Mandiant Inc (MNDT) Stock

Data as of Aug. 22, 2025

$22.98 ($0.00) 0.00%

Mandiant Inc - Daily Information

Click for more stock information on Mandiant Inc.

Daily Information	Data
Date	Aug. 22, 2025
Open	$22.98
Previous Close	$22.98
High	$22.98
Low	$22.98
Adjusted Open	$22.98
Previous Adjusted Close	$22.98
Adjusted High	$22.98
Adjusted Low	$22.98

About Mandiant Inc (MNDT)

Since 2004, Mandiant® has been a trusted partner to security-conscious organizations. Effective security is based on the right combination of expertise, intelligence, and adaptive technology, and the Mandiant Advantage SaaS platform scales decades of frontline experience and industry-leading threat intelligence to deliver a range of dynamic cyber defense solutions. Mandiant’s approach helps organizations develop more effective and efficient cyber security programs and instills confidence in their readiness to defend against and respond to cyber threats.

Invest in Mandiant Inc (MNDT)

$417 million in distributions.

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

Invest with as little as $5.

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

Historical Stock Data for Mandiant Inc (MNDT)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-09-16	$22.98	$22.98	$22.98	$22.98	$22.98	3,762
2022-09-12	$22.98	$22.98	$22.98	$22.98	$22.98	8,510
2022-09-09	$22.85	$23.00	$22.85	$22.98	$22.98	7,188,428
2022-09-08	$22.85	$22.87	$22.84	$22.86	$22.86	3,261,467
2022-09-07	$22.85	$22.86	$22.84	$22.84	$22.84	3,705,099
2022-09-06	$22.86	$22.87	$22.84	$22.85	$22.85	6,112,258
2022-09-02	$22.87	$22.87	$22.85	$22.86	$22.86	3,121,883
2022-09-01	$22.86	$22.88	$22.85	$22.86	$22.86	2,624,285
2022-08-31	$22.87	$22.89	$22.86	$22.86	$22.86	2,367,535
2022-08-30	$22.86	$22.88	$22.85	$22.86	$22.86	1,627,726
2022-08-29	$22.86	$22.87	$22.85	$22.86	$22.86	2,498,051
2022-08-26	$22.87	$22.89	$22.85	$22.86	$22.86	1,456,315
2022-08-25	$22.86	$22.88	$22.85	$22.87	$22.87	1,864,102
2022-08-24	$22.85	$22.87	$22.84	$22.86	$22.86	1,668,210
2022-08-23	$22.88	$22.88	$22.84	$22.84	$22.84	1,351,783
2022-08-22	$22.85	$22.88	$22.85	$22.86	$22.86	2,213,140
2022-08-19	$22.86	$22.89	$22.85	$22.88	$22.88	1,320,118
2022-08-18	$22.85	$22.89	$22.85	$22.89	$22.89	3,797,093
2022-08-17	$22.85	$22.89	$22.85	$22.88	$22.88	2,113,095
2022-08-16	$22.85	$22.88	$22.84	$22.88	$22.88	5,702,621
2022-08-15	$22.85	$22.87	$22.84	$22.86	$22.86	1,778,026
2022-08-12	$22.83	$22.87	$22.83	$22.86	$22.86	1,115,118
2022-08-11	$22.88	$22.89	$22.83	$22.86	$22.86	11,473,719
2022-08-10	$22.83	$22.90	$22.83	$22.89	$22.89	3,870,115
2022-08-09	$22.82	$22.84	$22.78	$22.83	$22.83	3,101,797
2022-08-08	$22.80	$22.85	$22.78	$22.78	$22.78	1,869,546
2022-08-05	$22.78	$22.85	$22.77	$22.81	$22.81	2,964,926
2022-08-04	$22.78	$22.82	$22.76	$22.79	$22.79	1,906,179
2022-08-03	$22.77	$22.82	$22.77	$22.81	$22.81	1,145,704
2022-08-02	$22.76	$22.81	$22.76	$22.80	$22.80	1,524,923
2022-08-01	$22.78	$22.83	$22.75	$22.76	$22.76	3,009,012
2022-07-29	$22.78	$22.80	$22.75	$22.78	$22.78	1,210,186
2022-07-28	$22.72	$22.81	$22.72	$22.80	$22.80	2,474,446
2022-07-27	$22.75	$22.79	$22.75	$22.77	$22.77	2,187,022
2022-07-26	$22.65	$22.79	$22.65	$22.77	$22.77	4,775,250
2022-07-25	$22.69	$22.70	$22.66	$22.67	$22.67	2,841,312
2022-07-22	$22.69	$22.72	$22.67	$22.70	$22.70	1,498,723
2022-07-21	$22.67	$22.70	$22.63	$22.69	$22.69	2,300,042
2022-07-20	$22.67	$22.68	$22.61	$22.65	$22.65	4,947,385
2022-07-19	$22.65	$22.73	$22.65	$22.66	$22.66	17,374,789
2022-07-18	$22.18	$22.34	$22.15	$22.18	$22.18	4,623,336
2022-07-15	$22.16	$22.23	$22.09	$22.19	$22.19	1,782,289
2022-07-14	$22.10	$22.14	$22.00	$22.11	$22.11	1,577,068
2022-07-13	$22.00	$22.17	$21.95	$22.10	$22.10	2,364,742
2022-07-12	$22.15	$22.21	$22.01	$22.16	$22.16	3,092,836
2022-07-11	$22.17	$22.19	$22.06	$22.12	$22.12	1,859,733
2022-07-08	$22.11	$22.34	$22.06	$22.27	$22.27	5,815,512
2022-07-07	$22.03	$22.15	$21.93	$22.12	$22.12	3,207,056
2022-07-06	$21.81	$22.09	$21.75	$22.08	$22.08	4,333,729
2022-07-05	$21.71	$21.95	$21.59	$21.84	$21.84	3,195,261
2022-07-01	$21.82	$21.88	$21.62	$21.82	$21.82	2,115,798
2022-06-30	$21.66	$21.90	$21.55	$21.82	$21.82	3,049,927
2022-06-29	$21.62	$21.76	$21.62	$21.73	$21.73	1,645,561
2022-06-28	$21.87	$21.91	$21.40	$21.72	$21.72	2,302,514
2022-06-27	$21.80	$21.98	$21.79	$21.84	$21.84	3,685,675
2022-06-24	$21.83	$22.00	$21.75	$21.94	$21.94	5,196,081
2022-06-23	$21.72	$21.83	$21.64	$21.80	$21.80	3,489,475
2022-06-22	$21.65	$21.72	$21.51	$21.67	$21.67	2,340,662
2022-06-21	$21.60	$21.78	$21.45	$21.68	$21.68	5,380,603
2022-06-17	$21.38	$21.75	$21.38	$21.58	$21.58	5,149,624
2022-06-16	$21.54	$21.55	$21.26	$21.39	$21.39	4,732,999
2022-06-15	$21.47	$21.70	$21.45	$21.60	$21.60	3,297,479
2022-06-14	$21.55	$21.65	$21.44	$21.45	$21.45	2,667,538
2022-06-13	$21.53	$21.60	$21.36	$21.41	$21.41	6,789,826
2022-06-10	$21.74	$21.79	$21.50	$21.66	$21.66	10,779,895
2022-06-09	$21.80	$21.86	$21.78	$21.78	$21.78	2,383,215
2022-06-08	$21.83	$21.84	$21.77	$21.79	$21.79	3,252,358
2022-06-07	$21.82	$21.90	$21.81	$21.81	$21.81	1,537,745
2022-06-06	$21.86	$21.96	$21.79	$21.82	$21.82	5,061,910
2022-06-03	$22.05	$22.25	$21.66	$21.79	$21.79	27,727,937
2022-06-02	$22.00	$22.16	$22.00	$22.14	$22.14	1,892,106
2022-06-01	$22.03	$22.07	$21.95	$22.00	$22.00	2,376,717
2022-05-31	$22.05	$22.13	$22.01	$22.05	$22.05	1,669,488
2022-05-27	$22.04	$22.13	$22.03	$22.12	$22.12	1,498,717
2022-05-26	$22.00	$22.15	$21.99	$22.06	$22.06	1,548,186
2022-05-25	$21.90	$22.17	$21.87	$22.01	$22.01	2,767,186
2022-05-24	$21.87	$21.93	$21.80	$21.87	$21.87	2,448,926
2022-05-23	$21.85	$21.92	$21.80	$21.89	$21.89	2,159,347
2022-05-20	$21.81	$21.92	$21.70	$21.90	$21.90	2,669,264
2022-05-19	$21.72	$21.93	$21.68	$21.71	$21.71	5,202,371
2022-05-18	$21.83	$21.92	$21.78	$21.87	$21.87	3,086,204
2022-05-17	$21.82	$22.05	$21.82	$22.01	$22.01	3,147,973
2022-05-16	$21.79	$21.95	$21.71	$21.91	$21.91	2,652,595
2022-05-13	$21.80	$21.87	$21.69	$21.78	$21.78	2,299,841
2022-05-12	$21.72	$21.94	$21.68	$21.72	$21.72	4,969,848
2022-05-11	$21.79	$21.90	$21.74	$21.78	$21.78	3,054,300
2022-05-10	$21.80	$21.99	$21.72	$21.85	$21.85	3,172,225
2022-05-09	$21.92	$21.94	$21.67	$21.74	$21.74	6,780,590
2022-05-06	$22.12	$22.16	$22.02	$22.04	$22.04	6,133,010
2022-05-05	$22.06	$22.21	$22.00	$22.21	$22.21	2,558,790
2022-05-04	$22.17	$22.20	$22.03	$22.07	$22.07	3,270,274
2022-05-03	$22.08	$22.20	$22.08	$22.18	$22.18	2,299,213
2022-05-02	$21.96	$22.13	$21.91	$22.12	$22.12	3,504,545
2022-04-29	$21.93	$22.05	$21.85	$21.98	$21.98	3,010,565
2022-04-28	$21.93	$22.08	$21.91	$21.95	$21.95	1,957,095
2022-04-27	$21.95	$22.00	$21.88	$21.91	$21.91	4,399,555
2022-04-26	$22.02	$22.05	$21.90	$21.94	$21.94	6,740,094
2022-04-25	$22.01	$22.16	$21.96	$22.13	$22.13	5,278,609
2022-04-22	$22.01	$22.10	$21.99	$22.06	$22.06	6,427,662
2022-04-21	$21.92	$22.12	$21.92	$22.06	$22.06	14,187,333
2022-04-20	$22.36	$22.37	$22.30	$22.33	$22.33	3,550,597
2022-04-19	$22.31	$22.40	$22.21	$22.26	$22.26	4,341,579
2022-04-18	$22.38	$22.39	$22.22	$22.24	$22.24	9,863,095
2022-04-14	$22.46	$22.50	$22.27	$22.35	$22.35	8,740,263
2022-04-13	$22.35	$22.50	$22.32	$22.49	$22.49	2,695,406
2022-04-12	$22.36	$22.42	$22.28	$22.31	$22.31	2,826,087
2022-04-11	$22.28	$22.43	$22.24	$22.36	$22.36	3,895,726
2022-04-08	$22.36	$22.41	$22.24	$22.25	$22.25	3,952,796
2022-04-07	$22.39	$22.48	$22.35	$22.40	$22.40	3,725,381
2022-04-06	$22.40	$22.40	$22.33	$22.37	$22.37	3,927,750
2022-04-05	$22.41	$22.49	$22.35	$22.45	$22.45	5,388,547
2022-04-04	$22.35	$22.48	$22.30	$22.40	$22.40	8,613,021
2022-04-01	$22.35	$22.39	$22.21	$22.37	$22.37	5,383,713
2022-03-31	$22.30	$22.42	$22.22	$22.31	$22.31	7,287,465
2022-03-30	$22.34	$22.36	$22.24	$22.25	$22.25	5,997,850
2022-03-29	$22.31	$22.36	$22.19	$22.35	$22.35	6,230,515
2022-03-28	$22.38	$22.43	$22.29	$22.30	$22.30	3,963,568
2022-03-25	$22.26	$22.42	$22.23	$22.39	$22.39	4,392,509
2022-03-24	$22.27	$22.36	$22.20	$22.22	$22.22	5,345,901
2022-03-23	$22.25	$22.35	$22.11	$22.29	$22.29	4,042,181
2022-03-22	$22.34	$22.44	$22.23	$22.23	$22.23	9,508,612
2022-03-21	$22.14	$22.41	$22.04	$22.30	$22.30	8,135,706
2022-03-18	$22.01	$22.25	$21.97	$22.10	$22.10	18,653,299
2022-03-17	$22.12	$22.21	$22.02	$22.15	$22.15	7,512,944
2022-03-16	$21.98	$22.23	$21.86	$22.21	$22.21	12,401,679
2022-03-15	$21.80	$22.03	$21.79	$22.03	$22.03	12,871,557
2022-03-14	$21.76	$21.90	$21.75	$21.81	$21.81	17,572,096
2022-03-11	$21.82	$21.89	$21.73	$21.78	$21.78	19,380,398
2022-03-10	$21.95	$21.97	$21.74	$21.76	$21.76	22,911,546
2022-03-09	$21.95	$22.18	$21.86	$21.89	$21.89	19,543,732
2022-03-08	$21.73	$22.09	$21.67	$22.04	$22.04	70,799,254
2022-03-07	$19.38	$23.33	$18.55	$22.49	$22.49	15,102,893
2022-03-04	$19.90	$20.09	$19.14	$19.38	$19.38	3,093,346
2022-03-03	$20.51	$20.63	$19.84	$19.90	$19.90	4,293,641
2022-03-02	$20.13	$20.63	$19.84	$20.47	$20.47	3,996,772
2022-03-01	$19.83	$20.25	$19.76	$20.17	$20.17	4,919,935
2022-02-28	$19.30	$19.88	$19.12	$19.80	$19.80	7,511,769
2022-02-25	$18.70	$19.33	$18.22	$19.30	$19.30	5,224,699
2022-02-24	$16.10	$18.66	$16.05	$18.64	$18.64	7,967,226
2022-02-23	$17.43	$17.49	$16.56	$16.59	$16.59	3,557,722
2022-02-22	$17.40	$17.64	$17.25	$17.28	$17.28	2,526,767
2022-02-18	$17.36	$17.89	$17.35	$17.53	$17.53	4,870,136
2022-02-17	$17.85	$18.12	$17.43	$17.52	$17.52	3,321,906
2022-02-16	$18.67	$18.76	$17.86	$18.36	$18.36	4,681,842
2022-02-15	$18.65	$18.88	$18.48	$18.81	$18.81	2,781,500
2022-02-14	$18.54	$18.95	$18.33	$18.39	$18.39	3,765,071
2022-02-11	$18.91	$19.29	$18.29	$18.63	$18.63	4,701,729
2022-02-10	$18.62	$19.25	$18.47	$18.95	$18.95	6,549,329
2022-02-09	$18.39	$19.06	$17.85	$19.02	$19.02	14,404,957
2022-02-08	$15.06	$18.97	$14.95	$17.75	$17.75	28,280,149
2022-02-07	$14.97	$15.17	$14.83	$15.06	$15.06	3,078,843
2022-02-04	$14.43	$15.15	$14.28	$14.98	$14.98	3,590,765
2022-02-03	$14.45	$14.88	$14.44	$14.47	$14.47	2,542,605
2022-02-02	$15.26	$15.26	$14.77	$14.93	$14.93	3,070,699
2022-02-01	$15.15	$15.21	$14.83	$15.14	$15.14	2,543,081
2022-01-31	$14.20	$15.09	$14.20	$15.09	$15.09	3,242,892
2022-01-28	$14.16	$14.24	$13.76	$14.24	$14.24	4,325,645
2022-01-27	$14.45	$14.78	$13.95	$14.08	$14.08	6,043,210
2022-01-26	$14.75	$15.03	$14.43	$14.55	$14.55	3,512,785
2022-01-25	$15.13	$15.25	$14.56	$14.59	$14.59	5,938,341
2022-01-24	$15.11	$15.43	$14.51	$15.38	$15.38	3,750,322
2022-01-21	$15.45	$16.05	$15.40	$15.44	$15.44	4,502,937
2022-01-20	$15.88	$16.06	$15.47	$15.55	$15.55	1,885,671
2022-01-19	$15.76	$16.14	$15.63	$15.65	$15.65	1,886,912
2022-01-18	$15.83	$16.25	$15.75	$15.76	$15.76	2,030,173
2022-01-14	$15.91	$16.20	$15.85	$16.13	$16.13	2,559,995
2022-01-13	$16.63	$16.66	$15.98	$16.00	$16.00	1,464,375
2022-01-12	$16.71	$16.84	$16.45	$16.57	$16.57	2,177,632
2022-01-11	$16.33	$16.65	$16.19	$16.58	$16.58	1,962,377
2022-01-10	$16.26	$16.33	$15.80	$16.31	$16.31	2,315,293
2022-01-07	$16.37	$16.60	$16.22	$16.42	$16.42	3,951,401
2022-01-06	$16.27	$16.66	$16.22	$16.38	$16.38	2,880,050
2022-01-05	$16.54	$16.70	$16.27	$16.40	$16.40	2,518,874
2022-01-04	$17.25	$17.26	$16.42	$16.68	$16.68	2,549,290
2022-01-03	$17.54	$17.54	$17.10	$17.28	$17.28	2,331,634
2021-12-31	$17.64	$17.83	$17.47	$17.54	$17.54	1,685,178
2021-12-30	$17.64	$17.90	$17.54	$17.66	$17.66	1,774,369
2021-12-29	$17.43	$17.79	$17.43	$17.56	$17.56	2,116,434
2021-12-28	$17.75	$17.95	$17.62	$17.72	$17.72	1,358,835
2021-12-27	$17.33	$17.79	$17.29	$17.77	$17.77	2,508,834
2021-12-23	$17.10	$17.48	$16.93	$17.33	$17.33	1,989,284
2021-12-22	$17.20	$17.35	$17.06	$17.11	$17.11	1,745,667
2021-12-21	$16.76	$17.20	$16.60	$17.19	$17.19	2,124,500
2021-12-20	$16.94	$17.21	$16.68	$16.71	$16.71	2,588,014
2021-12-17	$16.95	$17.49	$16.80	$17.31	$17.31	6,849,640
2021-12-16	$16.78	$17.46	$16.78	$17.07	$17.07	4,039,983
2021-12-15	$17.20	$17.55	$16.31	$16.82	$16.82	8,733,629
2021-12-14	$16.72	$17.31	$16.69	$17.20	$17.20	5,273,181
2021-12-13	$16.64	$17.22	$16.64	$17.00	$17.00	2,542,129
2021-12-10	$16.63	$16.91	$16.51	$16.66	$16.66	1,818,633
2021-12-09	$16.63	$16.94	$16.48	$16.58	$16.58	1,941,864
2021-12-08	$16.92	$17.14	$16.56	$16.75	$16.75	4,796,973
2021-12-07	$16.37	$17.19	$16.37	$16.92	$16.92	2,699,199
2021-12-06	$16.00	$16.45	$15.76	$16.25	$16.25	2,292,863
2021-12-03	$16.30	$16.41	$15.72	$16.09	$16.09	3,306,107
2021-12-02	$16.65	$17.07	$16.09	$16.32	$16.32	5,526,288
2021-12-01	$17.08	$17.42	$16.67	$16.70	$16.70	3,242,277
2021-11-30	$17.24	$17.39	$16.60	$16.97	$16.97	3,286,815
2021-11-29	$17.23	$17.58	$17.18	$17.24	$17.24	2,862,881
2021-11-26	$16.93	$17.47	$16.88	$17.06	$17.06	1,934,881
2021-11-24	$16.80	$17.23	$16.69	$17.16	$17.16	3,926,792
2021-11-23	$17.11	$17.11	$16.47	$16.83	$16.83	4,702,055
2021-11-22	$17.23	$17.80	$17.15	$17.21	$17.21	2,669,401
2021-11-19	$17.20	$17.63	$17.11	$17.55	$17.55	2,879,126
2021-11-18	$17.68	$17.84	$17.17	$17.33	$17.33	3,298,533
2021-11-17	$19.02	$19.02	$17.59	$17.67	$17.67	6,065,838
2021-11-16	$18.59	$18.95	$18.44	$18.95	$18.95	2,373,940
2021-11-15	$19.17	$19.17	$18.84	$18.90	$18.90	1,522,270
2021-11-12	$18.88	$19.23	$18.80	$19.11	$19.11	2,367,886
2021-11-11	$18.01	$18.89	$18.00	$18.77	$18.77	3,709,353
2021-11-10	$18.85	$19.22	$17.77	$17.93	$17.93	7,985,589
2021-11-09	$18.46	$19.03	$18.46	$19.01	$19.01	3,083,595
2021-11-08	$17.98	$18.78	$17.88	$18.55	$18.55	3,598,537
2021-11-05	$17.15	$18.15	$17.02	$18.01	$18.01	3,478,884
2021-11-04	$18.09	$18.31	$17.78	$18.18	$18.18	2,590,398
2021-11-03	$17.73	$17.97	$17.53	$17.94	$17.94	1,327,955
2021-11-02	$17.93	$18.09	$17.67	$17.71	$17.71	1,650,038
2021-11-01	$17.39	$17.99	$17.26	$17.93	$17.93	1,949,325
2021-10-29	$17.36	$17.76	$17.29	$17.44	$17.44	1,788,080
2021-10-28	$17.31	$17.56	$17.26	$17.51	$17.51	1,243,915
2021-10-27	$17.45	$17.77	$17.23	$17.28	$17.28	1,816,366
2021-10-26	$17.90	$17.90	$17.55	$17.60	$17.60	1,668,695
2021-10-25	$17.81	$18.19	$17.70	$17.79	$17.79	2,155,129
2021-10-22	$17.88	$18.07	$17.69	$17.86	$17.86	1,647,390
2021-10-21	$18.01	$18.23	$17.89	$17.99	$17.99	1,098,843
2021-10-20	$18.07	$18.32	$18.07	$18.12	$18.12	1,174,198
2021-10-19	$18.33	$18.40	$18.02	$18.14	$18.14	1,503,141
2021-10-18	$18.15	$18.52	$18.15	$18.41	$18.41	1,090,829
2021-10-15	$18.23	$18.48	$18.15	$18.29	$18.29	1,573,834
2021-10-14	$18.05	$18.41	$18.05	$18.22	$18.22	1,492,953
2021-10-13	$17.83	$18.12	$17.80	$18.05	$18.05	955,296
2021-10-12	$17.80	$17.94	$17.66	$17.83	$17.83	1,616,367
2021-10-11	$17.50	$17.90	$17.41	$17.72	$17.72	2,080,754
2021-10-08	$17.86	$18.06	$17.60	$17.74	$17.74	2,164,492
2021-10-07	$17.55	$18.10	$17.50	$17.93	$17.93	1,680,306
2021-10-06	$17.55	$17.56	$16.76	$17.48	$17.48	3,259,004
2021-10-05	$17.90	$18.05	$17.13	$17.58	$17.58	2,302,902
2021-10-04	$17.67	$17.80	$17.13	$17.27	$17.27	3,510,135
2021-10-01	$17.89	$18.03	$17.50	$17.88	$17.88	1,978,398
2021-09-30	$17.61	$17.91	$17.53	$17.80	$17.80	1,966,439
2021-09-29	$17.79	$17.89	$17.52	$17.56	$17.56	1,670,917
2021-09-28	$17.82	$17.92	$17.61	$17.70	$17.70	1,851,273
2021-09-27	$18.06	$18.19	$17.87	$18.05	$18.05	1,665,561
2021-09-24	$18.25	$18.41	$18.10	$18.19	$18.19	1,336,396
2021-09-23	$17.89	$18.39	$17.89	$18.28	$18.28	1,845,256
2021-09-22	$17.71	$18.08	$17.69	$17.95	$17.95	2,343,310
2021-09-21	$17.94	$17.98	$17.70	$17.70	$17.70	1,880,577
2021-09-20	$17.76	$17.94	$17.41	$17.73	$17.73	2,816,065
2021-09-17	$18.42	$18.51	$18.16	$18.27	$18.27	9,374,328
2021-09-16	$18.64	$18.64	$18.36	$18.49	$18.49	3,016,722
2021-09-15	$18.51	$18.62	$18.20	$18.49	$18.49	1,930,688
2021-09-14	$18.59	$19.09	$18.49	$18.57	$18.57	3,183,463
2021-09-13	$18.27	$18.50	$18.13	$18.41	$18.41	3,209,976
2021-09-10	$18.64	$18.64	$18.13	$18.17	$18.17	2,111,408
2021-09-09	$18.28	$18.64	$18.21	$18.51	$18.51	2,439,659
2021-09-08	$18.05	$18.40	$17.90	$18.35	$18.35	2,644,477
2021-09-07	$18.60	$18.74	$18.08	$18.15	$18.15	2,870,718
2021-09-03	$18.21	$18.59	$18.21	$18.55	$18.55	1,756,823
2021-09-02	$18.28	$18.48	$18.14	$18.29	$18.29	1,515,173
2021-09-01	$18.28	$18.50	$18.10	$18.28	$18.28	3,092,610
2021-08-31	$18.48	$18.60	$18.04	$18.19	$18.19	3,662,875
2021-08-30	$18.88	$19.09	$18.59	$18.66	$18.66	2,107,719
2021-08-27	$18.37	$18.81	$18.30	$18.55	$18.55	1,796,916
2021-08-26	$18.62	$19.09	$18.35	$18.40	$18.40	3,917,454
2021-08-25	$18.04	$18.44	$17.99	$18.38	$18.38	2,403,568
2021-08-24	$17.71	$18.38	$17.60	$18.20	$18.20	3,633,584
2021-08-23	$17.32	$17.61	$17.26	$17.38	$17.38	2,398,002
2021-08-20	$16.88	$17.07	$16.81	$17.01	$17.01	1,796,876
2021-08-19	$16.79	$17.20	$16.74	$16.86	$16.86	1,906,895
2021-08-18	$17.30	$17.30	$16.93	$16.94	$16.94	1,796,636
2021-08-17	$17.47	$17.55	$17.11	$17.27	$17.27	3,099,835
2021-08-16	$17.97	$18.03	$17.37	$17.65	$17.65	3,740,113
2021-08-13	$18.30	$18.34	$17.97	$18.07	$18.07	2,484,315
2021-08-12	$17.74	$18.51	$17.72	$18.35	$18.35	4,392,862
2021-08-11	$17.81	$17.94	$17.43	$17.64	$17.64	4,214,514
2021-08-10	$17.88	$18.28	$17.72	$17.87	$17.87	5,980,420
2021-08-09	$16.65	$17.94	$16.62	$17.81	$17.81	10,000,534
2021-08-06	$17.83	$18.20	$16.62	$16.68	$16.68	17,472,405
2021-08-05	$20.40	$20.52	$20.03	$20.09	$20.09	4,242,971
2021-08-04	$20.57	$20.65	$20.35	$20.45	$20.45	1,959,892
2021-08-03	$20.40	$20.79	$20.22	$20.57	$20.57	1,680,550
2021-08-02	$20.22	$20.65	$20.12	$20.34	$20.34	1,913,168
2021-07-30	$20.11	$20.39	$20.03	$20.20	$20.20	1,648,874
2021-07-29	$20.18	$20.54	$20.07	$20.22	$20.22	1,667,985
2021-07-28	$20.01	$20.50	$19.86	$20.21	$20.21	2,306,082
2021-07-27	$20.44	$20.52	$19.70	$20.04	$20.04	2,211,169
2021-07-26	$20.40	$20.57	$20.10	$20.53	$20.53	2,182,087
2021-07-23	$20.56	$20.61	$20.15	$20.46	$20.46	2,297,129
2021-07-22	$20.33	$21.08	$20.33	$20.53	$20.53	3,809,141
2021-07-21	$20.51	$20.59	$20.25	$20.36	$20.36	2,177,686
2021-07-20	$20.18	$20.75	$19.99	$20.52	$20.52	2,284,221
2021-07-19	$19.35	$20.05	$19.22	$19.98	$19.98	5,310,565
2021-07-16	$19.89	$20.01	$19.66	$19.76	$19.76	2,368,305
2021-07-15	$20.33	$20.33	$19.60	$19.78	$19.78	2,672,980
2021-07-14	$20.95	$21.06	$20.27	$20.34	$20.34	2,574,121
2021-07-13	$21.21	$21.25	$20.78	$20.81	$20.81	2,463,205
2021-07-12	$21.45	$21.72	$21.14	$21.24	$21.24	2,495,489
2021-07-09	$21.60	$21.60	$21.11	$21.34	$21.34	2,521,677
2021-07-08	$21.26	$21.49	$20.35	$21.39	$21.39	4,500,459
2021-07-07	$21.34	$21.87	$21.20	$21.76	$21.76	5,106,513
2021-07-06	$20.87	$21.36	$20.41	$21.22	$21.22	5,425,808
2021-07-02	$20.24	$20.39	$20.06	$20.34	$20.34	1,573,970
2021-07-01	$20.22	$20.34	$19.99	$20.18	$20.18	3,218,592
2021-06-30	$20.40	$20.46	$20.08	$20.22	$20.22	2,419,365
2021-06-29	$20.84	$21.11	$20.38	$20.45	$20.45	3,156,998
2021-06-28	$20.89	$21.03	$20.60	$20.97	$20.97	3,300,848
2021-06-25	$20.48	$20.88	$20.38	$20.83	$20.83	3,036,708
2021-06-24	$20.40	$20.74	$20.30	$20.48	$20.48	1,716,612
2021-06-23	$20.71	$20.79	$20.28	$20.29	$20.29	2,399,586
2021-06-22	$20.93	$21.22	$20.47	$20.73	$20.73	3,307,416
2021-06-21	$20.52	$20.85	$20.29	$20.80	$20.80	2,967,836
2021-06-18	$21.33	$21.41	$20.54	$20.60	$20.60	6,658,949
2021-06-17	$21.42	$21.62	$21.24	$21.44	$21.44	3,219,792
2021-06-16	$21.00	$21.57	$20.80	$21.49	$21.49	4,439,912
2021-06-15	$21.58	$21.66	$21.09	$21.18	$21.18	2,509,366
2021-06-14	$21.52	$21.80	$21.33	$21.65	$21.65	4,391,293
2021-06-11	$21.20	$21.52	$20.90	$21.50	$21.50	3,920,324
2021-06-10	$20.14	$21.35	$20.10	$21.15	$21.15	9,514,512
2021-06-09	$20.29	$20.61	$19.90	$20.01	$20.01	6,556,413
2021-06-08	$20.00	$20.16	$19.66	$20.06	$20.06	5,023,851
2021-06-07	$19.24	$19.89	$18.81	$19.77	$19.77	9,141,533
2021-06-04	$18.41	$19.00	$17.94	$18.92	$18.92	11,837,938
2021-06-03	$20.37	$20.53	$18.50	$18.56	$18.56	23,048,892
2021-06-02	$22.03	$22.80	$21.92	$22.53	$22.53	4,941,779
2021-06-01	$22.67	$22.74	$22.01	$22.33	$22.33	3,053,289
2021-05-28	$22.23	$22.55	$22.10	$22.37	$22.37	2,648,238
2021-05-27	$22.08	$22.41	$21.79	$22.15	$22.15	3,392,449
2021-05-26	$21.89	$22.20	$21.84	$22.15	$22.15	2,565,823
2021-05-25	$22.44	$22.49	$21.70	$21.73	$21.73	4,202,501
2021-05-24	$21.71	$22.59	$21.68	$22.33	$22.33	7,135,450
2021-05-21	$21.88	$22.11	$21.43	$21.61	$21.61	6,537,843
2021-05-20	$20.75	$21.72	$20.72	$21.46	$21.46	9,571,029
2021-05-19	$20.13	$20.72	$20.03	$20.70	$20.70	3,690,812
2021-05-18	$20.65	$21.22	$20.58	$20.85	$20.85	4,849,093
2021-05-17	$20.33	$20.75	$20.25	$20.60	$20.60	3,219,050
2021-05-14	$19.63	$20.70	$19.63	$20.55	$20.55	5,514,692
2021-05-13	$19.33	$20.05	$19.08	$19.51	$19.51	4,847,974
2021-05-12	$19.78	$19.97	$19.13	$19.21	$19.21	5,592,938
2021-05-11	$19.06	$20.25	$18.99	$20.12	$20.12	4,499,057
2021-05-10	$20.06	$20.50	$19.52	$19.54	$19.54	9,276,756
2021-05-07	$19.19	$19.80	$19.16	$19.31	$19.31	2,772,215
2021-05-06	$19.27	$19.39	$18.82	$19.08	$19.08	3,226,390
2021-05-05	$19.57	$19.75	$19.23	$19.33	$19.33	2,808,798
2021-05-04	$19.73	$19.89	$19.32	$19.55	$19.55	3,264,187
2021-05-03	$19.82	$20.15	$19.61	$19.90	$19.90	4,486,059
2021-04-30	$19.99	$20.37	$19.63	$19.88	$19.88	4,933,754
2021-04-29	$19.48	$20.24	$19.22	$20.19	$20.19	10,465,427
2021-04-28	$20.79	$20.80	$19.41	$19.46	$19.46	9,735,596
2021-04-27	$21.00	$21.11	$20.63	$20.79	$20.79	6,514,417
2021-04-26	$20.81	$21.13	$20.50	$20.90	$20.90	5,692,271
2021-04-23	$20.35	$20.51	$20.11	$20.28	$20.28	2,698,613
2021-04-22	$19.99	$20.72	$19.96	$20.11	$20.11	3,426,320
2021-04-21	$19.94	$20.07	$19.64	$19.99	$19.99	2,091,497
2021-04-20	$20.12	$20.36	$19.58	$19.90	$19.90	2,802,394
2021-04-19	$20.34	$20.49	$19.84	$20.17	$20.17	3,244,038
2021-04-16	$21.00	$21.00	$20.29	$20.46	$20.46	4,925,500
2021-04-15	$20.61	$21.10	$20.42	$20.98	$20.98	3,276,104
2021-04-14	$20.92	$21.57	$20.46	$20.47	$20.47	4,659,617
2021-04-13	$20.08	$20.95	$20.02	$20.70	$20.70	5,456,759
2021-04-12	$19.61	$20.09	$19.51	$20.02	$20.02	2,079,694
2021-04-09	$19.87	$19.89	$19.33	$19.62	$19.62	3,528,831
2021-04-08	$19.82	$20.04	$19.76	$20.03	$20.03	2,220,849
2021-04-07	$20.25	$20.27	$19.58	$19.69	$19.69	2,415,702
2021-04-06	$19.94	$20.37	$19.81	$20.14	$20.14	4,563,328
2021-04-05	$19.97	$20.15	$19.54	$19.87	$19.87	4,433,687
2021-04-01	$19.78	$20.29	$19.78	$19.94	$19.94	2,675,931
2021-03-31	$19.35	$19.87	$19.32	$19.57	$19.57	2,978,531
2021-03-30	$19.32	$19.40	$18.97	$19.29	$19.29	2,769,476
2021-03-29	$19.63	$19.86	$19.22	$19.42	$19.42	4,592,149
2021-03-26	$19.79	$20.04	$19.28	$19.67	$19.67	5,404,753
2021-03-25	$19.17	$19.90	$19.01	$19.76	$19.76	2,897,990
2021-03-24	$20.33	$20.49	$19.60	$19.66	$19.66	5,098,496
2021-03-23	$20.48	$20.78	$20.07	$20.32	$20.32	6,466,920
2021-03-22	$19.89	$20.58	$19.78	$20.36	$20.36	3,739,078
2021-03-19	$19.50	$19.95	$19.36	$19.71	$19.71	4,822,719
2021-03-18	$20.08	$20.13	$19.44	$19.48	$19.48	3,840,856
2021-03-17	$20.28	$20.58	$19.88	$20.45	$20.45	4,251,732
2021-03-16	$21.27	$21.55	$20.46	$20.76	$20.76	4,940,553
2021-03-15	$20.66	$21.04	$20.33	$21.04	$21.04	3,418,189
2021-03-12	$20.16	$20.99	$19.93	$20.65	$20.65	4,168,718
2021-03-11	$20.63	$21.00	$20.46	$20.60	$20.60	3,817,363
2021-03-10	$20.33	$20.89	$19.92	$20.24	$20.24	4,432,374
2021-03-09	$19.71	$20.42	$19.58	$20.18	$20.18	5,223,930
2021-03-08	$19.50	$19.89	$19.01	$19.07	$19.07	5,312,763
2021-03-05	$18.67	$19.02	$17.88	$18.98	$18.98	4,411,305
2021-03-04	$19.28	$19.43	$18.46	$18.80	$18.80	6,663,540
2021-03-03	$19.78	$19.91	$19.00	$19.35	$19.35	4,033,107
2021-03-02	$20.39	$20.39	$19.70	$19.74	$19.74	3,176,679
2021-03-01	$19.64	$20.49	$19.41	$20.19	$20.19	4,851,446
2021-02-26	$19.13	$19.70	$18.96	$19.32	$19.32	3,948,518
2021-02-25	$20.09	$20.36	$19.18	$19.37	$19.37	3,601,256
2021-02-24	$19.90	$20.17	$19.61	$20.06	$20.06	2,991,873
2021-02-23	$19.96	$19.98	$18.86	$19.92	$19.92	5,645,093
2021-02-22	$20.60	$21.02	$20.33	$20.52	$20.52	4,170,821
2021-02-19	$21.09	$21.41	$20.72	$20.81	$20.81	4,916,292
2021-02-18	$20.26	$21.09	$19.95	$21.00	$21.00	4,983,831
2021-02-17	$20.98	$20.98	$20.25	$20.55	$20.55	6,721,793
2021-02-16	$21.68	$21.74	$20.67	$21.07	$21.07	4,720,974
2021-02-12	$21.19	$21.59	$20.91	$21.46	$21.46	2,311,514
2021-02-11	$21.32	$21.77	$20.93	$21.25	$21.25	2,703,067
2021-02-10	$21.51	$21.70	$20.66	$21.19	$21.19	3,888,042
2021-02-09	$21.92	$21.95	$20.95	$21.59	$21.59	3,995,824
2021-02-08	$21.35	$22.04	$21.27	$21.46	$21.46	4,492,684
2021-02-05	$21.00	$21.62	$21.00	$21.30	$21.30	6,375,985
2021-02-04	$20.65	$21.37	$20.52	$20.96	$20.96	8,219,668
2021-02-03	$21.56	$21.70	$20.00	$20.07	$20.07	12,157,729
2021-02-02	$22.16	$22.30	$21.12	$21.70	$21.70	7,990,233
2021-02-01	$21.15	$21.64	$20.92	$21.59	$21.59	4,921,294
2021-01-29	$21.23	$21.57	$20.68	$21.00	$21.00	3,811,543
2021-01-28	$21.62	$21.94	$20.95	$21.15	$21.15	4,090,415
2021-01-27	$21.17	$22.36	$20.24	$21.36	$21.36	6,505,350
2021-01-26	$22.42	$22.49	$21.58	$21.66	$21.66	4,118,833
2021-01-25	$23.65	$23.75	$20.77	$22.10	$22.10	10,999,764
2021-01-22	$22.28	$22.80	$22.00	$22.64	$22.64	4,759,264
2021-01-21	$22.54	$23.17	$22.10	$22.60	$22.60	5,719,470
2021-01-20	$22.63	$23.26	$22.20	$22.40	$22.40	4,317,816
2021-01-19	$22.50	$22.73	$21.88	$22.19	$22.19	4,191,551
2021-01-15	$22.44	$22.92	$21.94	$22.19	$22.19	7,729,825
2021-01-14	$23.09	$23.10	$22.08	$22.34	$22.34	5,946,204
2021-01-13	$23.61	$24.15	$22.74	$22.83	$22.83	6,050,737
2021-01-12	$23.37	$23.70	$22.95	$23.54	$23.54	4,683,503
2021-01-11	$22.16	$23.15	$21.74	$22.98	$22.98	4,988,513
2021-01-08	$23.69	$23.75	$22.64	$22.70	$22.70	5,087,357
2021-01-07	$21.87	$23.17	$21.86	$22.77	$22.77	7,993,166
2021-01-06	$21.49	$22.10	$21.39	$21.57	$21.57	7,473,600
2021-01-05	$21.65	$22.26	$21.50	$21.87	$21.87	5,719,215
2021-01-04	$22.76	$22.88	$20.76	$21.86	$21.86	13,543,464
2020-12-31	$23.13	$23.30	$22.42	$23.06	$23.06	5,834,531
2020-12-30	$22.23	$23.38	$22.23	$23.05	$23.05	7,102,880
2020-12-29	$22.94	$23.00	$21.85	$22.35	$22.35	9,259,538
2020-12-28	$22.75	$23.63	$22.57	$22.94	$22.94	16,668,119
2020-12-24	$23.61	$23.75	$21.73	$22.37	$22.37	20,938,787
2020-12-23	$22.42	$25.53	$21.85	$24.04	$24.04	49,132,191
2020-12-22	$21.29	$22.70	$21.01	$22.40	$22.40	36,678,128
2020-12-21	$18.01	$20.80	$17.85	$20.29	$20.29	50,812,023
2020-12-18	$14.68	$19.89	$14.60	$19.23	$19.23	79,693,965
2020-12-17	$14.66	$14.70	$14.15	$14.38	$14.38	4,142,694
2020-12-16	$14.25	$14.80	$14.20	$14.49	$14.49	6,377,576
2020-12-15	$13.75	$14.10	$13.53	$14.10	$14.10	4,962,905
2020-12-14	$13.92	$14.10	$13.62	$13.67	$13.67	7,800,390
2020-12-11	$13.68	$14.37	$13.61	$13.83	$13.83	10,398,516
2020-12-10	$13.50	$13.70	$13.27	$13.69	$13.69	6,441,176
2020-12-09	$14.08	$14.24	$13.45	$13.49	$13.49	19,237,768
2020-12-08	$15.31	$15.66	$15.31	$15.52	$15.52	4,886,030
2020-12-07	$15.30	$15.62	$15.30	$15.41	$15.41	2,480,540
2020-12-04	$15.44	$15.53	$15.20	$15.39	$15.39	2,482,691
2020-12-03	$15.30	$15.63	$15.27	$15.31	$15.31	4,283,701
2020-12-02	$15.03	$15.24	$14.81	$15.22	$15.22	1,950,176
2020-12-01	$15.05	$15.19	$14.89	$15.14	$15.14	2,476,340
2020-11-30	$15.46	$15.52	$14.84	$15.03	$15.03	2,589,618
2020-11-27	$15.15	$15.46	$15.10	$15.36	$15.36	1,414,876
2020-11-25	$15.16	$15.21	$14.98	$15.12	$15.12	1,702,436
2020-11-24	$15.03	$15.43	$14.94	$15.16	$15.16	3,231,717
2020-11-23	$15.16	$15.22	$14.56	$14.99	$14.99	7,681,487
2020-11-20	$15.79	$15.96	$14.95	$15.15	$15.15	17,932,777
2020-11-19	$14.08	$14.33	$14.06	$14.24	$14.24	3,677,481
2020-11-18	$14.68	$14.79	$14.23	$14.24	$14.24	1,835,628
2020-11-17	$14.64	$14.73	$14.45	$14.61	$14.61	2,396,413
2020-11-16	$14.77	$14.90	$14.65	$14.76	$14.76	2,790,562
2020-11-13	$14.42	$14.60	$14.37	$14.57	$14.57	1,823,016
2020-11-12	$14.68	$14.80	$14.28	$14.32	$14.32	2,081,867
2020-11-11	$14.80	$14.96	$14.64	$14.65	$14.65	2,346,936
2020-11-10	$15.04	$15.09	$14.53	$14.73	$14.73	2,806,157
2020-11-09	$15.15	$15.45	$15.03	$15.13	$15.13	3,552,480
2020-11-06	$15.02	$15.08	$14.82	$14.86	$14.86	2,689,484
2020-11-05	$14.88	$15.22	$14.82	$15.08	$15.08	3,773,775
2020-11-04	$14.46	$14.90	$14.40	$14.81	$14.81	3,710,082
2020-11-03	$13.70	$14.34	$13.63	$14.27	$14.27	4,653,352
2020-11-02	$13.93	$13.93	$13.35	$13.63	$13.63	4,221,592
2020-10-30	$14.13	$14.17	$13.52	$13.84	$13.84	3,837,182
2020-10-29	$14.22	$14.57	$14.10	$14.26	$14.26	5,158,369
2020-10-28	$14.15	$14.36	$13.68	$14.13	$14.13	8,266,877
2020-10-27	$14.33	$14.33	$13.97	$14.09	$14.09	4,933,316
2020-10-26	$14.17	$14.23	$13.82	$14.15	$14.15	3,663,168
2020-10-23	$14.53	$14.53	$14.23	$14.24	$14.24	2,205,118
2020-10-22	$14.38	$14.63	$14.18	$14.40	$14.40	4,407,383
2020-10-21	$14.02	$14.46	$14.01	$14.42	$14.42	4,337,381
2020-10-20	$14.06	$14.24	$13.96	$14.00	$14.00	1,551,268
2020-10-19	$14.18	$14.37	$13.91	$14.02	$14.02	3,011,087
2020-10-16	$14.26	$14.28	$13.86	$14.11	$14.11	4,290,619
2020-10-15	$13.98	$14.37	$13.74	$14.30	$14.30	5,764,055
2020-10-14	$14.01	$14.65	$13.88	$14.03	$14.03	7,683,670
2020-10-13	$13.82	$14.55	$13.54	$13.80	$13.80	6,952,199
2020-10-12	$13.67	$13.79	$13.56	$13.74	$13.74	2,773,505
2020-10-09	$13.33	$13.60	$13.30	$13.58	$13.58	2,578,100
2020-10-08	$13.23	$13.33	$13.10	$13.21	$13.21	2,580,549
2020-10-07	$12.75	$13.18	$12.71	$13.14	$13.14	4,434,225
2020-10-06	$12.70	$13.06	$12.64	$12.66	$12.66	2,083,752
2020-10-05	$12.48	$12.77	$12.46	$12.66	$12.66	1,964,253
2020-10-02	$12.31	$12.82	$12.30	$12.38	$12.38	2,703,614
2020-10-01	$12.42	$12.69	$12.37	$12.63	$12.63	2,883,790
2020-09-30	$12.62	$12.74	$12.31	$12.35	$12.35	2,808,889
2020-09-29	$12.90	$12.90	$12.53	$12.62	$12.62	2,096,152
2020-09-28	$12.84	$12.97	$12.74	$12.86	$12.86	2,226,499
2020-09-25	$12.49	$12.73	$12.49	$12.68	$12.68	1,590,609
2020-09-24	$12.65	$12.72	$12.28	$12.52	$12.52	2,657,654
2020-09-23	$13.11	$13.12	$12.68	$12.74	$12.74	3,976,877
2020-09-22	$12.64	$13.32	$12.52	$13.21	$13.21	6,554,350
2020-09-21	$12.38	$12.58	$12.26	$12.50	$12.50	2,078,956
2020-09-18	$12.81	$12.83	$12.45	$12.60	$12.60	3,908,864
2020-09-17	$12.52	$12.76	$12.51	$12.75	$12.75	2,269,539
2020-09-16	$12.67	$12.93	$12.44	$12.79	$12.79	3,469,809
2020-09-15	$12.75	$12.94	$12.56	$12.61	$12.61	2,418,029
2020-09-14	$12.61	$12.72	$12.55	$12.62	$12.62	1,860,870
2020-09-11	$12.69	$12.77	$12.33	$12.49	$12.49	2,954,884
2020-09-10	$13.00	$13.24	$12.63	$12.69	$12.69	2,835,220
2020-09-09	$13.01	$13.15	$12.79	$12.92	$12.92	3,254,091
2020-09-08	$13.05	$13.17	$12.68	$12.79	$12.79	3,749,814
2020-09-04	$13.97	$13.98	$12.83	$13.34	$13.34	4,635,053
2020-09-03	$14.99	$15.03	$13.85	$13.95	$13.95	4,980,593
2020-09-02	$15.12	$15.29	$14.77	$15.24	$15.24	3,984,609
2020-09-01	$14.73	$15.02	$14.57	$15.02	$15.02	4,501,460
2020-08-31	$14.74	$14.80	$14.59	$14.68	$14.68	2,018,010
2020-08-28	$14.69	$14.85	$14.60	$14.81	$14.81	1,725,489
2020-08-27	$15.08	$15.13	$14.56	$14.67	$14.67	2,143,259
2020-08-26	$14.91	$15.34	$14.85	$15.03	$15.03	3,408,275
2020-08-25	$14.75	$14.82	$14.49	$14.75	$14.75	1,629,515
2020-08-24	$14.67	$14.77	$14.56	$14.71	$14.71	1,712,948
2020-08-21	$14.93	$14.97	$14.46	$14.59	$14.59	2,013,164
2020-08-20	$14.87	$14.98	$14.75	$14.88	$14.88	1,572,852
2020-08-19	$14.74	$15.15	$14.65	$14.93	$14.93	3,044,057
2020-08-18	$14.65	$14.92	$14.54	$14.79	$14.79	3,282,041
2020-08-17	$14.68	$14.78	$14.59	$14.62	$14.62	1,638,568
2020-08-14	$14.69	$14.97	$14.56	$14.64	$14.64	2,458,074
2020-08-13	$14.96	$15.22	$14.79	$14.84	$14.84	5,047,217
2020-08-12	$15.50	$15.73	$14.88	$14.96	$14.96	6,215,551
2020-08-11	$15.92	$15.94	$15.23	$15.30	$15.30	4,344,191
2020-08-10	$15.80	$16.19	$15.62	$15.98	$15.98	5,715,022
2020-08-07	$15.52	$15.77	$15.38	$15.66	$15.66	5,674,379
2020-08-06	$15.34	$15.50	$15.07	$15.50	$15.50	4,432,153
2020-08-05	$15.49	$15.66	$15.16	$15.34	$15.34	3,229,101
2020-08-04	$14.99	$15.54	$14.96	$15.36	$15.36	4,090,582
2020-08-03	$15.14	$15.15	$14.86	$15.02	$15.02	3,195,629
2020-07-31	$15.36	$15.39	$14.92	$15.10	$15.10	4,934,972
2020-07-30	$15.29	$15.55	$14.97	$15.30	$15.30	8,742,495
2020-07-29	$14.99	$16.28	$14.74	$15.84	$15.84	32,215,163
2020-07-28	$13.10	$13.63	$13.07	$13.38	$13.38	6,320,799
2020-07-27	$13.00	$13.24	$12.86	$13.23	$13.23	3,902,545
2020-07-24	$13.19	$13.24	$12.91	$13.01	$13.01	2,882,294
2020-07-23	$13.60	$13.75	$13.27	$13.35	$13.35	3,369,514
2020-07-22	$13.01	$13.80	$13.00	$13.64	$13.64	7,763,462
2020-07-21	$13.23	$13.37	$13.04	$13.08	$13.08	3,131,202
2020-07-20	$13.01	$13.27	$12.88	$13.23	$13.23	3,393,858
2020-07-17	$12.91	$13.26	$12.81	$13.06	$13.06	7,637,978
2020-07-16	$12.76	$12.81	$12.49	$12.77	$12.77	5,760,812
2020-07-15	$11.93	$12.36	$11.89	$12.34	$12.34	3,607,964
2020-07-14	$11.99	$12.17	$11.62	$11.84	$11.84	4,065,582
2020-07-13	$12.81	$12.89	$11.89	$11.93	$11.93	4,523,271
2020-07-10	$12.90	$13.00	$12.57	$12.74	$12.74	5,508,896
2020-07-09	$12.20	$13.02	$11.97	$13.00	$13.00	9,126,889
2020-07-08	$12.10	$12.13	$11.85	$12.06	$12.06	3,445,497
2020-07-07	$12.12	$12.36	$11.99	$12.03	$12.03	2,023,770
2020-07-06	$12.26	$12.48	$12.13	$12.26	$12.26	2,789,514
2020-07-02	$12.52	$12.56	$12.07	$12.11	$12.11	3,170,920
2020-07-01	$12.12	$12.47	$12.09	$12.41	$12.41	2,116,233
2020-06-30	$12.09	$12.24	$11.93	$12.18	$12.18	2,954,992
2020-06-29	$11.75	$12.10	$11.38	$12.10	$12.10	3,932,722
2020-06-26	$11.84	$11.88	$11.47	$11.65	$11.65	6,266,127
2020-06-25	$11.88	$11.93	$11.67	$11.85	$11.85	4,117,084
2020-06-24	$12.37	$12.45	$11.83	$11.88	$11.88	4,477,200
2020-06-23	$12.80	$12.90	$12.55	$12.56	$12.56	3,850,590
2020-06-22	$12.80	$12.96	$12.51	$12.67	$12.67	3,089,027
2020-06-19	$12.96	$13.16	$12.48	$12.85	$12.85	11,018,883
2020-06-18	$12.74	$12.82	$12.40	$12.46	$12.46	3,087,859
2020-06-17	$12.87	$12.97	$12.72	$12.81	$12.81	3,169,814
2020-06-16	$13.02	$13.10	$12.56	$12.77	$12.77	3,277,364
2020-06-15	$11.95	$12.84	$11.90	$12.76	$12.76	4,228,380
2020-06-12	$12.70	$12.78	$12.02	$12.19	$12.19	4,202,166
2020-06-11	$12.83	$13.08	$12.26	$12.26	$12.26	4,951,868
2020-06-10	$13.94	$14.00	$13.08	$13.20	$13.20	6,336,442
2020-06-09	$13.28	$14.22	$12.83	$13.90	$13.90	13,019,362
2020-06-08	$13.08	$13.44	$12.93	$13.40	$13.40	4,848,384
2020-06-05	$13.11	$13.36	$12.78	$12.86	$12.86	4,505,943
2020-06-04	$13.45	$13.49	$12.89	$13.05	$13.05	5,880,077
2020-06-03	$12.82	$13.30	$12.65	$13.23	$13.23	5,515,448
2020-06-02	$13.01	$13.10	$12.38	$12.65	$12.65	5,904,589
2020-06-01	$12.80	$13.10	$12.60	$13.06	$13.06	8,221,839
2020-05-29	$11.91	$12.49	$11.63	$12.48	$12.48	8,249,235
2020-05-28	$11.83	$12.26	$11.64	$11.95	$11.95	3,833,377
2020-05-27	$11.89	$11.97	$11.49	$11.96	$11.96	2,890,211
2020-05-26	$12.09	$12.15	$11.71	$11.77	$11.77	3,429,691
2020-05-22	$11.50	$11.89	$11.36	$11.86	$11.86	3,895,521
2020-05-21	$11.48	$11.70	$11.20	$11.48	$11.48	4,397,713
2020-05-20	$11.30	$11.86	$11.26	$11.59	$11.59	3,959,232
2020-05-19	$11.24	$11.39	$11.11	$11.22	$11.22	2,456,558
2020-05-18	$11.53	$11.53	$11.10	$11.24	$11.24	4,738,975
2020-05-15	$11.33	$11.55	$11.24	$11.33	$11.33	2,913,153
2020-05-14	$10.83	$11.50	$10.73	$11.42	$11.42	3,619,760
2020-05-13	$11.13	$11.36	$10.58	$10.94	$10.94	4,666,927
2020-05-12	$11.88	$11.94	$11.32	$11.33	$11.33	7,497,988
2020-05-11	$11.92	$12.18	$11.75	$11.77	$11.77	4,557,287
2020-05-08	$12.44	$12.44	$11.50	$12.18	$12.18	10,288,913
2020-05-07	$10.67	$11.98	$10.59	$11.95	$11.95	10,782,413
2020-05-06	$10.85	$10.89	$10.43	$10.49	$10.49	3,815,744
2020-05-05	$10.69	$11.00	$10.31	$10.80	$10.80	6,928,459
2020-05-04	$10.21	$10.65	$10.16	$10.51	$10.51	3,806,076
2020-05-01	$11.21	$11.25	$10.38	$10.46	$10.46	4,453,147
2020-04-30	$10.98	$11.69	$10.78	$11.51	$11.51	6,873,559
2020-04-29	$11.00	$11.20	$10.55	$11.04	$11.04	8,304,902
2020-04-28	$11.72	$11.79	$11.02	$11.42	$11.42	4,076,961
2020-04-27	$11.44	$11.60	$11.24	$11.52	$11.52	3,393,688
2020-04-24	$11.00	$11.31	$10.95	$11.26	$11.26	2,059,415
2020-04-23	$10.69	$11.12	$10.69	$10.95	$10.95	3,628,454
2020-04-22	$10.82	$10.90	$10.62	$10.66	$10.66	3,417,065
2020-04-21	$10.70	$10.83	$10.50	$10.56	$10.56	4,751,005
2020-04-20	$10.55	$11.09	$10.54	$10.88	$10.88	2,200,382
2020-04-17	$11.10	$11.10	$10.66	$10.80	$10.80	2,470,425
2020-04-16	$10.53	$10.86	$10.46	$10.78	$10.78	3,311,271
2020-04-15	$10.57	$10.70	$10.37	$10.41	$10.41	2,176,014
2020-04-14	$11.00	$11.05	$10.69	$10.87	$10.87	2,035,325
2020-04-13	$10.66	$10.87	$10.46	$10.70	$10.70	2,892,039
2020-04-09	$10.74	$10.98	$10.53	$10.66	$10.66	2,863,663
2020-04-08	$10.05	$10.54	$9.98	$10.41	$10.41	2,053,438
2020-04-07	$10.41	$10.58	$9.81	$9.89	$9.89	2,306,029
2020-04-06	$9.74	$10.10	$9.58	$10.06	$10.06	2,524,603
2020-04-03	$9.85	$10.02	$9.28	$9.32	$9.32	4,182,085
2020-04-02	$9.89	$10.17	$9.61	$9.90	$9.90	3,466,200
2020-04-01	$10.15	$10.50	$9.87	$9.87	$9.87	2,993,308
2020-03-31	$10.80	$10.95	$10.52	$10.58	$10.58	2,850,052
2020-03-30	$11.08	$11.28	$10.76	$10.85	$10.85	3,042,508
2020-03-27	$11.36	$11.40	$10.84	$11.01	$11.01	2,492,365
2020-03-26	$11.55	$11.94	$11.33	$11.83	$11.83	3,808,597
2020-03-25	$10.96	$11.68	$10.62	$11.43	$11.43	4,413,824
2020-03-24	$10.45	$10.99	$10.09	$10.92	$10.92	4,220,559
2020-03-23	$9.93	$10.68	$9.52	$9.91	$9.91	5,216,487
2020-03-20	$9.70	$10.85	$9.61	$9.81	$9.81	7,510,240
2020-03-19	$9.24	$9.59	$8.98	$9.44	$9.44	4,412,997
2020-03-18	$8.49	$9.48	$8.35	$9.38	$9.38	6,748,100
2020-03-17	$8.21	$9.30	$7.54	$9.10	$9.10	7,740,559
2020-03-16	$8.71	$9.40	$8.09	$8.11	$8.11	6,725,995
2020-03-13	$10.61	$10.78	$9.30	$10.01	$10.01	5,221,096
2020-03-12	$10.95	$11.15	$10.02	$10.04	$10.04	4,261,999
2020-03-11	$12.49	$12.49	$11.71	$11.85	$11.85	3,972,349
2020-03-10	$13.00	$13.15	$12.05	$12.79	$12.79	3,437,972
2020-03-09	$12.83	$13.15	$12.30	$12.51	$12.51	3,615,647
2020-03-06	$14.22	$14.51	$13.58	$13.83	$13.83	4,026,966
2020-03-05	$14.32	$14.61	$13.98	$14.59	$14.59	7,070,398
2020-03-04	$13.20	$13.92	$12.95	$13.89	$13.89	6,078,155
2020-03-03	$13.65	$13.94	$12.75	$13.00	$13.00	4,798,913
2020-03-02	$13.28	$13.64	$13.12	$13.62	$13.62	3,303,189
2020-02-28	$13.09	$13.40	$13.04	$13.24	$13.24	4,369,776
2020-02-27	$13.68	$13.97	$13.39	$13.41	$13.41	4,309,327
2020-02-26	$14.52	$14.60	$13.86	$13.88	$13.88	3,746,486
2020-02-25	$15.14	$15.14	$14.37	$14.39	$14.39	3,490,656
2020-02-24	$15.06	$15.12	$14.90	$15.02	$15.02	5,106,903
2020-02-21	$15.60	$15.70	$15.22	$15.49	$15.49	2,432,951
2020-02-20	$15.56	$15.82	$15.38	$15.68	$15.68	3,469,669
2020-02-19	$16.08	$16.08	$15.55	$15.61	$15.61	3,191,111
2020-02-18	$16.27	$16.37	$15.87	$16.07	$16.07	4,449,072
2020-02-14	$16.45	$16.53	$16.06	$16.29	$16.29	3,961,319
2020-02-13	$15.62	$17.11	$15.62	$16.46	$16.46	20,520,337
2020-02-12	$15.50	$15.81	$15.29	$15.74	$15.74	4,711,262
2020-02-11	$15.44	$15.64	$15.27	$15.36	$15.36	3,967,655
2020-02-10	$15.00	$15.49	$14.99	$15.42	$15.42	3,162,411
2020-02-07	$15.66	$15.73	$15.00	$15.08	$15.08	4,860,201
2020-02-06	$14.92	$16.46	$14.92	$15.71	$15.71	6,368,616
2020-02-05	$16.19	$16.33	$15.80	$16.00	$16.00	4,335,399
2020-02-04	$16.12	$16.17	$15.89	$16.04	$16.04	2,895,965
2020-02-03	$16.00	$16.08	$15.81	$15.95	$15.95	2,400,030
2020-01-31	$16.39	$16.43	$15.90	$15.98	$15.98	3,470,367
2020-01-30	$16.31	$16.44	$16.04	$16.40	$16.40	3,745,782
2020-01-29	$15.60	$16.39	$15.58	$16.37	$16.37	5,681,491
2020-01-28	$15.69	$15.78	$15.48	$15.50	$15.50	2,233,691
2020-01-27	$15.71	$15.85	$15.61	$15.61	$15.61	1,837,181
2020-01-24	$16.45	$16.60	$15.90	$16.05	$16.05	3,294,575
2020-01-23	$16.46	$16.61	$16.31	$16.45	$16.45	2,952,396
2020-01-22	$16.58	$16.72	$16.37	$16.45	$16.45	3,391,239
2020-01-21	$17.11	$17.16	$16.53	$16.57	$16.57	3,416,646
2020-01-17	$17.42	$17.47	$17.09	$17.13	$17.13	2,543,689
2020-01-16	$17.34	$17.53	$17.30	$17.37	$17.37	3,212,289
2020-01-15	$17.22	$17.58	$17.22	$17.30	$17.30	2,064,354
2020-01-14	$16.89	$17.31	$16.81	$17.29	$17.29	2,937,633
2020-01-13	$17.04	$17.10	$16.76	$16.92	$16.92	2,535,797
2020-01-10	$16.98	$17.10	$16.87	$16.97	$16.97	3,719,281
2020-01-09	$17.31	$17.46	$16.84	$16.93	$16.93	5,283,407
2020-01-08	$17.81	$17.92	$17.24	$17.25	$17.25	5,678,919
2020-01-07	$18.01	$18.34	$17.92	$18.16	$18.16	9,017,691
2020-01-06	$17.19	$17.85	$17.13	$17.59	$17.59	6,256,830
2020-01-03	$16.60	$17.23	$16.60	$17.21	$17.21	3,055,352
2020-01-02	$16.68	$16.90	$16.59	$16.78	$16.78	2,017,667
2019-12-31	$16.53	$16.69	$16.47	$16.53	$16.53	1,565,244
2019-12-30	$16.66	$16.66	$16.45	$16.58	$16.58	2,640,785
2019-12-27	$16.76	$16.78	$16.57	$16.67	$16.67	2,103,661
2019-12-26	$16.76	$16.89	$16.57	$16.67	$16.67	1,663,095
2019-12-24	$16.70	$16.81	$16.66	$16.70	$16.70	745,710
2019-12-23	$16.37	$16.77	$16.36	$16.74	$16.74	2,911,923
2019-12-20	$16.47	$16.60	$16.30	$16.36	$16.36	3,125,734
2019-12-19	$16.44	$16.49	$16.31	$16.45	$16.45	3,018,627
2019-12-18	$16.27	$16.49	$16.17	$16.44	$16.44	3,560,639
2019-12-17	$16.31	$16.33	$16.17	$16.27	$16.27	3,256,551
2019-12-16	$16.20	$16.34	$16.13	$16.31	$16.31	3,115,782
2019-12-13	$16.53	$16.58	$16.13	$16.20	$16.20	2,890,929
2019-12-12	$16.23	$16.49	$16.15	$16.34	$16.34	1,390,760
2019-12-11	$16.20	$16.33	$16.08	$16.22	$16.22	2,357,834
2019-12-10	$16.27	$16.36	$16.17	$16.20	$16.20	4,172,391
2019-12-09	$16.23	$16.48	$16.20	$16.35	$16.35	2,626,870
2019-12-06	$16.48	$16.48	$16.19	$16.26	$16.26	1,474,065
2019-12-05	$16.44	$16.55	$16.33	$16.37	$16.37	1,214,423
2019-12-04	$16.49	$16.66	$16.34	$16.39	$16.39	2,505,816
2019-12-03	$16.00	$16.45	$15.85	$16.45	$16.45	2,921,570
2019-12-02	$16.72	$16.76	$16.16	$16.35	$16.35	6,401,618
2019-11-29	$16.82	$16.86	$16.64	$16.76	$16.76	1,046,694
2019-11-27	$16.58	$16.88	$16.54	$16.88	$16.88	1,236,772
2019-11-26	$17.00	$17.09	$16.49	$16.54	$16.54	3,948,370
2019-11-25	$16.94	$17.10	$16.91	$17.00	$17.00	3,630,853
2019-11-22	$17.00	$17.06	$16.83	$16.94	$16.94	2,153,608
2019-11-21	$17.18	$17.18	$16.90	$16.99	$16.99	1,839,864
2019-11-20	$17.01	$17.27	$16.97	$17.13	$17.13	2,267,509
2019-11-19	$16.98	$17.08	$16.84	$17.01	$17.01	2,019,604
2019-11-18	$16.97	$17.08	$16.71	$17.05	$17.05	3,594,987
2019-11-15	$16.62	$17.11	$16.62	$17.07	$17.07	2,132,746
2019-11-14	$17.05	$17.16	$16.95	$17.00	$17.00	1,823,337
2019-11-13	$17.06	$17.22	$16.75	$17.09	$17.09	4,254,828
2019-11-12	$17.06	$17.22	$16.97	$17.13	$17.13	4,800,294
2019-11-11	$17.09	$17.29	$16.98	$17.12	$17.12	3,682,381
2019-11-08	$16.76	$17.24	$16.72	$17.21	$17.21	3,454,020
2019-11-07	$16.71	$17.00	$16.58	$16.97	$16.97	3,612,425
2019-11-06	$16.51	$16.64	$16.31	$16.62	$16.62	3,918,602
2019-11-05	$16.23	$16.66	$16.17	$16.56	$16.56	3,420,512
2019-11-04	$16.16	$16.31	$16.07	$16.15	$16.15	3,827,524
2019-11-01	$15.86	$16.16	$15.70	$16.11	$16.11	5,350,140
2019-10-31	$15.40	$15.90	$15.39	$15.84	$15.84	2,897,270
2019-10-30	$15.38	$15.57	$15.00	$15.39	$15.39	4,674,626
2019-10-29	$16.17	$16.19	$15.12	$15.48	$15.48	9,534,541
2019-10-28	$16.01	$16.33	$15.86	$16.24	$16.24	2,976,377
2019-10-25	$15.69	$16.06	$15.54	$15.98	$15.98	3,257,476
2019-10-24	$15.74	$16.00	$15.66	$15.72	$15.72	2,564,638
2019-10-23	$15.52	$15.85	$15.46	$15.74	$15.74	3,067,449
2019-10-22	$15.45	$15.80	$15.40	$15.60	$15.60	3,751,665
2019-10-21	$15.29	$15.43	$15.17	$15.40	$15.40	1,934,213
2019-10-18	$15.08	$15.27	$14.81	$15.24	$15.24	4,080,430
2019-10-17	$15.10	$15.25	$15.02	$15.11	$15.11	1,561,661
2019-10-16	$15.12	$15.23	$14.86	$15.10	$15.10	1,936,851
2019-10-15	$15.06	$15.21	$14.91	$15.21	$15.21	3,003,147
2019-10-14	$15.04	$15.21	$14.93	$14.99	$14.99	2,801,364
2019-10-11	$14.91	$15.32	$14.80	$15.08	$15.08	4,199,725
2019-10-10	$14.53	$14.81	$14.41	$14.81	$14.81	3,908,014
2019-10-09	$14.50	$14.79	$14.28	$14.53	$14.53	7,842,463
2019-10-08	$13.80	$14.48	$13.74	$13.84	$13.84	5,958,918
2019-10-07	$14.15	$14.19	$13.85	$13.86	$13.86	3,292,392
2019-10-04	$14.00	$14.28	$13.90	$14.19	$14.19	3,679,582
2019-10-03	$14.00	$14.23	$13.77	$14.00	$14.00	7,557,270
2019-10-02	$13.08	$14.71	$12.86	$13.82	$13.82	9,698,094
2019-10-01	$13.40	$13.74	$13.14	$13.22	$13.22	2,792,247
2019-09-30	$13.13	$13.39	$12.99	$13.34	$13.34	2,657,242
2019-09-27	$13.42	$13.48	$13.05	$13.10	$13.10	2,104,598
2019-09-26	$13.52	$13.69	$13.39	$13.45	$13.45	1,733,168
2019-09-25	$13.33	$13.58	$13.15	$13.54	$13.54	3,461,896
2019-09-24	$13.95	$14.00	$13.34	$13.39	$13.39	2,599,398
2019-09-23	$13.98	$14.11	$13.86	$13.94	$13.94	1,283,162
2019-09-20	$14.04	$14.16	$13.92	$14.07	$14.07	2,939,056
2019-09-19	$14.21	$14.26	$13.98	$14.01	$14.01	1,497,479
2019-09-18	$14.19	$14.33	$14.07	$14.19	$14.19	1,513,247
2019-09-17	$14.35	$14.38	$14.13	$14.26	$14.26	1,555,982
2019-09-16	$13.84	$14.46	$13.84	$14.30	$14.30	4,187,884
2019-09-13	$13.95	$14.07	$13.89	$13.93	$13.93	2,208,077
2019-09-12	$14.05	$14.15	$13.88	$14.01	$14.01	2,323,706
2019-09-11	$13.90	$14.08	$13.85	$14.03	$14.03	4,033,201
2019-09-10	$13.86	$13.95	$13.60	$13.86	$13.86	3,152,455
2019-09-09	$13.69	$13.93	$13.36	$13.91	$13.91	3,607,603
2019-09-06	$13.65	$13.80	$13.50	$13.69	$13.69	3,604,080
2019-09-05	$13.23	$13.65	$13.19	$13.59	$13.59	4,320,430
2019-09-04	$13.06	$13.39	$13.01	$13.06	$13.06	3,660,075
2019-09-03	$13.33	$13.41	$12.86	$13.00	$13.00	5,541,186
2019-08-30	$13.45	$13.58	$13.33	$13.43	$13.43	1,870,788
2019-08-29	$13.17	$13.47	$13.16	$13.39	$13.39	2,525,255
2019-08-28	$13.23	$13.28	$12.92	$13.06	$13.06	2,074,463
2019-08-27	$13.60	$13.64	$13.31	$13.33	$13.33	2,173,880
2019-08-26	$13.63	$13.65	$13.46	$13.52	$13.52	2,296,777
2019-08-23	$13.50	$13.75	$13.36	$13.50	$13.50	3,211,768
2019-08-22	$13.50	$13.60	$13.45	$13.57	$13.57	2,322,108
2019-08-21	$13.58	$13.71	$13.50	$13.50	$13.50	1,995,760
2019-08-20	$13.26	$13.58	$13.24	$13.51	$13.51	4,813,992
2019-08-19	$13.39	$13.47	$13.25	$13.29	$13.29	2,492,639
2019-08-16	$13.36	$13.43	$13.20	$13.28	$13.28	5,184,870
2019-08-15	$13.35	$13.48	$13.19	$13.27	$13.27	3,858,793
2019-08-14	$12.80	$13.56	$12.66	$13.34	$13.34	8,687,292
2019-08-13	$12.79	$13.07	$12.76	$12.98	$12.98	3,746,636
2019-08-12	$13.12	$13.24	$12.73	$12.86	$12.86	2,570,383
2019-08-09	$13.31	$13.40	$13.10	$13.24	$13.24	2,588,476
2019-08-08	$13.34	$13.43	$13.17	$13.37	$13.37	2,386,692
2019-08-07	$12.99	$13.18	$12.75	$13.14	$13.14	3,704,813
2019-08-06	$13.53	$13.74	$13.11	$13.15	$13.15	3,803,352
2019-08-05	$13.31	$13.46	$13.04	$13.29	$13.29	6,318,512
2019-08-02	$14.17	$14.25	$13.69	$13.76	$13.76	4,974,903
2019-08-01	$14.87	$14.94	$14.19	$14.26	$14.26	6,942,243
2019-07-31	$14.17	$15.11	$13.95	$15.00	$15.00	19,678,109
2019-07-30	$16.23	$16.32	$16.00	$16.10	$16.10	4,808,563
2019-07-29	$16.00	$16.21	$15.82	$16.18	$16.18	4,002,548
2019-07-26	$15.85	$16.03	$15.81	$15.95	$15.95	2,645,982
2019-07-25	$15.85	$15.90	$15.66	$15.77	$15.77	3,374,849
2019-07-24	$15.39	$15.93	$15.29	$15.85	$15.85	5,286,748
2019-07-23	$15.29	$15.38	$15.15	$15.38	$15.38	1,710,037
2019-07-22	$15.50	$15.51	$15.15	$15.26	$15.26	1,860,906
2019-07-19	$15.53	$15.63	$15.36	$15.37	$15.37	1,694,178
2019-07-18	$15.43	$15.54	$15.31	$15.46	$15.46	1,509,347
2019-07-17	$15.38	$15.67	$15.33	$15.45	$15.45	2,486,554
2019-07-16	$15.31	$15.51	$15.20	$15.36	$15.36	2,357,703
2019-07-15	$15.74	$15.74	$15.29	$15.34	$15.34	3,072,677
2019-07-12	$15.75	$15.88	$15.61	$15.76	$15.76	1,752,802
2019-07-11	$15.75	$15.94	$15.59	$15.68	$15.68	2,657,254
2019-07-10	$15.48	$15.73	$15.45	$15.67	$15.67	2,296,889
2019-07-09	$15.12	$15.52	$15.08	$15.44	$15.44	2,232,017
2019-07-08	$15.12	$15.31	$15.03	$15.11	$15.11	1,994,933
2019-07-05	$15.15	$15.20	$14.87	$15.18	$15.18	1,621,652
2019-07-03	$14.95	$15.37	$14.90	$15.25	$15.25	2,739,747
2019-07-02	$14.89	$14.99	$14.63	$14.70	$14.70	1,759,819
2019-07-01	$14.91	$15.02	$14.84	$14.89	$14.89	2,028,389
2019-06-28	$14.83	$14.95	$14.75	$14.81	$14.81	4,215,678
2019-06-27	$14.80	$14.91	$14.64	$14.78	$14.78	3,474,522
2019-06-26	$14.86	$14.93	$14.57	$14.65	$14.65	2,701,809
2019-06-25	$14.55	$14.83	$14.55	$14.73	$14.73	2,432,815
2019-06-24	$14.62	$14.75	$14.44	$14.52	$14.52	2,814,039
2019-06-21	$14.76	$14.85	$14.52	$14.61	$14.61	3,922,034
2019-06-20	$15.06	$15.15	$14.68	$14.86	$14.86	3,318,798
2019-06-19	$14.67	$14.92	$14.65	$14.89	$14.89	2,176,834
2019-06-18	$14.66	$14.85	$14.55	$14.65	$14.65	1,918,118
2019-06-17	$14.43	$14.67	$14.41	$14.50	$14.50	2,439,858
2019-06-14	$14.54	$14.60	$14.31	$14.42	$14.42	1,639,667
2019-06-13	$14.55	$14.67	$14.45	$14.60	$14.60	2,161,955
2019-06-12	$14.37	$14.64	$14.32	$14.50	$14.50	1,879,905
2019-06-11	$14.67	$14.71	$14.22	$14.43	$14.43	2,183,602
2019-06-10	$14.58	$14.86	$14.50	$14.58	$14.58	2,790,726
2019-06-07	$14.43	$14.59	$14.33	$14.43	$14.43	2,300,682
2019-06-06	$14.52	$14.54	$14.31	$14.42	$14.42	2,386,007
2019-06-05	$14.55	$14.56	$14.28	$14.51	$14.51	3,068,492
2019-06-04	$14.24	$14.50	$14.11	$14.49	$14.49	2,771,511
2019-06-03	$14.48	$14.53	$13.93	$14.03	$14.03	6,511,916
2019-05-31	$14.87	$14.91	$14.45	$14.59	$14.59	3,738,989
2019-05-30	$14.81	$15.12	$14.69	$15.10	$15.10	5,611,819
2019-05-29	$14.15	$14.90	$13.85	$14.81	$14.81	10,392,882
2019-05-28	$14.39	$14.48	$14.14	$14.24	$14.24	5,005,644
2019-05-24	$14.34	$14.47	$14.23	$14.36	$14.36	3,224,340
2019-05-23	$14.49	$14.50	$13.98	$14.28	$14.28	5,557,967
2019-05-22	$14.57	$14.77	$14.54	$14.56	$14.56	2,187,570
2019-05-21	$14.56	$14.87	$14.48	$14.66	$14.66	4,016,310
2019-05-20	$14.90	$14.95	$14.41	$14.46	$14.46	3,200,754
2019-05-17	$15.32	$15.33	$14.92	$14.94	$14.94	3,981,231
2019-05-16	$15.48	$15.54	$15.25	$15.45	$15.45	6,148,637
2019-05-15	$15.43	$15.66	$15.31	$15.50	$15.50	4,153,895
2019-05-14	$15.45	$15.77	$15.25	$15.57	$15.57	6,270,330
2019-05-13	$15.16	$15.33	$14.91	$15.32	$15.32	6,551,365
2019-05-10	$15.58	$15.68	$15.18	$15.60	$15.60	2,124,362
2019-05-09	$15.70	$15.82	$15.43	$15.65	$15.65	2,863,961
2019-05-08	$15.84	$16.07	$15.75	$15.85	$15.85	2,419,711
2019-05-07	$16.13	$16.29	$15.77	$15.89	$15.89	3,740,950
2019-05-06	$16.27	$16.50	$16.12	$16.32	$16.32	4,178,607
2019-05-03	$16.19	$16.63	$16.07	$16.60	$16.60	5,286,501
2019-05-02	$16.10	$16.33	$15.85	$16.09	$16.09	5,493,728
2019-05-01	$15.77	$16.24	$15.41	$16.19	$16.19	6,199,441
2019-04-30	$15.85	$16.06	$15.70	$16.02	$16.02	6,006,446
2019-04-29	$16.07	$16.24	$15.79	$15.81	$15.81	4,508,985
2019-04-26	$15.74	$16.16	$15.62	$16.06	$16.06	2,945,621
2019-04-25	$16.06	$16.23	$15.80	$15.81	$15.81	6,732,387
2019-04-24	$15.92	$15.96	$15.76	$15.86	$15.86	2,029,604
2019-04-23	$15.72	$15.88	$15.63	$15.78	$15.78	2,755,052
2019-04-22	$15.28	$15.60	$15.26	$15.58	$15.58	2,409,479
2019-04-18	$15.50	$15.65	$15.28	$15.41	$15.41	3,847,272
2019-04-17	$16.10	$16.10	$15.48	$15.57	$15.57	3,835,913
2019-04-16	$16.09	$16.19	$15.81	$15.96	$15.96	2,137,042
2019-04-15	$16.03	$16.16	$15.90	$16.08	$16.08	2,281,722
2019-04-12	$16.01	$16.14	$15.90	$16.09	$16.09	2,671,304
2019-04-11	$16.30	$16.36	$15.88	$15.93	$15.93	3,355,840
2019-04-10	$16.18	$16.37	$16.07	$16.23	$16.23	5,541,183
2019-04-09	$16.75	$16.75	$16.08	$16.11	$16.11	4,912,228
2019-04-08	$16.71	$16.86	$16.57	$16.80	$16.80	2,970,309
2019-04-05	$16.51	$16.78	$16.47	$16.71	$16.71	2,753,344
2019-04-04	$16.98	$17.00	$16.26	$16.42	$16.42	3,393,468
2019-04-03	$16.82	$17.12	$16.73	$16.97	$16.97	5,003,092
2019-04-02	$16.82	$16.82	$16.49	$16.69	$16.69	3,616,595
2019-04-01	$16.96	$17.14	$16.68	$16.85	$16.85	1,994,511
2019-03-29	$16.68	$16.87	$16.62	$16.79	$16.79	1,849,818
2019-03-28	$16.54	$16.69	$16.41	$16.54	$16.54	1,796,979
2019-03-27	$16.66	$16.71	$16.18	$16.50	$16.50	2,733,384
2019-03-26	$16.80	$16.93	$16.64	$16.66	$16.66	1,935,706
2019-03-25	$16.62	$16.75	$16.41	$16.64	$16.64	1,869,293
2019-03-22	$17.23	$17.29	$16.64	$16.67	$16.67	2,250,856
2019-03-21	$16.94	$17.39	$16.88	$17.37	$17.37	1,770,632
2019-03-20	$17.05	$17.26	$16.84	$17.03	$17.03	1,767,987
2019-03-19	$17.08	$17.17	$16.79	$17.10	$17.10	2,285,888
2019-03-18	$17.00	$17.10	$16.72	$16.94	$16.94	2,161,551
2019-03-15	$16.87	$17.04	$16.79	$17.01	$17.01	3,391,495
2019-03-14	$17.03	$17.05	$16.82	$16.84	$16.84	2,324,769
2019-03-13	$17.13	$17.19	$16.95	$17.00	$17.00	1,657,186
2019-03-12	$17.00	$17.20	$16.77	$17.05	$17.05	3,202,757
2019-03-11	$16.72	$17.41	$16.66	$16.97	$16.97	6,480,426
2019-03-08	$15.99	$16.12	$15.90	$16.10	$16.10	2,490,789
2019-03-07	$16.13	$16.33	$15.87	$16.17	$16.17	2,725,883
2019-03-06	$16.34	$16.47	$16.07	$16.09	$16.09	2,595,630
2019-03-05	$16.38	$16.41	$16.20	$16.32	$16.32	2,250,964
2019-03-04	$16.86	$16.93	$16.10	$16.40	$16.40	4,252,867
2019-03-01	$16.93	$17.14	$16.60	$16.80	$16.80	2,394,005
2019-02-28	$16.84	$16.95	$16.60	$16.76	$16.76	3,059,319
2019-02-27	$16.86	$17.04	$16.68	$16.87	$16.87	4,195,657
2019-02-26	$16.85	$16.92	$16.71	$16.72	$16.72	2,026,756
2019-02-25	$16.99	$17.25	$16.92	$16.94	$16.94	2,907,553
2019-02-22	$16.60	$16.88	$16.57	$16.87	$16.87	2,572,150
2019-02-21	$16.63	$16.73	$16.49	$16.55	$16.55	2,688,504
2019-02-20	$16.77	$17.03	$16.51	$16.67	$16.67	3,714,715
2019-02-19	$17.12	$17.13	$16.48	$16.77	$16.77	7,281,299
2019-02-15	$17.59	$17.60	$17.17	$17.23	$17.23	2,347,165
2019-02-14	$16.90	$17.74	$16.85	$17.55	$17.55	5,325,723
2019-02-13	$17.25	$17.31	$16.90	$16.96	$16.96	4,539,992
2019-02-12	$17.04	$17.47	$17.01	$17.15	$17.15	8,420,423
2019-02-11	$16.34	$17.10	$16.27	$16.95	$16.95	7,146,354
2019-02-08	$16.07	$16.35	$15.81	$16.28	$16.28	6,018,674
2019-02-07	$16.40	$16.55	$16.00	$16.19	$16.19	18,362,533
2019-02-06	$18.66	$18.66	$18.15	$18.42	$18.42	9,456,513
2019-02-05	$18.44	$18.63	$18.25	$18.48	$18.48	2,635,892
2019-02-04	$18.01	$18.55	$17.90	$18.31	$18.31	4,805,042
2019-02-01	$17.80	$18.00	$17.75	$17.94	$17.94	4,661,740
2019-01-31	$17.64	$18.08	$17.63	$17.68	$17.68	2,608,981
2019-01-30	$17.43	$17.61	$17.32	$17.61	$17.61	2,037,692
2019-01-29	$17.35	$17.44	$17.15	$17.27	$17.27	2,954,985
2019-01-28	$17.43	$17.66	$17.22	$17.42	$17.42	2,598,360
2019-01-25	$17.35	$17.78	$17.27	$17.65	$17.65	3,314,162
2019-01-24	$16.93	$17.44	$16.90	$17.20	$17.20	3,516,706
2019-01-23	$16.41	$17.20	$16.39	$16.85	$16.85	5,159,210
2019-01-22	$16.35	$16.40	$16.03	$16.12	$16.12	3,634,160
2019-01-18	$16.29	$16.54	$16.13	$16.43	$16.43	3,075,894
2019-01-17	$16.07	$16.31	$16.07	$16.16	$16.16	2,395,724
2019-01-16	$16.53	$16.64	$16.03	$16.10	$16.10	3,487,625
2019-01-15	$16.48	$16.81	$16.36	$16.53	$16.53	2,728,226
2019-01-14	$16.64	$16.64	$16.27	$16.41	$16.41	3,265,587
2019-01-11	$16.81	$16.93	$16.65	$16.78	$16.78	3,894,935
2019-01-10	$16.62	$16.96	$16.45	$16.91	$16.91	3,216,879
2019-01-09	$16.76	$17.10	$16.63	$16.79	$16.79	4,265,398
2019-01-08	$16.32	$16.66	$16.12	$16.61	$16.61	4,153,803
2019-01-07	$16.03	$16.43	$15.97	$16.12	$16.12	3,337,930
2019-01-04	$15.75	$16.22	$15.69	$16.01	$16.01	4,825,035
2019-01-03	$15.78	$15.92	$15.42	$15.43	$15.43	3,915,088
2019-01-02	$15.95	$16.26	$15.70	$16.02	$16.02	4,579,796
2018-12-31	$16.19	$16.34	$15.88	$16.21	$16.21	3,124,255
2018-12-28	$16.26	$16.38	$15.82	$16.09	$16.09	3,325,539
2018-12-27	$15.79	$16.19	$15.57	$16.18	$16.18	3,352,980
2018-12-26	$15.63	$16.09	$15.43	$16.09	$16.09	5,263,467
2018-12-24	$15.66	$16.11	$15.36	$15.39	$15.39	2,848,714
2018-12-21	$16.93	$16.93	$15.78	$15.97	$15.97	6,724,201
2018-12-20	$17.49	$17.64	$16.49	$16.91	$16.91	5,628,324
2018-12-19	$17.88	$18.22	$17.30	$17.51	$17.51	3,528,249
2018-12-18	$17.79	$18.07	$17.60	$17.81	$17.81	5,166,407
2018-12-17	$18.54	$18.54	$17.48	$17.57	$17.57	4,721,898
2018-12-14	$18.44	$18.89	$18.36	$18.58	$18.58	4,470,056
2018-12-13	$19.05	$19.19	$18.22	$18.62	$18.62	5,209,779
2018-12-12	$19.13	$19.78	$18.97	$19.52	$19.52	5,921,322
2018-12-11	$20.00	$20.10	$18.58	$18.86	$18.86	6,015,009
2018-12-10	$19.41	$19.94	$19.28	$19.75	$19.75	3,097,399
2018-12-07	$20.14	$20.41	$19.21	$19.43	$19.43	3,896,646
2018-12-06	$19.13	$20.31	$19.07	$20.21	$20.21	4,848,547
2018-12-04	$19.91	$20.25	$19.24	$19.60	$19.60	4,545,374
2018-12-03	$20.09	$20.41	$19.79	$20.01	$20.01	3,938,737
2018-11-30	$20.36	$20.51	$19.69	$20.01	$20.01	4,989,506
2018-11-29	$19.55	$20.09	$19.47	$19.85	$19.85	3,770,359
2018-11-28	$19.28	$19.72	$19.09	$19.70	$19.70	5,222,866
2018-11-27	$18.83	$19.30	$18.80	$19.08	$19.08	9,081,854
2018-11-26	$18.82	$19.32	$18.56	$19.07	$19.07	4,801,522
2018-11-23	$17.75	$18.63	$17.68	$18.50	$18.50	2,617,692
2018-11-21	$17.92	$18.14	$17.73	$17.91	$17.91	2,370,197
2018-11-20	$17.07	$17.97	$16.90	$17.61	$17.61	5,625,935
2018-11-19	$18.80	$18.90	$17.65	$17.67	$17.67	5,447,222
2018-11-16	$18.79	$18.90	$18.40	$18.76	$18.76	3,524,615
2018-11-15	$18.40	$18.92	$17.99	$18.80	$18.80	5,061,465
2018-11-14	$19.22	$19.55	$18.51	$18.52	$18.52	8,147,945
2018-11-13	$19.12	$19.53	$18.71	$18.97	$18.97	4,585,947
2018-11-12	$19.64	$19.64	$18.51	$18.95	$18.95	4,422,333
2018-11-09	$19.67	$19.86	$18.86	$19.35	$19.35	5,304,796
2018-11-08	$20.10	$20.61	$19.80	$19.90	$19.90	6,488,641
2018-11-07	$19.00	$20.41	$18.90	$19.87	$19.87	12,404,896
2018-11-06	$18.68	$19.71	$18.57	$18.77	$18.77	10,650,897
2018-11-05	$18.63	$18.82	$18.23	$18.67	$18.67	4,033,723
2018-11-02	$19.20	$19.47	$18.60	$18.67	$18.67	7,135,745
2018-11-01	$18.60	$19.56	$18.23	$19.41	$19.41	11,077,414
2018-10-31	$17.89	$19.00	$17.82	$18.49	$18.49	18,070,716
2018-10-30	$16.30	$16.88	$16.10	$16.85	$16.85	9,246,681
2018-10-29	$17.31	$17.43	$16.19	$16.41	$16.41	5,790,450
2018-10-26	$17.03	$17.42	$16.64	$16.97	$16.97	3,923,438
2018-10-25	$17.04	$17.64	$17.04	$17.37	$17.37	5,758,233
2018-10-24	$17.69	$18.02	$16.75	$16.79	$16.79	5,435,383
2018-10-23	$17.18	$17.83	$17.08	$17.75	$17.75	5,193,898
2018-10-22	$17.18	$17.78	$17.15	$17.62	$17.62	6,330,801
2018-10-19	$17.75	$17.84	$16.93	$16.97	$16.97	4,890,345
2018-10-18	$17.90	$17.99	$17.54	$17.69	$17.69	4,631,372
2018-10-17	$17.91	$18.06	$17.53	$17.84	$17.84	6,022,418
2018-10-16	$17.02	$17.88	$16.97	$17.81	$17.81	7,794,946
2018-10-15	$16.62	$17.14	$16.51	$16.93	$16.93	4,969,783
2018-10-12	$16.55	$16.77	$16.42	$16.68	$16.68	4,705,949
2018-10-11	$16.15	$16.62	$16.05	$16.18	$16.18	5,325,100
2018-10-10	$16.89	$17.01	$16.22	$16.25	$16.25	5,443,423
2018-10-09	$16.44	$16.75	$16.35	$16.69	$16.69	3,943,888
2018-10-08	$17.08	$17.22	$16.15	$16.43	$16.43	6,836,704
2018-10-05	$17.32	$17.48	$17.02	$17.37	$17.37	6,338,903
2018-10-04	$17.66	$17.84	$17.17	$17.35	$17.35	11,683,316
2018-10-03	$16.85	$17.23	$16.74	$16.96	$16.96	4,056,936
2018-10-02	$16.96	$17.03	$16.49	$16.74	$16.74	3,849,763
2018-10-01	$17.30	$17.37	$16.85	$16.87	$16.87	4,709,862
2018-09-28	$16.72	$17.15	$16.66	$17.00	$17.00	4,388,413
2018-09-27	$17.01	$17.06	$16.64	$16.82	$16.82	3,003,870
2018-09-26	$17.20	$17.20	$16.73	$16.89	$16.89	4,608,492
2018-09-25	$16.78	$17.26	$16.48	$17.21	$17.21	6,464,016
2018-09-24	$16.55	$16.88	$16.39	$16.52	$16.52	4,504,091
2018-09-21	$16.74	$16.96	$16.53	$16.82	$16.82	7,397,058
2018-09-20	$16.65	$16.66	$16.31	$16.59	$16.59	4,018,007
2018-09-19	$16.31	$16.69	$16.23	$16.56	$16.56	7,381,322
2018-09-18	$16.02	$16.58	$15.98	$16.36	$16.36	3,293,277
2018-09-17	$16.62	$16.66	$15.99	$16.02	$16.02	3,476,654
2018-09-14	$16.22	$16.72	$16.21	$16.68	$16.68	4,722,710
2018-09-13	$16.01	$16.37	$15.99	$16.22	$16.22	4,537,393
2018-09-12	$15.57	$15.93	$15.50	$15.86	$15.86	2,878,735
2018-09-11	$15.34	$15.80	$15.26	$15.57	$15.57	2,443,750
2018-09-10	$15.48	$15.64	$15.34	$15.44	$15.44	2,988,373
2018-09-07	$15.45	$15.84	$15.27	$15.42	$15.42	3,160,850
2018-09-06	$15.11	$15.45	$15.01	$15.22	$15.22	4,319,928
2018-09-05	$16.34	$16.34	$15.44	$15.46	$15.46	4,605,016
2018-09-04	$16.50	$16.54	$16.18	$16.43	$16.43	3,040,550
2018-08-31	$16.37	$16.71	$16.30	$16.60	$16.60	2,938,195
2018-08-30	$16.35	$16.48	$16.23	$16.37	$16.37	3,425,859
2018-08-29	$16.18	$16.50	$16.07	$16.44	$16.44	3,277,956
2018-08-28	$16.08	$16.23	$16.00	$16.18	$16.18	3,028,654
2018-08-27	$16.57	$16.57	$15.88	$16.12	$16.12	5,679,365
2018-08-24	$16.04	$16.40	$15.80	$16.37	$16.37	9,387,549
2018-08-23	$14.90	$16.38	$14.82	$15.76	$15.76	18,213,756
2018-08-22	$14.53	$15.03	$14.53	$14.90	$14.90	3,782,877
2018-08-21	$14.42	$14.73	$14.42	$14.57	$14.57	2,802,441
2018-08-20	$14.40	$14.48	$14.25	$14.42	$14.42	3,383,471
2018-08-17	$14.45	$14.45	$14.20	$14.43	$14.43	2,173,736
2018-08-16	$14.48	$14.59	$14.27	$14.46	$14.46	3,423,489
2018-08-15	$14.61	$14.65	$14.30	$14.38	$14.38	2,589,381
2018-08-14	$14.90	$14.94	$14.57	$14.65	$14.65	3,074,037
2018-08-13	$15.10	$15.16	$14.80	$14.86	$14.86	2,606,155
2018-08-10	$15.20	$15.28	$15.00	$15.08	$15.08	1,903,016
2018-08-09	$15.36	$15.49	$15.16	$15.23	$15.23	1,963,514
2018-08-08	$15.26	$15.46	$15.10	$15.39	$15.39	2,274,046
2018-08-07	$15.30	$15.43	$15.21	$15.25	$15.25	2,427,193
2018-08-06	$14.99	$15.24	$14.95	$15.22	$15.22	2,745,433
2018-08-03	$15.40	$15.44	$14.84	$14.96	$14.96	4,526,530
2018-08-02	$15.40	$15.49	$14.51	$15.39	$15.39	7,423,136
2018-08-01	$15.62	$15.79	$15.31	$15.69	$15.69	4,293,856
2018-07-31	$15.60	$15.75	$15.42	$15.53	$15.53	3,087,637
2018-07-30	$16.19	$16.20	$15.38	$15.50	$15.50	2,924,924
2018-07-27	$16.67	$16.70	$15.98	$16.16	$16.16	3,078,961
2018-07-26	$16.69	$16.79	$16.48	$16.69	$16.69	1,592,413
2018-07-25	$16.41	$16.67	$16.35	$16.64	$16.64	1,587,291
2018-07-24	$17.05	$17.05	$16.32	$16.43	$16.43	2,144,003
2018-07-23	$16.99	$17.06	$16.82	$17.00	$17.00	1,418,774
2018-07-20	$17.05	$17.05	$16.77	$17.00	$17.00	2,007,631
2018-07-19	$16.99	$17.16	$16.93	$17.03	$17.03	2,996,845
2018-07-18	$16.91	$17.00	$16.70	$16.99	$16.99	3,385,512
2018-07-17	$16.64	$17.02	$16.55	$16.93	$16.93	1,568,371
2018-07-16	$17.33	$17.38	$16.64	$16.76	$16.76	2,588,825
2018-07-13	$17.39	$17.41	$17.05	$17.29	$17.29	2,088,661
2018-07-12	$16.95	$17.40	$16.91	$17.35	$17.35	2,411,156
2018-07-11	$16.60	$16.98	$16.56	$16.90	$16.90	2,370,143
2018-07-10	$16.55	$16.77	$16.51	$16.76	$16.76	2,302,104
2018-07-09	$16.72	$16.89	$16.26	$16.47	$16.47	5,352,065
2018-07-06	$15.74	$15.99	$15.67	$15.98	$15.98	1,631,524
2018-07-05	$15.62	$15.77	$15.50	$15.70	$15.70	1,713,278
2018-07-03	$15.74	$15.80	$15.42	$15.60	$15.60	1,091,517
2018-07-02	$15.32	$15.76	$15.12	$15.74	$15.74	3,556,250
2018-06-29	$15.50	$15.56	$15.31	$15.39	$15.39	3,411,380
2018-06-28	$15.44	$15.55	$15.10	$15.50	$15.50	4,669,983
2018-06-27	$15.66	$15.72	$15.45	$15.50	$15.50	4,926,590
2018-06-26	$15.84	$15.97	$15.62	$15.70	$15.70	3,772,029
2018-06-25	$16.23	$16.23	$15.50	$15.80	$15.80	5,943,163
2018-06-22	$16.62	$16.67	$15.93	$16.37	$16.37	6,234,788
2018-06-21	$16.89	$17.09	$16.52	$16.56	$16.56	2,910,097
2018-06-20	$17.10	$17.45	$16.91	$16.94	$16.94	3,193,257
2018-06-19	$16.83	$17.02	$16.68	$16.99	$16.99	3,065,814
2018-06-18	$16.99	$17.09	$16.83	$16.99	$16.99	4,652,942
2018-06-15	$17.17	$17.25	$16.96	$17.03	$17.03	4,140,931
2018-06-14	$17.44	$17.72	$17.23	$17.30	$17.30	2,876,516
2018-06-13	$17.40	$17.45	$17.24	$17.35	$17.35	1,931,056
2018-06-12	$17.22	$17.45	$17.22	$17.39	$17.39	1,404,137
2018-06-11	$17.07	$17.25	$17.03	$17.16	$17.16	1,811,786
2018-06-08	$17.00	$17.17	$16.78	$16.98	$16.98	2,635,656
2018-06-07	$17.45	$17.59	$16.83	$17.03	$17.03	2,940,116
2018-06-06	$17.47	$17.51	$17.26	$17.44	$17.44	4,062,910
2018-06-05	$17.23	$17.53	$17.10	$17.47	$17.47	4,219,985
2018-06-04	$16.86	$17.17	$16.76	$17.16	$17.16	4,022,938
2018-06-01	$16.80	$16.81	$16.53	$16.80	$16.80	3,034,983
2018-05-31	$16.72	$16.89	$16.46	$16.69	$16.69	3,118,310
2018-05-30	$16.49	$16.73	$16.37	$16.65	$16.65	3,005,164
2018-05-29	$16.44	$16.72	$16.27	$16.40	$16.40	3,601,362
2018-05-25	$16.80	$16.85	$16.48	$16.56	$16.56	1,910,262
2018-05-24	$16.61	$16.98	$16.60	$16.83	$16.83	4,246,239
2018-05-23	$16.70	$16.87	$16.48	$16.67	$16.67	4,075,653
2018-05-22	$17.15	$17.24	$16.72	$16.75	$16.75	7,312,878
2018-05-21	$17.62	$17.79	$17.16	$17.16	$17.16	4,527,215
2018-05-18	$17.55	$17.85	$17.46	$17.80	$17.80	1,880,312
2018-05-17	$17.50	$17.74	$17.37	$17.60	$17.60	1,646,788
2018-05-16	$17.78	$17.79	$17.09	$17.55	$17.55	4,513,919
2018-05-15	$17.59	$17.85	$17.50	$17.84	$17.84	1,750,083
2018-05-14	$17.76	$18.03	$17.54	$17.63	$17.63	1,843,325
2018-05-11	$18.08	$18.18	$17.57	$17.74	$17.74	2,018,684
2018-05-10	$18.20	$18.26	$18.05	$18.17	$18.17	2,175,394
2018-05-09	$17.89	$18.18	$17.73	$18.11	$18.11	2,143,784
2018-05-08	$17.67	$18.13	$17.61	$17.86	$17.86	3,573,925
2018-05-07	$17.27	$17.73	$17.10	$17.63	$17.63	4,905,255
2018-05-04	$16.60	$17.36	$16.60	$17.20	$17.20	6,567,600
2018-05-03	$18.10	$18.47	$16.71	$16.75	$16.75	10,932,125
2018-05-02	$18.45	$18.70	$18.20	$18.55	$18.55	7,251,113
2018-05-01	$18.05	$18.43	$17.66	$18.38	$18.38	5,341,977
2018-04-30	$17.92	$18.13	$17.71	$18.05	$18.05	3,032,415
2018-04-27	$18.40	$18.50	$17.83	$17.85	$17.85	2,218,304
2018-04-26	$18.31	$18.52	$18.20	$18.33	$18.33	1,636,634
2018-04-25	$18.37	$18.50	$17.80	$18.19	$18.19	2,220,921
2018-04-24	$18.73	$18.87	$18.22	$18.37	$18.37	3,684,934
2018-04-23	$18.37	$18.75	$18.34	$18.60	$18.60	2,394,870
2018-04-20	$18.75	$18.90	$18.22	$18.27	$18.27	3,387,711
2018-04-19	$18.82	$18.98	$18.68	$18.84	$18.84	2,135,789
2018-04-18	$18.92	$19.12	$18.83	$18.83	$18.83	2,354,650
2018-04-17	$19.03	$19.18	$18.70	$18.82	$18.82	4,243,655
2018-04-16	$19.00	$19.36	$18.66	$18.97	$18.97	4,510,056
2018-04-13	$18.90	$19.08	$18.40	$18.71	$18.71	4,517,478
2018-04-12	$18.15	$18.79	$18.00	$18.75	$18.75	5,761,357
2018-04-11	$17.07	$18.31	$17.06	$18.10	$18.10	4,914,929
2018-04-10	$17.32	$17.40	$17.00	$17.14	$17.14	2,978,985
2018-04-09	$17.42	$17.52	$17.09	$17.11	$17.11	1,449,830
2018-04-06	$17.57	$17.81	$17.15	$17.33	$17.33	2,582,660
2018-04-05	$17.44	$17.74	$17.28	$17.68	$17.68	2,792,974
2018-04-04	$16.50	$17.50	$16.43	$17.37	$17.37	2,813,654
2018-04-03	$16.90	$17.05	$16.71	$16.97	$16.97	2,221,757
2018-04-02	$16.77	$16.96	$16.38	$16.79	$16.79	2,561,049
2018-03-29	$16.89	$17.08	$16.59	$16.93	$16.93	3,364,555
2018-03-28	$16.87	$17.18	$16.65	$16.83	$16.83	3,939,335
2018-03-27	$17.44	$17.50	$16.40	$16.59	$16.59	2,818,348
2018-03-26	$17.25	$17.52	$17.05	$17.31	$17.31	2,541,929
2018-03-23	$17.02	$17.36	$16.79	$16.92	$16.92	3,620,102
2018-03-22	$17.60	$17.71	$17.05	$17.06	$17.06	3,201,218
2018-03-21	$17.52	$17.99	$17.42	$17.78	$17.78	2,137,308
2018-03-20	$17.60	$17.75	$17.33	$17.58	$17.58	2,602,852
2018-03-19	$17.59	$17.85	$17.17	$17.55	$17.55	4,201,118
2018-03-16	$18.76	$18.84	$17.75	$17.76	$17.76	9,914,916
2018-03-15	$17.47	$18.72	$17.25	$18.12	$18.12	10,025,973
2018-03-14	$17.62	$17.80	$17.35	$17.45	$17.45	2,471,252
2018-03-13	$17.90	$18.03	$17.34	$17.62	$17.62	3,075,032
2018-03-12	$18.00	$18.01	$17.63	$17.81	$17.81	2,454,720
2018-03-09	$17.87	$17.99	$17.69	$17.98	$17.98	3,282,367
2018-03-08	$18.13	$18.29	$17.74	$17.76	$17.76	3,528,069
2018-03-07	$17.55	$18.25	$17.46	$18.14	$18.14	5,012,706
2018-03-06	$17.87	$17.97	$17.68	$17.74	$17.74	4,282,956
2018-03-05	$17.17	$17.82	$17.10	$17.63	$17.63	6,169,722
2018-03-02	$16.74	$17.29	$16.63	$17.25	$17.25	4,271,690
2018-03-01	$16.70	$16.91	$16.39	$16.60	$16.60	3,354,931
2018-02-28	$16.81	$17.01	$16.56	$16.59	$16.59	3,213,750
2018-02-27	$17.00	$17.18	$16.70	$16.72	$16.72	4,415,616
2018-02-26	$16.53	$16.95	$16.37	$16.82	$16.82	3,097,103
2018-02-23	$16.42	$16.63	$16.27	$16.46	$16.46	2,105,536
2018-02-22	$16.53	$16.67	$16.27	$16.34	$16.34	3,411,907
2018-02-21	$16.40	$17.02	$16.39	$16.50	$16.50	4,831,555
2018-02-20	$16.29	$16.51	$16.16	$16.39	$16.39	3,770,600
2018-02-16	$16.50	$16.50	$16.03	$16.34	$16.34	5,812,568
2018-02-15	$16.60	$16.76	$16.27	$16.61	$16.61	4,633,139
2018-02-14	$16.49	$16.90	$16.30	$16.58	$16.58	5,170,877
2018-02-13	$15.80	$16.59	$15.76	$16.53	$16.53	6,523,041
2018-02-12	$15.61	$16.01	$15.46	$15.88	$15.88	8,205,071
2018-02-09	$16.04	$16.29	$13.97	$15.44	$15.44	21,188,901
2018-02-08	$14.32	$14.55	$13.98	$14.12	$14.12	7,714,987
2018-02-07	$14.34	$14.54	$14.03	$14.17	$14.17	3,162,740
2018-02-06	$13.62	$14.36	$13.60	$14.33	$14.33	4,802,291
2018-02-05	$14.49	$15.00	$13.94	$13.97	$13.97	4,525,224
2018-02-02	$14.98	$15.00	$14.52	$14.68	$14.68	3,247,236
2018-02-01	$14.95	$15.27	$14.81	$15.06	$15.06	2,003,326
2018-01-31	$15.13	$15.35	$15.03	$15.08	$15.08	2,187,149
2018-01-30	$15.31	$15.32	$14.81	$15.10	$15.10	2,952,000
2018-01-29	$15.76	$15.78	$15.42	$15.43	$15.43	1,808,944
2018-01-26	$15.50	$15.83	$15.43	$15.78	$15.78	2,476,678
2018-01-25	$15.37	$15.44	$15.22	$15.42	$15.42	1,605,414
2018-01-24	$15.47	$15.60	$15.24	$15.28	$15.28	2,655,546
2018-01-23	$15.08	$15.40	$15.00	$15.31	$15.31	3,387,001
2018-01-22	$14.95	$15.01	$14.63	$14.97	$14.97	3,276,610
2018-01-19	$15.09	$15.30	$14.93	$15.00	$15.00	2,925,785
2018-01-18	$14.80	$15.12	$14.78	$15.10	$15.10	3,279,685
2018-01-17	$15.09	$15.14	$14.82	$14.82	$14.82	2,736,994
2018-01-16	$15.80	$15.98	$14.96	$15.03	$15.03	5,154,344
2018-01-12	$15.22	$15.65	$15.03	$15.59	$15.59	4,475,484
2018-01-11	$15.07	$15.16	$14.92	$15.14	$15.14	2,535,093
2018-01-10	$14.65	$15.01	$14.54	$14.97	$14.97	2,843,720
2018-01-09	$15.00	$15.07	$14.63	$14.70	$14.70	2,651,661
2018-01-08	$15.11	$15.28	$14.99	$15.00	$15.00	3,336,836
2018-01-05	$15.10	$15.33	$14.95	$15.11	$15.11	2,945,795
2018-01-04	$15.00	$15.44	$14.93	$15.08	$15.08	3,859,420
2018-01-03	$14.64	$14.89	$14.59	$14.89	$14.89	2,647,943
2018-01-02	$14.24	$14.64	$14.18	$14.57	$14.57	2,586,391
2017-12-29	$14.25	$14.27	$14.09	$14.20	$14.20	2,344,423
2017-12-28	$14.50	$14.54	$14.12	$14.25	$14.25	2,536,655
2017-12-27	$14.43	$14.48	$14.21	$14.43	$14.43	2,370,476
2017-12-26	$14.09	$14.55	$13.91	$14.41	$14.41	3,049,332
2017-12-22	$14.16	$14.24	$14.02	$14.11	$14.11	1,924,834
2017-12-21	$14.49	$14.50	$14.16	$14.19	$14.19	2,063,360
2017-12-20	$14.48	$14.49	$14.20	$14.40	$14.40	1,877,255
2017-12-19	$14.50	$14.70	$14.39	$14.45	$14.45	2,404,340
2017-12-18	$14.60	$14.71	$14.44	$14.66	$14.66	2,692,509
2017-12-15	$14.38	$14.60	$14.19	$14.50	$14.50	4,745,478
2017-12-14	$13.92	$14.39	$13.92	$14.30	$14.30	3,702,982
2017-12-13	$14.00	$14.15	$13.91	$13.95	$13.95	2,168,907
2017-12-12	$14.11	$14.21	$13.93	$14.02	$14.02	2,463,093
2017-12-11	$13.87	$14.23	$13.86	$14.09	$14.09	1,980,351
2017-12-08	$13.87	$13.96	$13.78	$13.90	$13.90	2,033,517
2017-12-07	$13.66	$13.97	$13.65	$13.81	$13.81	2,309,753
2017-12-06	$13.66	$13.92	$13.52	$13.67	$13.67	2,834,596
2017-12-05	$13.67	$13.97	$13.66	$13.76	$13.76	2,274,360
2017-12-04	$14.14	$14.27	$13.66	$13.72	$13.72	3,089,675
2017-12-01	$13.97	$14.20	$13.80	$14.10	$14.10	3,307,572
2017-11-30	$13.88	$14.21	$13.76	$14.14	$14.14	3,447,201
2017-11-29	$14.25	$14.25	$13.62	$13.82	$13.82	3,778,341
2017-11-28	$14.21	$14.32	$14.10	$14.19	$14.19	3,243,520
2017-11-27	$14.28	$14.40	$14.11	$14.20	$14.20	3,103,646
2017-11-24	$14.20	$14.30	$14.19	$14.21	$14.21	891,663
2017-11-22	$14.11	$14.29	$14.11	$14.19	$14.19	3,380,421
2017-11-21	$14.19	$14.22	$13.93	$13.96	$13.96	2,969,912
2017-11-20	$13.83	$13.94	$13.78	$13.93	$13.93	2,797,119
2017-11-17	$13.59	$13.82	$13.51	$13.76	$13.76	2,933,496
2017-11-16	$13.60	$13.68	$13.45	$13.58	$13.58	3,977,654
2017-11-15	$13.60	$13.78	$13.40	$13.57	$13.57	3,173,548
2017-11-14	$13.75	$13.88	$13.59	$13.69	$13.69	3,656,575
2017-11-13	$14.11	$14.14	$13.69	$13.75	$13.75	5,275,187
2017-11-10	$14.18	$14.32	$14.12	$14.21	$14.21	2,460,472
2017-11-09	$14.62	$14.62	$14.08	$14.25	$14.25	4,776,071
2017-11-08	$14.50	$14.71	$14.46	$14.65	$14.65	3,274,103
2017-11-07	$14.50	$14.78	$14.36	$14.46	$14.46	4,966,758
2017-11-06	$14.51	$14.74	$14.39	$14.49	$14.49	7,386,400
2017-11-03	$14.73	$14.81	$14.34	$14.55	$14.55	7,070,921
2017-11-02	$15.00	$15.17	$14.21	$14.69	$14.69	17,183,550
2017-11-01	$16.96	$17.03	$16.31	$16.37	$16.37	8,458,195
2017-10-31	$17.09	$17.25	$16.92	$16.92	$16.92	3,519,513
2017-10-30	$16.70	$17.01	$16.59	$16.97	$16.97	2,655,339
2017-10-27	$16.75	$17.05	$16.59	$16.70	$16.70	3,623,346
2017-10-26	$16.49	$16.69	$16.30	$16.63	$16.63	2,416,211
2017-10-25	$16.67	$16.82	$16.33	$16.49	$16.49	2,378,570
2017-10-24	$16.74	$16.75	$16.41	$16.68	$16.68	3,193,556
2017-10-23	$16.79	$16.88	$16.44	$16.64	$16.64	2,662,865
2017-10-20	$16.88	$17.01	$16.62	$16.81	$16.81	4,021,921
2017-10-19	$16.75	$16.84	$16.51	$16.82	$16.82	3,190,512
2017-10-18	$16.94	$17.06	$16.83	$16.90	$16.90	2,209,286
2017-10-17	$16.97	$17.06	$16.82	$16.87	$16.87	2,400,936
2017-10-16	$17.32	$17.41	$16.97	$17.00	$17.00	3,832,303
2017-10-13	$17.34	$17.49	$17.21	$17.26	$17.26	2,675,591
2017-10-12	$17.42	$17.54	$17.18	$17.26	$17.26	4,084,522
2017-10-11	$17.43	$17.56	$17.37	$17.49	$17.49	2,856,536
2017-10-10	$17.92	$18.00	$17.49	$17.51	$17.51	3,625,208
2017-10-09	$17.97	$17.98	$17.82	$17.90	$17.90	2,644,210
2017-10-06	$17.78	$18.00	$17.67	$17.98	$17.98	5,117,894
2017-10-05	$17.49	$17.97	$17.49	$17.83	$17.83	4,391,855
2017-10-04	$17.52	$17.67	$17.35	$17.48	$17.48	4,372,009
2017-10-03	$17.30	$17.78	$17.23	$17.52	$17.52	4,991,472
2017-10-02	$16.78	$17.30	$16.78	$17.28	$17.28	3,941,465
2017-09-29	$16.77	$16.92	$16.74	$16.77	$16.77	2,398,818
2017-09-28	$16.90	$17.02	$16.75	$16.82	$16.82	2,279,525
2017-09-27	$16.91	$17.11	$16.79	$16.90	$16.90	3,165,842
2017-09-26	$16.75	$16.84	$16.69	$16.78	$16.78	2,498,135
2017-09-25	$17.01	$17.02	$16.59	$16.73	$16.73	3,328,502
2017-09-22	$16.85	$17.04	$16.76	$16.88	$16.88	2,129,218
2017-09-21	$17.10	$17.10	$16.40	$16.84	$16.84	4,206,922
2017-09-20	$17.14	$17.16	$16.83	$16.98	$16.98	4,102,271
2017-09-19	$17.17	$17.23	$17.05	$17.14	$17.14	3,958,610
2017-09-18	$17.41	$17.51	$17.13	$17.18	$17.18	5,346,778
2017-09-15	$16.96	$17.34	$16.91	$17.34	$17.34	6,503,527
2017-09-14	$16.79	$17.16	$16.75	$17.03	$17.03	5,617,550
2017-09-13	$16.54	$17.10	$16.44	$16.89	$16.89	8,684,115
2017-09-12	$16.48	$16.68	$16.29	$16.51	$16.51	5,407,497
2017-09-11	$16.34	$16.62	$16.17	$16.41	$16.41	8,488,056
2017-09-08	$16.02	$16.13	$15.83	$16.01	$16.01	8,975,763
2017-09-07	$15.50	$15.96	$15.45	$15.77	$15.77	13,091,002
2017-09-06	$14.85	$14.94	$14.74	$14.78	$14.78	2,956,537
2017-09-05	$14.80	$14.92	$14.61	$14.77	$14.77	3,320,200
2017-09-01	$14.92	$15.05	$14.86	$14.89	$14.89	3,721,527
2017-08-31	$14.73	$14.84	$14.73	$14.77	$14.77	3,052,833
2017-08-30	$14.68	$14.73	$14.45	$14.71	$14.71	3,451,795
2017-08-29	$14.29	$14.60	$14.18	$14.52	$14.52	2,626,286
2017-08-28	$14.51	$14.55	$14.34	$14.46	$14.46	2,018,331
2017-08-25	$14.56	$14.66	$14.41	$14.50	$14.50	2,375,239
2017-08-24	$14.52	$14.73	$14.43	$14.48	$14.48	4,567,865
2017-08-23	$14.14	$14.44	$14.06	$14.40	$14.40	3,309,468
2017-08-22	$13.85	$14.40	$13.85	$14.27	$14.27	5,596,814
2017-08-21	$13.97	$14.06	$13.74	$13.77	$13.77	3,713,960
2017-08-18	$14.00	$14.10	$13.76	$13.98	$13.98	3,931,798
2017-08-17	$14.01	$14.11	$13.89	$13.99	$13.99	4,004,720
2017-08-16	$13.89	$14.14	$13.86	$14.06	$14.06	4,490,147
2017-08-15	$14.21	$14.22	$13.90	$13.91	$13.91	4,073,674
2017-08-14	$14.10	$14.36	$14.05	$14.20	$14.20	4,272,029
2017-08-11	$13.87	$14.12	$13.86	$14.01	$14.01	3,464,538
2017-08-10	$14.06	$14.17	$13.80	$13.89	$13.89	5,005,317
2017-08-09	$14.12	$14.24	$13.85	$14.21	$14.21	4,589,506
2017-08-08	$14.33	$14.43	$14.10	$14.14	$14.14	4,720,888
2017-08-07	$14.36	$14.40	$14.02	$14.39	$14.39	7,135,853
2017-08-04	$14.53	$14.53	$14.31	$14.36	$14.36	5,497,465
2017-08-03	$14.77	$14.78	$14.20	$14.52	$14.52	9,450,993
2017-08-02	$15.73	$15.96	$14.33	$14.80	$14.80	19,091,060
2017-08-01	$14.67	$14.78	$14.42	$14.69	$14.69	12,028,671
2017-07-31	$15.00	$15.07	$14.53	$14.63	$14.63	10,706,105
2017-07-28	$15.78	$15.78	$15.20	$15.28	$15.28	5,001,556
2017-07-27	$15.95	$15.99	$15.13	$15.53	$15.53	5,245,614
2017-07-26	$16.15	$16.15	$15.74	$15.86	$15.86	3,464,050
2017-07-25	$15.98	$16.36	$15.89	$16.08	$16.08	5,008,682
2017-07-24	$15.79	$15.99	$15.56	$15.95	$15.95	3,211,655
2017-07-21	$15.93	$15.93	$15.62	$15.76	$15.76	3,913,554
2017-07-20	$15.80	$16.08	$15.56	$15.86	$15.86	6,245,603
2017-07-19	$15.71	$16.40	$15.60	$15.93	$15.93	10,595,031
2017-07-18	$15.50	$15.62	$15.25	$15.62	$15.62	2,907,110
2017-07-17	$15.44	$15.61	$15.36	$15.50	$15.50	4,631,461
2017-07-14	$15.01	$15.50	$14.84	$15.49	$15.49	5,982,870
2017-07-13	$15.55	$15.60	$15.38	$15.50	$15.50	3,720,090
2017-07-12	$15.49	$15.72	$15.46	$15.49	$15.49	3,508,393
2017-07-11	$15.47	$15.50	$15.24	$15.36	$15.36	3,079,060
2017-07-10	$15.42	$15.60	$15.33	$15.43	$15.43	5,607,757
2017-07-07	$14.88	$15.42	$14.88	$15.38	$15.38	5,225,714
2017-07-06	$14.90	$14.98	$14.67	$14.72	$14.72	5,046,607
2017-07-05	$15.07	$15.18	$14.91	$14.96	$14.96	3,542,818
2017-07-03	$15.22	$15.40	$14.94	$14.99	$14.99	2,288,838
2017-06-30	$15.43	$15.52	$15.20	$15.21	$15.21	3,420,761
2017-06-29	$15.96	$16.12	$15.17	$15.48	$15.48	6,079,694
2017-06-28	$15.55	$15.89	$15.42	$15.74	$15.74	5,508,988
2017-06-27	$15.71	$16.13	$15.31	$15.41	$15.41	7,561,308
2017-06-26	$15.85	$15.85	$15.56	$15.67	$15.67	4,314,820
2017-06-23	$15.66	$15.72	$15.41	$15.67	$15.67	5,753,618
2017-06-22	$15.12	$15.76	$15.08	$15.59	$15.59	6,363,672
2017-06-21	$15.15	$15.39	$14.88	$15.01	$15.01	4,758,234
2017-06-20	$15.21	$15.30	$15.07	$15.09	$15.09	3,544,738
2017-06-19	$15.19	$15.24	$14.96	$15.18	$15.18	4,813,185
2017-06-16	$15.03	$15.17	$14.89	$15.13	$15.13	4,868,193
2017-06-15	$14.98	$15.06	$14.74	$14.99	$14.99	3,682,585
2017-06-14	$15.26	$15.26	$14.93	$15.17	$15.17	4,124,150
2017-06-13	$15.12	$15.21	$14.87	$15.13	$15.13	3,226,968
2017-06-12	$15.10	$15.20	$14.56	$14.99	$14.99	7,219,571
2017-06-09	$15.97	$15.99	$14.92	$15.26	$15.26	7,605,997
2017-06-08	$15.56	$15.92	$15.51	$15.82	$15.82	4,328,610
2017-06-07	$15.94	$15.95	$15.26	$15.54	$15.54	4,966,774
2017-06-06	$15.50	$16.15	$15.41	$15.79	$15.79	7,506,307
2017-06-05	$15.44	$15.59	$15.35	$15.47	$15.47	3,829,760
2017-06-02	$15.38	$15.50	$15.24	$15.41	$15.41	5,651,607
2017-06-01	$15.27	$15.47	$15.15	$15.37	$15.37	5,856,172
2017-05-31	$14.95	$15.04	$14.71	$14.99	$14.99	5,952,830
2017-05-30	$15.31	$15.40	$14.94	$14.96	$14.96	6,101,867
2017-05-26	$14.64	$14.93	$14.58	$14.86	$14.86	3,831,724
2017-05-25	$15.20	$15.21	$14.72	$14.74	$14.74	4,741,905
2017-05-24	$15.35	$15.40	$14.93	$15.06	$15.06	4,503,708
2017-05-23	$15.34	$15.43	$15.18	$15.25	$15.25	4,071,062
2017-05-22	$15.00	$15.30	$14.88	$15.25	$15.25	4,418,201
2017-05-19	$15.28	$15.38	$14.84	$14.94	$14.94	4,728,159
2017-05-18	$15.11	$15.32	$14.90	$15.16	$15.16	5,014,478
2017-05-17	$15.55	$15.55	$14.89	$14.99	$14.99	8,136,836
2017-05-16	$16.13	$16.16	$15.52	$15.65	$15.65	11,214,025
2017-05-15	$15.60	$16.25	$15.37	$15.90	$15.90	27,116,956
2017-05-12	$14.51	$14.82	$14.30	$14.79	$14.79	5,304,500
2017-05-11	$14.95	$14.95	$14.37	$14.45	$14.45	7,545,900
2017-05-10	$14.60	$14.88	$14.45	$14.85	$14.85	6,041,900
2017-05-09	$14.69	$14.69	$14.26	$14.49	$14.49	6,007,300
2017-05-08	$14.65	$14.72	$14.34	$14.54	$14.54	7,690,600
2017-05-05	$14.33	$14.89	$14.25	$14.82	$14.82	11,014,300
2017-05-04	$13.91	$14.40	$13.85	$14.28	$14.28	17,696,000
2017-05-03	$14.00	$14.52	$13.62	$13.78	$13.78	31,164,200
2017-05-02	$12.45	$12.47	$12.04	$12.21	$12.21	9,993,100
2017-05-01	$12.55	$12.59	$12.35	$12.48	$12.48	4,343,500
2017-04-28	$12.48	$12.56	$12.31	$12.51	$12.51	3,978,100
2017-04-27	$12.76	$12.76	$12.37	$12.45	$12.45	3,977,800
2017-04-26	$12.76	$12.82	$12.56	$12.56	$12.56	3,688,900
2017-04-25	$12.48	$12.75	$12.48	$12.66	$12.66	4,141,600
2017-04-24	$12.50	$12.54	$12.36	$12.45	$12.45	3,885,700
2017-04-21	$12.32	$12.42	$12.12	$12.33	$12.33	4,901,500
2017-04-20	$12.30	$12.30	$12.06	$12.15	$12.15	4,016,100
2017-04-19	$12.44	$12.50	$12.17	$12.19	$12.19	4,202,000
2017-04-18	$12.26	$12.41	$12.10	$12.40	$12.40	3,272,800
2017-04-17	$12.24	$12.39	$12.18	$12.30	$12.30	4,343,400
2017-04-13	$11.96	$12.13	$11.82	$12.00	$12.00	3,735,000
2017-04-12	$12.18	$12.24	$12.00	$12.04	$12.04	3,068,000
2017-04-11	$12.36	$12.36	$11.91	$12.13	$12.13	5,261,600
2017-04-10	$12.50	$12.50	$12.29	$12.32	$12.32	2,860,400
2017-04-07	$12.37	$12.46	$12.25	$12.39	$12.39	2,803,100
2017-04-06	$12.31	$12.38	$12.15	$12.36	$12.36	3,393,900
2017-04-05	$12.39	$12.49	$12.19	$12.23	$12.23	5,259,000
2017-04-04	$12.54	$12.56	$12.34	$12.36	$12.36	4,160,400
2017-04-03	$12.61	$12.80	$12.43	$12.49	$12.49	4,826,500
2017-03-31	$12.87	$12.88	$12.60	$12.61	$12.61	4,804,200
2017-03-30	$12.93	$12.94	$12.60	$12.82	$12.82	5,200,100
2017-03-29	$12.70	$12.80	$12.49	$12.76	$12.76	5,959,500
2017-03-28	$12.37	$12.68	$12.36	$12.51	$12.51	5,107,300
2017-03-27	$12.19	$12.42	$12.15	$12.33	$12.33	5,536,200
2017-03-24	$12.33	$12.44	$12.11	$12.28	$12.28	7,009,400
2017-03-23	$12.46	$12.73	$12.15	$12.19	$12.19	24,824,400
2017-03-22	$11.46	$11.52	$11.18	$11.49	$11.49	5,359,800
2017-03-21	$11.66	$11.80	$11.28	$11.44	$11.44	7,608,100
2017-03-20	$11.43	$11.97	$11.42	$11.61	$11.61	17,130,500
2017-03-17	$10.75	$10.78	$10.56	$10.73	$10.73	4,440,600
2017-03-16	$10.75	$10.84	$10.64	$10.80	$10.80	2,867,100
2017-03-15	$10.43	$10.71	$10.39	$10.68	$10.68	4,002,100
2017-03-14	$10.70	$10.80	$10.38	$10.40	$10.40	4,755,500
2017-03-13	$10.61	$10.95	$10.59	$10.76	$10.76	3,396,900
2017-03-10	$10.48	$10.72	$10.47	$10.65	$10.65	3,606,700
2017-03-09	$10.59	$10.65	$10.35	$10.44	$10.44	4,480,700
2017-03-08	$10.61	$10.83	$10.57	$10.60	$10.60	3,850,500
2017-03-07	$10.77	$10.85	$10.56	$10.62	$10.62	5,125,400
2017-03-06	$11.06	$11.09	$10.78	$10.85	$10.85	4,207,600
2017-03-03	$11.14	$11.20	$10.91	$11.06	$11.06	4,030,600
2017-03-02	$11.00	$11.19	$10.98	$11.00	$11.00	3,493,300
2017-03-01	$11.31	$11.34	$10.95	$11.08	$11.08	6,513,200
2017-02-28	$11.43	$11.44	$11.20	$11.26	$11.26	4,089,400
2017-02-27	$11.46	$11.51	$11.23	$11.50	$11.50	4,279,600
2017-02-24	$11.27	$11.27	$11.14	$11.24	$11.24	3,445,900
2017-02-23	$11.33	$11.99	$11.18	$11.31	$11.31	16,334,600
2017-02-22	$11.83	$11.85	$11.20	$11.23	$11.23	6,655,500
2017-02-21	$11.87	$12.00	$11.75	$11.80	$11.80	3,843,100
2017-02-17	$11.36	$11.87	$11.24	$11.83	$11.83	5,314,100
2017-02-16	$11.85	$11.85	$11.24	$11.35	$11.35	6,420,100
2017-02-15	$11.86	$11.95	$11.71	$11.73	$11.73	3,186,600
2017-02-14	$11.74	$12.05	$11.56	$11.89	$11.89	5,493,300
2017-02-13	$11.75	$11.79	$11.42	$11.76	$11.76	6,473,100
2017-02-10	$11.28	$11.47	$11.19	$11.46	$11.46	4,929,000
2017-02-09	$11.21	$11.41	$11.03	$11.26	$11.26	4,989,100
2017-02-08	$11.11	$11.16	$10.97	$11.01	$11.01	4,799,800
2017-02-07	$10.96	$11.15	$10.90	$11.11	$11.11	8,683,500
2017-02-06	$10.90	$11.15	$10.82	$10.85	$10.85	10,221,400
2017-02-03	$10.79	$11.15	$10.60	$10.93	$10.93	24,744,400
2017-02-02	$13.24	$13.26	$12.95	$12.97	$12.97	8,808,800
2017-02-01	$13.61	$13.74	$12.92	$13.15	$13.15	5,439,800
2017-01-31	$12.94	$13.66	$12.80	$13.55	$13.55	7,770,400
2017-01-30	$12.79	$12.99	$12.52	$12.96	$12.96	5,586,500
2017-01-27	$12.93	$12.95	$12.59	$12.60	$12.60	4,891,500
2017-01-26	$13.19	$13.22	$12.74	$12.82	$12.82	2,957,900
2017-01-25	$12.93	$13.22	$12.83	$13.02	$13.02	3,540,100
2017-01-24	$13.02	$13.12	$12.59	$12.77	$12.77	4,709,700
2017-01-23	$13.00	$13.30	$12.90	$12.95	$12.95	3,685,400
2017-01-20	$13.19	$13.23	$12.95	$13.04	$13.04	3,414,500
2017-01-19	$13.16	$13.49	$13.06	$13.12	$13.12	4,735,400
2017-01-18	$13.20	$13.25	$12.95	$13.06	$13.06	2,732,200
2017-01-17	$13.56	$13.64	$13.12	$13.16	$13.16	3,426,700
2017-01-13	$13.06	$13.47	$12.94	$13.44	$13.44	5,222,700
2017-01-12	$12.96	$13.02	$12.59	$12.94	$12.94	1,837,200
2017-01-11	$12.99	$13.30	$12.75	$12.97	$12.97	4,358,800
2017-01-10	$12.83	$13.15	$12.62	$12.90	$12.90	7,855,000
2017-01-09	$12.57	$12.73	$12.40	$12.69	$12.69	2,510,800
2017-01-06	$12.61	$12.71	$12.42	$12.54	$12.54	3,204,900
2017-01-05	$12.67	$13.15	$12.51	$12.59	$12.59	4,205,700
2017-01-04	$12.33	$12.73	$12.16	$12.67	$12.67	5,316,700
2017-01-03	$11.67	$12.44	$11.58	$12.30	$12.30	4,834,400
2016-12-30	$11.82	$11.98	$11.65	$11.90	$11.90	4,994,400
2016-12-29	$11.88	$11.91	$11.55	$11.82	$11.82	5,302,900
2016-12-28	$12.43	$12.45	$11.88	$11.95	$11.95	3,825,100
2016-12-27	$12.25	$12.62	$12.20	$12.39	$12.39	2,866,500
2016-12-23	$12.08	$12.27	$12.05	$12.21	$12.21	1,931,200
2016-12-22	$12.53	$12.56	$12.05	$12.15	$12.15	3,708,700
2016-12-21	$13.00	$13.00	$12.31	$12.54	$12.54	5,054,600
2016-12-20	$13.28	$13.42	$12.90	$12.98	$12.98	3,428,500
2016-12-19	$13.22	$13.48	$13.09	$13.29	$13.29	2,594,700
2016-12-16	$13.37	$13.40	$13.00	$13.21	$13.21	3,208,900
2016-12-15	$13.27	$13.32	$13.06	$13.18	$13.18	2,484,200
2016-12-14	$13.32	$13.45	$13.06	$13.07	$13.07	3,010,200
2016-12-13	$13.36	$13.52	$13.22	$13.32	$13.32	2,914,000
2016-12-12	$13.60	$13.69	$13.16	$13.32	$13.32	3,614,000
2016-12-09	$13.84	$14.00	$13.56	$13.69	$13.69	2,548,500
2016-12-08	$13.67	$14.05	$13.55	$13.84	$13.84	4,406,600
2016-12-07	$13.22	$13.68	$13.18	$13.61	$13.61	3,863,200
2016-12-06	$12.96	$13.25	$12.77	$13.20	$13.20	2,717,800
2016-12-05	$12.62	$13.18	$12.62	$13.00	$13.00	3,920,700
2016-12-02	$12.30	$12.56	$12.15	$12.56	$12.56	2,727,500
2016-12-01	$12.85	$13.03	$12.31	$12.38	$12.38	4,599,600
2016-11-30	$12.85	$13.08	$12.67	$12.84	$12.84	3,068,600
2016-11-29	$12.87	$13.04	$12.80	$12.82	$12.82	2,826,300
2016-11-28	$13.27	$13.36	$12.77	$12.92	$12.92	3,152,300
2016-11-25	$13.48	$13.49	$13.14	$13.25	$13.25	1,066,600
2016-11-23	$13.10	$13.41	$12.90	$13.35	$13.35	2,449,700
2016-11-22	$13.13	$13.30	$12.87	$13.11	$13.11	7,535,500
2016-11-21	$13.66	$13.97	$13.64	$13.87	$13.87	2,722,000
2016-11-18	$13.72	$13.95	$13.62	$13.63	$13.63	2,575,000
2016-11-17	$13.56	$13.87	$13.32	$13.78	$13.78	3,648,700
2016-11-16	$13.76	$13.86	$13.53	$13.62	$13.62	4,591,600
2016-11-15	$14.07	$14.58	$14.02	$14.12	$14.12	3,791,600
2016-11-14	$14.45	$14.58	$13.86	$14.08	$14.08	3,565,000
2016-11-11	$14.17	$14.55	$13.88	$14.40	$14.40	5,148,100
2016-11-10	$13.78	$14.68	$13.75	$14.19	$14.19	8,625,200
2016-11-09	$13.32	$13.78	$13.30	$13.55	$13.55	5,944,200
2016-11-08	$13.34	$13.83	$13.28	$13.56	$13.56	5,176,400
2016-11-07	$12.61	$13.90	$12.48	$13.62	$13.62	14,378,500
2016-11-04	$12.74	$12.97	$12.33	$12.34	$12.34	16,848,600
2016-11-03	$11.38	$11.48	$10.87	$11.01	$11.01	8,646,900
2016-11-02	$11.81	$11.89	$11.31	$11.32	$11.32	4,808,200
2016-11-01	$11.63	$12.03	$11.62	$11.91	$11.91	4,278,700
2016-10-31	$11.53	$11.72	$11.53	$11.62	$11.62	2,709,300
2016-10-28	$11.59	$11.93	$11.37	$11.53	$11.53	4,995,000
2016-10-27	$12.00	$12.10	$11.57	$11.60	$11.60	4,030,000
2016-10-26	$12.00	$12.37	$11.82	$11.90	$11.90	3,810,900
2016-10-25	$12.35	$12.36	$12.05	$12.07	$12.07	2,883,800
2016-10-24	$12.55	$12.69	$12.24	$12.33	$12.33	4,280,600
2016-10-21	$12.34	$12.74	$12.11	$12.64	$12.64	4,394,300
2016-10-20	$12.36	$12.40	$12.24	$12.28	$12.28	2,586,600
2016-10-19	$12.48	$12.66	$12.31	$12.37	$12.37	3,815,900
2016-10-18	$12.58	$12.58	$12.35	$12.53	$12.53	2,207,800
2016-10-17	$12.67	$12.73	$12.29	$12.38	$12.38	3,658,000
2016-10-14	$12.98	$13.22	$12.75	$12.75	$12.75	2,686,600
2016-10-13	$12.95	$13.02	$12.68	$12.87	$12.87	3,915,100
2016-10-12	$12.94	$13.30	$12.83	$13.11	$13.11	4,534,800
2016-10-11	$13.74	$13.74	$13.26	$13.30	$13.30	3,907,600
2016-10-10	$13.74	$13.93	$13.72	$13.76	$13.76	2,005,100
2016-10-07	$13.85	$14.14	$13.61	$13.69	$13.69	3,482,900
2016-10-06	$14.75	$14.75	$13.68	$13.83	$13.83	8,240,900
2016-10-05	$14.50	$15.03	$14.47	$14.69	$14.69	3,804,300
2016-10-04	$14.68	$14.76	$14.45	$14.49	$14.49	2,498,600
2016-10-03	$14.58	$14.84	$14.45	$14.68	$14.68	2,505,100
2016-09-30	$14.59	$14.79	$14.38	$14.73	$14.73	2,677,700
2016-09-29	$14.85	$14.90	$14.32	$14.49	$14.49	3,586,400
2016-09-28	$14.87	$15.03	$14.65	$14.86	$14.86	2,921,600
2016-09-27	$14.47	$14.91	$14.47	$14.78	$14.78	4,117,100
2016-09-26	$14.20	$14.49	$14.03	$14.48	$14.48	3,317,200
2016-09-23	$14.87	$14.90	$14.29	$14.37	$14.37	7,088,500
2016-09-22	$13.93	$14.56	$13.85	$14.49	$14.49	7,285,800
2016-09-21	$13.67	$13.94	$13.55	$13.81	$13.81	4,570,400
2016-09-20	$13.65	$13.84	$13.51	$13.55	$13.55	2,804,300
2016-09-19	$14.08	$14.17	$13.38	$13.58	$13.58	4,978,100
2016-09-16	$14.01	$14.23	$13.88	$14.02	$14.02	4,200,900
2016-09-15	$14.04	$14.21	$13.95	$14.08	$14.08	3,626,700
2016-09-14	$14.47	$14.65	$13.84	$14.02	$14.02	5,029,200
2016-09-13	$14.39	$14.72	$14.16	$14.41	$14.41	3,364,100
2016-09-12	$14.42	$14.83	$14.36	$14.64	$14.64	4,108,800
2016-09-09	$15.22	$15.22	$14.50	$14.61	$14.61	4,739,500
2016-09-08	$15.51	$15.59	$15.16	$15.23	$15.23	3,958,800
2016-09-07	$15.70	$16.39	$15.58	$15.63	$15.63	6,908,600
2016-09-06	$15.24	$15.67	$15.21	$15.65	$15.65	4,119,900
2016-09-02	$15.14	$15.44	$14.99	$15.23	$15.23	2,954,600
2016-09-01	$14.43	$15.54	$14.36	$15.19	$15.19	8,577,000
2016-08-31	$14.27	$14.62	$14.10	$14.36	$14.36	4,097,200
2016-08-30	$14.66	$14.73	$14.22	$14.37	$14.37	3,345,200
2016-08-29	$14.62	$14.78	$14.35	$14.58	$14.58	2,899,900
2016-08-26	$15.00	$15.01	$14.41	$14.56	$14.56	5,675,600
2016-08-25	$15.03	$15.16	$14.79	$14.92	$14.92	4,143,100
2016-08-24	$15.52	$15.55	$14.85	$14.94	$14.94	3,351,700
2016-08-23	$15.42	$15.72	$15.35	$15.42	$15.42	3,491,100
2016-08-22	$15.37	$15.43	$15.00	$15.24	$15.24	3,704,300
2016-08-19	$14.74	$15.75	$14.64	$15.44	$15.44	8,316,600
2016-08-18	$14.59	$14.99	$14.36	$14.85	$14.85	4,826,600
2016-08-17	$14.67	$14.72	$14.23	$14.41	$14.41	3,975,000
2016-08-16	$14.19	$14.74	$14.18	$14.64	$14.64	4,005,100
2016-08-15	$14.41	$14.73	$14.28	$14.53	$14.53	3,441,900
2016-08-12	$14.63	$14.65	$14.16	$14.36	$14.36	3,952,300
2016-08-11	$13.92	$14.64	$13.91	$14.46	$14.46	5,725,200
2016-08-10	$14.22	$14.30	$13.80	$13.91	$13.91	7,848,500
2016-08-09	$14.20	$14.42	$14.06	$14.34	$14.34	6,301,500
2016-08-08	$14.53	$14.82	$14.06	$14.42	$14.42	10,184,600
2016-08-05	$13.93	$14.82	$13.80	$14.73	$14.73	25,834,100
2016-08-04	$17.30	$17.46	$16.65	$16.75	$16.75	10,305,300
2016-08-03	$17.56	$17.70	$17.23	$17.27	$17.27	5,855,300
2016-08-02	$16.86	$17.70	$16.82	$17.60	$17.60	6,302,500
2016-08-01	$17.53	$17.75	$16.87	$16.96	$16.96	5,085,200
2016-07-29	$17.62	$17.90	$17.08	$17.42	$17.42	7,453,600
2016-07-28	$16.60	$18.42	$16.40	$18.09	$18.09	12,612,900
2016-07-27	$16.75	$16.92	$16.48	$16.49	$16.49	2,606,200
2016-07-26	$16.40	$16.90	$16.34	$16.62	$16.62	2,918,400
2016-07-25	$16.24	$16.59	$16.02	$16.53	$16.53	2,849,400
2016-07-22	$16.18	$16.44	$15.96	$16.28	$16.28	2,973,200
2016-07-21	$16.33	$16.65	$16.01	$16.07	$16.07	2,986,800
2016-07-20	$16.42	$16.49	$16.13	$16.37	$16.37	3,343,200
2016-07-19	$16.53	$16.65	$16.33	$16.39	$16.39	2,309,100
2016-07-18	$16.23	$16.55	$16.18	$16.46	$16.46	2,368,300
2016-07-15	$16.64	$16.65	$16.16	$16.26	$16.26	4,087,100
2016-07-14	$17.02	$17.07	$16.47	$16.55	$16.55	5,991,600
2016-07-13	$16.89	$17.25	$16.48	$16.83	$16.83	4,337,800
2016-07-12	$16.06	$16.89	$15.86	$16.71	$16.71	5,720,000
2016-07-11	$16.55	$16.80	$16.29	$16.31	$16.31	4,589,300
2016-07-08	$16.20	$16.47	$15.92	$16.42	$16.42	4,566,900
2016-07-07	$16.08	$16.34	$15.97	$16.00	$16.00	3,496,500
2016-07-06	$15.78	$16.34	$15.65	$16.01	$16.01	3,273,400
2016-07-05	$16.14	$16.25	$15.56	$15.94	$15.94	3,606,900
2016-07-01	$16.39	$16.96	$16.25	$16.40	$16.40	5,576,800
2016-06-30	$16.00	$17.07	$15.39	$16.47	$16.47	11,834,600
2016-06-29	$15.33	$16.02	$15.15	$15.88	$15.88	4,199,700
2016-06-28	$15.19	$15.62	$14.96	$15.14	$15.14	4,114,700
2016-06-27	$15.36	$15.51	$14.56	$14.65	$14.65	4,964,800
2016-06-24	$16.04	$16.30	$15.36	$15.56	$15.56	8,724,800
2016-06-23	$16.43	$16.91	$16.26	$16.88	$16.88	3,957,900
2016-06-22	$16.75	$16.78	$16.21	$16.29	$16.29	3,546,800
2016-06-21	$17.16	$17.32	$16.62	$16.78	$16.78	5,003,600
2016-06-20	$17.07	$17.35	$16.95	$16.98	$16.98	3,322,500
2016-06-17	$16.87	$17.05	$16.70	$16.85	$16.85	6,154,900
2016-06-16	$16.23	$16.85	$15.76	$16.74	$16.74	6,767,800
2016-06-15	$15.46	$16.61	$15.42	$16.05	$16.05	10,185,600
2016-06-14	$15.52	$15.80	$15.29	$15.43	$15.43	5,168,000
2016-06-13	$15.59	$16.40	$15.38	$15.64	$15.64	5,703,000
2016-06-10	$16.34	$16.39	$15.76	$15.81	$15.81	3,430,100
2016-06-09	$16.68	$17.10	$16.40	$16.58	$16.58	2,594,900
2016-06-08	$17.17	$17.25	$16.64	$16.81	$16.81	4,175,200
2016-06-07	$17.06	$17.29	$16.85	$17.12	$17.12	3,593,500
2016-06-06	$16.91	$17.29	$16.75	$17.10	$17.10	3,138,500
2016-06-03	$16.75	$17.09	$16.50	$16.89	$16.89	4,623,900
2016-06-02	$16.04	$16.96	$16.03	$16.89	$16.89	4,469,500
2016-06-01	$15.78	$16.23	$15.47	$16.20	$16.20	4,233,400
2016-05-31	$15.96	$16.14	$15.71	$15.92	$15.92	3,199,300
2016-05-27	$15.50	$16.23	$15.15	$15.86	$15.86	5,794,500
2016-05-26	$15.62	$15.87	$15.40	$15.76	$15.76	4,881,900
2016-05-25	$15.74	$16.13	$15.27	$15.54	$15.54	5,863,700
2016-05-24	$14.38	$15.59	$14.25	$15.39	$15.39	10,318,800
2016-05-23	$13.85	$14.50	$13.81	$14.25	$14.25	4,053,600
2016-05-20	$13.29	$13.95	$13.08	$13.79	$13.79	5,464,500
2016-05-19	$13.44	$14.08	$13.19	$13.41	$13.41	4,885,400
2016-05-18	$13.31	$13.68	$13.23	$13.51	$13.51	3,531,800
2016-05-17	$13.01	$13.74	$13.01	$13.39	$13.39	5,756,500
2016-05-16	$12.38	$13.27	$12.38	$13.12	$13.12	6,184,700
2016-05-13	$12.72	$12.99	$12.52	$12.78	$12.78	3,224,600
2016-05-12	$13.39	$13.45	$12.47	$12.66	$12.66	4,858,400
2016-05-11	$13.52	$13.66	$13.25	$13.25	$13.25	3,630,600
2016-05-10	$12.90	$13.54	$12.65	$13.39	$13.39	6,389,800
2016-05-09	$13.05	$13.10	$12.53	$12.83	$12.83	6,640,300
2016-05-06	$14.00	$14.49	$12.80	$12.95	$12.95	24,094,900
2016-05-05	$16.28	$16.41	$15.85	$15.98	$15.98	5,664,400
2016-05-04	$16.50	$16.77	$16.01	$16.19	$16.19	4,453,800
2016-05-03	$16.92	$17.15	$16.51	$16.68	$16.68	4,257,900
2016-05-02	$17.41	$17.70	$16.83	$17.24	$17.24	5,284,600
2016-04-29	$17.80	$17.85	$17.09	$17.35	$17.35	4,119,500
2016-04-28	$18.20	$18.55	$17.70	$17.74	$17.74	3,560,300
2016-04-27	$18.25	$18.73	$18.11	$18.27	$18.27	4,780,400
2016-04-26	$18.07	$18.30	$17.91	$18.03	$18.03	2,826,400
2016-04-25	$17.83	$18.65	$17.81	$18.06	$18.06	4,122,300
2016-04-22	$17.09	$18.24	$17.02	$17.95	$17.95	7,611,800
2016-04-21	$16.83	$17.13	$16.79	$16.85	$16.85	3,166,900
2016-04-20	$17.18	$17.28	$16.66	$16.81	$16.81	6,390,800
2016-04-19	$17.69	$17.77	$16.96	$17.29	$17.29	5,218,200
2016-04-18	$17.73	$17.90	$17.59	$17.60	$17.60	3,753,400
2016-04-15	$18.25	$18.35	$17.85	$17.94	$17.94	4,165,000
2016-04-14	$18.28	$18.50	$17.68	$18.33	$18.33	5,652,600
2016-04-13	$17.40	$18.39	$17.33	$18.34	$18.34	4,342,900
2016-04-12	$17.34	$17.47	$16.97	$17.17	$17.17	3,747,900
2016-04-11	$17.59	$17.97	$17.28	$17.39	$17.39	3,497,200
2016-04-08	$18.15	$18.15	$17.35	$17.46	$17.46	3,082,000
2016-04-07	$18.00	$18.38	$17.72	$17.88	$17.88	4,567,500
2016-04-06	$17.55	$18.23	$17.43	$18.21	$18.21	4,003,400
2016-04-05	$17.49	$17.86	$17.39	$17.46	$17.46	3,247,200
2016-04-04	$17.54	$18.18	$17.47	$17.73	$17.73	4,459,800
2016-04-01	$17.75	$17.76	$17.30	$17.69	$17.69	4,141,500
2016-03-31	$17.84	$18.14	$17.61	$17.99	$17.99	2,912,700
2016-03-30	$18.01	$18.25	$17.58	$17.91	$17.91	3,518,400
2016-03-29	$17.40	$17.95	$17.18	$17.91	$17.91	2,274,400
2016-03-28	$17.82	$17.85	$17.20	$17.52	$17.52	2,914,600
2016-03-24	$17.50	$17.86	$17.25	$17.80	$17.80	2,934,600
2016-03-23	$18.36	$18.58	$17.67	$17.81	$17.81	4,351,200
2016-03-22	$18.66	$18.81	$18.42	$18.56	$18.56	2,782,600
2016-03-21	$18.41	$19.17	$18.38	$18.76	$18.76	4,290,400
2016-03-18	$18.01	$18.68	$17.96	$18.36	$18.36	5,565,000
2016-03-17	$17.61	$18.21	$17.30	$17.96	$17.96	3,571,500
2016-03-16	$17.05	$17.63	$16.86	$17.58	$17.58	4,252,300
2016-03-15	$17.70	$17.92	$17.05	$17.20	$17.20	5,188,600
2016-03-14	$18.08	$18.26	$17.67	$17.99	$17.99	4,090,600
2016-03-11	$17.74	$18.41	$17.63	$18.27	$18.27	5,212,100
2016-03-10	$18.37	$18.37	$17.04	$17.47	$17.47	6,330,200
2016-03-09	$18.94	$19.63	$17.91	$18.03	$18.03	12,952,000
2016-03-08	$18.50	$18.69	$17.76	$17.84	$17.84	5,282,100
2016-03-07	$18.20	$19.19	$18.10	$18.69	$18.69	6,426,600
2016-03-04	$18.28	$19.14	$17.81	$18.25	$18.25	7,891,900
2016-03-03	$17.57	$18.40	$17.52	$18.20	$18.20	5,062,100
2016-03-02	$17.39	$17.89	$17.28	$17.75	$17.75	3,705,000
2016-03-01	$17.39	$17.73	$16.97	$17.67	$17.67	6,837,200
2016-02-29	$16.53	$17.17	$16.03	$16.94	$16.94	14,683,800
2016-02-26	$16.14	$16.57	$15.85	$16.46	$16.46	6,602,800
2016-02-25	$15.80	$16.08	$14.90	$15.78	$15.78	6,671,700
2016-02-24	$14.74	$15.60	$14.43	$15.41	$15.41	5,899,900
2016-02-23	$15.10	$15.32	$14.61	$15.11	$15.11	5,116,300
2016-02-22	$14.12	$15.48	$14.12	$15.20	$15.20	9,403,900
2016-02-19	$13.37	$14.10	$13.26	$13.89	$13.89	9,950,600
2016-02-18	$14.02	$14.07	$13.10	$13.47	$13.47	5,787,000
2016-02-17	$13.39	$13.94	$13.16	$13.80	$13.80	6,375,800
2016-02-16	$11.83	$13.58	$11.61	$13.21	$13.21	11,192,500
2016-02-12	$12.60	$12.67	$11.35	$12.00	$12.00	12,510,000
2016-02-11	$12.16	$12.75	$11.91	$12.41	$12.41	6,932,100
2016-02-10	$12.47	$13.17	$12.13	$12.47	$12.47	6,977,800
2016-02-09	$11.74	$12.60	$11.53	$12.02	$12.02	6,425,500
2016-02-08	$12.69	$12.93	$11.86	$11.96	$11.96	6,391,900
2016-02-05	$14.44	$14.54	$13.04	$13.21	$13.21	7,747,500
2016-02-04	$14.12	$14.77	$13.99	$14.71	$14.71	4,244,400
2016-02-03	$14.01	$14.26	$13.33	$14.18	$14.18	4,916,700
2016-02-02	$14.26	$14.90	$13.71	$13.93	$13.93	7,176,400
2016-02-01	$13.86	$14.50	$13.58	$14.41	$14.41	4,089,500
2016-01-29	$14.09	$14.33	$13.61	$14.09	$14.09	4,979,400
2016-01-28	$14.39	$14.59	$13.32	$13.77	$13.77	5,997,100
2016-01-27	$14.57	$14.73	$14.06	$14.17	$14.17	4,116,800
2016-01-26	$14.82	$15.00	$14.41	$14.74	$14.74	4,135,200
2016-01-25	$15.85	$15.90	$14.76	$14.79	$14.79	6,866,600
2016-01-22	$15.23	$16.10	$14.90	$16.03	$16.03	7,825,000
2016-01-21	$15.92	$15.98	$14.49	$14.79	$14.79	12,172,800
2016-01-20	$14.41	$14.97	$13.28	$14.87	$14.87	8,031,200
2016-01-19	$16.49	$16.65	$14.82	$15.23	$15.23	6,980,900
2016-01-15	$16.06	$16.51	$15.39	$16.34	$16.34	6,709,700
2016-01-14	$16.74	$17.00	$15.38	$16.70	$16.70	7,633,500
2016-01-13	$17.71	$18.63	$16.52	$16.64	$16.64	9,956,700
2016-01-12	$17.76	$18.26	$16.52	$16.85	$16.85	5,408,500
2016-01-11	$18.55	$18.55	$16.39	$17.38	$17.38	10,131,800
2016-01-08	$19.39	$19.42	$18.28	$18.32	$18.32	5,069,500
2016-01-07	$20.01	$20.15	$18.80	$19.01	$19.01	8,115,100
2016-01-06	$21.29	$21.46	$20.34	$20.53	$20.53	3,821,900
2016-01-05	$22.29	$22.48	$21.56	$21.64	$21.64	4,495,700
2016-01-04	$20.41	$22.08	$20.28	$21.87	$21.87	5,038,400
2015-12-31	$20.83	$21.07	$20.62	$20.74	$20.74	3,084,400
2015-12-30	$20.95	$21.66	$20.94	$20.97	$20.97	3,430,100
2015-12-29	$21.47	$21.49	$20.84	$21.04	$21.04	3,808,500
2015-12-28	$21.40	$21.75	$21.14	$21.32	$21.32	2,197,600
2015-12-24	$21.72	$21.96	$21.53	$21.58	$21.58	1,311,500
2015-12-23	$21.30	$22.04	$21.24	$21.80	$21.80	3,659,500
2015-12-22	$21.28	$21.38	$20.92	$21.24	$21.24	2,428,300
2015-12-21	$21.77	$21.79	$21.09	$21.26	$21.26	2,935,000
2015-12-18	$20.99	$21.84	$20.89	$21.55	$21.55	5,599,700
2015-12-17	$21.89	$22.09	$21.13	$21.15	$21.15	2,977,200
2015-12-16	$21.32	$21.83	$21.00	$21.77	$21.77	4,846,600
2015-12-15	$21.11	$21.86	$20.82	$21.22	$21.22	6,314,400
2015-12-14	$21.15	$21.28	$19.92	$20.55	$20.55	4,969,900
2015-12-11	$22.00	$22.00	$20.93	$21.05	$21.05	4,403,200
2015-12-10	$21.96	$22.71	$21.62	$22.36	$22.36	4,882,600
2015-12-09	$21.50	$22.36	$21.37	$21.76	$21.76	5,644,600
2015-12-08	$20.92	$21.97	$20.58	$21.54	$21.54	8,453,800
2015-12-07	$21.08	$21.09	$19.76	$20.19	$20.19	5,281,300
2015-12-04	$21.62	$21.80	$21.01	$21.05	$21.05	4,434,700
2015-12-03	$22.36	$22.68	$21.38	$21.56	$21.56	4,708,500
2015-12-02	$22.54	$22.65	$21.94	$22.14	$22.14	5,023,800
2015-12-01	$22.90	$22.94	$22.16	$22.68	$22.68	4,177,800
2015-11-30	$23.60	$23.62	$22.65	$22.88	$22.88	4,574,300
2015-11-27	$23.22	$23.73	$23.05	$23.59	$23.59	1,278,800
2015-11-25	$22.99	$23.50	$22.91	$23.27	$23.27	2,453,100
2015-11-24	$23.09	$23.28	$22.63	$22.86	$22.86	3,882,500
2015-11-23	$23.80	$23.80	$23.11	$23.22	$23.22	4,004,600
2015-11-20	$22.93	$23.82	$22.93	$23.48	$23.48	4,747,500
2015-11-19	$22.65	$23.23	$22.27	$22.92	$22.92	3,860,600
2015-11-18	$21.72	$22.72	$21.71	$22.69	$22.69	4,907,100
2015-11-17	$22.35	$22.48	$21.48	$21.59	$21.59	5,622,400
2015-11-16	$22.08	$22.68	$22.04	$22.47	$22.47	4,060,500
2015-11-13	$22.20	$22.89	$22.04	$22.25	$22.25	5,441,500
2015-11-12	$21.73	$22.94	$21.70	$22.23	$22.23	6,880,100
2015-11-11	$23.08	$23.19	$21.67	$21.94	$21.94	8,582,200
2015-11-10	$23.59	$23.70	$22.72	$23.24	$23.24	5,659,400
2015-11-09	$23.63	$24.16	$23.25	$23.76	$23.76	6,356,900
2015-11-06	$22.26	$23.96	$22.04	$23.83	$23.83	15,358,400
2015-11-05	$23.78	$24.09	$21.75	$22.46	$22.46	44,329,700
2015-11-04	$29.37	$29.41	$28.17	$29.12	$29.12	10,099,700
2015-11-03	$28.45	$29.40	$28.22	$28.93	$28.93	7,724,000
2015-11-02	$26.17	$27.75	$26.03	$27.54	$27.54	4,773,400
2015-10-30	$27.10	$27.34	$26.11	$26.15	$26.15	7,553,700
2015-10-29	$28.12	$28.30	$26.88	$26.90	$26.90	5,490,100
2015-10-28	$27.24	$28.67	$27.06	$28.64	$28.64	3,873,500
2015-10-27	$27.88	$28.02	$26.93	$27.21	$27.21	3,424,500
2015-10-26	$27.23	$28.65	$27.20	$28.10	$28.10	5,668,100
2015-10-23	$28.50	$28.75	$26.73	$27.23	$27.23	8,117,200
2015-10-22	$29.26	$29.73	$28.80	$29.37	$29.37	3,707,700
2015-10-21	$30.24	$30.30	$28.60	$28.76	$28.76	4,900,500
2015-10-20	$31.12	$31.25	$29.85	$30.29	$30.29	4,450,600
2015-10-19	$31.09	$31.74	$30.51	$31.12	$31.12	3,523,300
2015-10-16	$30.39	$31.38	$30.03	$31.00	$31.00	6,072,400
2015-10-15	$28.83	$29.96	$28.12	$29.92	$29.92	10,306,700
2015-10-14	$30.58	$30.73	$28.60	$28.76	$28.76	7,363,800
2015-10-13	$31.00	$31.59	$30.60	$30.78	$30.78	3,279,900
2015-10-12	$31.77	$31.81	$30.88	$31.00	$31.00	2,729,400
2015-10-09	$31.57	$32.05	$30.86	$31.89	$31.89	3,302,600
2015-10-08	$31.95	$31.99	$30.80	$31.50	$31.50	3,268,000
2015-10-07	$31.50	$32.42	$31.09	$32.12	$32.12	3,766,700
2015-10-06	$31.60	$32.20	$30.40	$31.18	$31.18	5,367,800
2015-10-05	$31.90	$32.10	$30.35	$31.88	$31.88	9,309,900
2015-10-02	$31.78	$33.08	$31.78	$33.06	$33.06	3,376,000
2015-10-01	$31.99	$33.15	$31.63	$32.69	$32.69	4,752,700
2015-09-30	$31.75	$32.08	$30.62	$31.82	$31.82	4,666,800
2015-09-29	$31.45	$32.49	$30.43	$31.23	$31.23	5,632,100
2015-09-28	$32.27	$32.52	$31.21	$31.51	$31.51	4,587,300
2015-09-25	$34.07	$34.50	$32.02	$32.63	$32.63	4,430,200
2015-09-24	$33.05	$33.68	$31.95	$33.60	$33.60	7,553,900
2015-09-23	$35.17	$35.29	$33.25	$33.59	$33.59	7,424,400
2015-09-22	$36.20	$36.89	$35.06	$35.31	$35.31	4,603,000
2015-09-21	$37.90	$38.69	$36.71	$36.99	$36.99	4,299,800
2015-09-18	$36.66	$38.28	$36.65	$37.81	$37.81	11,615,600
2015-09-17	$36.66	$37.74	$36.57	$37.14	$37.14	6,614,200
2015-09-16	$36.83	$36.98	$36.13	$36.85	$36.85	3,349,100
2015-09-15	$36.51	$37.04	$36.31	$36.87	$36.87	3,227,700
2015-09-14	$37.28	$37.69	$36.65	$36.76	$36.76	2,944,800
2015-09-11	$37.75	$38.13	$36.80	$37.43	$37.43	4,231,100
2015-09-10	$38.49	$38.63	$36.54	$38.11	$38.11	4,574,900
2015-09-09	$39.06	$39.40	$37.76	$38.29	$38.29	4,717,700
2015-09-08	$37.26	$38.50	$37.26	$38.47	$38.47	3,703,100
2015-09-04	$36.28	$38.20	$36.10	$36.48	$36.48	4,737,800
2015-09-03	$37.99	$38.55	$36.58	$36.86	$36.86	4,840,000
2015-09-02	$37.34	$37.53	$36.28	$37.47	$37.47	3,330,300
2015-09-01	$36.56	$37.91	$36.31	$36.74	$36.74	3,392,100
2015-08-31	$39.02	$39.15	$37.66	$37.78	$37.78	3,343,300
2015-08-28	$38.62	$39.59	$38.28	$39.19	$39.19	3,369,000
2015-08-27	$39.01	$40.01	$38.12	$39.09	$39.09	4,890,000
2015-08-26	$37.73	$38.35	$36.40	$38.15	$38.15	4,655,600
2015-08-25	$38.88	$39.07	$36.52	$36.55	$36.55	5,210,400
2015-08-24	$31.89	$38.25	$30.15	$36.02	$36.02	8,808,000
2015-08-21	$37.94	$38.68	$36.25	$36.58	$36.58	11,461,900
2015-08-20	$42.97	$43.35	$39.68	$39.80	$39.80	6,451,300
2015-08-19	$43.15	$44.10	$42.81	$43.46	$43.46	3,289,900
2015-08-18	$44.55	$44.67	$43.06	$43.25	$43.25	3,559,500
2015-08-17	$42.56	$43.67	$42.51	$43.65	$43.65	2,610,400
2015-08-14	$43.02	$43.35	$42.53	$43.01	$43.01	2,247,200
2015-08-13	$43.09	$43.45	$42.28	$43.01	$43.01	2,943,100
2015-08-12	$43.29	$43.95	$41.77	$42.72	$42.72	5,223,300
2015-08-11	$43.93	$44.93	$43.25	$43.96	$43.96	3,762,800
2015-08-10	$43.75	$44.86	$43.72	$44.57	$44.57	3,382,000
2015-08-07	$43.38	$43.64	$42.66	$43.58	$43.58	3,211,300
2015-08-06	$44.27	$44.95	$42.27	$43.28	$43.28	6,477,100
2015-08-05	$43.59	$45.71	$43.59	$44.56	$44.56	8,467,100
2015-08-04	$43.11	$43.72	$42.70	$43.45	$43.45	4,133,500
2015-08-03	$44.45	$44.53	$42.52	$43.18	$43.18	7,492,100
2015-07-31	$44.91	$45.72	$43.50	$44.49	$44.49	16,921,400
2015-07-30	$47.80	$47.95	$46.76	$47.76	$47.76	9,718,100
2015-07-29	$46.18	$47.75	$45.53	$47.54	$47.54	6,351,700
2015-07-28	$46.42	$46.57	$44.52	$45.69	$45.69	7,435,700
2015-07-27	$46.21	$47.20	$45.71	$46.35	$46.35	4,774,600
2015-07-24	$48.08	$48.70	$45.86	$46.74	$46.74	8,969,900
2015-07-23	$47.76	$50.08	$47.73	$48.73	$48.73	8,430,300
2015-07-22	$46.81	$47.75	$46.51	$46.62	$46.62	3,681,900
2015-07-21	$47.01	$47.34	$46.11	$46.62	$46.62	3,942,100

Mandiant Inc (MNDT) News Headlines

Recent Mandiant Inc (MNDT) News

Similar Companies to Mandiant Inc (MNDT) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Mandiant Inc (MNDT) Exchange: NASDAQ