Meritor Inc (MTOR) Stock

Data as of May 1, 2024

$36.50 ($0.00) 0.00%

Meritor Inc - Daily Information

Click for more stock information on Meritor Inc.

Daily Information	Data
Date	May 1, 2024
Open	$36.50
Previous Close	$36.50
High	$36.50
Low	$36.50
Adjusted Open	$36.50
Previous Adjusted Close	$36.50
Adjusted High	$36.50
Adjusted Low	$36.50

About Meritor Inc (MTOR)

Meritor Inc is a leading global supplier of drivetrain, mobility, braking, and aftermarket solutions for commercial vehicle and industrial markets. The company operates in three segments- Commercial Truck, Industrial, and Aftermarket and Trailer. The company was founded in 1905 as Rockwell Manufacturing Company and changed its name to Meritor, Inc. in 1997. It operates over 100 Manufacturing Facilities and employs over 21,000 people in 26 countries. Since its inception, Meritor has grown significantly to market leading positions in key product areas, including Wheels and Brakes, Suspension and Stability, Drivetrain, and Aftermarket and Trailer. It is headquartered in Troy, Michigan.

Invest in Meritor Inc (MTOR)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

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

Historical Stock Data for Meritor Inc (MTOR)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-08-03	$36.50	$36.50	$36.50	$36.50	$36.50	0
2022-08-02	$36.49	$36.50	$36.48	$36.50	$36.50	2,543,358
2022-08-01	$36.48	$36.49	$36.47	$36.49	$36.49	1,906,833
2022-07-29	$36.43	$36.45	$36.40	$36.42	$36.42	461,853
2022-07-28	$36.39	$36.46	$36.39	$36.43	$36.43	807,977
2022-07-27	$36.38	$36.42	$36.38	$36.41	$36.41	1,045,904
2022-07-26	$36.32	$36.34	$36.32	$36.32	$36.32	478,753
2022-07-25	$36.33	$36.37	$36.31	$36.37	$36.37	1,260,146
2022-07-22	$36.40	$36.40	$36.31	$36.33	$36.33	815,630
2022-07-21	$36.32	$36.36	$36.31	$36.35	$36.35	1,555,910
2022-07-20	$36.36	$36.38	$36.32	$36.32	$36.32	1,749,911
2022-07-19	$36.36	$36.40	$36.34	$36.35	$36.35	1,171,948
2022-07-18	$36.36	$36.40	$36.33	$36.35	$36.35	883,805
2022-07-15	$36.39	$36.42	$36.32	$36.33	$36.33	1,213,249
2022-07-14	$36.30	$36.35	$36.30	$36.33	$36.33	1,098,293
2022-07-13	$36.27	$36.35	$36.27	$36.31	$36.31	617,429
2022-07-12	$36.30	$36.33	$36.29	$36.29	$36.29	755,276
2022-07-11	$36.30	$36.34	$36.27	$36.27	$36.27	711,236
2022-07-08	$36.33	$36.35	$36.26	$36.31	$36.31	1,528,548
2022-07-07	$36.30	$36.42	$36.30	$36.33	$36.33	1,594,847
2022-07-06	$36.28	$36.43	$36.23	$36.30	$36.30	1,347,639
2022-07-05	$36.24	$36.31	$36.19	$36.31	$36.31	951,526
2022-07-01	$36.26	$36.31	$36.23	$36.28	$36.28	1,573,058
2022-06-30	$36.16	$36.34	$36.16	$36.33	$36.33	1,727,521
2022-06-29	$36.20	$36.23	$36.17	$36.20	$36.20	513,254
2022-06-28	$36.24	$36.25	$36.19	$36.20	$36.20	619,577
2022-06-27	$36.23	$36.28	$36.19	$36.23	$36.23	965,100
2022-06-24	$36.09	$36.28	$36.09	$36.16	$36.16	1,306,162
2022-06-23	$36.04	$36.24	$36.03	$36.23	$36.23	979,221
2022-06-22	$36.03	$36.12	$35.99	$36.06	$36.06	563,284
2022-06-21	$36.08	$36.12	$35.92	$36.10	$36.10	1,007,660
2022-06-17	$36.14	$36.14	$35.87	$35.94	$35.94	1,948,906
2022-06-16	$35.99	$36.04	$35.91	$35.91	$35.91	1,648,748
2022-06-15	$36.10	$36.10	$36.01	$36.06	$36.06	971,016
2022-06-14	$36.05	$36.13	$35.99	$36.00	$36.00	1,862,830
2022-06-13	$36.06	$36.10	$36.00	$36.01	$36.01	1,398,464
2022-06-10	$36.08	$36.14	$36.06	$36.12	$36.12	944,421
2022-06-09	$36.13	$36.16	$36.09	$36.09	$36.09	811,723
2022-06-08	$36.14	$36.17	$36.12	$36.12	$36.12	891,653
2022-06-07	$36.15	$36.17	$36.13	$36.14	$36.14	1,510,353
2022-06-06	$36.19	$36.19	$36.13	$36.14	$36.14	1,962,211
2022-06-03	$36.20	$36.21	$36.16	$36.16	$36.16	694,507
2022-06-02	$36.14	$36.21	$36.13	$36.19	$36.19	819,936
2022-06-01	$36.16	$36.17	$36.08	$36.12	$36.12	1,247,068
2022-05-31	$36.16	$36.20	$36.10	$36.17	$36.17	1,038,366
2022-05-27	$36.25	$36.25	$36.12	$36.16	$36.16	1,126,490
2022-05-26	$36.20	$36.30	$36.20	$36.25	$36.25	938,669
2022-05-25	$36.05	$36.22	$36.05	$36.21	$36.21	931,494
2022-05-24	$36.08	$36.10	$36.01	$36.06	$36.06	1,570,249
2022-05-23	$36.07	$36.17	$36.04	$36.05	$36.05	723,581
2022-05-20	$36.00	$36.10	$35.95	$36.09	$36.09	1,485,985
2022-05-19	$35.84	$36.04	$35.84	$35.94	$35.94	1,199,661
2022-05-18	$36.04	$36.04	$35.94	$35.94	$35.94	1,574,456
2022-05-17	$36.00	$36.05	$35.97	$36.00	$36.00	981,224
2022-05-16	$36.04	$36.05	$35.93	$35.95	$35.95	1,001,231
2022-05-13	$35.96	$36.14	$35.90	$35.99	$35.99	765,530
2022-05-12	$35.92	$35.98	$35.88	$35.90	$35.90	1,492,052
2022-05-11	$35.98	$35.99	$35.89	$35.91	$35.91	1,904,089
2022-05-10	$35.98	$36.07	$35.89	$35.90	$35.90	1,376,028
2022-05-09	$36.00	$36.04	$35.90	$35.90	$35.90	1,641,048
2022-05-06	$36.07	$36.11	$35.92	$36.01	$36.01	1,653,329
2022-05-05	$35.96	$36.01	$35.90	$35.91	$35.91	3,327,647
2022-05-04	$36.00	$36.08	$35.93	$35.95	$35.95	695,764
2022-05-03	$36.00	$36.08	$35.90	$35.93	$35.93	721,884
2022-05-02	$35.93	$36.05	$35.93	$35.94	$35.94	776,905
2022-04-29	$35.95	$36.02	$35.89	$35.91	$35.91	671,759
2022-04-28	$35.99	$36.02	$35.90	$35.93	$35.93	841,299
2022-04-27	$35.93	$35.99	$35.89	$35.93	$35.93	1,850,545
2022-04-26	$35.96	$36.03	$35.93	$35.96	$35.96	1,159,063
2022-04-25	$35.98	$36.05	$35.86	$36.02	$36.02	890,893
2022-04-22	$36.01	$36.06	$35.91	$36.00	$36.00	975,385
2022-04-21	$36.25	$36.25	$35.99	$36.01	$36.01	2,635,176
2022-04-20	$36.28	$36.28	$36.14	$36.15	$36.15	749,295
2022-04-19	$35.92	$36.20	$35.90	$36.18	$36.18	1,444,982
2022-04-18	$35.85	$35.95	$35.79	$35.91	$35.91	661,503
2022-04-14	$35.74	$35.99	$35.72	$35.85	$35.85	4,344,805
2022-04-13	$35.51	$35.61	$35.51	$35.55	$35.55	2,504,763
2022-04-12	$35.58	$35.61	$35.49	$35.50	$35.50	814,396
2022-04-11	$35.51	$35.65	$35.48	$35.50	$35.50	689,102
2022-04-08	$35.51	$35.59	$35.48	$35.48	$35.48	777,957
2022-04-07	$35.52	$35.58	$35.48	$35.50	$35.50	1,276,547
2022-04-06	$35.50	$35.61	$35.49	$35.50	$35.50	1,060,665
2022-04-05	$35.66	$35.71	$35.44	$35.50	$35.50	1,322,443
2022-04-04	$35.63	$35.69	$35.59	$35.68	$35.68	828,006
2022-04-01	$35.60	$35.74	$35.56	$35.73	$35.73	706,634
2022-03-31	$35.52	$35.64	$35.49	$35.57	$35.57	812,284
2022-03-30	$35.55	$35.68	$35.49	$35.50	$35.50	652,328
2022-03-29	$35.66	$35.74	$35.46	$35.59	$35.59	1,516,817
2022-03-28	$35.51	$35.68	$35.41	$35.68	$35.68	1,035,723
2022-03-25	$35.48	$35.56	$35.42	$35.53	$35.53	788,933
2022-03-24	$35.59	$35.59	$35.39	$35.44	$35.44	1,235,871
2022-03-23	$35.44	$35.64	$35.44	$35.51	$35.51	1,173,538
2022-03-22	$35.48	$35.67	$35.44	$35.60	$35.60	868,988
2022-03-21	$35.57	$35.68	$35.27	$35.30	$35.30	1,440,261
2022-03-18	$35.60	$35.72	$35.43	$35.59	$35.59	896,204
2022-03-17	$35.47	$35.74	$35.40	$35.69	$35.69	822,499
2022-03-16	$35.47	$35.60	$35.31	$35.55	$35.55	1,122,762
2022-03-15	$35.42	$35.56	$35.33	$35.45	$35.45	897,989
2022-03-14	$35.35	$35.49	$35.24	$35.47	$35.47	1,305,630
2022-03-11	$35.36	$35.47	$35.24	$35.34	$35.34	1,583,716
2022-03-10	$35.35	$35.50	$35.24	$35.24	$35.24	2,233,574
2022-03-09	$35.50	$35.64	$35.26	$35.35	$35.35	1,904,380
2022-03-08	$35.17	$35.58	$34.94	$35.35	$35.35	2,530,106
2022-03-07	$35.60	$35.63	$34.87	$34.94	$34.94	2,814,596
2022-03-04	$35.80	$35.87	$35.45	$35.57	$35.57	3,022,501
2022-03-03	$35.70	$36.10	$35.58	$36.10	$36.10	2,953,014
2022-03-02	$35.65	$35.78	$35.55	$35.76	$35.76	3,797,682
2022-03-01	$35.63	$35.74	$35.41	$35.59	$35.59	3,602,068
2022-02-28	$35.52	$35.95	$35.44	$35.61	$35.61	2,995,956
2022-02-25	$35.55	$35.80	$35.43	$35.80	$35.80	3,237,030
2022-02-24	$35.50	$35.65	$35.05	$35.59	$35.59	5,312,891
2022-02-23	$35.61	$35.81	$35.50	$35.72	$35.72	5,081,195
2022-02-22	$35.55	$36.24	$35.44	$35.47	$35.47	17,805,672
2022-02-18	$25.10	$25.54	$24.58	$24.67	$24.67	439,108
2022-02-17	$25.28	$25.85	$25.19	$25.27	$25.27	372,720
2022-02-16	$24.85	$25.64	$24.85	$25.60	$25.60	257,890
2022-02-15	$24.35	$25.04	$24.22	$24.96	$24.96	337,787
2022-02-14	$23.98	$24.30	$23.85	$23.97	$23.97	567,192
2022-02-11	$24.46	$24.52	$23.59	$23.95	$23.95	548,754
2022-02-10	$24.40	$25.02	$24.11	$24.26	$24.26	503,338
2022-02-09	$23.82	$24.61	$23.82	$24.41	$24.41	663,770
2022-02-08	$23.29	$23.90	$23.22	$23.66	$23.66	493,224
2022-02-07	$23.22	$23.51	$22.84	$23.17	$23.17	654,108
2022-02-04	$22.80	$23.54	$22.10	$23.46	$23.46	758,149
2022-02-03	$23.46	$24.74	$22.94	$23.25	$23.25	907,095
2022-02-02	$23.67	$24.11	$23.02	$23.83	$23.83	703,989
2022-02-01	$23.24	$23.84	$22.87	$23.67	$23.67	635,900
2022-01-31	$22.34	$23.11	$22.20	$23.05	$23.05	1,132,414
2022-01-28	$22.79	$22.87	$21.93	$22.70	$22.70	514,001
2022-01-27	$23.06	$23.45	$22.42	$23.01	$23.01	658,841
2022-01-26	$23.94	$24.31	$22.89	$23.01	$23.01	497,520
2022-01-25	$23.47	$24.42	$22.53	$23.74	$23.74	464,931
2022-01-24	$23.25	$24.02	$22.59	$23.87	$23.87	490,282
2022-01-21	$24.02	$24.69	$23.73	$23.79	$23.79	352,313
2022-01-20	$25.54	$25.54	$24.10	$24.19	$24.19	384,773
2022-01-19	$26.76	$26.88	$25.45	$25.50	$25.50	281,455
2022-01-18	$26.86	$27.07	$26.53	$26.66	$26.66	329,041
2022-01-14	$26.15	$27.22	$26.00	$27.20	$27.20	318,004
2022-01-13	$25.18	$26.42	$25.01	$26.40	$26.40	684,392
2022-01-12	$25.53	$25.82	$24.83	$24.88	$24.88	552,277
2022-01-11	$25.67	$25.71	$25.08	$25.54	$25.54	198,115
2022-01-10	$26.11	$26.11	$25.28	$25.62	$25.62	281,624
2022-01-07	$26.45	$27.23	$26.11	$26.15	$26.15	369,311
2022-01-06	$25.79	$26.59	$25.65	$26.54	$26.54	662,822
2022-01-05	$26.53	$26.96	$25.65	$25.72	$25.72	657,568
2022-01-04	$25.54	$26.56	$25.54	$26.36	$26.36	568,629
2022-01-03	$24.93	$25.70	$24.73	$25.25	$25.25	305,576
2021-12-31	$24.52	$25.02	$24.50	$24.78	$24.78	266,968
2021-12-30	$25.33	$25.43	$24.64	$24.66	$24.66	288,705
2021-12-29	$25.00	$25.23	$24.65	$25.14	$25.14	424,809
2021-12-28	$24.60	$25.10	$24.58	$24.90	$24.90	233,229
2021-12-27	$24.54	$24.89	$24.24	$24.76	$24.76	270,523
2021-12-23	$24.36	$24.98	$24.06	$24.62	$24.62	353,643
2021-12-22	$23.96	$24.38	$23.83	$24.17	$24.17	447,470
2021-12-21	$23.42	$24.03	$23.20	$23.96	$23.96	317,672
2021-12-20	$23.03	$23.30	$22.44	$23.22	$23.22	688,668
2021-12-17	$23.80	$24.06	$23.22	$23.49	$23.49	1,004,125
2021-12-16	$24.90	$25.29	$23.86	$24.08	$24.08	479,202
2021-12-15	$24.21	$24.75	$23.61	$24.72	$24.72	636,301
2021-12-14	$24.41	$24.98	$23.95	$23.99	$23.99	526,387
2021-12-13	$24.78	$25.13	$24.13	$24.60	$24.60	497,859
2021-12-10	$25.55	$25.77	$24.78	$24.96	$24.96	347,997
2021-12-09	$26.04	$26.30	$25.45	$25.49	$25.49	350,446
2021-12-08	$26.52	$26.93	$26.21	$26.39	$26.39	456,830
2021-12-07	$27.00	$27.32	$26.18	$26.18	$26.18	412,665
2021-12-06	$26.51	$27.34	$26.15	$26.74	$26.74	439,030
2021-12-03	$25.96	$26.74	$25.88	$26.21	$26.21	540,291
2021-12-02	$25.74	$25.96	$24.63	$25.84	$25.84	822,595
2021-12-01	$26.20	$26.77	$25.63	$25.65	$25.65	715,748
2021-11-30	$26.22	$26.79	$25.22	$25.29	$25.29	716,065
2021-11-29	$27.60	$27.74	$26.35	$26.68	$26.68	462,769
2021-11-26	$26.74	$27.19	$26.01	$27.13	$27.13	287,835
2021-11-24	$28.30	$28.39	$27.98	$28.10	$28.10	239,643
2021-11-23	$28.88	$29.23	$28.54	$28.65	$28.65	464,903
2021-11-22	$28.00	$29.68	$27.85	$28.91	$28.91	761,914
2021-11-19	$26.47	$28.06	$26.47	$27.84	$27.84	1,116,057
2021-11-18	$27.31	$27.31	$25.70	$26.89	$26.89	936,859
2021-11-17	$27.26	$27.53	$26.33	$27.35	$27.35	1,001,266
2021-11-16	$27.61	$28.18	$27.26	$27.61	$27.61	759,337
2021-11-15	$27.40	$27.97	$27.12	$27.53	$27.53	669,139
2021-11-12	$27.41	$27.78	$27.11	$27.23	$27.23	743,304
2021-11-11	$26.75	$27.27	$26.57	$27.25	$27.25	533,834
2021-11-10	$26.41	$26.71	$26.09	$26.64	$26.64	286,630
2021-11-09	$25.82	$26.46	$25.44	$26.37	$26.37	651,181
2021-11-08	$27.00	$27.00	$25.89	$25.92	$25.92	377,479
2021-11-05	$26.48	$26.98	$26.20	$26.57	$26.57	436,438
2021-11-04	$26.04	$26.21	$25.67	$25.95	$25.95	293,533
2021-11-03	$25.09	$26.03	$24.88	$25.88	$25.88	291,024
2021-11-02	$25.41	$25.41	$24.68	$25.08	$25.08	320,988
2021-11-01	$24.48	$25.72	$24.42	$25.45	$25.45	439,657
2021-10-29	$24.62	$24.86	$24.17	$24.34	$24.34	293,249
2021-10-28	$24.26	$24.80	$24.20	$24.78	$24.78	225,484
2021-10-27	$23.58	$24.32	$23.34	$23.97	$23.97	366,103
2021-10-26	$24.83	$24.84	$23.57	$23.77	$23.77	510,253
2021-10-25	$24.66	$25.17	$24.43	$25.11	$25.11	347,488
2021-10-22	$25.29	$25.54	$24.57	$24.61	$24.61	293,957
2021-10-21	$25.08	$25.52	$24.98	$25.34	$25.34	367,378
2021-10-20	$25.00	$25.71	$24.75	$25.26	$25.26	304,408
2021-10-19	$25.19	$25.46	$24.94	$25.31	$25.31	315,355
2021-10-18	$25.63	$25.96	$25.02	$25.17	$25.17	375,850
2021-10-15	$26.33	$26.58	$25.85	$25.85	$25.85	421,930
2021-10-14	$25.74	$25.87	$25.36	$25.67	$25.67	216,196
2021-10-13	$25.49	$25.51	$24.87	$25.29	$25.29	281,663
2021-10-12	$25.63	$25.99	$25.39	$25.47	$25.47	592,230
2021-10-11	$25.55	$26.04	$25.43	$25.56	$25.56	402,162
2021-10-08	$24.86	$25.59	$24.71	$25.51	$25.51	468,759
2021-10-07	$24.34	$25.07	$24.10	$24.81	$24.81	755,671
2021-10-06	$23.70	$24.34	$23.46	$24.01	$24.01	727,780
2021-10-05	$23.21	$24.23	$22.81	$24.07	$24.07	886,736
2021-10-04	$23.62	$24.24	$23.07	$23.26	$23.26	1,399,647
2021-10-01	$21.51	$22.77	$21.42	$22.56	$22.56	700,195
2021-09-30	$21.91	$22.03	$21.11	$21.31	$21.31	477,072
2021-09-29	$21.97	$21.98	$21.41	$21.76	$21.76	403,296
2021-09-28	$22.92	$23.14	$21.86	$21.86	$21.86	626,388
2021-09-27	$22.00	$23.19	$21.96	$22.89	$22.89	1,031,462
2021-09-24	$22.10	$22.58	$21.96	$22.01	$22.01	635,861
2021-09-23	$21.68	$22.43	$21.60	$22.11	$22.11	370,037
2021-09-22	$21.21	$21.79	$21.17	$21.40	$21.40	379,077
2021-09-21	$21.16	$21.25	$20.58	$20.81	$20.81	511,053
2021-09-20	$21.63	$21.64	$20.50	$21.03	$21.03	944,329
2021-09-17	$22.20	$22.53	$21.51	$22.33	$22.33	2,045,020
2021-09-16	$22.00	$22.54	$21.80	$22.18	$22.18	1,118,707
2021-09-15	$21.65	$22.08	$21.50	$22.06	$22.06	1,142,202
2021-09-14	$22.44	$22.56	$21.40	$21.70	$21.70	504,332
2021-09-13	$21.94	$22.35	$21.75	$22.34	$22.34	545,526
2021-09-10	$22.42	$22.77	$21.69	$21.75	$21.75	483,921
2021-09-09	$22.63	$22.75	$22.16	$22.20	$22.20	593,724
2021-09-08	$23.25	$23.42	$22.65	$22.82	$22.82	474,199
2021-09-07	$23.84	$24.18	$23.49	$23.50	$23.50	520,148
2021-09-03	$24.05	$24.24	$23.65	$24.03	$24.03	348,755
2021-09-02	$23.99	$24.26	$23.75	$24.08	$24.08	333,394
2021-09-01	$23.65	$24.06	$23.23	$23.84	$23.84	365,613
2021-08-31	$23.92	$24.05	$23.44	$23.72	$23.72	471,412
2021-08-30	$24.35	$24.35	$23.82	$23.94	$23.94	250,965
2021-08-27	$23.47	$24.39	$23.47	$24.23	$24.23	324,556
2021-08-26	$23.90	$24.02	$23.36	$23.47	$23.47	216,763
2021-08-25	$23.87	$24.23	$23.66	$24.16	$24.16	339,431
2021-08-24	$23.20	$23.83	$23.20	$23.76	$23.76	312,373
2021-08-23	$23.13	$23.26	$22.77	$23.10	$23.10	265,049
2021-08-20	$22.91	$23.12	$22.55	$22.95	$22.95	354,524
2021-08-19	$23.25	$23.47	$22.73	$23.00	$23.00	451,086
2021-08-18	$24.11	$24.46	$23.65	$23.66	$23.66	234,876
2021-08-17	$24.51	$24.51	$23.93	$24.31	$24.31	328,898
2021-08-16	$25.20	$25.34	$24.76	$24.90	$24.90	311,177
2021-08-13	$26.03	$26.09	$25.45	$25.55	$25.55	303,929
2021-08-12	$25.92	$25.99	$25.55	$25.74	$25.74	362,293
2021-08-11	$24.82	$25.81	$24.52	$25.79	$25.79	400,156
2021-08-10	$24.41	$24.83	$24.29	$24.80	$24.80	289,266
2021-08-09	$24.71	$24.92	$24.39	$24.46	$24.46	405,634
2021-08-06	$24.51	$24.89	$24.14	$24.86	$24.86	382,830
2021-08-05	$24.25	$24.75	$23.91	$24.03	$24.03	402,172
2021-08-04	$24.50	$24.75	$23.59	$23.93	$23.93	584,347
2021-08-03	$23.97	$24.13	$23.42	$23.98	$23.98	574,598
2021-08-02	$24.58	$25.12	$23.71	$23.82	$23.82	539,720
2021-07-30	$24.25	$24.55	$24.09	$24.33	$24.33	403,555
2021-07-29	$23.77	$24.54	$23.71	$24.42	$24.42	474,815
2021-07-28	$23.23	$23.61	$22.97	$23.45	$23.45	297,812
2021-07-27	$23.15	$23.45	$22.93	$23.13	$23.13	289,086
2021-07-26	$23.51	$23.83	$23.24	$23.54	$23.54	193,176
2021-07-23	$23.22	$23.45	$22.98	$23.42	$23.42	248,277
2021-07-22	$23.61	$23.61	$22.84	$22.96	$22.96	282,301
2021-07-21	$23.95	$24.40	$23.71	$23.83	$23.83	342,473
2021-07-20	$22.61	$23.99	$22.51	$23.69	$23.69	637,479
2021-07-19	$22.40	$23.08	$21.97	$22.51	$22.51	669,097
2021-07-16	$23.53	$23.68	$22.99	$23.11	$23.11	745,053
2021-07-15	$23.43	$23.71	$23.33	$23.41	$23.41	456,296
2021-07-14	$23.26	$23.70	$23.26	$23.62	$23.62	483,040
2021-07-13	$23.47	$23.55	$23.08	$23.26	$23.26	431,209
2021-07-12	$23.04	$23.80	$22.92	$23.48	$23.48	420,968
2021-07-09	$22.69	$23.59	$22.69	$23.39	$23.39	493,817
2021-07-08	$22.07	$22.77	$21.95	$22.22	$22.22	644,744
2021-07-07	$22.55	$23.13	$22.17	$22.73	$22.73	559,882
2021-07-06	$23.33	$23.35	$22.55	$22.82	$22.82	543,840
2021-07-02	$23.77	$24.01	$23.25	$23.33	$23.33	347,041
2021-07-01	$24.65	$24.65	$23.77	$23.79	$23.79	636,059
2021-06-30	$22.77	$23.78	$22.66	$23.42	$23.42	612,739
2021-06-29	$22.78	$22.96	$22.56	$22.88	$22.88	427,728
2021-06-28	$22.74	$22.95	$22.29	$22.69	$22.69	418,375
2021-06-25	$22.96	$23.15	$22.72	$22.74	$22.74	888,854
2021-06-24	$22.50	$22.88	$22.23	$22.85	$22.85	376,563
2021-06-23	$22.33	$22.83	$22.19	$22.31	$22.31	389,757
2021-06-22	$22.43	$22.59	$21.97	$22.35	$22.35	604,867
2021-06-21	$22.33	$23.11	$22.31	$22.49	$22.49	960,032
2021-06-18	$22.51	$22.84	$21.71	$21.96	$21.96	1,415,141
2021-06-17	$24.18	$24.18	$22.48	$22.69	$22.69	873,837
2021-06-16	$25.19	$25.19	$24.16	$24.16	$24.16	701,411
2021-06-15	$25.11	$25.44	$24.77	$25.28	$25.28	449,705
2021-06-14	$25.78	$25.82	$25.02	$25.09	$25.09	469,003
2021-06-11	$25.96	$26.32	$25.81	$25.81	$25.81	383,074
2021-06-10	$26.88	$26.94	$25.91	$25.92	$25.92	273,854
2021-06-09	$27.29	$27.29	$26.64	$26.70	$26.70	275,204
2021-06-08	$26.77	$27.54	$26.48	$27.38	$27.38	526,869
2021-06-07	$27.54	$27.54	$26.62	$26.83	$26.83	781,803
2021-06-04	$26.82	$27.46	$26.79	$27.41	$27.41	434,340
2021-06-03	$26.27	$26.84	$26.02	$26.67	$26.67	352,545
2021-06-02	$26.81	$26.82	$26.28	$26.41	$26.41	830,222
2021-06-01	$26.32	$26.96	$26.17	$26.71	$26.71	857,189
2021-05-28	$25.97	$26.01	$25.58	$26.00	$26.00	589,555
2021-05-27	$25.44	$25.99	$25.42	$25.86	$25.86	1,047,585
2021-05-26	$24.78	$25.04	$24.53	$25.02	$25.02	1,290,681
2021-05-25	$25.14	$25.42	$24.81	$24.82	$24.82	853,350
2021-05-24	$25.62	$25.62	$25.13	$25.21	$25.21	492,310
2021-05-21	$25.40	$25.82	$25.24	$25.47	$25.47	687,824
2021-05-20	$25.47	$25.59	$24.98	$25.19	$25.19	571,874
2021-05-19	$24.36	$25.44	$24.10	$25.38	$25.38	790,362
2021-05-18	$26.21	$26.31	$24.97	$24.99	$24.99	632,912
2021-05-17	$26.34	$26.66	$26.00	$26.25	$26.25	379,956
2021-05-14	$26.47	$26.69	$26.00	$26.58	$26.58	449,868
2021-05-13	$25.59	$26.49	$25.57	$26.25	$26.25	534,995
2021-05-12	$25.98	$26.35	$25.27	$25.34	$25.34	554,837
2021-05-11	$26.32	$26.91	$26.13	$26.19	$26.19	568,560
2021-05-10	$27.33	$27.67	$26.99	$27.00	$27.00	574,814
2021-05-07	$26.58	$27.44	$26.58	$27.06	$27.06	476,137
2021-05-06	$25.38	$26.90	$25.38	$26.84	$26.84	663,944
2021-05-05	$26.91	$26.91	$25.28	$25.52	$25.52	727,700
2021-05-04	$26.21	$26.26	$24.04	$26.01	$26.01	1,535,470
2021-05-03	$27.55	$27.78	$27.04	$27.09	$27.09	571,771
2021-04-30	$27.78	$28.11	$26.97	$27.03	$27.03	574,164
2021-04-29	$29.36	$29.36	$28.22	$28.32	$28.32	453,245
2021-04-28	$28.94	$29.30	$28.80	$29.15	$29.15	440,130
2021-04-27	$28.22	$28.72	$28.05	$28.71	$28.71	344,528
2021-04-26	$28.98	$29.25	$28.27	$28.37	$28.37	243,249
2021-04-23	$27.72	$28.89	$27.48	$28.65	$28.65	513,023
2021-04-22	$28.16	$28.50	$27.26	$27.47	$27.47	367,490
2021-04-21	$26.95	$27.88	$26.73	$27.86	$27.86	357,856
2021-04-20	$27.76	$28.11	$26.75	$26.95	$26.95	430,722
2021-04-19	$28.29	$28.72	$27.78	$28.08	$28.08	344,494
2021-04-16	$29.29	$29.60	$28.40	$28.43	$28.43	395,548
2021-04-15	$28.75	$28.98	$28.26	$28.96	$28.96	295,681
2021-04-14	$27.70	$28.62	$27.66	$28.53	$28.53	377,656
2021-04-13	$28.52	$28.71	$27.21	$27.66	$27.66	456,762
2021-04-12	$28.58	$28.98	$28.50	$28.53	$28.53	302,389
2021-04-09	$28.45	$28.71	$28.03	$28.57	$28.57	355,957
2021-04-08	$28.81	$28.99	$28.21	$28.45	$28.45	407,859
2021-04-07	$29.56	$29.80	$28.78	$28.97	$28.97	386,216
2021-04-06	$29.28	$29.87	$29.18	$29.49	$29.49	327,339
2021-04-05	$29.43	$30.20	$29.29	$29.33	$29.33	470,457
2021-04-01	$29.65	$29.99	$28.99	$29.14	$29.14	412,471
2021-03-31	$29.82	$30.30	$29.26	$29.42	$29.42	676,593
2021-03-30	$29.25	$29.94	$29.17	$29.80	$29.80	531,107
2021-03-29	$29.85	$30.60	$29.22	$29.28	$29.28	477,158
2021-03-26	$29.07	$29.94	$28.89	$29.93	$29.93	381,555
2021-03-25	$27.46	$28.76	$27.09	$28.66	$28.66	417,902
2021-03-24	$28.61	$29.09	$27.84	$27.87	$27.87	443,037
2021-03-23	$29.52	$29.77	$28.05	$28.17	$28.17	608,556
2021-03-22	$31.23	$31.31	$29.88	$29.98	$29.98	382,322
2021-03-19	$31.79	$31.86	$31.07	$31.39	$31.39	1,100,683
2021-03-18	$32.22	$32.93	$31.70	$31.84	$31.84	377,518
2021-03-17	$31.39	$32.57	$31.39	$32.38	$32.38	469,141
2021-03-16	$32.18	$32.52	$31.35	$31.49	$31.49	530,096
2021-03-15	$32.52	$32.68	$32.02	$32.36	$32.36	335,615
2021-03-12	$32.36	$32.69	$32.00	$32.60	$32.60	488,624
2021-03-11	$31.74	$32.50	$31.69	$32.06	$32.06	726,585
2021-03-10	$30.75	$32.05	$30.75	$31.96	$31.96	886,366
2021-03-09	$30.76	$31.34	$30.12	$30.60	$30.60	623,638
2021-03-08	$30.53	$30.78	$30.04	$30.34	$30.34	575,869
2021-03-05	$31.04	$31.04	$28.65	$30.19	$30.19	1,026,400
2021-03-04	$31.34	$31.91	$29.43	$30.40	$30.40	700,013
2021-03-03	$30.88	$31.85	$30.83	$31.39	$31.39	922,118
2021-03-02	$31.11	$31.40	$30.58	$30.62	$30.62	421,088
2021-03-01	$31.14	$31.43	$30.70	$31.07	$31.07	744,823
2021-02-26	$29.92	$30.67	$29.42	$30.37	$30.37	660,375
2021-02-25	$32.00	$32.07	$29.68	$29.75	$29.75	597,917
2021-02-24	$31.59	$32.41	$31.38	$31.98	$31.98	479,353
2021-02-23	$32.04	$32.65	$31.31	$31.35	$31.35	698,546
2021-02-22	$30.88	$32.49	$30.88	$32.44	$32.44	359,882
2021-02-19	$30.48	$31.50	$30.48	$31.34	$31.34	405,016
2021-02-18	$31.53	$31.53	$30.01	$30.22	$30.22	435,341
2021-02-17	$31.82	$32.23	$31.13	$31.84	$31.84	326,854
2021-02-16	$33.06	$33.32	$31.97	$32.11	$32.11	433,558
2021-02-12	$33.00	$33.38	$32.48	$32.71	$32.71	506,593
2021-02-11	$32.95	$33.17	$31.94	$32.99	$32.99	447,665
2021-02-10	$32.86	$33.56	$32.60	$32.88	$32.88	450,064
2021-02-09	$32.03	$32.64	$31.46	$32.47	$32.47	492,393
2021-02-08	$30.63	$32.04	$30.59	$32.02	$32.02	755,675
2021-02-05	$30.20	$30.52	$29.83	$30.35	$30.35	838,414
2021-02-04	$30.40	$30.83	$29.13	$29.93	$29.93	896,366
2021-02-03	$30.60	$32.97	$30.01	$30.20	$30.20	1,444,778
2021-02-02	$26.87	$27.04	$26.44	$26.92	$26.92	427,843
2021-02-01	$26.13	$26.65	$25.84	$26.49	$26.49	277,890
2021-01-29	$26.77	$26.97	$25.47	$25.81	$25.81	663,561
2021-01-28	$27.43	$27.60	$26.76	$26.77	$26.77	392,241
2021-01-27	$27.31	$27.54	$26.52	$27.05	$27.05	757,160
2021-01-26	$28.26	$28.74	$27.52	$27.75	$27.75	471,380
2021-01-25	$28.18	$28.56	$27.53	$27.92	$27.92	566,933
2021-01-22	$27.41	$28.28	$27.31	$28.23	$28.23	487,437
2021-01-21	$26.71	$27.85	$26.69	$27.66	$27.66	430,271
2021-01-20	$26.92	$27.15	$26.44	$26.59	$26.59	370,193
2021-01-19	$26.68	$27.17	$26.53	$26.72	$26.72	453,344
2021-01-15	$26.46	$26.71	$25.97	$26.34	$26.34	333,437
2021-01-14	$27.09	$27.50	$26.68	$26.99	$26.99	447,798
2021-01-13	$27.69	$28.16	$26.77	$26.87	$26.87	467,672
2021-01-12	$27.99	$28.44	$27.48	$27.49	$27.49	690,606
2021-01-11	$27.79	$28.44	$27.68	$27.85	$27.85	421,411
2021-01-08	$28.82	$29.15	$27.74	$28.24	$28.24	512,513
2021-01-07	$29.15	$29.53	$28.51	$28.70	$28.70	541,550
2021-01-06	$28.49	$29.17	$28.35	$28.72	$28.72	792,642
2021-01-05	$27.42	$28.10	$27.42	$27.79	$27.79	262,076
2021-01-04	$28.19	$28.43	$27.10	$27.42	$27.42	718,930
2020-12-31	$27.76	$28.00	$27.41	$27.91	$27.91	339,829
2020-12-30	$27.30	$27.88	$27.24	$27.73	$27.73	246,965
2020-12-29	$28.20	$28.20	$27.03	$27.34	$27.34	272,629
2020-12-28	$28.36	$28.53	$27.94	$27.95	$27.95	305,717
2020-12-24	$28.37	$28.37	$27.76	$27.99	$27.99	92,664
2020-12-23	$28.23	$28.33	$27.89	$28.15	$28.15	386,524
2020-12-22	$28.19	$28.35	$27.80	$27.89	$27.89	318,116
2020-12-21	$27.58	$28.42	$27.45	$28.13	$28.13	321,483
2020-12-18	$28.56	$29.09	$28.19	$28.30	$28.30	1,721,663
2020-12-17	$28.61	$28.82	$28.16	$28.48	$28.48	400,934
2020-12-16	$28.67	$28.93	$28.52	$28.57	$28.57	425,490
2020-12-15	$27.76	$28.58	$27.55	$28.44	$28.44	420,125
2020-12-14	$28.10	$28.30	$27.31	$27.32	$27.32	398,472
2020-12-11	$27.44	$27.99	$27.33	$27.58	$27.58	432,501
2020-12-10	$27.72	$27.96	$27.31	$27.81	$27.81	358,497
2020-12-09	$27.89	$28.44	$27.62	$28.08	$28.08	522,530
2020-12-08	$28.00	$28.31	$27.47	$27.70	$27.70	1,181,837
2020-12-07	$28.10	$28.61	$27.93	$28.14	$28.14	761,169
2020-12-04	$27.26	$28.19	$27.26	$28.11	$28.11	533,697
2020-12-03	$27.51	$28.49	$26.96	$27.18	$27.18	784,738
2020-12-02	$26.92	$27.49	$26.08	$27.28	$27.28	1,031,553
2020-12-01	$26.94	$27.40	$26.79	$26.98	$26.98	602,346
2020-11-30	$27.03	$27.30	$26.33	$26.40	$26.40	558,363
2020-11-27	$26.92	$27.44	$26.91	$27.24	$27.24	238,140
2020-11-25	$27.71	$27.71	$26.82	$27.06	$27.06	558,012
2020-11-24	$27.00	$28.02	$26.87	$27.81	$27.81	813,486
2020-11-23	$25.80	$26.60	$25.68	$26.49	$26.49	517,561
2020-11-20	$25.32	$25.73	$25.06	$25.48	$25.48	438,443
2020-11-19	$25.50	$25.65	$24.78	$25.51	$25.51	518,771
2020-11-18	$26.70	$27.11	$25.51	$25.54	$25.54	639,900
2020-11-17	$26.45	$26.95	$25.82	$26.57	$26.57	1,223,651
2020-11-16	$27.40	$27.75	$26.42	$26.85	$26.85	621,781
2020-11-13	$26.74	$27.70	$26.23	$26.52	$26.52	976,768
2020-11-12	$26.15	$27.33	$25.60	$26.54	$26.54	997,949
2020-11-11	$28.50	$28.50	$27.34	$27.98	$27.98	535,571
2020-11-10	$27.46	$28.86	$27.09	$28.48	$28.48	650,724
2020-11-09	$26.23	$27.98	$26.02	$27.09	$27.09	815,843
2020-11-06	$26.02	$26.02	$24.25	$24.47	$24.47	407,257
2020-11-05	$24.61	$26.09	$24.55	$25.89	$25.89	394,084
2020-11-04	$25.10	$25.56	$24.25	$24.31	$24.31	415,621
2020-11-03	$25.13	$26.00	$24.84	$25.83	$25.83	593,785
2020-11-02	$24.63	$24.94	$24.15	$24.50	$24.50	500,513
2020-10-30	$24.60	$24.87	$23.64	$24.34	$24.34	404,610
2020-10-29	$25.25	$25.39	$24.53	$24.67	$24.67	596,738
2020-10-28	$24.64	$25.57	$24.47	$25.25	$25.25	555,909
2020-10-27	$25.72	$25.73	$25.28	$25.33	$25.33	332,314
2020-10-26	$25.65	$25.81	$25.00	$25.80	$25.80	377,175
2020-10-23	$26.11	$26.31	$25.62	$26.16	$26.16	391,469
2020-10-22	$25.20	$25.88	$25.11	$25.75	$25.75	460,458
2020-10-21	$25.17	$25.33	$24.69	$24.80	$24.80	422,302
2020-10-20	$25.93	$26.36	$25.03	$25.17	$25.17	422,111
2020-10-19	$26.13	$26.39	$25.64	$25.71	$25.71	356,935
2020-10-16	$26.36	$26.73	$25.98	$26.05	$26.05	569,728
2020-10-15	$25.30	$26.42	$25.18	$26.23	$26.23	483,986
2020-10-14	$26.00	$26.76	$25.77	$25.80	$25.80	427,334
2020-10-13	$25.39	$25.88	$25.13	$25.82	$25.82	473,932
2020-10-12	$25.78	$26.10	$25.59	$25.83	$25.83	525,908
2020-10-09	$25.78	$26.19	$25.26	$25.80	$25.80	477,496
2020-10-08	$25.71	$26.18	$24.96	$25.39	$25.39	931,669
2020-10-07	$24.23	$25.45	$24.23	$25.39	$25.39	696,185
2020-10-06	$24.45	$24.92	$23.85	$23.86	$23.86	599,001
2020-10-05	$23.05	$24.20	$23.02	$24.08	$24.08	678,623
2020-10-02	$21.14	$22.76	$21.12	$22.62	$22.62	654,170
2020-10-01	$21.18	$21.89	$21.15	$21.79	$21.79	553,481
2020-09-30	$21.18	$21.70	$20.69	$20.94	$20.94	707,328
2020-09-29	$21.23	$21.66	$21.07	$21.12	$21.12	530,484
2020-09-28	$20.66	$21.51	$20.49	$21.32	$21.32	857,688
2020-09-25	$19.86	$20.53	$19.86	$20.17	$20.17	380,197
2020-09-24	$19.88	$20.65	$19.51	$20.16	$20.16	713,746
2020-09-23	$20.43	$21.06	$19.90	$19.90	$19.90	628,713
2020-09-22	$20.70	$20.91	$20.33	$20.36	$20.36	500,822
2020-09-21	$21.22	$21.22	$20.19	$20.61	$20.61	696,096
2020-09-18	$22.41	$22.57	$21.34	$21.70	$21.70	1,588,746
2020-09-17	$22.66	$22.67	$22.13	$22.22	$22.22	555,317
2020-09-16	$23.51	$23.55	$22.87	$22.93	$22.93	533,235
2020-09-15	$23.59	$23.99	$23.05	$23.23	$23.23	352,579
2020-09-14	$23.73	$23.73	$23.19	$23.40	$23.40	366,992
2020-09-11	$23.12	$23.57	$23.01	$23.45	$23.45	336,720
2020-09-10	$23.68	$24.04	$22.94	$22.95	$22.95	493,652
2020-09-09	$23.03	$23.72	$22.78	$23.42	$23.42	637,825
2020-09-08	$23.00	$23.39	$22.72	$22.78	$22.78	404,526
2020-09-04	$23.59	$23.68	$22.88	$23.32	$23.32	384,429
2020-09-03	$24.06	$24.22	$22.74	$23.07	$23.07	384,501
2020-09-02	$23.81	$24.04	$23.20	$23.96	$23.96	378,704
2020-09-01	$22.59	$24.01	$22.32	$23.95	$23.95	487,737
2020-08-31	$23.69	$23.69	$22.76	$22.76	$22.76	589,541
2020-08-28	$23.52	$23.89	$23.26	$23.69	$23.69	409,711
2020-08-27	$23.71	$23.75	$23.24	$23.45	$23.45	256,174
2020-08-26	$23.90	$23.99	$23.28	$23.50	$23.50	378,840
2020-08-25	$24.43	$24.60	$23.88	$23.98	$23.98	254,031
2020-08-24	$24.29	$24.55	$24.05	$24.27	$24.27	471,769
2020-08-21	$23.89	$24.23	$23.89	$23.99	$23.99	331,645
2020-08-20	$23.71	$24.18	$23.67	$24.11	$24.11	387,941
2020-08-19	$24.36	$24.60	$24.03	$24.09	$24.09	397,111
2020-08-18	$24.84	$24.89	$24.23	$24.31	$24.31	441,149
2020-08-17	$25.04	$25.24	$24.55	$24.62	$24.62	440,818
2020-08-14	$24.52	$25.10	$24.52	$24.90	$24.90	397,243
2020-08-13	$24.83	$25.24	$24.72	$24.79	$24.79	427,217
2020-08-12	$25.95	$25.95	$24.97	$25.24	$25.24	491,598
2020-08-11	$25.82	$26.18	$25.43	$25.50	$25.50	860,077
2020-08-10	$24.35	$25.94	$24.14	$25.49	$25.49	1,094,998
2020-08-07	$23.37	$24.10	$23.24	$24.09	$24.09	406,530
2020-08-06	$23.91	$23.94	$23.38	$23.55	$23.55	574,658
2020-08-05	$23.78	$24.47	$23.51	$24.08	$24.08	811,448
2020-08-04	$23.10	$23.48	$22.93	$23.35	$23.35	535,346
2020-08-03	$22.95	$23.31	$22.67	$23.21	$23.21	715,644
2020-07-31	$22.96	$23.04	$22.16	$22.75	$22.75	965,746
2020-07-30	$23.67	$23.81	$22.80	$23.10	$23.10	861,494
2020-07-29	$23.49	$24.74	$22.35	$23.91	$23.91	1,199,496
2020-07-28	$23.94	$24.50	$23.69	$24.15	$24.15	963,803
2020-07-27	$23.55	$24.45	$23.38	$24.27	$24.27	787,586
2020-07-24	$23.12	$23.56	$22.92	$23.50	$23.50	755,929
2020-07-23	$22.50	$23.31	$22.45	$23.23	$23.23	920,423
2020-07-22	$21.99	$23.14	$21.95	$22.62	$22.62	900,757
2020-07-21	$21.50	$22.22	$21.46	$22.17	$22.17	617,863
2020-07-20	$21.19	$21.49	$20.95	$21.28	$21.28	333,377
2020-07-17	$21.61	$21.85	$21.13	$21.35	$21.35	733,377
2020-07-16	$21.14	$21.66	$20.97	$21.57	$21.57	411,429
2020-07-15	$21.16	$21.67	$20.73	$21.41	$21.41	582,810
2020-07-14	$19.27	$20.42	$19.03	$20.38	$20.38	589,766
2020-07-13	$19.04	$19.61	$18.64	$19.10	$19.10	357,904
2020-07-10	$18.37	$19.00	$18.37	$18.75	$18.75	402,363
2020-07-09	$18.94	$19.16	$18.16	$18.22	$18.22	457,568
2020-07-08	$18.89	$19.42	$18.75	$19.06	$19.06	419,546
2020-07-07	$19.80	$20.04	$18.98	$19.00	$19.00	748,625
2020-07-06	$20.45	$20.80	$19.95	$20.14	$20.14	437,667
2020-07-02	$19.73	$21.10	$19.72	$20.00	$20.00	786,034
2020-07-01	$19.93	$20.33	$18.95	$19.02	$19.02	700,441
2020-06-30	$19.70	$20.03	$19.51	$19.80	$19.80	641,579
2020-06-29	$19.14	$20.20	$19.10	$19.98	$19.98	580,111
2020-06-26	$19.25	$19.30	$18.53	$18.68	$18.68	811,705
2020-06-25	$18.62	$19.38	$18.52	$19.36	$19.36	548,570
2020-06-24	$19.66	$19.75	$18.78	$18.81	$18.81	697,794
2020-06-23	$20.49	$20.55	$19.87	$20.09	$20.09	673,006
2020-06-22	$19.87	$20.10	$19.25	$19.93	$19.93	1,151,600
2020-06-19	$20.30	$20.38	$19.48	$19.88	$19.88	1,151,359
2020-06-18	$19.70	$20.55	$19.65	$19.81	$19.81	584,989
2020-06-17	$20.93	$20.93	$20.04	$20.07	$20.07	720,221
2020-06-16	$21.56	$21.75	$20.68	$20.87	$20.87	505,918
2020-06-15	$19.00	$20.53	$18.81	$20.32	$20.32	1,035,306
2020-06-12	$20.58	$20.65	$19.46	$19.99	$19.99	698,658
2020-06-11	$20.17	$20.44	$19.33	$19.41	$19.41	918,832
2020-06-10	$23.00	$23.15	$21.41	$21.42	$21.42	619,030
2020-06-09	$23.12	$23.53	$22.67	$23.00	$23.00	647,646
2020-06-08	$22.96	$23.92	$22.91	$23.84	$23.84	761,613
2020-06-05	$23.21	$23.72	$22.38	$22.46	$22.46	1,222,952
2020-06-04	$21.52	$22.31	$21.36	$22.02	$22.02	1,170,712
2020-06-03	$21.73	$22.21	$21.64	$21.66	$21.66	813,085
2020-06-02	$21.58	$21.66	$21.17	$21.23	$21.23	596,249
2020-06-01	$20.57	$21.67	$20.34	$21.17	$21.17	800,273
2020-05-29	$20.28	$20.69	$19.86	$20.38	$20.38	800,351
2020-05-28	$22.02	$22.02	$20.52	$20.66	$20.66	577,840
2020-05-27	$22.00	$22.34	$21.28	$21.83	$21.83	805,901
2020-05-26	$20.06	$21.47	$19.99	$21.35	$21.35	1,184,001
2020-05-22	$19.20	$19.20	$18.65	$19.03	$19.03	380,389
2020-05-21	$19.10	$19.55	$18.94	$18.98	$18.98	858,498
2020-05-20	$19.64	$20.07	$19.15	$19.24	$19.24	715,210
2020-05-19	$19.34	$19.80	$18.95	$19.12	$19.12	712,294
2020-05-18	$18.67	$19.69	$18.67	$19.51	$19.51	1,036,647
2020-05-15	$17.47	$17.94	$17.13	$17.66	$17.66	452,947
2020-05-14	$16.39	$17.52	$15.72	$17.52	$17.52	990,666
2020-05-13	$17.67	$17.86	$16.68	$16.98	$16.98	618,155
2020-05-12	$19.12	$19.21	$17.76	$17.76	$17.76	947,481
2020-05-11	$19.25	$19.44	$18.53	$19.03	$19.03	733,731
2020-05-08	$18.73	$19.75	$18.19	$19.62	$19.62	939,891
2020-05-07	$18.77	$19.06	$17.96	$18.07	$18.07	641,540
2020-05-06	$19.38	$19.49	$18.31	$18.37	$18.37	726,100
2020-05-05	$19.16	$19.96	$18.84	$18.99	$18.99	971,771
2020-05-04	$18.93	$19.45	$18.32	$18.64	$18.64	1,327,973
2020-05-01	$19.49	$20.44	$19.01	$19.24	$19.24	1,297,201
2020-04-30	$20.00	$21.92	$19.50	$20.50	$20.50	1,450,777
2020-04-29	$18.60	$19.80	$18.28	$19.44	$19.44	1,265,795
2020-04-28	$17.93	$18.21	$17.55	$17.99	$17.99	889,491
2020-04-27	$16.37	$17.49	$16.12	$17.30	$17.30	728,488
2020-04-24	$16.03	$16.37	$15.52	$16.21	$16.21	701,857
2020-04-23	$15.31	$16.16	$15.18	$15.87	$15.87	640,539
2020-04-22	$15.44	$15.57	$14.87	$15.09	$15.09	516,274
2020-04-21	$14.82	$15.14	$14.61	$15.05	$15.05	557,966
2020-04-20	$15.25	$15.83	$15.00	$15.25	$15.25	515,230
2020-04-17	$14.73	$15.90	$14.73	$15.80	$15.80	1,033,400
2020-04-16	$14.65	$14.94	$14.07	$14.20	$14.20	647,397
2020-04-15	$14.70	$15.17	$14.27	$14.68	$14.68	1,203,333
2020-04-14	$16.14	$16.62	$15.31	$15.48	$15.48	598,869
2020-04-13	$16.55	$16.91	$15.39	$15.78	$15.78	706,700
2020-04-09	$16.58	$17.10	$16.00	$16.47	$16.47	1,110,120
2020-04-08	$15.59	$16.03	$14.82	$15.89	$15.89	956,293
2020-04-07	$15.48	$15.89	$14.81	$14.91	$14.91	1,066,721
2020-04-06	$13.01	$14.88	$12.97	$14.67	$14.67	1,125,232
2020-04-03	$13.01	$13.14	$12.09	$12.39	$12.39	1,189,451
2020-04-02	$12.13	$13.59	$12.04	$13.09	$13.09	1,180,053
2020-04-01	$12.73	$13.26	$12.03	$12.33	$12.33	1,088,870
2020-03-31	$13.57	$14.05	$13.13	$13.25	$13.25	1,602,827
2020-03-30	$14.77	$14.85	$13.19	$13.58	$13.58	1,610,590
2020-03-27	$14.80	$15.36	$14.26	$14.62	$14.62	1,406,232
2020-03-26	$15.30	$16.21	$14.98	$15.48	$15.48	2,320,588
2020-03-25	$14.16	$15.79	$13.37	$15.22	$15.22	3,011,590
2020-03-24	$13.36	$14.16	$13.13	$13.97	$13.97	1,205,010
2020-03-23	$12.23	$12.88	$10.94	$12.55	$12.55	1,676,127
2020-03-20	$13.26	$14.38	$12.12	$12.19	$12.19	2,151,731
2020-03-19	$11.87	$13.59	$10.91	$13.20	$13.20	1,277,831
2020-03-18	$13.38	$14.05	$10.93	$12.11	$12.11	1,631,700
2020-03-17	$14.60	$14.91	$13.27	$13.47	$13.47	1,630,155
2020-03-16	$14.93	$15.41	$14.06	$14.30	$14.30	1,819,997
2020-03-13	$17.59	$17.71	$15.78	$17.41	$17.41	1,609,760
2020-03-12	$14.35	$17.44	$14.35	$16.58	$16.58	1,383,062
2020-03-11	$17.11	$17.58	$16.87	$17.16	$17.16	1,464,797
2020-03-10	$17.78	$17.93	$16.76	$17.80	$17.80	1,000,535
2020-03-09	$16.66	$17.20	$15.05	$16.90	$16.90	1,831,978
2020-03-06	$18.76	$19.62	$18.21	$18.54	$18.54	2,031,715
2020-03-05	$20.91	$20.99	$19.62	$19.68	$19.68	1,422,629
2020-03-04	$21.76	$21.89	$21.14	$21.63	$21.63	1,054,958
2020-03-03	$22.64	$23.09	$21.32	$21.45	$21.45	1,342,572
2020-03-02	$22.84	$22.98	$21.84	$22.59	$22.59	1,215,298
2020-02-28	$21.83	$23.45	$21.83	$22.69	$22.69	2,079,293
2020-02-27	$21.71	$23.24	$21.38	$22.56	$22.56	1,366,805
2020-02-26	$23.42	$23.65	$22.41	$22.44	$22.44	980,103
2020-02-25	$24.11	$24.19	$22.90	$23.04	$23.04	1,598,840
2020-02-24	$24.44	$24.55	$23.83	$23.93	$23.93	1,217,616
2020-02-21	$25.58	$25.72	$25.41	$25.68	$25.68	591,636
2020-02-20	$24.97	$26.00	$24.86	$25.75	$25.75	1,631,815
2020-02-19	$25.50	$25.78	$24.97	$25.10	$25.10	1,191,222
2020-02-18	$25.43	$25.76	$25.20	$25.65	$25.65	955,891
2020-02-14	$25.66	$25.66	$25.07	$25.60	$25.60	1,234,523
2020-02-13	$25.41	$25.77	$25.28	$25.60	$25.60	1,135,087
2020-02-12	$25.55	$26.37	$25.55	$25.67	$25.67	1,063,547
2020-02-11	$24.54	$25.43	$24.40	$25.17	$25.17	1,692,776
2020-02-10	$24.43	$24.87	$24.34	$24.41	$24.41	1,041,481
2020-02-07	$24.51	$25.16	$24.05	$24.48	$24.48	2,234,578
2020-02-06	$25.17	$25.19	$24.47	$24.76	$24.76	1,684,824
2020-02-05	$23.91	$25.20	$23.88	$24.99	$24.99	1,784,184
2020-02-04	$23.09	$23.75	$23.00	$23.54	$23.54	1,821,608
2020-02-03	$21.99	$22.98	$21.99	$22.56	$22.56	2,262,482
2020-01-31	$22.21	$22.48	$21.76	$21.91	$21.91	3,349,474
2020-01-30	$22.47	$22.91	$21.49	$22.51	$22.51	3,517,248
2020-01-29	$23.46	$23.61	$22.93	$23.32	$23.32	1,544,202
2020-01-28	$23.14	$23.36	$22.88	$23.21	$23.21	1,032,443
2020-01-27	$22.83	$22.95	$22.50	$22.77	$22.77	2,096,105
2020-01-24	$23.96	$24.02	$23.04	$23.33	$23.33	1,020,287
2020-01-23	$23.90	$24.06	$23.56	$24.02	$24.02	1,219,135
2020-01-22	$24.84	$24.97	$23.95	$24.08	$24.08	1,085,986
2020-01-21	$24.72	$25.06	$24.52	$24.66	$24.66	793,370
2020-01-17	$25.42	$25.42	$24.77	$25.06	$25.06	826,449
2020-01-16	$25.56	$25.77	$25.00	$25.19	$25.19	666,898
2020-01-15	$25.28	$25.64	$25.16	$25.34	$25.34	1,414,091
2020-01-14	$25.45	$25.79	$25.18	$25.51	$25.51	1,687,077
2020-01-13	$25.35	$25.76	$25.11	$25.53	$25.53	1,780,117
2020-01-10	$25.52	$25.87	$25.32	$25.40	$25.40	1,927,075
2020-01-09	$26.24	$26.39	$25.52	$25.52	$25.52	2,534,856
2020-01-08	$25.89	$26.29	$25.76	$26.05	$26.05	2,099,669
2020-01-07	$26.04	$26.62	$25.96	$26.04	$26.04	1,929,893
2020-01-06	$26.30	$26.77	$26.01	$26.18	$26.18	2,258,369
2020-01-03	$26.24	$27.17	$26.11	$26.44	$26.44	16,896,204
2020-01-02	$26.33	$26.89	$25.91	$26.64	$26.64	3,711,172
2019-12-31	$25.24	$27.18	$25.24	$26.19	$26.19	5,504,708
2019-12-30	$23.37	$23.74	$23.31	$23.32	$23.32	1,695,847
2019-12-27	$23.37	$23.65	$23.23	$23.44	$23.44	519,926
2019-12-26	$23.73	$23.86	$23.25	$23.39	$23.39	921,891
2019-12-24	$23.58	$23.85	$23.45	$23.73	$23.73	333,948
2019-12-23	$23.55	$23.70	$23.30	$23.47	$23.47	1,758,445
2019-12-20	$23.70	$23.88	$23.39	$23.43	$23.43	1,757,377
2019-12-19	$24.52	$24.53	$23.65	$23.69	$23.69	656,353
2019-12-18	$24.00	$24.70	$23.64	$24.43	$24.43	1,707,150
2019-12-17	$24.40	$24.66	$23.87	$23.94	$23.94	669,674
2019-12-16	$24.67	$24.99	$24.46	$24.46	$24.46	903,836
2019-12-13	$24.71	$24.94	$24.25	$24.34	$24.34	1,219,993
2019-12-12	$23.86	$24.79	$23.74	$24.71	$24.71	573,170
2019-12-11	$23.78	$23.99	$23.62	$23.94	$23.94	442,247
2019-12-10	$23.96	$23.96	$23.46	$23.62	$23.62	1,958,985
2019-12-09	$23.88	$24.06	$23.75	$23.95	$23.95	782,888
2019-12-06	$23.52	$24.12	$23.52	$24.04	$24.04	1,398,512
2019-12-05	$22.93	$23.25	$22.78	$23.12	$23.12	1,316,716
2019-12-04	$23.97	$24.03	$22.82	$22.91	$22.91	1,847,584
2019-12-03	$24.35	$24.35	$23.63	$23.65	$23.65	1,643,863
2019-12-02	$25.22	$25.66	$24.31	$24.58	$24.58	1,512,478
2019-11-29	$25.25	$25.60	$25.03	$25.25	$25.25	1,147,725
2019-11-27	$25.60	$25.90	$25.30	$25.44	$25.44	1,277,791
2019-11-26	$25.50	$25.81	$25.03	$25.44	$25.44	2,013,666
2019-11-25	$25.00	$25.80	$24.95	$25.58	$25.58	1,032,381
2019-11-22	$24.28	$25.01	$24.17	$24.77	$24.77	958,020
2019-11-21	$23.79	$24.33	$23.60	$24.05	$24.05	995,074
2019-11-20	$24.40	$24.56	$23.73	$23.79	$23.79	931,985
2019-11-19	$24.86	$24.92	$24.10	$24.70	$24.70	765,776
2019-11-18	$24.00	$24.85	$23.88	$24.67	$24.67	1,266,860
2019-11-15	$24.90	$24.90	$23.58	$24.19	$24.19	1,372,106
2019-11-14	$24.15	$25.31	$24.06	$24.70	$24.70	1,416,640
2019-11-13	$21.55	$24.64	$21.55	$23.78	$23.78	2,172,326
2019-11-12	$23.87	$23.93	$23.41	$23.44	$23.44	852,402
2019-11-11	$23.50	$23.74	$23.31	$23.72	$23.72	518,230
2019-11-08	$23.54	$23.79	$23.26	$23.77	$23.77	631,254
2019-11-07	$23.63	$23.79	$23.35	$23.50	$23.50	903,607
2019-11-06	$23.71	$23.86	$23.31	$23.49	$23.49	452,747
2019-11-05	$23.93	$24.33	$23.66	$23.76	$23.76	1,077,766
2019-11-04	$23.21	$24.01	$22.94	$23.74	$23.74	664,620
2019-11-01	$22.26	$23.00	$22.26	$22.82	$22.82	601,944
2019-10-31	$22.81	$23.04	$21.94	$22.03	$22.03	727,264
2019-10-30	$23.10	$23.12	$22.68	$23.03	$23.03	777,480
2019-10-29	$22.90	$23.17	$22.63	$23.04	$23.04	570,358
2019-10-28	$23.27	$23.50	$22.95	$22.96	$22.96	761,299
2019-10-25	$22.62	$23.06	$22.49	$23.04	$23.04	1,252,735
2019-10-24	$22.46	$22.64	$22.05	$22.60	$22.60	470,137
2019-10-23	$22.39	$22.47	$21.95	$22.45	$22.45	616,546
2019-10-22	$21.52	$22.64	$21.46	$22.48	$22.48	1,369,973
2019-10-21	$20.80	$21.81	$20.80	$21.61	$21.61	2,225,562
2019-10-18	$19.78	$20.44	$19.78	$20.35	$20.35	1,373,750
2019-10-17	$19.39	$20.05	$19.17	$19.99	$19.99	1,087,167
2019-10-16	$19.12	$19.64	$18.98	$19.28	$19.28	722,142
2019-10-15	$18.68	$19.30	$18.64	$19.08	$19.08	1,242,004
2019-10-14	$18.25	$18.89	$18.25	$18.77	$18.77	723,739
2019-10-11	$18.33	$19.30	$18.14	$18.42	$18.42	880,679
2019-10-10	$17.24	$17.87	$17.01	$17.52	$17.52	701,079
2019-10-09	$16.93	$17.29	$16.73	$17.06	$17.06	933,147
2019-10-08	$16.89	$17.24	$16.50	$16.72	$16.72	1,175,181
2019-10-07	$17.20	$17.55	$17.07	$17.20	$17.20	992,442
2019-10-04	$16.95	$17.37	$16.88	$17.36	$17.36	722,950
2019-10-03	$17.13	$17.23	$16.65	$16.84	$16.84	1,588,079
2019-10-02	$17.37	$17.51	$16.90	$17.33	$17.33	1,233,718
2019-10-01	$18.50	$19.15	$17.81	$17.86	$17.86	1,221,384
2019-09-30	$17.87	$18.81	$17.85	$18.50	$18.50	2,539,703
2019-09-27	$18.17	$18.37	$17.71	$17.87	$17.87	634,418
2019-09-26	$18.23	$18.27	$17.69	$18.01	$18.01	539,593
2019-09-25	$18.23	$18.43	$18.00	$18.27	$18.27	1,075,363
2019-09-24	$19.02	$19.18	$18.24	$18.33	$18.33	547,124
2019-09-23	$18.45	$19.05	$18.45	$18.91	$18.91	513,193
2019-09-20	$18.67	$18.95	$18.47	$18.62	$18.62	1,201,876
2019-09-19	$19.24	$19.39	$18.70	$18.77	$18.77	893,766
2019-09-18	$19.56	$19.63	$18.70	$19.19	$19.19	687,333
2019-09-17	$19.55	$19.57	$19.13	$19.55	$19.55	414,973
2019-09-16	$19.89	$20.31	$19.52	$19.81	$19.81	1,067,014
2019-09-13	$19.72	$20.37	$19.59	$20.21	$20.21	718,497
2019-09-12	$20.15	$20.23	$19.33	$19.53	$19.53	574,223
2019-09-11	$19.41	$20.40	$18.90	$20.36	$20.36	1,461,997
2019-09-10	$18.83	$19.63	$18.81	$19.44	$19.44	792,878
2019-09-09	$18.05	$19.13	$18.03	$19.01	$19.01	818,927
2019-09-06	$17.89	$18.15	$17.76	$17.89	$17.89	839,314
2019-09-05	$17.17	$18.13	$17.06	$17.92	$17.92	776,845
2019-09-04	$16.97	$16.97	$16.70	$16.92	$16.92	763,640
2019-09-03	$16.52	$16.77	$16.31	$16.65	$16.65	761,789
2019-08-30	$17.00	$17.30	$16.76	$16.82	$16.82	382,408
2019-08-29	$16.73	$17.21	$16.73	$16.97	$16.97	499,602
2019-08-28	$16.06	$16.67	$15.96	$16.50	$16.50	602,745
2019-08-27	$16.87	$16.89	$16.09	$16.17	$16.17	557,760
2019-08-26	$17.16	$17.36	$16.58	$16.72	$16.72	926,440
2019-08-23	$17.49	$17.61	$16.83	$16.92	$16.92	617,491
2019-08-22	$17.82	$18.18	$17.75	$17.75	$17.75	543,794
2019-08-21	$17.95	$18.01	$17.75	$17.78	$17.78	949,113
2019-08-20	$17.77	$17.86	$17.46	$17.71	$17.71	697,600
2019-08-19	$18.34	$18.60	$17.86	$17.87	$17.87	1,255,148
2019-08-16	$17.36	$18.09	$17.19	$17.98	$17.98	1,023,417
2019-08-15	$17.86	$17.86	$17.28	$17.40	$17.40	846,467
2019-08-14	$18.44	$18.49	$17.65	$17.89	$17.89	903,383
2019-08-13	$18.92	$19.89	$18.85	$18.86	$18.86	644,741
2019-08-12	$19.21	$19.44	$18.93	$19.04	$19.04	1,065,681
2019-08-09	$19.87	$19.87	$19.15	$19.33	$19.33	1,070,630
2019-08-08	$19.95	$20.24	$19.79	$19.98	$19.98	793,196
2019-08-07	$19.91	$20.28	$19.41	$19.76	$19.76	826,687
2019-08-06	$20.20	$20.43	$19.87	$20.27	$20.27	727,657
2019-08-05	$20.54	$20.77	$19.99	$20.07	$20.07	1,060,912
2019-08-02	$22.17	$22.26	$20.95	$21.45	$21.45	1,345,143
2019-08-01	$24.84	$24.84	$22.38	$22.45	$22.45	1,010,687
2019-07-31	$24.00	$25.00	$23.46	$24.73	$24.73	1,485,689
2019-07-30	$23.44	$23.73	$23.00	$23.63	$23.63	658,567
2019-07-29	$23.94	$23.94	$23.63	$23.80	$23.80	533,735
2019-07-26	$24.02	$24.03	$23.57	$23.90	$23.90	516,328
2019-07-25	$24.34	$24.38	$23.86	$23.99	$23.99	914,257
2019-07-24	$23.73	$24.67	$23.73	$24.59	$24.59	545,095
2019-07-23	$23.35	$24.03	$23.26	$24.02	$24.02	581,267
2019-07-22	$23.69	$23.81	$23.11	$23.11	$23.11	963,672
2019-07-19	$23.42	$23.90	$23.42	$23.66	$23.66	582,903
2019-07-18	$23.23	$23.36	$22.98	$23.33	$23.33	488,084
2019-07-17	$23.32	$23.38	$23.03	$23.28	$23.28	876,108
2019-07-16	$23.12	$23.50	$22.98	$23.32	$23.32	607,984
2019-07-15	$23.41	$23.52	$22.99	$23.36	$23.36	509,200
2019-07-12	$22.59	$23.42	$22.59	$23.32	$23.32	407,232
2019-07-11	$22.70	$22.72	$22.31	$22.54	$22.54	716,539
2019-07-10	$22.77	$22.99	$22.43	$22.68	$22.68	488,337
2019-07-09	$22.72	$22.73	$22.36	$22.62	$22.62	603,765
2019-07-08	$23.24	$23.33	$22.87	$22.92	$22.92	770,397
2019-07-05	$23.32	$23.51	$23.01	$23.31	$23.31	542,100
2019-07-03	$23.60	$23.64	$23.27	$23.56	$23.56	191,309
2019-07-02	$23.73	$23.75	$23.29	$23.48	$23.48	580,073
2019-07-01	$24.61	$24.95	$23.63	$23.79	$23.79	1,377,087
2019-06-28	$24.36	$24.75	$24.13	$24.25	$24.25	1,929,093
2019-06-27	$23.77	$24.27	$23.69	$24.25	$24.25	471,673
2019-06-26	$23.05	$23.75	$22.98	$23.72	$23.72	500,540
2019-06-25	$23.17	$23.36	$22.94	$22.94	$22.94	898,143
2019-06-24	$23.41	$23.59	$23.19	$23.23	$23.23	727,306
2019-06-21	$23.80	$23.82	$23.33	$23.47	$23.47	554,478
2019-06-20	$23.85	$24.10	$23.54	$23.97	$23.97	1,235,220
2019-06-19	$23.32	$23.55	$23.12	$23.45	$23.45	728,782
2019-06-18	$23.00	$23.82	$23.00	$23.36	$23.36	585,435
2019-06-17	$22.75	$23.14	$22.58	$22.91	$22.91	573,286
2019-06-14	$23.07	$23.11	$22.54	$22.71	$22.71	578,409
2019-06-13	$22.78	$23.24	$22.61	$23.20	$23.20	1,167,558
2019-06-12	$22.67	$22.95	$22.33	$22.77	$22.77	974,717
2019-06-11	$22.83	$23.17	$22.44	$22.63	$22.63	950,825
2019-06-10	$22.20	$22.78	$21.90	$22.58	$22.58	701,166
2019-06-07	$21.78	$21.95	$21.66	$21.90	$21.90	744,865
2019-06-06	$21.31	$21.66	$21.16	$21.66	$21.66	475,113
2019-06-05	$21.29	$21.42	$20.81	$21.41	$21.41	752,003
2019-06-04	$20.68	$21.38	$20.67	$21.29	$21.29	767,075
2019-06-03	$20.17	$20.84	$20.09	$20.41	$20.41	606,448
2019-05-31	$20.17	$20.50	$19.95	$20.16	$20.16	1,082,157
2019-05-30	$20.70	$21.38	$20.62	$20.92	$20.92	756,744
2019-05-29	$20.30	$20.80	$20.20	$20.71	$20.71	1,167,732
2019-05-28	$20.25	$20.65	$20.25	$20.55	$20.55	515,340
2019-05-24	$20.22	$20.34	$19.94	$20.25	$20.25	888,675
2019-05-23	$20.05	$20.35	$19.82	$20.09	$20.09	665,769
2019-05-22	$20.67	$20.90	$20.38	$20.39	$20.39	869,909
2019-05-21	$20.44	$20.96	$20.14	$20.88	$20.88	885,556
2019-05-20	$20.19	$20.48	$20.15	$20.21	$20.21	443,756
2019-05-17	$20.72	$20.86	$20.35	$20.48	$20.48	403,753
2019-05-16	$21.32	$21.32	$20.84	$20.95	$20.95	780,594
2019-05-15	$20.90	$21.21	$20.65	$21.04	$21.04	548,944
2019-05-14	$21.11	$21.31	$20.82	$21.13	$21.13	516,834
2019-05-13	$21.39	$21.47	$20.98	$21.08	$21.08	843,024
2019-05-10	$22.05	$22.14	$21.37	$21.98	$21.98	821,934
2019-05-09	$22.06	$22.34	$21.58	$22.17	$22.17	656,603
2019-05-08	$22.49	$22.70	$22.34	$22.46	$22.46	712,803
2019-05-07	$22.65	$22.94	$22.31	$22.46	$22.46	630,415
2019-05-06	$22.45	$23.00	$21.54	$22.91	$22.91	954,614
2019-05-03	$23.18	$23.44	$22.76	$23.42	$23.42	2,024,464
2019-05-02	$23.65	$23.67	$22.77	$23.16	$23.16	1,233,606
2019-05-01	$25.60	$25.78	$23.47	$23.55	$23.55	1,123,634
2019-04-30	$24.05	$24.36	$23.62	$24.26	$24.26	1,219,222
2019-04-29	$24.16	$24.45	$23.95	$23.99	$23.99	1,028,865
2019-04-26	$23.78	$24.23	$23.58	$24.12	$24.12	512,394
2019-04-25	$24.63	$24.63	$23.63	$23.73	$23.73	1,597,937
2019-04-24	$24.76	$25.04	$24.64	$24.76	$24.76	1,037,460
2019-04-23	$24.89	$24.94	$24.00	$24.61	$24.61	1,249,042
2019-04-22	$24.87	$25.01	$24.67	$24.90	$24.90	799,170
2019-04-18	$24.74	$25.18	$24.62	$24.96	$24.96	1,416,477
2019-04-17	$23.72	$25.00	$23.67	$24.93	$24.93	1,191,425
2019-04-16	$23.39	$23.65	$23.20	$23.64	$23.64	795,346
2019-04-15	$23.65	$23.77	$23.19	$23.33	$23.33	827,492
2019-04-12	$23.46	$23.72	$23.13	$23.61	$23.61	1,393,435
2019-04-11	$22.86	$23.29	$22.48	$23.28	$23.28	909,672
2019-04-10	$22.26	$22.90	$22.15	$22.83	$22.83	442,006
2019-04-09	$22.22	$22.53	$21.87	$22.25	$22.25	756,254
2019-04-08	$22.26	$22.41	$21.79	$22.39	$22.39	505,833
2019-04-05	$21.93	$22.21	$21.93	$22.18	$22.18	1,096,255
2019-04-04	$21.30	$22.03	$21.12	$21.90	$21.90	520,920
2019-04-03	$21.20	$21.44	$21.08	$21.26	$21.26	426,296
2019-04-02	$20.87	$21.02	$20.58	$20.99	$20.99	897,363
2019-04-01	$20.56	$21.02	$20.56	$20.88	$20.88	518,021
2019-03-29	$20.51	$20.62	$20.14	$20.35	$20.35	958,540
2019-03-28	$20.10	$20.41	$19.92	$20.18	$20.18	948,040
2019-03-27	$20.09	$20.31	$19.76	$20.10	$20.10	1,241,303
2019-03-26	$20.48	$20.60	$20.06	$20.11	$20.11	456,890
2019-03-25	$20.10	$20.50	$19.90	$20.31	$20.31	696,990
2019-03-22	$21.00	$21.00	$19.96	$20.01	$20.01	859,257
2019-03-21	$20.86	$21.25	$20.82	$21.22	$21.22	614,523
2019-03-20	$21.06	$21.21	$20.73	$20.86	$20.86	1,094,921
2019-03-19	$21.39	$21.70	$21.10	$21.13	$21.13	494,435
2019-03-18	$20.82	$21.27	$20.65	$21.22	$21.22	524,619
2019-03-15	$20.91	$21.09	$20.76	$20.83	$20.83	1,728,520
2019-03-14	$20.96	$20.99	$20.71	$20.87	$20.87	698,927
2019-03-13	$21.02	$21.19	$20.84	$20.96	$20.96	1,302,239
2019-03-12	$21.15	$21.18	$20.82	$20.98	$20.98	491,100
2019-03-11	$21.05	$21.30	$20.90	$21.18	$21.18	935,216
2019-03-08	$21.10	$21.33	$20.84	$21.10	$21.10	925,749
2019-03-07	$21.55	$21.62	$20.88	$21.20	$21.20	738,593
2019-03-06	$22.28	$22.32	$21.48	$21.56	$21.56	708,230
2019-03-05	$22.23	$22.44	$22.06	$22.29	$22.29	466,238
2019-03-04	$22.60	$22.75	$22.18	$22.29	$22.29	658,463
2019-03-01	$22.46	$22.76	$22.29	$22.47	$22.47	812,661
2019-02-28	$22.35	$22.42	$22.13	$22.28	$22.28	1,149,227
2019-02-27	$22.25	$22.52	$21.91	$22.45	$22.45	411,950
2019-02-26	$22.45	$22.63	$22.22	$22.25	$22.25	770,862
2019-02-25	$22.50	$22.86	$22.50	$22.52	$22.52	1,107,990
2019-02-22	$22.21	$22.60	$22.06	$22.41	$22.41	963,777
2019-02-21	$22.08	$22.34	$21.92	$22.10	$22.10	539,466
2019-02-20	$22.16	$22.39	$21.98	$22.14	$22.14	686,243
2019-02-19	$21.87	$22.20	$21.73	$22.11	$22.11	1,159,026
2019-02-15	$21.17	$21.91	$21.02	$21.88	$21.88	1,184,771
2019-02-14	$20.95	$21.19	$20.81	$21.05	$21.05	404,693
2019-02-13	$20.82	$21.14	$20.77	$21.02	$21.02	570,660
2019-02-12	$20.42	$20.95	$20.42	$20.73	$20.73	888,535
2019-02-11	$20.24	$20.31	$19.78	$20.28	$20.28	861,125
2019-02-08	$20.61	$20.75	$20.02	$20.23	$20.23	973,056
2019-02-07	$20.50	$20.77	$20.44	$20.74	$20.74	1,093,628
2019-02-06	$20.69	$20.80	$20.45	$20.73	$20.73	1,248,965
2019-02-05	$20.95	$21.13	$20.47	$20.79	$20.79	901,469
2019-02-04	$20.97	$21.11	$20.62	$20.96	$20.96	1,926,194
2019-02-01	$20.83	$21.14	$20.66	$21.02	$21.02	1,140,051
2019-01-31	$20.05	$20.74	$19.92	$20.68	$20.68	1,482,350
2019-01-30	$21.17	$21.27	$20.01	$20.41	$20.41	1,428,756
2019-01-29	$21.42	$21.94	$20.14	$20.79	$20.79	3,094,365
2019-01-28	$19.01	$19.25	$18.79	$18.92	$18.92	836,346
2019-01-25	$19.00	$19.56	$18.90	$19.30	$19.30	561,319
2019-01-24	$18.47	$18.98	$18.34	$18.71	$18.71	998,987
2019-01-23	$18.17	$19.25	$18.17	$18.49	$18.49	1,588,538
2019-01-22	$19.81	$20.03	$19.55	$19.64	$19.64	939,401
2019-01-18	$19.35	$20.03	$19.18	$20.00	$20.00	1,392,935
2019-01-17	$18.64	$19.21	$18.64	$19.20	$19.20	509,687
2019-01-16	$18.62	$19.00	$18.62	$18.74	$18.74	614,530
2019-01-15	$18.61	$18.86	$18.37	$18.74	$18.74	481,746
2019-01-14	$18.32	$18.76	$18.26	$18.54	$18.54	850,629
2019-01-11	$18.43	$18.53	$18.14	$18.45	$18.45	608,738
2019-01-10	$18.01	$18.50	$17.67	$18.44	$18.44	651,263
2019-01-09	$17.78	$18.25	$17.68	$18.12	$18.12	481,396
2019-01-08	$17.65	$17.74	$17.31	$17.56	$17.56	1,731,575
2019-01-07	$17.20	$17.57	$16.87	$17.30	$17.30	1,534,127
2019-01-04	$16.61	$17.40	$16.50	$17.34	$17.34	828,145
2019-01-03	$17.06	$17.25	$16.33	$16.40	$16.40	732,364
2019-01-02	$16.53	$17.38	$16.40	$17.21	$17.21	1,209,456
2018-12-31	$16.80	$17.04	$16.48	$16.91	$16.91	393,599
2018-12-28	$16.95	$17.30	$16.53	$16.74	$16.74	1,133,292
2018-12-27	$16.87	$17.15	$16.22	$17.01	$17.01	839,300
2018-12-26	$16.20	$17.33	$15.89	$17.26	$17.26	1,284,017
2018-12-24	$16.68	$16.70	$16.04	$16.13	$16.13	551,329
2018-12-21	$16.71	$17.33	$16.68	$16.75	$16.75	3,259,465
2018-12-20	$16.23	$16.80	$16.11	$16.75	$16.75	1,698,246
2018-12-19	$16.47	$16.94	$16.13	$16.22	$16.22	1,601,552
2018-12-18	$16.56	$16.98	$16.53	$16.54	$16.54	1,025,288
2018-12-17	$15.91	$16.71	$15.71	$16.34	$16.34	1,154,320
2018-12-14	$15.86	$16.53	$15.82	$15.96	$15.96	1,135,701
2018-12-13	$16.53	$16.71	$16.15	$16.16	$16.16	1,505,011
2018-12-12	$16.79	$17.19	$16.44	$16.45	$16.45	2,070,898
2018-12-11	$16.69	$17.05	$16.30	$16.52	$16.52	1,734,679
2018-12-10	$15.93	$16.62	$15.62	$16.43	$16.43	2,984,155
2018-12-07	$15.71	$16.33	$15.66	$16.01	$16.01	1,815,646
2018-12-06	$15.36	$15.72	$15.03	$15.65	$15.65	1,183,234
2018-12-04	$16.35	$16.74	$15.65	$15.72	$15.72	2,076,351
2018-12-03	$17.01	$17.09	$15.66	$16.38	$16.38	2,473,858
2018-11-30	$16.38	$16.59	$16.22	$16.50	$16.50	646,403
2018-11-29	$16.42	$16.56	$16.05	$16.50	$16.50	1,422,953
2018-11-28	$15.98	$16.56	$15.62	$16.54	$16.54	763,052
2018-11-27	$16.34	$16.41	$15.81	$15.87	$15.87	481,449
2018-11-26	$16.37	$16.84	$16.36	$16.42	$16.42	1,108,762
2018-11-23	$15.93	$16.41	$15.91	$16.13	$16.13	259,204
2018-11-21	$15.85	$16.39	$15.65	$16.09	$16.09	910,094
2018-11-20	$16.13	$16.45	$15.51	$15.62	$15.62	774,333
2018-11-19	$16.91	$17.12	$16.27	$16.31	$16.31	771,448
2018-11-16	$16.25	$17.24	$16.13	$16.99	$16.99	1,247,653
2018-11-15	$16.50	$16.60	$15.01	$16.45	$16.45	2,643,349
2018-11-14	$17.63	$18.49	$16.17	$17.32	$17.32	1,941,423
2018-11-13	$16.95	$17.45	$16.68	$16.81	$16.81	755,124
2018-11-12	$17.09	$17.31	$16.77	$16.89	$16.89	554,849
2018-11-09	$17.49	$17.65	$16.89	$17.08	$17.08	731,669
2018-11-08	$17.73	$17.94	$17.54	$17.64	$17.64	822,065
2018-11-07	$17.65	$17.81	$16.98	$17.79	$17.79	823,488
2018-11-06	$17.14	$17.61	$17.14	$17.50	$17.50	1,150,817
2018-11-05	$16.87	$17.33	$16.83	$17.12	$17.12	772,626
2018-11-02	$17.66	$17.81	$16.65	$16.89	$16.89	1,179,869
2018-11-01	$17.10	$17.87	$17.00	$17.60	$17.60	1,351,339
2018-10-31	$16.75	$17.05	$16.47	$16.99	$16.99	1,354,669
2018-10-30	$16.06	$16.44	$15.81	$16.39	$16.39	1,261,232
2018-10-29	$16.40	$17.18	$15.80	$16.05	$16.05	717,603
2018-10-26	$15.82	$16.37	$15.54	$16.07	$16.07	1,192,162
2018-10-25	$15.97	$16.37	$15.89	$16.11	$16.11	972,137
2018-10-24	$17.08	$17.10	$15.65	$15.70	$15.70	1,624,297
2018-10-23	$16.30	$17.42	$16.06	$17.18	$17.18	1,580,375
2018-10-22	$16.86	$17.15	$16.62	$16.69	$16.69	1,011,588
2018-10-19	$17.01	$17.43	$16.74	$16.82	$16.82	982,241
2018-10-18	$17.60	$17.75	$17.10	$17.32	$17.32	1,626,636
2018-10-17	$18.30	$18.35	$17.58	$17.73	$17.73	1,057,508
2018-10-16	$18.23	$18.59	$17.98	$18.37	$18.37	1,924,268
2018-10-15	$17.47	$18.27	$17.36	$18.02	$18.02	666,094
2018-10-12	$18.40	$18.41	$17.33	$17.52	$17.52	1,052,755
2018-10-11	$18.17	$18.71	$18.11	$18.15	$18.15	1,053,995
2018-10-10	$19.00	$19.14	$18.12	$18.25	$18.25	1,408,015
2018-10-09	$19.69	$19.73	$19.20	$19.26	$19.26	611,092
2018-10-08	$19.13	$19.72	$19.10	$19.69	$19.69	435,834
2018-10-05	$20.09	$20.15	$19.05	$19.21	$19.21	685,925
2018-10-04	$19.98	$20.53	$19.95	$20.13	$20.13	856,177
2018-10-03	$19.56	$20.27	$19.52	$20.01	$20.01	613,390
2018-10-02	$19.20	$19.57	$19.03	$19.42	$19.42	783,741
2018-10-01	$19.33	$19.99	$19.14	$19.25	$19.25	672,240
2018-09-28	$19.31	$19.52	$19.12	$19.36	$19.36	686,936
2018-09-27	$19.26	$19.59	$19.05	$19.37	$19.37	783,414
2018-09-26	$19.59	$19.71	$19.20	$19.25	$19.25	1,126,218
2018-09-25	$20.28	$20.28	$19.70	$19.71	$19.71	906,276
2018-09-24	$20.78	$20.86	$19.96	$20.27	$20.27	642,198
2018-09-21	$20.97	$21.40	$20.89	$20.92	$20.92	1,354,368
2018-09-20	$20.34	$20.94	$20.34	$20.93	$20.93	855,045
2018-09-19	$19.94	$20.33	$19.80	$20.10	$20.10	1,042,652
2018-09-18	$20.46	$20.46	$19.71	$19.85	$19.85	872,806
2018-09-17	$20.79	$20.91	$20.47	$20.48	$20.48	360,160
2018-09-14	$20.51	$20.94	$20.44	$20.79	$20.79	549,621
2018-09-13	$21.02	$21.06	$20.34	$20.42	$20.42	750,829
2018-09-12	$21.21	$21.27	$20.91	$20.98	$20.98	497,453
2018-09-11	$21.37	$21.57	$21.17	$21.28	$21.28	559,806
2018-09-10	$21.51	$21.69	$21.44	$21.47	$21.47	340,821
2018-09-07	$21.20	$21.38	$20.91	$21.36	$21.36	772,143
2018-09-06	$21.55	$21.65	$21.21	$21.24	$21.24	752,504
2018-09-05	$21.38	$21.54	$21.15	$21.47	$21.47	578,174
2018-09-04	$21.63	$21.63	$21.31	$21.46	$21.46	648,004
2018-08-31	$21.55	$21.71	$21.45	$21.66	$21.66	795,335
2018-08-30	$22.00	$22.04	$21.60	$21.69	$21.69	348,908
2018-08-29	$22.01	$22.12	$21.69	$22.01	$22.01	907,664
2018-08-28	$22.40	$22.42	$21.92	$22.04	$22.04	398,161
2018-08-27	$21.56	$22.39	$21.56	$22.28	$22.28	548,032
2018-08-24	$21.50	$21.68	$21.42	$21.52	$21.52	437,041
2018-08-23	$21.66	$21.66	$21.37	$21.44	$21.44	628,580
2018-08-22	$21.88	$21.90	$21.50	$21.60	$21.60	413,957
2018-08-21	$21.61	$22.05	$21.61	$22.02	$22.02	479,600
2018-08-20	$21.62	$21.83	$21.55	$21.61	$21.61	250,736
2018-08-17	$21.40	$21.65	$21.40	$21.58	$21.58	446,723
2018-08-16	$21.21	$21.61	$21.21	$21.51	$21.51	521,319
2018-08-15	$21.21	$21.34	$20.69	$21.05	$21.05	712,004
2018-08-14	$21.25	$21.58	$21.25	$21.42	$21.42	480,212
2018-08-13	$21.38	$21.51	$21.01	$21.22	$21.22	834,261
2018-08-10	$21.41	$21.59	$21.26	$21.39	$21.39	725,730
2018-08-09	$21.80	$22.03	$21.51	$21.53	$21.53	881,169
2018-08-08	$21.53	$21.87	$21.35	$21.84	$21.84	590,133
2018-08-07	$21.68	$21.96	$21.42	$21.84	$21.84	831,644
2018-08-06	$21.81	$22.10	$21.48	$21.57	$21.57	926,195
2018-08-03	$22.05	$22.15	$21.22	$21.94	$21.94	729,558
2018-08-02	$22.56	$22.68	$21.49	$21.94	$21.94	1,478,337
2018-08-01	$21.95	$22.92	$20.92	$22.72	$22.72	2,198,157
2018-07-31	$19.69	$20.67	$19.52	$20.60	$20.60	974,082
2018-07-30	$19.45	$20.27	$19.41	$19.49	$19.49	1,439,865
2018-07-27	$19.31	$19.62	$19.29	$19.32	$19.32	596,447
2018-07-26	$19.12	$19.47	$19.03	$19.24	$19.24	1,165,818
2018-07-25	$19.75	$19.80	$18.93	$19.14	$19.14	1,276,667
2018-07-24	$19.91	$20.12	$19.62	$19.77	$19.77	636,610
2018-07-23	$20.40	$20.47	$19.72	$19.77	$19.77	928,279
2018-07-20	$20.54	$20.69	$20.28	$20.41	$20.41	871,459
2018-07-19	$20.78	$20.87	$20.34	$20.75	$20.75	798,522
2018-07-18	$20.50	$21.10	$20.50	$20.79	$20.79	700,174
2018-07-17	$20.43	$20.74	$20.38	$20.49	$20.49	1,141,723
2018-07-16	$21.78	$21.93	$20.41	$20.53	$20.53	1,218,240
2018-07-13	$21.53	$21.93	$21.45	$21.77	$21.77	384,968
2018-07-12	$22.05	$22.05	$21.51	$21.54	$21.54	325,442
2018-07-11	$22.01	$22.19	$21.77	$21.86	$21.86	346,764
2018-07-10	$22.53	$22.70	$22.14	$22.34	$22.34	403,290
2018-07-09	$21.90	$22.75	$21.70	$22.46	$22.46	614,256
2018-07-06	$20.55	$21.88	$20.35	$21.85	$21.85	2,928,333
2018-07-05	$20.71	$20.91	$20.47	$20.55	$20.55	1,405,455
2018-07-03	$20.61	$20.78	$20.40	$20.40	$20.40	527,835
2018-07-02	$20.35	$20.73	$20.14	$20.45	$20.45	690,176
2018-06-29	$20.52	$20.86	$20.36	$20.57	$20.57	412,549
2018-06-28	$20.55	$20.63	$20.05	$20.35	$20.35	447,187
2018-06-27	$21.38	$21.48	$20.60	$20.61	$20.61	727,115
2018-06-26	$21.33	$21.55	$20.86	$21.27	$21.27	594,913
2018-06-25	$21.31	$21.59	$21.10	$21.26	$21.26	751,545
2018-06-22	$21.60	$22.20	$21.45	$21.47	$21.47	2,085,785
2018-06-21	$21.69	$21.69	$21.17	$21.39	$21.39	607,090
2018-06-20	$21.47	$21.86	$21.28	$21.77	$21.77	366,039
2018-06-19	$21.12	$21.30	$20.79	$21.25	$21.25	860,286
2018-06-18	$21.05	$21.43	$20.87	$21.42	$21.42	610,966
2018-06-15	$21.18	$21.26	$20.76	$21.23	$21.23	595,749
2018-06-14	$21.35	$21.53	$21.07	$21.36	$21.36	580,633
2018-06-13	$21.55	$21.75	$21.26	$21.29	$21.29	513,407
2018-06-12	$21.86	$21.94	$21.44	$21.54	$21.54	358,818
2018-06-11	$21.74	$22.00	$21.62	$21.84	$21.84	410,596
2018-06-08	$21.95	$22.13	$21.49	$21.61	$21.61	520,871
2018-06-07	$21.84	$22.07	$21.84	$21.97	$21.97	570,832
2018-06-06	$21.47	$22.18	$21.47	$21.90	$21.90	658,367
2018-06-05	$21.11	$21.43	$21.09	$21.37	$21.37	492,378
2018-06-04	$21.13	$21.24	$20.99	$21.07	$21.07	525,919
2018-06-01	$20.97	$21.29	$20.93	$21.05	$21.05	656,988
2018-05-31	$21.18	$21.30	$20.37	$20.75	$20.75	788,293
2018-05-30	$20.93	$21.41	$20.78	$21.17	$21.17	673,920
2018-05-29	$21.28	$21.45	$20.34	$20.76	$20.76	1,184,530
2018-05-25	$21.38	$21.79	$21.38	$21.50	$21.50	591,887
2018-05-24	$21.49	$21.65	$21.24	$21.45	$21.45	606,747
2018-05-23	$21.75	$21.99	$21.31	$21.55	$21.55	540,340
2018-05-22	$22.19	$22.36	$21.92	$21.94	$21.94	472,680
2018-05-21	$22.24	$22.57	$22.10	$22.15	$22.15	429,729
2018-05-18	$22.06	$22.14	$21.98	$22.02	$22.02	957,482
2018-05-17	$21.64	$22.13	$21.64	$22.01	$22.01	1,025,893
2018-05-16	$21.37	$22.03	$21.37	$21.71	$21.71	750,893
2018-05-15	$20.92	$21.38	$20.79	$21.30	$21.30	670,485
2018-05-14	$20.99	$21.36	$20.99	$21.11	$21.11	613,651
2018-05-11	$21.00	$21.11	$20.83	$20.92	$20.92	777,730
2018-05-10	$21.04	$21.14	$20.90	$21.01	$21.01	420,867
2018-05-09	$20.90	$21.05	$20.69	$20.96	$20.96	818,311
2018-05-08	$20.79	$21.29	$20.57	$20.79	$20.79	989,658
2018-05-07	$20.26	$20.97	$20.24	$20.89	$20.89	1,275,078
2018-05-04	$19.52	$20.20	$19.43	$20.15	$20.15	1,087,535
2018-05-03	$19.44	$19.77	$17.28	$19.70	$19.70	2,208,841
2018-05-02	$19.44	$19.63	$19.23	$19.35	$19.35	1,490,873
2018-05-01	$19.66	$19.66	$18.94	$19.44	$19.44	922,976
2018-04-30	$20.00	$20.05	$19.46	$19.47	$19.47	971,756
2018-04-27	$20.26	$20.41	$19.81	$19.89	$19.89	481,036
2018-04-26	$20.81	$20.81	$20.12	$20.26	$20.26	785,339
2018-04-25	$20.47	$20.80	$20.19	$20.63	$20.63	832,803
2018-04-24	$21.61	$21.71	$20.21	$20.63	$20.63	1,714,716
2018-04-23	$21.64	$21.73	$21.25	$21.38	$21.38	887,359
2018-04-20	$21.50	$21.75	$21.20	$21.60	$21.60	1,251,789
2018-04-19	$21.73	$21.78	$21.36	$21.64	$21.64	1,103,676
2018-04-18	$21.12	$21.73	$20.99	$21.63	$21.63	1,741,221
2018-04-17	$21.24	$21.41	$20.79	$20.97	$20.97	1,058,787
2018-04-16	$20.45	$21.15	$20.38	$21.03	$21.03	932,204
2018-04-13	$20.82	$20.90	$20.27	$20.37	$20.37	484,473
2018-04-12	$20.44	$20.71	$20.20	$20.60	$20.60	397,795
2018-04-11	$20.20	$20.55	$20.02	$20.41	$20.41	797,894
2018-04-10	$20.28	$20.43	$19.94	$20.30	$20.30	2,322,311
2018-04-09	$20.34	$20.47	$19.90	$19.92	$19.92	607,336
2018-04-06	$21.00	$21.28	$20.05	$20.22	$20.22	664,555
2018-04-05	$20.70	$21.26	$20.60	$21.23	$21.23	656,097
2018-04-04	$19.98	$20.62	$19.74	$20.56	$20.56	788,479
2018-04-03	$20.18	$20.54	$20.12	$20.42	$20.42	851,348
2018-04-02	$20.59	$20.70	$20.00	$20.12	$20.12	880,234
2018-03-29	$20.80	$21.05	$20.51	$20.56	$20.56	1,443,235
2018-03-28	$20.78	$20.99	$20.58	$20.61	$20.61	759,217
2018-03-27	$21.22	$21.52	$20.72	$20.82	$20.82	839,924
2018-03-26	$21.29	$21.44	$20.80	$21.20	$21.20	1,083,947
2018-03-23	$21.53	$21.66	$20.83	$20.87	$20.87	908,795
2018-03-22	$22.09	$22.27	$21.47	$21.48	$21.48	906,201
2018-03-21	$21.97	$22.59	$21.94	$22.44	$22.44	689,088
2018-03-20	$21.80	$22.14	$21.80	$21.91	$21.91	589,155
2018-03-19	$22.15	$22.31	$21.61	$21.83	$21.83	687,045
2018-03-16	$21.87	$22.33	$21.75	$22.21	$22.21	884,338
2018-03-15	$22.56	$22.74	$21.79	$21.90	$21.90	1,724,534
2018-03-14	$23.19	$23.19	$22.31	$22.57	$22.57	1,508,420
2018-03-13	$22.55	$23.30	$22.43	$22.97	$22.97	3,383,775
2018-03-12	$23.12	$23.19	$22.01	$22.14	$22.14	2,413,272
2018-03-09	$23.25	$23.28	$22.94	$23.10	$23.10	1,185,372
2018-03-08	$23.26	$23.52	$22.81	$23.02	$23.02	1,015,534
2018-03-07	$22.98	$23.39	$22.86	$23.13	$23.13	1,551,721
2018-03-06	$23.23	$23.55	$22.83	$23.25	$23.25	1,355,454
2018-03-05	$22.89	$23.16	$22.56	$22.96	$22.96	1,528,357
2018-03-02	$23.69	$23.69	$23.00	$23.00	$23.00	2,065,892
2018-03-01	$24.41	$24.60	$23.79	$24.02	$24.02	1,575,013
2018-02-28	$25.00	$25.17	$24.43	$24.50	$24.50	1,748,267
2018-02-27	$25.64	$25.80	$24.98	$24.99	$24.99	1,443,704
2018-02-26	$25.73	$25.76	$25.38	$25.63	$25.63	1,116,104
2018-02-23	$25.57	$25.94	$25.25	$25.52	$25.52	909,486
2018-02-22	$25.88	$26.05	$25.44	$25.45	$25.45	699,396
2018-02-21	$25.80	$26.32	$25.48	$25.76	$25.76	1,052,566
2018-02-20	$25.45	$26.13	$25.30	$25.77	$25.77	1,355,484
2018-02-16	$26.05	$26.15	$25.51	$25.68	$25.68	1,608,228
2018-02-15	$26.25	$26.42	$25.48	$26.02	$26.02	1,689,154
2018-02-14	$26.04	$26.26	$25.70	$26.21	$26.21	1,551,199
2018-02-13	$27.13	$27.27	$26.19	$26.37	$26.37	1,240,589
2018-02-12	$26.50	$27.43	$26.25	$27.40	$27.40	2,362,762
2018-02-09	$26.06	$26.69	$25.12	$26.33	$26.33	1,924,267
2018-02-08	$27.74	$28.00	$25.80	$25.82	$25.82	1,772,935
2018-02-07	$28.06	$28.25	$27.52	$27.73	$27.73	1,616,725
2018-02-06	$27.03	$28.73	$26.61	$28.26	$28.26	2,397,551
2018-02-05	$27.93	$28.70	$27.60	$27.70	$27.70	1,941,729
2018-02-02	$28.57	$29.29	$27.57	$28.22	$28.22	4,515,812
2018-02-01	$27.60	$29.54	$27.27	$29.53	$29.53	2,850,670
2018-01-31	$26.04	$27.74	$25.50	$27.28	$27.28	3,733,702
2018-01-30	$24.29	$24.32	$23.64	$24.00	$24.00	1,618,498
2018-01-29	$24.59	$24.85	$24.32	$24.42	$24.42	985,679
2018-01-26	$24.67	$24.81	$24.31	$24.65	$24.65	1,830,053
2018-01-25	$25.14	$25.14	$24.18	$24.41	$24.41	817,338
2018-01-24	$24.93	$25.50	$24.53	$24.92	$24.92	1,240,979
2018-01-23	$23.94	$23.96	$23.53	$23.83	$23.83	613,096
2018-01-22	$24.18	$24.33	$23.60	$23.97	$23.97	675,560
2018-01-19	$23.82	$24.04	$23.76	$24.02	$24.02	438,876
2018-01-18	$24.07	$24.08	$23.39	$23.82	$23.82	1,013,711
2018-01-17	$24.06	$24.21	$23.82	$24.12	$24.12	509,121
2018-01-16	$24.77	$24.97	$23.94	$24.05	$24.05	766,766
2018-01-12	$24.11	$24.56	$23.79	$24.52	$24.52	942,245
2018-01-11	$23.47	$24.10	$23.32	$24.08	$24.08	895,054
2018-01-10	$23.77	$23.85	$23.25	$23.49	$23.49	822,023
2018-01-09	$23.88	$23.93	$23.58	$23.77	$23.77	592,286
2018-01-08	$24.06	$24.21	$23.77	$23.85	$23.85	647,055
2018-01-05	$24.04	$24.43	$23.80	$24.12	$24.12	802,967
2018-01-04	$23.51	$23.95	$23.26	$23.88	$23.88	802,112
2018-01-03	$23.13	$23.65	$22.98	$23.40	$23.40	1,136,500
2018-01-02	$23.52	$23.78	$23.00	$23.13	$23.13	971,657
2017-12-29	$23.87	$23.91	$23.44	$23.46	$23.46	761,159
2017-12-28	$23.94	$23.94	$23.64	$23.77	$23.77	854,956
2017-12-27	$23.84	$24.02	$23.67	$23.86	$23.86	1,467,003
2017-12-26	$23.89	$23.94	$23.65	$23.85	$23.85	981,170
2017-12-22	$23.97	$24.15	$23.84	$23.88	$23.88	472,566
2017-12-21	$23.94	$24.14	$23.82	$23.96	$23.96	699,382
2017-12-20	$24.03	$24.25	$23.79	$24.14	$24.14	838,591
2017-12-19	$23.88	$24.27	$23.67	$23.81	$23.81	809,044
2017-12-18	$23.61	$24.42	$23.28	$23.68	$23.68	1,815,368
2017-12-15	$22.88	$23.25	$22.75	$23.08	$23.08	2,345,898
2017-12-14	$23.39	$23.46	$22.52	$22.67	$22.67	1,534,894
2017-12-13	$23.57	$23.94	$23.43	$23.44	$23.44	1,028,119
2017-12-12	$23.32	$23.93	$23.32	$23.59	$23.59	1,708,678
2017-12-11	$24.05	$24.07	$22.90	$23.20	$23.20	1,911,065
2017-12-08	$24.25	$24.95	$23.94	$24.01	$24.01	1,854,483
2017-12-07	$24.11	$24.11	$23.31	$23.44	$23.44	2,298,766
2017-12-06	$24.21	$24.74	$23.91	$24.14	$24.14	1,456,021
2017-12-05	$24.08	$24.77	$23.80	$24.40	$24.40	1,008,717
2017-12-04	$25.18	$25.32	$24.24	$24.28	$24.28	1,226,629
2017-12-01	$25.03	$25.12	$24.01	$24.79	$24.79	1,053,971
2017-11-30	$25.04	$25.38	$24.91	$24.98	$24.98	1,512,117
2017-11-29	$25.21	$25.43	$24.75	$24.95	$24.95	1,189,847
2017-11-28	$24.44	$25.37	$24.25	$25.28	$25.28	1,640,607
2017-11-27	$24.28	$24.49	$24.20	$24.32	$24.32	2,556,769
2017-11-24	$24.03	$24.30	$23.89	$24.26	$24.26	645,679
2017-11-22	$24.05	$24.41	$23.87	$24.03	$24.03	964,363
2017-11-21	$24.81	$25.02	$23.93	$24.10	$24.10	1,813,830
2017-11-20	$23.93	$24.75	$23.86	$24.70	$24.70	1,438,210
2017-11-17	$23.47	$23.91	$23.16	$23.87	$23.87	2,390,724
2017-11-16	$25.25	$25.27	$23.35	$23.71	$23.71	3,923,406
2017-11-15	$26.25	$26.44	$24.65	$25.09	$25.09	3,053,780
2017-11-14	$25.86	$26.02	$25.60	$25.78	$25.78	1,515,996
2017-11-13	$25.75	$26.03	$25.58	$25.96	$25.96	1,450,148
2017-11-10	$25.58	$26.23	$25.58	$25.89	$25.89	915,609
2017-11-09	$25.52	$25.85	$25.39	$25.58	$25.58	881,311
2017-11-08	$26.16	$26.27	$25.45	$25.92	$25.92	1,289,667
2017-11-07	$26.14	$26.80	$26.13	$26.29	$26.29	942,866
2017-11-06	$26.69	$26.73	$25.71	$26.22	$26.22	1,326,658
2017-11-03	$26.65	$27.96	$26.62	$26.75	$26.75	2,813,573
2017-11-02	$26.11	$26.72	$25.84	$26.62	$26.62	920,521
2017-11-01	$26.20	$26.50	$25.86	$26.13	$26.13	686,950
2017-10-31	$25.66	$26.17	$25.61	$26.01	$26.01	1,062,430
2017-10-30	$25.97	$26.08	$25.45	$25.58	$25.58	1,407,719
2017-10-27	$26.50	$26.55	$25.81	$26.15	$26.15	763,365
2017-10-26	$26.07	$26.44	$25.92	$26.31	$26.31	727,102
2017-10-25	$26.14	$26.35	$25.13	$25.90	$25.90	1,169,556
2017-10-24	$26.20	$26.58	$26.14	$26.28	$26.28	1,134,960
2017-10-23	$26.41	$26.48	$26.10	$26.15	$26.15	936,938
2017-10-20	$26.42	$26.63	$26.18	$26.48	$26.48	940,596
2017-10-19	$25.96	$26.21	$25.67	$26.13	$26.13	1,117,534
2017-10-18	$26.01	$26.29	$25.84	$26.03	$26.03	832,824
2017-10-17	$26.29	$26.30	$25.82	$25.95	$25.95	1,050,122
2017-10-16	$25.98	$26.34	$25.87	$26.28	$26.28	1,444,609
2017-10-13	$26.01	$26.25	$25.73	$25.78	$25.78	1,565,171
2017-10-12	$25.50	$26.16	$25.19	$25.93	$25.93	1,575,305
2017-10-11	$26.28	$26.34	$26.11	$26.24	$26.24	657,689
2017-10-10	$26.45	$26.45	$26.07	$26.24	$26.24	624,881
2017-10-09	$26.37	$26.59	$26.05	$26.26	$26.26	905,303
2017-10-06	$26.31	$26.62	$26.20	$26.31	$26.31	1,767,810
2017-10-05	$26.62	$26.67	$26.15	$26.31	$26.31	982,552
2017-10-04	$26.61	$26.84	$26.54	$26.55	$26.55	1,275,504
2017-10-03	$26.67	$27.03	$26.54	$26.61	$26.61	2,163,409
2017-10-02	$26.10	$26.51	$25.98	$26.49	$26.49	2,353,179
2017-09-29	$26.12	$26.29	$25.96	$26.01	$26.01	2,139,377
2017-09-28	$25.58	$26.50	$25.58	$26.20	$26.20	2,035,056
2017-09-27	$26.64	$26.74	$26.11	$26.61	$26.61	1,741,865
2017-09-26	$26.36	$26.71	$26.18	$26.34	$26.34	2,347,656
2017-09-25	$26.40	$26.91	$25.92	$26.23	$26.23	1,653,708
2017-09-22	$25.51	$26.50	$25.51	$26.40	$26.40	1,609,145
2017-09-21	$25.09	$25.68	$25.09	$25.50	$25.50	1,474,619
2017-09-20	$25.21	$25.51	$24.36	$25.08	$25.08	6,176,557
2017-09-19	$25.00	$26.09	$24.72	$25.57	$25.57	5,873,636
2017-09-18	$24.57	$25.93	$23.56	$24.35	$24.35	6,685,492
2017-09-15	$22.48	$22.90	$22.36	$22.58	$22.58	1,771,253
2017-09-14	$21.68	$22.47	$21.44	$22.45	$22.45	1,633,265
2017-09-13	$21.35	$22.01	$21.24	$21.68	$21.68	1,871,200
2017-09-12	$21.38	$21.61	$21.23	$21.45	$21.45	2,356,218
2017-09-11	$21.00	$21.60	$20.90	$21.09	$21.09	2,806,649
2017-09-08	$19.90	$20.72	$19.78	$20.65	$20.65	1,580,411
2017-09-07	$20.00	$20.13	$19.70	$19.94	$19.94	1,074,832
2017-09-06	$20.41	$20.52	$19.70	$19.97	$19.97	1,425,898
2017-09-05	$20.33	$20.57	$20.04	$20.19	$20.19	1,916,024
2017-09-01	$19.89	$20.44	$19.89	$20.11	$20.11	1,219,067
2017-08-31	$19.84	$19.99	$19.69	$19.86	$19.86	961,201
2017-08-30	$19.28	$19.72	$19.26	$19.67	$19.67	1,386,822
2017-08-29	$18.61	$19.31	$18.60	$19.28	$19.28	901,126
2017-08-28	$19.00	$19.00	$18.74	$18.83	$18.83	1,305,659
2017-08-25	$18.75	$18.90	$18.60	$18.83	$18.83	519,923
2017-08-24	$18.56	$18.65	$18.47	$18.60	$18.60	765,992
2017-08-23	$18.41	$18.64	$18.37	$18.50	$18.50	662,551
2017-08-22	$18.54	$18.66	$18.37	$18.54	$18.54	1,024,165
2017-08-21	$19.00	$19.03	$18.39	$18.42	$18.42	1,332,832
2017-08-18	$18.37	$19.12	$18.30	$19.02	$19.02	1,075,807
2017-08-17	$18.90	$18.98	$18.55	$18.57	$18.57	1,308,422
2017-08-16	$19.05	$19.23	$18.96	$18.98	$18.98	1,406,289
2017-08-15	$19.08	$19.08	$18.73	$18.91	$18.91	870,200
2017-08-14	$18.83	$19.20	$18.74	$19.08	$19.08	1,036,243
2017-08-11	$18.28	$18.72	$18.10	$18.59	$18.59	1,080,553
2017-08-10	$19.02	$19.06	$18.39	$18.66	$18.66	1,133,879
2017-08-09	$19.18	$19.40	$19.13	$19.19	$19.19	920,945
2017-08-08	$18.87	$19.61	$18.85	$19.26	$19.26	1,652,744
2017-08-07	$18.06	$19.00	$18.05	$18.92	$18.92	2,580,586
2017-08-04	$18.10	$18.11	$17.85	$18.02	$18.02	1,344,796
2017-08-03	$18.45	$18.65	$17.99	$18.06	$18.06	1,682,351
2017-08-02	$18.77	$19.00	$17.96	$18.20	$18.20	2,664,303
2017-08-01	$17.46	$17.47	$16.78	$17.14	$17.14	1,783,362
2017-07-31	$17.38	$17.47	$17.23	$17.28	$17.28	1,009,616
2017-07-28	$17.38	$17.42	$17.07	$17.26	$17.26	655,062
2017-07-27	$17.89	$17.91	$17.31	$17.48	$17.48	607,351
2017-07-26	$18.04	$18.10	$17.77	$17.78	$17.78	411,614
2017-07-25	$18.09	$18.13	$17.87	$18.04	$18.04	582,408
2017-07-24	$17.75	$17.91	$17.70	$17.89	$17.89	438,389
2017-07-21	$18.03	$18.03	$17.70	$17.78	$17.78	560,652
2017-07-20	$18.13	$18.40	$17.90	$17.90	$17.90	645,610
2017-07-19	$17.96	$18.10	$17.84	$18.04	$18.04	1,561,555
2017-07-18	$17.79	$17.91	$17.52	$17.88	$17.88	556,179
2017-07-17	$18.03	$18.19	$17.94	$17.95	$17.95	619,446
2017-07-14	$17.89	$18.10	$17.86	$18.02	$18.02	417,192
2017-07-13	$17.64	$18.03	$17.64	$17.90	$17.90	1,227,449
2017-07-12	$17.67	$18.03	$17.57	$17.69	$17.69	1,117,494
2017-07-11	$16.98	$17.55	$16.98	$17.53	$17.53	856,929
2017-07-10	$16.81	$17.09	$16.68	$16.99	$16.99	701,635
2017-07-07	$16.72	$16.91	$16.48	$16.91	$16.91	852,456
2017-07-06	$16.66	$16.84	$16.50	$16.66	$16.66	916,308
2017-07-05	$16.85	$16.99	$16.70	$16.83	$16.83	619,822
2017-07-03	$16.69	$16.98	$16.69	$16.87	$16.87	337,191
2017-06-30	$16.34	$16.76	$16.26	$16.61	$16.61	767,779
2017-06-29	$16.40	$16.65	$16.06	$16.34	$16.34	887,173
2017-06-28	$15.76	$16.33	$15.69	$16.33	$16.33	1,024,571
2017-06-27	$15.73	$15.73	$15.46	$15.54	$15.54	840,328
2017-06-26	$15.67	$15.90	$15.52	$15.71	$15.71	480,647
2017-06-23	$15.60	$15.69	$15.45	$15.59	$15.59	524,300
2017-06-22	$15.58	$15.67	$15.47	$15.59	$15.59	335,461
2017-06-21	$15.90	$16.12	$15.51	$15.54	$15.54	461,121
2017-06-20	$16.12	$16.18	$15.78	$15.79	$15.79	525,403
2017-06-19	$16.00	$16.27	$16.00	$16.25	$16.25	707,479
2017-06-16	$15.96	$16.02	$15.74	$15.93	$15.93	802,652
2017-06-15	$15.62	$16.16	$15.50	$16.10	$16.10	769,702
2017-06-14	$16.34	$16.37	$15.87	$15.89	$15.89	597,593
2017-06-13	$16.19	$16.32	$16.07	$16.32	$16.32	800,990
2017-06-12	$16.22	$16.24	$15.86	$16.16	$16.16	722,136
2017-06-09	$16.16	$16.42	$16.07	$16.23	$16.23	637,127
2017-06-08	$16.00	$16.22	$15.86	$16.11	$16.11	725,461
2017-06-07	$15.91	$16.16	$15.81	$16.05	$16.05	706,934
2017-06-06	$15.28	$15.92	$15.21	$15.85	$15.85	958,165
2017-06-05	$15.68	$15.78	$15.41	$15.42	$15.42	919,956
2017-06-02	$16.02	$16.17	$15.64	$15.71	$15.71	1,161,016
2017-06-01	$15.70	$16.02	$15.56	$16.02	$16.02	1,156,823
2017-05-31	$15.63	$15.67	$14.97	$15.57	$15.57	1,160,737
2017-05-30	$15.90	$16.00	$15.59	$15.60	$15.60	1,012,419
2017-05-26	$16.00	$16.09	$15.81	$16.00	$16.00	719,413
2017-05-25	$16.13	$16.25	$15.88	$16.05	$16.05	1,095,214
2017-05-24	$16.17	$16.26	$15.83	$16.03	$16.03	792,400
2017-05-23	$16.19	$16.21	$15.91	$16.15	$16.15	774,875
2017-05-22	$16.24	$16.27	$15.84	$16.08	$16.08	557,763
2017-05-19	$16.02	$16.38	$16.02	$16.07	$16.07	1,044,001
2017-05-18	$16.00	$16.14	$15.71	$15.91	$15.91	1,416,431
2017-05-17	$16.69	$16.69	$16.01	$16.10	$16.10	1,272,125
2017-05-16	$17.16	$17.16	$16.72	$17.02	$17.02	1,407,345
2017-05-15	$16.78	$17.22	$16.75	$17.04	$17.04	1,009,930
2017-05-12	$16.74	$16.77	$16.46	$16.49	$16.49	799,725
2017-05-11	$17.07	$17.07	$16.59	$16.81	$16.81	1,212,077
2017-05-10	$16.98	$17.13	$16.66	$17.09	$17.09	902,102
2017-05-09	$17.06	$17.25	$16.88	$17.06	$17.06	1,097,676
2017-05-08	$16.98	$17.10	$16.82	$16.97	$16.97	1,109,610
2017-05-05	$17.24	$17.24	$16.88	$17.01	$17.01	1,143,539
2017-05-04	$17.28	$17.34	$16.84	$17.15	$17.15	1,576,259
2017-05-03	$17.42	$18.29	$17.01	$17.17	$17.17	1,803,870
2017-05-02	$17.78	$18.09	$17.56	$17.78	$17.78	1,555,078
2017-05-01	$17.89	$17.91	$17.54	$17.79	$17.79	671,671
2017-04-28	$17.86	$17.99	$17.69	$17.81	$17.81	1,177,598
2017-04-27	$17.86	$18.08	$17.68	$17.83	$17.83	886,378
2017-04-26	$17.54	$18.08	$17.54	$17.86	$17.86	1,204,206
2017-04-25	$17.50	$17.79	$17.37	$17.56	$17.56	822,285
2017-04-24	$17.18	$17.40	$17.04	$17.36	$17.36	1,117,125
2017-04-21	$17.27	$17.29	$16.70	$16.80	$16.80	1,447,325
2017-04-20	$16.43	$16.88	$16.43	$16.74	$16.74	692,944
2017-04-19	$16.27	$16.52	$16.27	$16.29	$16.29	775,913
2017-04-18	$16.04	$16.17	$15.82	$16.13	$16.13	1,301,216
2017-04-17	$16.19	$16.20	$15.94	$16.14	$16.14	872,276
2017-04-13	$16.44	$16.66	$16.10	$16.11	$16.11	724,940
2017-04-12	$17.00	$17.00	$16.49	$16.53	$16.53	907,157
2017-04-11	$16.75	$17.12	$16.48	$17.07	$17.07	866,385
2017-04-10	$16.82	$17.01	$16.66	$16.80	$16.80	761,945
2017-04-07	$16.60	$16.90	$16.57	$16.82	$16.82	902,692
2017-04-06	$16.46	$16.76	$16.33	$16.76	$16.76	793,380
2017-04-05	$16.80	$16.94	$16.43	$16.44	$16.44	799,003
2017-04-04	$16.67	$16.71	$16.45	$16.57	$16.57	536,388
2017-04-03	$17.18	$17.20	$16.47	$16.72	$16.72	960,509
2017-03-31	$16.86	$17.19	$16.54	$17.13	$17.13	1,057,012
2017-03-30	$16.71	$17.09	$16.71	$16.92	$16.92	888,607
2017-03-29	$16.92	$16.97	$16.66	$16.75	$16.75	595,038
2017-03-28	$16.52	$17.07	$16.46	$16.98	$16.98	589,336
2017-03-27	$16.17	$16.65	$16.02	$16.57	$16.57	689,779
2017-03-24	$16.69	$16.78	$16.40	$16.53	$16.53	568,299
2017-03-23	$16.53	$16.74	$16.31	$16.64	$16.64	695,299
2017-03-22	$16.01	$16.52	$15.93	$16.48	$16.48	891,842
2017-03-21	$16.86	$16.92	$16.09	$16.11	$16.11	844,498
2017-03-20	$16.84	$16.97	$16.68	$16.75	$16.75	601,209
2017-03-17	$17.05	$17.15	$16.82	$16.85	$16.85	1,121,784
2017-03-16	$16.93	$17.04	$16.78	$17.03	$17.03	643,787
2017-03-15	$16.65	$16.84	$16.53	$16.84	$16.84	768,487
2017-03-14	$16.20	$16.52	$15.99	$16.49	$16.49	602,681
2017-03-13	$16.21	$16.44	$16.08	$16.37	$16.37	447,386
2017-03-10	$16.20	$16.45	$15.90	$16.20	$16.20	871,687
2017-03-09	$16.36	$16.50	$15.90	$16.01	$16.01	666,932
2017-03-08	$16.45	$16.65	$16.27	$16.40	$16.40	520,595
2017-03-07	$16.44	$16.60	$16.20	$16.37	$16.37	712,281
2017-03-06	$16.55	$16.69	$16.28	$16.50	$16.50	882,042
2017-03-03	$16.44	$16.65	$16.19	$16.65	$16.65	973,546
2017-03-02	$16.86	$16.97	$16.43	$16.44	$16.44	796,496
2017-03-01	$16.74	$17.03	$16.64	$16.94	$16.94	1,021,689
2017-02-28	$16.55	$16.66	$16.22	$16.35	$16.35	1,227,774
2017-02-27	$16.15	$16.72	$16.08	$16.66	$16.66	1,429,101
2017-02-24	$15.83	$16.34	$15.72	$16.18	$16.18	925,489
2017-02-23	$16.51	$16.74	$15.79	$16.09	$16.09	1,124,742
2017-02-22	$16.39	$16.51	$16.23	$16.49	$16.49	995,737
2017-02-21	$16.46	$16.79	$16.24	$16.51	$16.51	1,658,390
2017-02-17	$15.73	$15.84	$15.50	$15.73	$15.73	872,531
2017-02-16	$15.92	$15.97	$15.55	$15.83	$15.83	1,169,563
2017-02-15	$15.79	$15.93	$15.61	$15.91	$15.91	855,123
2017-02-14	$15.80	$15.96	$15.69	$15.82	$15.82	626,164
2017-02-13	$16.08	$16.19	$15.60	$15.88	$15.88	1,531,332
2017-02-10	$15.86	$16.09	$15.77	$15.95	$15.95	1,095,154
2017-02-09	$15.53	$15.84	$15.36	$15.72	$15.72	875,109
2017-02-08	$15.46	$15.49	$15.18	$15.49	$15.49	1,185,335
2017-02-07	$15.55	$15.90	$15.34	$15.48	$15.48	1,818,023
2017-02-06	$15.29	$15.59	$15.27	$15.49	$15.49	1,121,211
2017-02-03	$15.08	$15.60	$14.86	$15.42	$15.42	2,186,320
2017-02-02	$15.66	$15.66	$14.81	$15.02	$15.02	2,367,555
2017-02-01	$14.65	$15.79	$14.65	$15.54	$15.54	2,043,552
2017-01-31	$14.46	$14.55	$14.05	$14.43	$14.43	1,260,895
2017-01-30	$14.71	$14.72	$14.15	$14.49	$14.49	1,100,292
2017-01-27	$15.00	$15.00	$14.55	$14.78	$14.78	818,114
2017-01-26	$15.20	$15.45	$14.76	$14.99	$14.99	2,620,511
2017-01-25	$14.52	$14.69	$14.28	$14.60	$14.60	1,060,205
2017-01-24	$13.82	$14.41	$13.82	$14.40	$14.40	818,238
2017-01-23	$13.79	$13.88	$13.53	$13.71	$13.71	703,000
2017-01-20	$13.86	$13.93	$13.71	$13.78	$13.78	929,234
2017-01-19	$13.80	$13.89	$13.65	$13.85	$13.85	1,050,780
2017-01-18	$13.56	$13.82	$13.46	$13.70	$13.70	805,878
2017-01-17	$13.56	$13.69	$13.34	$13.44	$13.44	685,967
2017-01-13	$13.44	$13.72	$13.42	$13.66	$13.66	564,633
2017-01-12	$13.69	$13.73	$13.07	$13.40	$13.40	587,873
2017-01-11	$13.50	$13.68	$13.28	$13.66	$13.66	814,164
2017-01-10	$13.09	$13.54	$12.98	$13.49	$13.49	863,016
2017-01-09	$13.12	$13.18	$12.83	$12.98	$12.98	857,419
2017-01-06	$13.01	$13.39	$12.85	$13.23	$13.23	1,414,845
2017-01-05	$13.16	$13.16	$12.78	$12.94	$12.94	891,548
2017-01-04	$12.97	$13.22	$12.82	$13.20	$13.20	945,023
2017-01-03	$12.70	$12.99	$12.51	$12.83	$12.83	746,399
2016-12-30	$12.54	$12.70	$12.38	$12.42	$12.42	564,917
2016-12-29	$12.77	$12.85	$12.48	$12.58	$12.58	597,063
2016-12-28	$12.96	$12.98	$12.62	$12.69	$12.69	435,789
2016-12-27	$12.77	$12.99	$12.77	$12.84	$12.84	349,126
2016-12-23	$12.64	$12.74	$12.61	$12.71	$12.71	240,636
2016-12-22	$12.86	$13.00	$12.58	$12.63	$12.63	550,643
2016-12-21	$12.95	$13.00	$12.78	$12.93	$12.93	914,179
2016-12-20	$12.65	$12.98	$12.65	$12.94	$12.94	441,332
2016-12-19	$12.72	$12.91	$12.62	$12.74	$12.74	596,981
2016-12-16	$13.07	$13.24	$12.70	$12.75	$12.75	1,596,194
2016-12-15	$12.56	$13.18	$12.56	$13.03	$13.03	1,368,715
2016-12-14	$12.94	$13.07	$12.74	$12.78	$12.78	710,364
2016-12-13	$13.18	$13.25	$12.90	$13.07	$13.07	776,746
2016-12-12	$13.26	$13.32	$12.87	$13.08	$13.08	703,850
2016-12-09	$13.33	$13.33	$13.07	$13.20	$13.20	493,348
2016-12-08	$13.10	$13.34	$12.98	$13.28	$13.28	1,147,912
2016-12-07	$12.90	$13.17	$12.81	$13.05	$13.05	1,469,593
2016-12-06	$12.90	$12.96	$12.78	$12.88	$12.88	1,092,417
2016-12-05	$12.82	$13.38	$12.78	$12.94	$12.94	1,270,116
2016-12-02	$12.84	$12.93	$12.22	$12.63	$12.63	1,889,691
2016-12-01	$12.76	$13.00	$12.66	$12.77	$12.77	1,428,289
2016-11-30	$12.83	$12.99	$12.58	$12.62	$12.62	967,774
2016-11-29	$12.67	$12.72	$12.50	$12.64	$12.64	962,613
2016-11-28	$12.93	$13.02	$12.66	$12.69	$12.69	911,233
2016-11-25	$12.98	$13.13	$12.72	$12.97	$12.97	489,881
2016-11-23	$12.55	$13.00	$12.55	$12.98	$12.98	1,050,033
2016-11-22	$12.49	$12.67	$12.37	$12.60	$12.60	1,689,762
2016-11-21	$12.37	$12.45	$12.18	$12.36	$12.36	997,038
2016-11-18	$12.46	$12.62	$12.21	$12.21	$12.21	1,654,297
2016-11-17	$12.26	$12.56	$11.74	$12.43	$12.43	1,938,951
2016-11-16	$11.56	$12.38	$11.34	$12.29	$12.29	2,822,202
2016-11-15	$11.91	$12.11	$11.77	$12.02	$12.02	1,295,799
2016-11-14	$11.98	$12.57	$11.75	$11.99	$11.99	1,372,420
2016-11-11	$11.30	$11.77	$11.30	$11.76	$11.76	1,436,828
2016-11-10	$10.78	$11.39	$10.78	$11.27	$11.27	1,710,110
2016-11-09	$10.49	$10.83	$10.30	$10.75	$10.75	1,630,194
2016-11-08	$10.28	$10.42	$10.12	$10.36	$10.36	471,622
2016-11-07	$10.38	$10.45	$10.20	$10.38	$10.38	711,662
2016-11-04	$9.92	$10.24	$9.89	$9.98	$9.98	517,216
2016-11-03	$10.13	$10.21	$9.96	$10.00	$10.00	427,237
2016-11-02	$10.22	$10.34	$10.04	$10.09	$10.09	392,485
2016-11-01	$10.39	$10.39	$9.84	$10.25	$10.25	1,075,458
2016-10-31	$10.41	$10.43	$10.28	$10.28	$10.28	729,321
2016-10-28	$10.28	$10.49	$10.28	$10.35	$10.35	398,099
2016-10-27	$10.46	$10.55	$10.31	$10.36	$10.36	480,862
2016-10-26	$10.20	$10.54	$10.13	$10.45	$10.45	772,825
2016-10-25	$10.64	$10.75	$10.28	$10.31	$10.31	1,044,502
2016-10-24	$10.66	$10.91	$10.62	$10.69	$10.69	363,204
2016-10-21	$10.57	$10.81	$10.54	$10.55	$10.55	539,742
2016-10-20	$10.92	$11.00	$10.60	$10.79	$10.79	664,877
2016-10-19	$10.67	$11.04	$10.55	$10.91	$10.91	857,852
2016-10-18	$10.84	$10.84	$10.52	$10.56	$10.56	516,916
2016-10-17	$10.72	$10.79	$10.62	$10.62	$10.62	556,968
2016-10-14	$10.96	$11.05	$10.72	$10.73	$10.73	410,629
2016-10-13	$10.85	$10.98	$10.73	$10.83	$10.83	599,145
2016-10-12	$11.15	$11.33	$11.05	$11.17	$11.17	504,068
2016-10-11	$11.51	$11.53	$11.09	$11.12	$11.12	557,301
2016-10-10	$11.04	$11.70	$11.04	$11.51	$11.51	851,783
2016-10-07	$11.10	$11.10	$10.72	$10.96	$10.96	574,794
2016-10-06	$11.11	$11.15	$10.88	$11.09	$11.09	299,414
2016-10-05	$10.76	$11.14	$10.76	$11.05	$11.05	391,068
2016-10-04	$11.12	$11.20	$10.69	$10.75	$10.75	802,416
2016-10-03	$11.19	$11.19	$10.89	$11.10	$11.10	539,694
2016-09-30	$10.68	$11.19	$10.60	$11.13	$11.13	890,147
2016-09-29	$10.92	$10.95	$10.56	$10.57	$10.57	450,400
2016-09-28	$10.61	$10.90	$10.60	$10.88	$10.88	350,358
2016-09-27	$10.53	$10.62	$10.42	$10.60	$10.60	327,901
2016-09-26	$10.70	$10.72	$10.55	$10.56	$10.56	502,883
2016-09-23	$11.02	$11.13	$10.78	$10.80	$10.80	546,754
2016-09-22	$11.00	$11.25	$10.91	$11.11	$11.11	315,076
2016-09-21	$10.65	$10.90	$10.65	$10.86	$10.86	409,642
2016-09-20	$10.83	$10.84	$10.59	$10.60	$10.60	320,922
2016-09-19	$10.79	$10.89	$10.65	$10.76	$10.76	574,243
2016-09-16	$10.66	$10.83	$10.56	$10.72	$10.72	929,555
2016-09-15	$10.60	$10.84	$10.60	$10.74	$10.74	449,275
2016-09-14	$10.59	$10.71	$10.35	$10.62	$10.62	599,708
2016-09-13	$10.70	$10.85	$10.45	$10.60	$10.60	529,692
2016-09-12	$10.51	$10.98	$10.46	$10.95	$10.95	660,561
2016-09-09	$11.14	$11.14	$10.58	$10.66	$10.66	898,714
2016-09-08	$11.25	$11.28	$11.08	$11.18	$11.18	657,726
2016-09-07	$11.15	$11.39	$11.12	$11.29	$11.29	391,244
2016-09-06	$11.21	$11.35	$11.08	$11.19	$11.19	469,569
2016-09-02	$11.04	$11.23	$10.95	$11.17	$11.17	450,099
2016-09-01	$11.12	$11.29	$10.73	$10.98	$10.98	604,800
2016-08-31	$11.11	$11.37	$10.94	$11.15	$11.15	1,084,594
2016-08-30	$11.00	$11.37	$11.00	$11.14	$11.14	477,943
2016-08-29	$10.97	$11.18	$10.95	$11.06	$11.06	508,598
2016-08-26	$11.07	$11.14	$10.83	$10.95	$10.95	496,954
2016-08-25	$10.76	$10.95	$10.75	$10.91	$10.91	511,949
2016-08-24	$10.94	$11.11	$10.77	$10.81	$10.81	629,434
2016-08-23	$10.95	$11.25	$10.83	$10.97	$10.97	1,030,249
2016-08-22	$10.58	$10.72	$10.45	$10.60	$10.60	673,698
2016-08-19	$10.66	$10.74	$10.59	$10.69	$10.69	1,230,676
2016-08-18	$10.88	$11.12	$10.51	$10.68	$10.68	1,170,050
2016-08-17	$11.15	$11.15	$10.70	$10.81	$10.81	1,550,584
2016-08-16	$10.90	$11.38	$10.85	$11.15	$11.15	1,137,186
2016-08-15	$10.29	$11.14	$10.29	$10.90	$10.90	1,619,522
2016-08-12	$10.13	$10.28	$10.08	$10.25	$10.25	694,598
2016-08-11	$10.27	$10.63	$10.18	$10.27	$10.27	1,093,375
2016-08-10	$10.25	$10.40	$10.14	$10.20	$10.20	793,446
2016-08-09	$10.28	$10.42	$10.17	$10.19	$10.19	951,566
2016-08-08	$10.10	$10.43	$10.07	$10.33	$10.33	664,925
2016-08-05	$9.79	$10.19	$9.79	$10.10	$10.10	886,807
2016-08-04	$9.44	$10.08	$9.40	$9.73	$9.73	1,861,158
2016-08-03	$8.36	$9.65	$8.23	$9.45	$9.45	3,419,891
2016-08-02	$8.21	$8.23	$7.88	$7.93	$7.93	1,084,390
2016-08-01	$8.35	$8.43	$8.16	$8.22	$8.22	545,124
2016-07-29	$8.14	$8.40	$8.14	$8.38	$8.38	1,428,238
2016-07-28	$8.54	$8.54	$8.14	$8.22	$8.22	906,029
2016-07-27	$8.39	$8.68	$8.39	$8.68	$8.68	971,677
2016-07-26	$8.07	$8.39	$8.07	$8.36	$8.36	792,875
2016-07-25	$8.08	$8.14	$7.96	$8.01	$8.01	543,137
2016-07-22	$8.07	$8.15	$7.90	$8.10	$8.10	444,817
2016-07-21	$7.93	$8.17	$7.90	$8.10	$8.10	1,215,625
2016-07-20	$7.63	$7.88	$7.46	$7.83	$7.83	581,770
2016-07-19	$7.87	$7.91	$7.65	$7.67	$7.67	495,883
2016-07-18	$7.74	$8.02	$7.70	$7.99	$7.99	329,935
2016-07-15	$7.85	$7.86	$7.67	$7.80	$7.80	531,757
2016-07-14	$7.86	$7.97	$7.76	$7.78	$7.78	857,200
2016-07-13	$7.99	$8.02	$7.59	$7.74	$7.74	1,079,649
2016-07-12	$7.80	$8.09	$7.80	$7.92	$7.92	675,628
2016-07-11	$7.46	$7.70	$7.46	$7.61	$7.61	559,004
2016-07-08	$7.21	$7.56	$7.21	$7.49	$7.49	721,758
2016-07-07	$7.07	$7.26	$6.97	$7.06	$7.06	747,499
2016-07-06	$6.80	$6.99	$6.64	$6.99	$6.99	773,168
2016-07-05	$7.35	$7.39	$6.70	$6.92	$6.92	1,004,393
2016-07-01	$7.31	$7.57	$7.29	$7.46	$7.46	1,245,317
2016-06-30	$7.04	$7.21	$6.84	$7.20	$7.20	1,342,527
2016-06-29	$6.56	$7.10	$6.55	$7.01	$7.01	2,046,534
2016-06-28	$6.97	$7.13	$6.30	$6.44	$6.44	4,562,367
2016-06-27	$7.76	$7.90	$7.13	$7.13	$7.13	1,422,544
2016-06-24	$8.26	$8.28	$7.96	$8.02	$8.02	2,102,705
2016-06-23	$8.82	$8.88	$8.74	$8.85	$8.85	659,045
2016-06-22	$8.65	$8.83	$8.60	$8.63	$8.63	504,934
2016-06-21	$8.74	$8.74	$8.50	$8.60	$8.60	535,480
2016-06-20	$8.84	$8.94	$8.76	$8.77	$8.77	633,769
2016-06-17	$8.35	$8.74	$8.33	$8.63	$8.63	1,003,854
2016-06-16	$8.30	$8.31	$8.11	$8.30	$8.30	784,139
2016-06-15	$8.40	$8.66	$8.40	$8.43	$8.43	803,268
2016-06-14	$8.25	$8.39	$8.17	$8.33	$8.33	1,199,967
2016-06-13	$8.28	$8.46	$8.20	$8.32	$8.32	842,498
2016-06-10	$8.57	$8.57	$8.30	$8.35	$8.35	1,012,106
2016-06-09	$8.91	$8.92	$8.61	$8.73	$8.73	1,068,911
2016-06-08	$9.00	$9.13	$8.80	$8.93	$8.93	805,421
2016-06-07	$8.92	$9.00	$8.83	$8.95	$8.95	1,013,429
2016-06-06	$8.68	$9.00	$8.61	$8.95	$8.95	616,242
2016-06-03	$8.78	$8.89	$8.63	$8.67	$8.67	751,041
2016-06-02	$8.74	$8.92	$8.74	$8.88	$8.88	588,696
2016-06-01	$8.72	$8.78	$8.53	$8.77	$8.77	823,293
2016-05-31	$8.71	$8.94	$8.65	$8.84	$8.84	746,707
2016-05-27	$8.55	$8.75	$8.53	$8.70	$8.70	1,035,755
2016-05-26	$8.75	$8.83	$8.50	$8.59	$8.59	670,162
2016-05-25	$8.53	$8.71	$8.50	$8.69	$8.69	1,338,266
2016-05-24	$8.35	$8.45	$8.19	$8.43	$8.43	884,740
2016-05-23	$8.13	$8.36	$8.07	$8.23	$8.23	1,314,651
2016-05-20	$7.89	$8.20	$7.89	$8.18	$8.18	944,272
2016-05-19	$7.91	$8.06	$7.75	$7.85	$7.85	1,081,341
2016-05-18	$8.09	$8.29	$8.01	$8.06	$8.06	686,983
2016-05-17	$8.13	$8.39	$8.08	$8.19	$8.19	959,903
2016-05-16	$8.05	$8.23	$8.01	$8.13	$8.13	712,909
2016-05-13	$8.00	$8.24	$7.95	$7.99	$7.99	719,449
2016-05-12	$8.19	$8.51	$7.96	$8.08	$8.08	790,809
2016-05-11	$8.26	$8.38	$8.12	$8.13	$8.13	726,502
2016-05-10	$8.15	$8.31	$8.05	$8.25	$8.25	921,560
2016-05-09	$7.99	$8.18	$7.87	$8.05	$8.05	862,697
2016-05-06	$7.93	$8.21	$7.82	$8.06	$8.06	892,672
2016-05-05	$7.62	$8.15	$7.62	$7.96	$7.96	1,024,929
2016-05-04	$7.57	$7.94	$7.27	$7.54	$7.54	1,904,744
2016-05-03	$8.33	$8.41	$7.64	$7.83	$7.83	1,165,096
2016-05-02	$8.50	$8.50	$8.19	$8.36	$8.36	477,390
2016-04-29	$8.66	$8.73	$8.37	$8.50	$8.50	697,593
2016-04-28	$8.70	$8.87	$8.57	$8.64	$8.64	902,756
2016-04-27	$8.55	$8.90	$8.55	$8.77	$8.77	813,568
2016-04-26	$8.24	$8.55	$8.12	$8.51	$8.51	882,035
2016-04-25	$8.40	$8.40	$8.09	$8.13	$8.13	637,816
2016-04-22	$8.34	$8.56	$8.34	$8.38	$8.38	640,180
2016-04-21	$8.66	$8.67	$8.32	$8.43	$8.43	814,682
2016-04-20	$8.34	$8.70	$8.32	$8.63	$8.63	591,980
2016-04-19	$8.39	$8.48	$8.24	$8.35	$8.35	784,663
2016-04-18	$8.28	$8.43	$8.18	$8.37	$8.37	487,023
2016-04-15	$8.44	$8.49	$8.18	$8.32	$8.32	848,643
2016-04-14	$8.54	$8.58	$8.37	$8.49	$8.49	542,592
2016-04-13	$8.06	$8.55	$8.06	$8.52	$8.52	796,986
2016-04-12	$7.83	$8.08	$7.78	$7.98	$7.98	1,239,737
2016-04-11	$7.75	$7.98	$7.70	$7.79	$7.79	678,210
2016-04-08	$7.66	$7.84	$7.59	$7.67	$7.67	744,043
2016-04-07	$7.51	$7.68	$7.46	$7.55	$7.55	705,250
2016-04-06	$7.50	$7.62	$7.26	$7.62	$7.62	928,866
2016-04-05	$7.63	$7.71	$7.55	$7.61	$7.61	1,104,996
2016-04-04	$8.06	$8.11	$7.78	$7.78	$7.78	830,254
2016-04-01	$7.83	$8.12	$7.72	$8.11	$8.11	802,295
2016-03-31	$8.02	$8.14	$7.91	$8.06	$8.06	596,974
2016-03-30	$8.20	$8.25	$7.92	$8.02	$8.02	605,955
2016-03-29	$7.43	$8.13	$7.36	$8.07	$8.07	1,121,948
2016-03-28	$7.47	$7.62	$7.29	$7.45	$7.45	613,246
2016-03-24	$7.44	$7.57	$7.19	$7.55	$7.55	575,580
2016-03-23	$7.77	$7.86	$7.44	$7.45	$7.45	671,999
2016-03-22	$7.75	$7.92	$7.67	$7.83	$7.83	659,718
2016-03-21	$8.15	$8.19	$7.84	$7.89	$7.89	731,859
2016-03-18	$8.03	$8.27	$7.89	$8.04	$8.04	1,505,279
2016-03-17	$7.79	$8.04	$7.69	$7.94	$7.94	1,750,410
2016-03-16	$7.46	$7.83	$7.37	$7.83	$7.83	748,005
2016-03-15	$7.58	$7.63	$7.35	$7.49	$7.49	925,124
2016-03-14	$7.62	$7.83	$7.53	$7.70	$7.70	793,056
2016-03-11	$7.26	$7.69	$7.25	$7.64	$7.64	1,191,931
2016-03-10	$7.64	$7.73	$7.06	$7.25	$7.25	1,347,713
2016-03-09	$7.49	$7.74	$7.47	$7.70	$7.70	1,003,874
2016-03-08	$8.09	$8.21	$7.48	$7.49	$7.49	1,245,050
2016-03-07	$8.05	$8.34	$7.99	$8.24	$8.24	1,019,182
2016-03-04	$8.04	$8.09	$7.74	$8.06	$8.06	1,980,432
2016-03-03	$7.76	$8.15	$7.67	$8.07	$8.07	1,408,217
2016-03-02	$7.67	$7.78	$7.50	$7.74	$7.74	1,084,196
2016-03-01	$7.59	$7.94	$7.39	$7.66	$7.66	1,882,786
2016-02-29	$7.47	$7.70	$7.37	$7.43	$7.43	2,088,950
2016-02-26	$7.41	$7.55	$7.32	$7.42	$7.42	795,058
2016-02-25	$7.30	$7.44	$7.15	$7.34	$7.34	1,249,240
2016-02-24	$7.09	$7.30	$6.93	$7.29	$7.29	821,485
2016-02-23	$7.64	$7.86	$7.12	$7.23	$7.23	1,632,223
2016-02-22	$7.45	$7.88	$7.34	$7.75	$7.75	1,192,189
2016-02-19	$7.44	$7.49	$7.21	$7.34	$7.34	1,534,232
2016-02-18	$7.39	$7.58	$7.31	$7.48	$7.48	1,082,985
2016-02-17	$7.20	$7.72	$7.19	$7.42	$7.42	2,180,439
2016-02-16	$7.15	$7.30	$6.91	$7.11	$7.11	1,819,970
2016-02-12	$6.61	$7.14	$6.57	$7.08	$7.08	1,398,575
2016-02-11	$6.51	$6.86	$6.44	$6.49	$6.49	1,726,617
2016-02-10	$6.77	$6.85	$6.54	$6.62	$6.62	925,738
2016-02-09	$6.48	$6.88	$6.35	$6.53	$6.53	2,480,815
2016-02-08	$6.49	$6.76	$6.33	$6.74	$6.74	2,129,534
2016-02-05	$6.47	$6.54	$6.21	$6.44	$6.44	1,830,203
2016-02-04	$6.17	$6.37	$5.91	$6.36	$6.36	2,090,271
2016-02-03	$6.62	$6.94	$5.69	$6.11	$6.11	4,223,534
2016-02-02	$7.00	$7.08	$6.61	$6.65	$6.65	1,859,555
2016-02-01	$6.80	$7.20	$6.65	$7.16	$7.16	1,158,821
2016-01-29	$6.56	$6.83	$6.53	$6.83	$6.83	2,333,089
2016-01-28	$6.73	$6.91	$6.49	$6.53	$6.53	1,126,196
2016-01-27	$6.77	$6.86	$6.50	$6.55	$6.55	1,014,798
2016-01-26	$6.59	$6.92	$6.53	$6.86	$6.86	1,191,296
2016-01-25	$6.85	$6.87	$6.48	$6.50	$6.50	2,082,996
2016-01-22	$6.97	$7.31	$6.80	$6.96	$6.96	1,125,818
2016-01-21	$6.56	$7.00	$6.49	$6.85	$6.85	1,590,547
2016-01-20	$6.19	$6.63	$6.03	$6.53	$6.53	1,698,009
2016-01-19	$6.63	$6.66	$6.22	$6.32	$6.32	1,262,748
2016-01-15	$6.60	$6.67	$6.33	$6.55	$6.55	1,454,292
2016-01-14	$6.92	$7.00	$6.33	$6.88	$6.88	3,284,587
2016-01-13	$7.26	$7.36	$6.88	$6.99	$6.99	2,360,889
2016-01-12	$7.11	$7.27	$6.99	$7.22	$7.22	1,898,245
2016-01-11	$7.23	$7.29	$6.92	$7.05	$7.05	1,256,795
2016-01-08	$7.39	$7.39	$7.12	$7.17	$7.17	1,635,110
2016-01-07	$7.46	$7.63	$7.19	$7.23	$7.23	1,252,056
2016-01-06	$7.70	$7.82	$7.56	$7.62	$7.62	1,507,134
2016-01-05	$8.33	$8.37	$7.84	$7.90	$7.90	1,273,890
2016-01-04	$8.09	$8.37	$7.90	$8.30	$8.30	2,150,665
2015-12-31	$8.25	$8.45	$8.24	$8.35	$8.35	1,075,200
2015-12-30	$8.31	$8.46	$8.29	$8.32	$8.32	851,500
2015-12-29	$8.34	$8.39	$8.18	$8.36	$8.36	737,300
2015-12-28	$8.34	$8.41	$8.10	$8.23	$8.23	680,100
2015-12-24	$8.48	$8.55	$8.24	$8.34	$8.34	604,400
2015-12-23	$8.09	$8.52	$8.09	$8.39	$8.39	994,500
2015-12-22	$7.79	$8.11	$7.72	$8.04	$8.04	1,353,500
2015-12-21	$7.68	$7.81	$7.57	$7.80	$7.80	1,512,100
2015-12-18	$7.67	$7.74	$7.55	$7.57	$7.57	1,770,800
2015-12-17	$7.68	$7.85	$7.58	$7.67	$7.67	2,232,600
2015-12-16	$7.74	$7.80	$7.51	$7.70	$7.70	1,495,600
2015-12-15	$7.74	$7.86	$7.57	$7.63	$7.63	1,478,200
2015-12-14	$8.14	$8.21	$7.72	$7.80	$7.80	2,577,500
2015-12-11	$8.61	$8.66	$8.09	$8.12	$8.12	2,767,300
2015-12-10	$8.74	$8.94	$8.70	$8.86	$8.86	1,379,500
2015-12-09	$8.94	$9.15	$8.71	$8.75	$8.75	1,708,500
2015-12-08	$8.91	$9.05	$8.80	$8.92	$8.92	1,642,600
2015-12-07	$9.44	$9.44	$9.03	$9.07	$9.07	1,402,400
2015-12-04	$9.51	$9.59	$9.12	$9.44	$9.44	1,569,300
2015-12-03	$9.98	$10.06	$9.52	$9.54	$9.54	2,130,300
2015-12-02	$10.48	$10.57	$10.22	$10.25	$10.25	1,400,600
2015-12-01	$10.83	$10.99	$10.44	$10.51	$10.51	1,396,800
2015-11-30	$10.82	$10.82	$10.41	$10.74	$10.74	1,807,000
2015-11-27	$10.50	$10.54	$10.39	$10.43	$10.43	337,700
2015-11-25	$10.25	$10.55	$10.25	$10.49	$10.49	785,400
2015-11-24	$9.88	$10.40	$9.85	$10.30	$10.30	1,525,000
2015-11-23	$9.95	$10.22	$9.92	$9.93	$9.93	1,803,300
2015-11-20	$9.82	$10.03	$9.76	$9.95	$9.95	865,000
2015-11-19	$9.99	$10.05	$9.62	$9.73	$9.73	1,135,100
2015-11-18	$9.72	$10.09	$9.60	$9.96	$9.96	1,320,000
2015-11-17	$9.74	$10.01	$9.58	$9.65	$9.65	1,365,100
2015-11-16	$9.80	$10.03	$9.54	$9.72	$9.72	1,200,900
2015-11-13	$9.88	$10.26	$9.76	$9.92	$9.92	1,447,200
2015-11-12	$10.47	$10.48	$10.03	$10.06	$10.06	2,506,100
2015-11-11	$10.56	$10.87	$9.16	$10.60	$10.60	5,766,500
2015-11-10	$10.58	$10.85	$10.35	$10.76	$10.76	1,764,800
2015-11-09	$10.94	$11.12	$10.55	$10.60	$10.60	1,155,000
2015-11-06	$10.71	$11.04	$10.58	$10.90	$10.90	1,493,000
2015-11-05	$11.05	$11.13	$10.75	$10.80	$10.80	1,089,200
2015-11-04	$11.34	$11.41	$10.97	$11.07	$11.07	941,400
2015-11-03	$11.44	$11.62	$11.20	$11.28	$11.28	1,000,500
2015-11-02	$10.87	$11.64	$10.87	$11.47	$11.47	1,014,500
2015-10-30	$10.84	$11.03	$10.67	$10.87	$10.87	976,200
2015-10-29	$11.18	$11.20	$10.76	$10.79	$10.79	1,140,800
2015-10-28	$10.60	$11.32	$10.43	$11.28	$11.28	1,557,600
2015-10-27	$11.00	$11.04	$10.60	$10.66	$10.66	1,606,900
2015-10-26	$11.26	$11.39	$11.01	$11.25	$11.25	1,114,600
2015-10-23	$10.80	$11.44	$10.80	$11.31	$11.31	1,609,800
2015-10-22	$10.42	$10.84	$10.18	$10.60	$10.60	1,793,900
2015-10-21	$10.80	$10.88	$10.38	$10.42	$10.42	1,281,300
2015-10-20	$10.56	$10.97	$10.46	$10.74	$10.74	993,200
2015-10-19	$10.68	$10.73	$10.50	$10.69	$10.69	1,162,200
2015-10-16	$11.02	$11.08	$10.61	$10.75	$10.75	1,320,300
2015-10-15	$11.36	$11.41	$10.85	$11.03	$11.03	1,292,300
2015-10-14	$11.27	$11.53	$11.09	$11.29	$11.29	1,084,400
2015-10-13	$11.76	$11.96	$11.27	$11.33	$11.33	1,696,200
2015-10-12	$11.82	$11.97	$11.65	$11.85	$11.85	942,700
2015-10-09	$11.85	$12.00	$11.74	$11.80	$11.80	1,109,700
2015-10-08	$11.42	$11.89	$11.33	$11.75	$11.75	1,025,900
2015-10-07	$11.31	$11.69	$11.21	$11.48	$11.48	1,570,600
2015-10-06	$11.05	$11.39	$11.00	$11.18	$11.18	1,222,100
2015-10-05	$10.29	$11.20	$10.24	$11.10	$11.10	2,115,100
2015-10-02	$10.48	$10.50	$10.08	$10.24	$10.24	2,088,600
2015-10-01	$10.63	$10.82	$10.27	$10.61	$10.61	1,436,900
2015-09-30	$10.86	$10.96	$10.37	$10.63	$10.63	1,818,800
2015-09-29	$10.72	$10.82	$10.58	$10.72	$10.72	1,409,600
2015-09-28	$10.86	$10.94	$10.72	$10.72	$10.72	719,900
2015-09-25	$11.27	$11.32	$10.93	$10.98	$10.98	857,300
2015-09-24	$11.03	$11.14	$10.60	$11.10	$11.10	1,150,700
2015-09-23	$11.82	$11.82	$11.18	$11.19	$11.19	1,204,100
2015-09-22	$12.24	$12.28	$11.72	$11.74	$11.74	861,800
2015-09-21	$12.58	$12.70	$12.36	$12.44	$12.44	733,900
2015-09-18	$12.84	$12.96	$12.50	$12.58	$12.58	1,290,100
2015-09-17	$13.04	$13.24	$12.75	$13.03	$13.03	1,125,900
2015-09-16	$12.87	$13.27	$12.77	$13.26	$13.26	1,021,900
2015-09-15	$12.47	$12.89	$12.39	$12.88	$12.88	626,900
2015-09-14	$12.47	$12.58	$12.31	$12.50	$12.50	612,700
2015-09-11	$12.39	$12.53	$12.21	$12.43	$12.43	641,200
2015-09-10	$12.52	$12.54	$12.35	$12.45	$12.45	519,000
2015-09-09	$13.01	$13.07	$12.52	$12.54	$12.54	738,100
2015-09-08	$12.69	$12.88	$12.66	$12.83	$12.83	725,300

Meritor Inc (MTOR) News Headlines

Recent Meritor Inc (MTOR) News

Similar Companies to Meritor Inc (MTOR) in the Auto Parts Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
BorgWarner Inc	BWA	Auto Parts	Consumer Cyclical	265,000
Lear Corp	LEA	Auto Parts	Consumer Cyclical	183,000
Adient plc	ADNT	Auto Parts	Consumer Cyclical	168,000
Magna International Inc	MGA	Auto Parts	Consumer Cyclical	159,000
Aptiv PLC	APTV	Auto Parts	Consumer Cyclical	144,000
Goodyear Tire & Rubber Company	GT	Auto Parts	Consumer Cyclical	69,000
Autoliv Inc	ALV	Auto Parts	Consumer Cyclical	60,400
Dana Inc	DAN	Auto Parts	Consumer Cyclical	36,000
Cooper-Standard Holdings Inc	CPS	Auto Parts	Consumer Cyclical	30,000
Tenneco Inc - Class A	TEN	Auto Parts	Consumer Cyclical	26,000

Meritor Inc (MTOR) Exchange: NYSE