Oceaneering International Inc (OII) Stock

Data as of April 16, 2024

$23.97 ($-0.54) -2.20%

Oceaneering International Inc - Daily Information

Click for more stock information on Oceaneering International Inc.

Daily Information	Data
Date	April 16, 2024
Open	$24.68
Previous Close	$23.97
High	$24.87
Low	$23.76
Adjusted Open	$24.68
Previous Adjusted Close	$23.97
Adjusted High	$24.87
Adjusted Low	$23.76

About Oceaneering International Inc (OII)

Oceaneering International Inc. is a global oilfield provider of engineered services and products primarily to the offshore oil and gas industries. Founded in 1964, it is one of the worldâs first and most experienced diving contractors providing a comprehensive range of services to subsea infrastructure markets. Over the past five decades, Oceaneering has become a leader in providing solutions in the subsea arena, including robotics, subsea engineering and operational support services. With locations in over 20 countries, and 4,400 employees, Oceaneering International Inc has seen significant growth since its inception.

Invest in Oceaneering International Inc (OII)

Investing built for a better future.

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

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

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

Historical Stock Data for Oceaneering International Inc (OII)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$24.68	$24.87	$23.76	$23.97	$23.97	960,495
2024-04-11	$24.49	$24.53	$24.04	$24.51	$24.51	586,022
2024-04-10	$24.32	$24.69	$24.05	$24.42	$24.42	1,464,045
2024-04-09	$25.00	$25.23	$24.47	$24.52	$24.52	933,460
2024-04-08	$25.34	$25.50	$24.81	$25.06	$25.06	966,614
2024-04-05	$25.08	$25.54	$24.82	$25.20	$25.20	1,267,397
2024-04-04	$25.55	$25.66	$24.89	$24.99	$24.99	897,411
2024-04-03	$24.99	$25.55	$24.86	$25.51	$25.51	1,353,867
2024-04-02	$23.90	$24.80	$23.75	$24.79	$24.79	1,258,566
2024-04-01	$23.43	$23.51	$23.06	$23.45	$23.45	460,204
2024-03-28	$23.47	$23.70	$23.29	$23.40	$23.40	718,880
2024-03-27	$22.96	$23.47	$22.91	$23.33	$23.33	686,502
2024-03-26	$23.42	$23.58	$22.80	$22.84	$22.84	730,808
2024-03-25	$22.73	$23.50	$22.73	$23.32	$23.32	720,177
2024-03-22	$22.66	$22.82	$22.48	$22.65	$22.65	536,448
2024-03-21	$22.13	$22.68	$22.13	$22.57	$22.57	947,792
2024-03-20	$22.08	$22.22	$21.79	$22.07	$22.07	991,026
2024-03-19	$21.77	$22.35	$21.77	$22.29	$22.29	776,315
2024-03-18	$21.79	$22.16	$21.57	$21.79	$21.79	683,826
2024-03-15	$21.19	$21.84	$21.19	$21.79	$21.79	2,017,664
2024-03-14	$20.88	$21.50	$20.71	$21.18	$21.18	903,979
2024-03-13	$20.59	$21.18	$20.57	$20.91	$20.91	720,853
2024-03-12	$20.63	$20.64	$20.25	$20.45	$20.45	445,542
2024-03-11	$20.43	$20.60	$19.93	$20.52	$20.52	604,799
2024-03-08	$20.48	$20.70	$20.16	$20.57	$20.57	587,090
2024-03-07	$20.13	$20.70	$20.13	$20.42	$20.42	574,273
2024-03-06	$20.46	$20.59	$19.88	$20.06	$20.06	600,741
2024-03-05	$20.20	$20.43	$19.99	$20.13	$20.13	648,565
2024-03-04	$20.63	$20.89	$20.21	$20.37	$20.37	887,477
2024-03-01	$20.10	$21.03	$20.10	$20.64	$20.64	838,612
2024-02-29	$20.55	$21.00	$19.68	$19.76	$19.76	1,747,246
2024-02-28	$21.21	$21.40	$20.60	$20.77	$20.77	725,743
2024-02-27	$22.06	$22.23	$21.25	$21.38	$21.38	920,148
2024-02-26	$21.72	$22.16	$21.32	$21.91	$21.91	947,438
2024-02-23	$20.62	$22.92	$20.25	$21.97	$21.97	1,712,608
2024-02-22	$21.80	$22.60	$21.80	$22.53	$22.53	928,098
2024-02-21	$21.81	$22.22	$21.65	$21.92	$21.92	469,887
2024-02-20	$21.88	$22.23	$21.41	$21.68	$21.68	801,624
2024-02-16	$21.76	$22.26	$21.35	$22.05	$22.05	812,808
2024-02-15	$20.82	$21.87	$20.81	$21.79	$21.79	706,226
2024-02-14	$20.98	$21.14	$20.65	$20.77	$20.77	557,022
2024-02-13	$20.88	$21.14	$20.40	$20.70	$20.70	694,871
2024-02-12	$20.82	$21.31	$20.82	$21.19	$21.19	590,810
2024-02-09	$20.48	$20.70	$20.30	$20.63	$20.63	568,988
2024-02-08	$20.08	$20.59	$19.87	$20.49	$20.49	576,494
2024-02-07	$20.33	$20.45	$19.78	$20.03	$20.03	628,450
2024-02-06	$20.32	$20.50	$20.19	$20.25	$20.25	503,779
2024-02-05	$19.96	$20.44	$19.76	$20.22	$20.22	708,357
2024-02-02	$20.67	$20.77	$20.16	$20.16	$20.16	941,769
2024-02-01	$20.86	$20.97	$20.49	$20.87	$20.87	1,269,102
2024-01-31	$21.46	$21.46	$20.70	$20.78	$20.78	1,020,977
2024-01-30	$20.83	$21.38	$20.23	$21.35	$21.35	1,080,295
2024-01-29	$21.39	$21.59	$21.21	$21.59	$21.59	411,005
2024-01-26	$21.36	$21.62	$21.06	$21.51	$21.51	429,241
2024-01-25	$21.21	$21.30	$20.66	$21.25	$21.25	820,394
2024-01-24	$20.97	$21.06	$20.46	$20.86	$20.86	1,159,277
2024-01-23	$20.68	$20.93	$20.51	$20.68	$20.68	713,355
2024-01-22	$20.26	$20.76	$20.22	$20.59	$20.59	813,913
2024-01-19	$20.21	$20.26	$19.78	$20.21	$20.21	825,432
2024-01-18	$19.54	$20.08	$19.51	$20.03	$20.03	625,793
2024-01-17	$19.02	$19.71	$18.96	$19.44	$19.44	715,507
2024-01-16	$19.46	$19.59	$19.22	$19.33	$19.33	683,024
2024-01-12	$19.77	$19.77	$19.17	$19.70	$19.70	677,336
2024-01-11	$19.20	$19.26	$18.95	$19.17	$19.17	709,679
2024-01-10	$19.41	$19.47	$18.99	$19.11	$19.11	648,804
2024-01-09	$20.27	$20.27	$19.42	$19.50	$19.50	677,810
2024-01-08	$20.23	$20.41	$19.67	$20.41	$20.41	705,047
2024-01-05	$20.32	$20.79	$20.32	$20.76	$20.76	662,960
2024-01-04	$20.72	$20.79	$20.14	$20.21	$20.21	588,672
2024-01-03	$20.70	$21.06	$20.49	$20.62	$20.62	1,019,350
2024-01-02	$21.41	$21.59	$20.59	$20.65	$20.65	578,007
2023-12-29	$21.66	$21.66	$21.17	$21.28	$21.28	726,721
2023-12-28	$22.17	$22.26	$21.59	$21.62	$21.62	530,452
2023-12-27	$22.23	$22.41	$22.15	$22.32	$22.32	429,971
2023-12-26	$21.99	$22.37	$21.83	$22.27	$22.27	490,885
2023-12-22	$21.97	$21.98	$21.44	$21.60	$21.60	626,885
2023-12-21	$21.20	$21.73	$21.14	$21.72	$21.72	902,132
2023-12-20	$21.17	$21.73	$21.05	$21.22	$21.22	1,080,427
2023-12-19	$20.88	$21.21	$20.66	$21.18	$21.18	629,511
2023-12-18	$20.92	$21.29	$20.65	$20.69	$20.69	574,037
2023-12-15	$20.61	$20.61	$20.10	$20.45	$20.45	1,972,644
2023-12-14	$20.15	$20.56	$20.11	$20.44	$20.44	641,637
2023-12-13	$19.17	$19.68	$18.82	$19.64	$19.64	590,405
2023-12-12	$19.09	$19.22	$18.67	$18.97	$18.97	870,460
2023-12-11	$19.46	$19.80	$19.37	$19.50	$19.50	764,623
2023-12-08	$19.37	$19.54	$19.15	$19.37	$19.37	641,871
2023-12-07	$19.35	$19.47	$18.84	$19.12	$19.12	765,047
2023-12-06	$20.26	$20.53	$19.15	$19.18	$19.18	813,564
2023-12-05	$20.68	$20.68	$20.25	$20.37	$20.37	546,037
2023-12-04	$20.46	$20.70	$20.27	$20.69	$20.69	1,007,858
2023-12-01	$20.59	$21.29	$20.48	$20.65	$20.65	936,457
2023-11-30	$21.09	$21.73	$20.56	$20.66	$20.66	1,186,736
2023-11-29	$21.17	$21.31	$20.72	$20.78	$20.78	702,700
2023-11-28	$20.97	$21.06	$20.59	$20.87	$20.87	633,529
2023-11-27	$20.89	$20.93	$20.59	$20.83	$20.83	959,269
2023-11-24	$20.74	$21.19	$20.70	$20.94	$20.94	311,376
2023-11-22	$20.26	$20.72	$20.01	$20.66	$20.66	375,659
2023-11-21	$20.72	$21.03	$20.60	$20.80	$20.80	703,606
2023-11-20	$21.11	$21.27	$20.94	$21.02	$21.02	539,093
2023-11-17	$20.71	$21.06	$20.55	$20.91	$20.91	743,886
2023-11-16	$21.18	$21.48	$20.03	$20.36	$20.36	1,096,970
2023-11-15	$21.93	$22.36	$21.50	$21.53	$21.53	643,015
2023-11-14	$22.00	$22.22	$21.72	$22.17	$22.17	736,194
2023-11-13	$21.56	$21.72	$21.32	$21.57	$21.57	471,101
2023-11-10	$21.48	$21.77	$21.19	$21.55	$21.55	703,829
2023-11-09	$21.27	$21.57	$20.95	$21.21	$21.21	924,688
2023-11-08	$20.51	$21.08	$20.45	$21.02	$21.02	928,587
2023-11-07	$21.71	$21.88	$20.67	$20.73	$20.73	1,615,459
2023-11-06	$23.08	$23.09	$22.26	$22.28	$22.28	679,849
2023-11-03	$23.08	$23.22	$22.53	$22.79	$22.79	946,080
2023-11-02	$22.43	$23.40	$22.41	$22.96	$22.96	991,633
2023-11-01	$22.20	$22.46	$21.78	$22.14	$22.14	825,880
2023-10-31	$22.58	$22.59	$21.63	$21.99	$21.99	1,736,507
2023-10-30	$23.45	$23.82	$22.25	$22.56	$22.56	1,181,841
2023-10-27	$22.12	$23.55	$22.12	$23.17	$23.17	1,476,867
2023-10-26	$23.06	$23.42	$21.54	$22.12	$22.12	3,080,777
2023-10-25	$24.75	$24.95	$24.12	$24.13	$24.13	1,208,634
2023-10-24	$24.88	$25.17	$24.58	$24.83	$24.83	864,026
2023-10-23	$24.81	$25.20	$24.52	$24.73	$24.73	727,625
2023-10-20	$25.46	$25.50	$24.69	$24.92	$24.92	880,018
2023-10-19	$25.45	$25.96	$25.08	$25.64	$25.64	847,438
2023-10-18	$26.14	$26.29	$25.62	$25.76	$25.76	803,771
2023-10-17	$25.43	$26.24	$25.25	$26.02	$26.02	1,031,603
2023-10-16	$25.29	$25.84	$25.02	$25.60	$25.60	903,982
2023-10-13	$25.57	$25.74	$25.06	$25.06	$25.06	813,445
2023-10-12	$25.48	$25.51	$24.92	$25.01	$25.01	861,250
2023-10-11	$24.57	$25.04	$24.46	$25.04	$25.04	960,332
2023-10-10	$24.50	$25.30	$24.33	$24.92	$24.92	920,108
2023-10-09	$24.12	$24.77	$24.12	$24.48	$24.48	1,025,358
2023-10-06	$23.27	$23.85	$23.05	$23.41	$23.41	915,451
2023-10-05	$23.73	$24.30	$23.25	$23.28	$23.28	1,048,024
2023-10-04	$24.47	$24.60	$23.56	$23.77	$23.77	1,105,841
2023-10-03	$24.57	$25.03	$24.54	$24.96	$24.96	953,859
2023-10-02	$25.67	$25.82	$24.45	$24.64	$24.64	1,374,743
2023-09-29	$26.90	$27.03	$25.60	$25.72	$25.72	1,385,443
2023-09-28	$26.92	$27.09	$26.36	$26.90	$26.90	1,403,737
2023-09-27	$26.26	$27.46	$26.19	$27.19	$27.19	1,775,680
2023-09-26	$25.38	$26.15	$25.21	$26.03	$26.03	2,031,888
2023-09-25	$24.73	$25.75	$24.65	$25.64	$25.64	1,452,085
2023-09-22	$23.97	$24.58	$23.97	$24.22	$24.22	836,641
2023-09-21	$24.04	$24.19	$23.23	$23.73	$23.73	883,580
2023-09-20	$23.80	$24.54	$23.80	$24.02	$24.02	873,904
2023-09-19	$25.11	$25.17	$23.74	$23.83	$23.83	820,616
2023-09-18	$25.00	$25.27	$24.58	$24.62	$24.62	500,300
2023-09-15	$24.78	$25.29	$24.34	$24.72	$24.72	3,092,828
2023-09-14	$25.43	$25.43	$24.86	$25.09	$25.09	855,604
2023-09-13	$26.10	$26.35	$24.81	$24.99	$24.99	1,220,500
2023-09-12	$25.12	$26.13	$25.01	$26.02	$26.02	1,230,617
2023-09-11	$25.13	$25.26	$24.40	$24.88	$24.88	918,415
2023-09-08	$24.72	$25.07	$24.26	$24.84	$24.84	1,244,018
2023-09-07	$24.50	$25.60	$24.50	$24.87	$24.87	1,520,254
2023-09-06	$24.18	$24.76	$23.98	$24.63	$24.63	1,052,513
2023-09-05	$23.96	$24.54	$23.77	$24.18	$24.18	1,092,180
2023-09-01	$23.23	$24.75	$23.18	$24.03	$24.03	1,350,754
2023-08-31	$23.06	$23.07	$22.42	$22.79	$22.79	1,048,007
2023-08-30	$22.38	$23.50	$22.36	$23.03	$23.03	1,272,512
2023-08-29	$21.68	$22.30	$21.46	$22.21	$22.21	535,037
2023-08-28	$21.59	$22.33	$21.45	$21.70	$21.70	721,617
2023-08-25	$21.97	$22.00	$21.27	$21.47	$21.47	778,497
2023-08-24	$21.89	$22.53	$21.68	$21.80	$21.80	1,000,274
2023-08-23	$21.04	$22.06	$20.79	$22.05	$22.05	652,875
2023-08-22	$21.39	$21.48	$21.08	$21.37	$21.37	602,000
2023-08-21	$21.53	$21.77	$21.09	$21.32	$21.32	624,361
2023-08-18	$20.74	$21.58	$20.74	$21.44	$21.44	521,887
2023-08-17	$21.70	$21.98	$20.78	$21.06	$21.06	963,027
2023-08-16	$21.43	$21.66	$21.29	$21.35	$21.35	734,042
2023-08-15	$21.30	$21.38	$20.98	$21.28	$21.28	427,350
2023-08-14	$21.84	$21.87	$21.19	$21.52	$21.52	923,091
2023-08-11	$21.73	$22.21	$21.53	$21.97	$21.97	698,297
2023-08-10	$21.01	$22.17	$20.89	$21.30	$21.30	1,584,436
2023-08-09	$21.34	$21.94	$21.05	$21.10	$21.10	950,214
2023-08-08	$20.47	$21.13	$20.20	$21.12	$21.12	801,612
2023-08-07	$21.34	$21.46	$20.50	$20.85	$20.85	804,400
2023-08-04	$21.47	$21.88	$21.19	$21.42	$21.42	763,104
2023-08-03	$21.45	$21.73	$21.28	$21.44	$21.44	761,281
2023-08-02	$21.49	$21.72	$20.99	$21.50	$21.50	765,602
2023-08-01	$22.16	$22.34	$21.41	$21.85	$21.85	1,147,740
2023-07-31	$22.49	$22.81	$22.20	$22.45	$22.45	886,376
2023-07-28	$21.34	$22.23	$21.27	$22.21	$22.21	933,564
2023-07-27	$21.08	$22.49	$20.57	$21.08	$21.08	2,687,933
2023-07-26	$23.29	$23.75	$23.11	$23.64	$23.64	1,099,871
2023-07-25	$23.52	$23.81	$23.34	$23.66	$23.66	645,465
2023-07-24	$23.29	$23.75	$23.07	$23.56	$23.56	671,793
2023-07-21	$23.35	$23.45	$22.87	$23.12	$23.12	776,904
2023-07-20	$23.29	$23.55	$22.80	$23.31	$23.31	713,887
2023-07-19	$23.00	$23.56	$22.85	$23.16	$23.16	861,000
2023-07-18	$22.02	$23.56	$22.01	$23.18	$23.18	1,086,285
2023-07-17	$22.09	$22.53	$21.86	$22.28	$22.28	721,734
2023-07-14	$22.30	$22.32	$21.85	$22.05	$22.05	642,673
2023-07-13	$22.33	$22.69	$21.97	$22.33	$22.33	930,002
2023-07-12	$22.75	$22.90	$21.97	$22.28	$22.28	1,352,599
2023-07-11	$22.10	$22.55	$21.80	$22.44	$22.44	1,312,990
2023-07-10	$21.56	$22.84	$21.52	$21.99	$21.99	2,180,463
2023-07-07	$18.93	$21.72	$18.93	$21.53	$21.53	1,913,411
2023-07-06	$18.93	$19.20	$18.56	$19.03	$19.03	761,258
2023-07-05	$19.32	$19.83	$19.15	$19.21	$19.21	1,032,861
2023-07-03	$18.82	$19.29	$18.72	$19.28	$19.28	511,935
2023-06-30	$18.42	$18.75	$18.12	$18.70	$18.70	1,012,805
2023-06-29	$18.10	$18.45	$18.03	$18.20	$18.20	423,838
2023-06-28	$17.85	$17.93	$17.57	$17.90	$17.90	380,891
2023-06-27	$17.72	$18.17	$17.69	$17.89	$17.89	477,232
2023-06-26	$17.12	$18.02	$17.07	$17.81	$17.81	620,645
2023-06-23	$16.95	$17.24	$16.80	$17.13	$17.13	1,252,781
2023-06-22	$17.82	$17.91	$17.33	$17.40	$17.40	551,123
2023-06-21	$17.52	$18.48	$17.52	$18.11	$18.11	791,249
2023-06-20	$17.75	$17.82	$17.17	$17.70	$17.70	806,153
2023-06-16	$17.98	$18.03	$17.28	$17.97	$17.97	1,895,206
2023-06-15	$17.47	$17.85	$17.46	$17.80	$17.80	506,421
2023-06-14	$17.88	$17.93	$17.22	$17.42	$17.42	528,759
2023-06-13	$17.91	$18.59	$17.66	$17.67	$17.67	735,294
2023-06-12	$17.44	$17.63	$17.14	$17.55	$17.55	886,691
2023-06-09	$18.11	$18.29	$17.71	$17.81	$17.81	459,814
2023-06-08	$17.86	$18.55	$17.85	$18.15	$18.15	729,851
2023-06-07	$17.42	$18.07	$17.41	$17.93	$17.93	901,727
2023-06-06	$16.72	$17.64	$16.61	$17.31	$17.31	614,336
2023-06-05	$17.58	$17.67	$16.68	$17.01	$17.01	606,000
2023-06-02	$16.59	$17.53	$16.53	$17.31	$17.31	822,959
2023-06-01	$15.36	$16.21	$15.31	$16.17	$16.17	567,541
2023-05-31	$15.44	$15.72	$14.99	$15.31	$15.31	1,045,362
2023-05-30	$15.95	$16.10	$15.71	$15.81	$15.81	453,022
2023-05-26	$16.24	$16.38	$16.01	$16.31	$16.31	419,639
2023-05-25	$16.48	$16.48	$15.88	$16.10	$16.10	589,317
2023-05-24	$16.67	$16.98	$16.36	$16.89	$16.89	639,499
2023-05-23	$16.53	$16.90	$16.35	$16.67	$16.67	851,750
2023-05-22	$16.32	$16.74	$16.21	$16.51	$16.51	467,429
2023-05-19	$16.49	$16.58	$16.08	$16.28	$16.28	410,714
2023-05-18	$16.13	$16.26	$15.72	$16.25	$16.25	537,421
2023-05-17	$16.31	$16.56	$16.07	$16.40	$16.40	567,867
2023-05-16	$16.29	$16.39	$15.97	$16.22	$16.22	551,307
2023-05-15	$16.33	$16.81	$16.31	$16.46	$16.46	446,097
2023-05-12	$16.27	$16.55	$16.07	$16.20	$16.20	467,030
2023-05-11	$16.62	$16.87	$15.99	$16.17	$16.17	579,548
2023-05-10	$17.18	$17.18	$16.65	$16.98	$16.98	689,930
2023-05-09	$16.73	$17.13	$16.65	$16.94	$16.94	341,412
2023-05-08	$17.46	$17.51	$16.87	$16.94	$16.94	534,201
2023-05-05	$17.20	$17.58	$16.91	$17.04	$17.04	676,080
2023-05-04	$16.27	$16.63	$16.10	$16.52	$16.52	594,123
2023-05-03	$16.07	$16.84	$16.01	$16.39	$16.39	701,392
2023-05-02	$16.91	$16.92	$16.20	$16.34	$16.34	1,167,620
2023-05-01	$17.35	$17.61	$16.98	$17.19	$17.19	857,095
2023-04-28	$17.07	$17.88	$16.84	$17.73	$17.73	678,660
2023-04-27	$16.83	$17.40	$16.71	$17.22	$17.22	1,056,436
2023-04-26	$16.82	$17.48	$16.73	$16.81	$16.81	938,969
2023-04-25	$17.44	$17.56	$17.04	$17.06	$17.06	764,093
2023-04-24	$17.01	$17.85	$16.89	$17.77	$17.77	610,361
2023-04-21	$17.64	$17.64	$17.04	$17.04	$17.04	725,831
2023-04-20	$17.50	$17.74	$17.31	$17.57	$17.57	800,677
2023-04-19	$17.93	$18.13	$17.47	$17.85	$17.85	522,962
2023-04-18	$18.15	$18.26	$17.95	$18.19	$18.19	681,699
2023-04-17	$18.16	$18.21	$17.96	$18.19	$18.19	406,630
2023-04-14	$18.24	$18.32	$17.88	$18.14	$18.14	708,891
2023-04-13	$18.11	$18.31	$18.04	$18.05	$18.05	628,646
2023-04-12	$17.96	$18.33	$17.84	$18.18	$18.18	796,664
2023-04-11	$17.63	$18.06	$17.36	$17.77	$17.77	593,412
2023-04-10	$17.21	$17.91	$17.21	$17.59	$17.59	612,645
2023-04-06	$17.46	$17.47	$17.14	$17.19	$17.19	462,849
2023-04-05	$17.50	$17.62	$17.06	$17.45	$17.45	607,930
2023-04-04	$18.30	$18.30	$17.15	$17.45	$17.45	895,149
2023-04-03	$18.66	$19.00	$18.11	$18.31	$18.31	1,121,614
2023-03-31	$17.65	$17.77	$17.43	$17.63	$17.63	971,706
2023-03-30	$17.71	$17.77	$17.35	$17.45	$17.45	734,918
2023-03-29	$17.82	$17.82	$17.25	$17.54	$17.54	485,646
2023-03-28	$16.73	$17.65	$16.73	$17.48	$17.48	698,037
2023-03-27	$16.63	$17.18	$16.27	$17.02	$17.02	767,004
2023-03-24	$15.95	$16.38	$15.75	$16.19	$16.19	870,503
2023-03-23	$17.18	$17.36	$16.20	$16.43	$16.43	1,198,845
2023-03-22	$17.79	$17.79	$16.94	$16.94	$16.94	1,093,452
2023-03-21	$17.88	$18.18	$17.60	$17.79	$17.79	1,045,252
2023-03-20	$16.78	$17.30	$16.78	$17.07	$17.07	1,289,007
2023-03-17	$16.87	$16.91	$16.35	$16.55	$16.55	2,918,919
2023-03-16	$16.27	$17.38	$16.14	$17.16	$17.16	971,245
2023-03-15	$17.01	$17.46	$16.41	$16.87	$16.87	1,462,368
2023-03-14	$18.25	$18.77	$17.61	$18.09	$18.09	977,512
2023-03-13	$18.10	$18.72	$17.70	$17.84	$17.84	1,224,923
2023-03-10	$19.45	$19.74	$18.88	$19.04	$19.04	983,215
2023-03-09	$21.29	$21.44	$19.43	$19.49	$19.49	1,240,703
2023-03-08	$21.16	$21.33	$20.63	$21.02	$21.02	748,760
2023-03-07	$21.55	$21.70	$21.00	$21.26	$21.26	923,011
2023-03-06	$22.03	$22.10	$21.35	$21.70	$21.70	1,277,132
2023-03-03	$21.45	$22.26	$21.32	$22.11	$22.11	701,074
2023-03-02	$21.53	$21.92	$21.31	$21.78	$21.78	1,037,180
2023-03-01	$20.84	$21.44	$20.72	$21.34	$21.34	750,761
2023-02-28	$21.75	$21.91	$20.74	$20.89	$20.89	1,520,125
2023-02-27	$19.98	$21.57	$19.94	$21.49	$21.49	1,596,741
2023-02-24	$18.79	$19.82	$18.05	$19.79	$19.79	1,984,446
2023-02-23	$18.96	$19.37	$18.77	$19.14	$19.14	1,282,089
2023-02-22	$19.50	$19.71	$18.28	$18.51	$18.51	1,518,157
2023-02-21	$19.90	$20.36	$19.58	$19.64	$19.64	1,124,187
2023-02-17	$20.64	$20.90	$19.67	$19.95	$19.95	1,100,996
2023-02-16	$20.94	$21.42	$20.88	$21.07	$21.07	754,635
2023-02-15	$20.92	$21.20	$20.61	$21.10	$21.10	1,205,265
2023-02-14	$21.17	$21.96	$21.01	$21.33	$21.33	614,511
2023-02-13	$21.08	$21.70	$20.69	$21.54	$21.54	812,209
2023-02-10	$21.10	$21.42	$20.99	$21.35	$21.35	534,002
2023-02-09	$21.53	$21.58	$20.73	$20.79	$20.79	772,047
2023-02-08	$21.19	$21.85	$21.14	$21.64	$21.64	610,089
2023-02-07	$20.87	$21.39	$20.65	$21.18	$21.18	715,137
2023-02-06	$20.58	$21.00	$20.26	$20.69	$20.69	906,226
2023-02-03	$20.20	$21.40	$20.20	$20.70	$20.70	1,263,462
2023-02-02	$20.93	$21.00	$19.92	$20.14	$20.14	1,414,422
2023-02-01	$21.04	$21.39	$20.16	$20.96	$20.96	1,402,183
2023-01-31	$20.83	$21.59	$20.69	$21.35	$21.35	1,501,136
2023-01-30	$20.31	$20.86	$19.71	$20.74	$20.74	859,977
2023-01-27	$20.40	$21.21	$20.31	$20.93	$20.93	1,281,257
2023-01-26	$19.95	$20.51	$19.44	$20.49	$20.49	1,053,444
2023-01-25	$18.88	$20.03	$18.63	$19.80	$19.80	1,206,857
2023-01-24	$19.21	$19.27	$18.71	$19.04	$19.04	709,439
2023-01-23	$19.18	$19.38	$18.93	$19.08	$19.08	723,635
2023-01-20	$18.74	$18.97	$18.29	$18.80	$18.80	917,141
2023-01-19	$18.30	$18.72	$18.10	$18.57	$18.57	978,141
2023-01-18	$20.16	$20.21	$18.27	$18.35	$18.35	1,569,728
2023-01-17	$19.27	$20.02	$19.19	$20.01	$20.01	889,147
2023-01-13	$19.16	$19.31	$18.56	$19.08	$19.08	1,215,363
2023-01-12	$18.55	$19.56	$18.37	$19.13	$19.13	1,736,774
2023-01-11	$18.21	$18.81	$17.92	$18.42	$18.42	1,976,154
2023-01-10	$17.05	$18.47	$16.85	$18.19	$18.19	1,385,221
2023-01-09	$17.70	$17.70	$16.58	$17.16	$17.16	1,915,592
2023-01-06	$17.42	$17.96	$17.23	$17.31	$17.31	942,558
2023-01-05	$16.78	$17.38	$16.43	$17.23	$17.23	680,478
2023-01-04	$16.53	$16.94	$16.48	$16.87	$16.87	1,113,496
2023-01-03	$17.62	$17.79	$16.40	$16.90	$16.90	1,982,590
2022-12-30	$17.15	$17.55	$17.13	$17.49	$17.49	891,328
2022-12-29	$16.47	$17.45	$16.37	$17.45	$17.45	728,151
2022-12-28	$17.47	$17.47	$16.28	$16.58	$16.58	866,771
2022-12-27	$17.03	$17.53	$16.97	$17.41	$17.41	892,120
2022-12-23	$16.20	$16.88	$16.06	$16.81	$16.81	945,327
2022-12-22	$16.39	$16.46	$15.37	$15.95	$15.95	854,203
2022-12-21	$15.73	$16.25	$15.50	$16.22	$16.22	1,036,602
2022-12-20	$14.65	$15.50	$14.61	$15.30	$15.30	943,250
2022-12-19	$14.56	$14.77	$14.45	$14.64	$14.64	985,729
2022-12-16	$14.31	$14.54	$14.01	$14.48	$14.48	5,053,876
2022-12-15	$14.63	$14.90	$14.36	$14.83	$14.83	871,133
2022-12-14	$14.85	$15.20	$14.58	$14.86	$14.86	929,189
2022-12-13	$14.20	$14.91	$14.10	$14.83	$14.83	1,207,868
2022-12-12	$13.45	$13.93	$13.38	$13.80	$13.80	1,163,614
2022-12-09	$14.14	$14.36	$13.43	$13.43	$13.43	1,301,497
2022-12-08	$14.84	$14.95	$14.12	$14.24	$14.24	852,654
2022-12-07	$14.80	$14.88	$14.27	$14.40	$14.40	1,265,025
2022-12-06	$14.86	$15.06	$14.68	$14.71	$14.71	828,539
2022-12-05	$15.71	$15.80	$14.87	$14.95	$14.95	1,391,932
2022-12-02	$15.03	$15.60	$15.03	$15.45	$15.45	529,256
2022-12-01	$15.47	$15.73	$15.16	$15.28	$15.28	838,102
2022-11-30	$14.94	$15.32	$14.56	$15.19	$15.19	1,251,155
2022-11-29	$14.74	$15.07	$14.62	$14.70	$14.70	646,695
2022-11-28	$14.28	$14.71	$14.10	$14.40	$14.40	1,589,056
2022-11-25	$14.68	$14.99	$14.68	$14.85	$14.85	740,828
2022-11-23	$14.43	$14.84	$14.33	$14.73	$14.73	949,139
2022-11-22	$14.86	$15.09	$14.57	$14.86	$14.86	642,401
2022-11-21	$14.51	$14.85	$13.92	$14.61	$14.61	1,972,483
2022-11-18	$15.03	$15.13	$14.73	$15.06	$15.06	1,429,170
2022-11-17	$14.44	$15.29	$14.29	$15.28	$15.28	1,308,523
2022-11-16	$14.65	$14.88	$14.50	$14.82	$14.82	782,572
2022-11-15	$14.52	$14.90	$14.19	$14.77	$14.77	738,587
2022-11-14	$14.72	$14.98	$14.27	$14.31	$14.31	1,082,590
2022-11-11	$14.50	$15.06	$14.35	$14.83	$14.83	803,581
2022-11-10	$14.40	$14.49	$13.97	$14.14	$14.14	990,975
2022-11-09	$14.32	$14.59	$13.72	$13.83	$13.83	1,043,973
2022-11-08	$14.32	$14.70	$14.06	$14.66	$14.66	1,027,923
2022-11-07	$13.73	$14.31	$13.73	$14.22	$14.22	973,010
2022-11-04	$13.74	$13.96	$13.42	$13.70	$13.70	860,346
2022-11-03	$12.99	$13.52	$12.84	$13.41	$13.41	899,208
2022-11-02	$13.55	$13.79	$12.94	$13.00	$13.00	1,630,909
2022-11-01	$14.17	$14.22	$13.58	$13.60	$13.60	1,657,715
2022-10-31	$13.22	$14.26	$13.22	$13.99	$13.99	2,071,381
2022-10-28	$13.12	$13.45	$13.03	$13.30	$13.30	1,522,592
2022-10-27	$12.22	$13.92	$12.12	$13.08	$13.08	3,672,720
2022-10-26	$10.87	$11.45	$10.85	$11.23	$11.23	1,569,006
2022-10-25	$10.40	$10.78	$10.27	$10.68	$10.68	1,458,831
2022-10-24	$10.13	$10.50	$10.02	$10.47	$10.47	1,111,221
2022-10-21	$9.75	$10.26	$9.66	$10.15	$10.15	1,286,696
2022-10-20	$9.71	$9.90	$9.50	$9.62	$9.62	1,067,999
2022-10-19	$9.15	$9.64	$9.06	$9.64	$9.64	1,946,709
2022-10-18	$9.19	$9.42	$8.93	$9.03	$9.03	953,624
2022-10-17	$9.06	$9.14	$8.90	$9.00	$9.00	1,089,464
2022-10-14	$9.00	$9.17	$8.67	$8.80	$8.80	1,723,012
2022-10-13	$8.50	$9.21	$8.49	$9.00	$9.00	2,576,929
2022-10-12	$8.60	$8.67	$8.36	$8.57	$8.57	1,116,653
2022-10-11	$8.65	$8.91	$8.55	$8.73	$8.73	832,961
2022-10-10	$9.32	$9.44	$8.79	$8.90	$8.90	837,966
2022-10-07	$9.48	$9.63	$9.21	$9.33	$9.33	1,131,857
2022-10-06	$9.20	$9.71	$9.20	$9.58	$9.58	1,039,230
2022-10-05	$9.28	$9.62	$9.21	$9.59	$9.59	1,124,730
2022-10-04	$9.10	$9.52	$8.92	$9.44	$9.44	1,387,508
2022-10-03	$8.42	$8.99	$8.35	$8.99	$8.99	2,500,102
2022-09-30	$7.97	$8.12	$7.86	$7.96	$7.96	1,224,174
2022-09-29	$7.90	$8.12	$7.69	$8.10	$8.10	1,717,130
2022-09-28	$7.75	$8.05	$7.75	$7.88	$7.88	1,206,811
2022-09-27	$7.57	$7.86	$7.52	$7.71	$7.71	973,504
2022-09-26	$7.59	$7.66	$7.25	$7.30	$7.30	1,009,966
2022-09-23	$7.86	$7.88	$7.43	$7.63	$7.63	1,397,273
2022-09-22	$8.57	$8.69	$8.24	$8.31	$8.31	886,053
2022-09-21	$8.85	$8.95	$8.39	$8.39	$8.39	823,069
2022-09-20	$9.06	$9.06	$8.52	$8.65	$8.65	1,371,809
2022-09-19	$9.20	$9.46	$9.04	$9.19	$9.19	806,253
2022-09-16	$9.41	$9.50	$9.06	$9.34	$9.34	3,540,009
2022-09-15	$9.47	$9.63	$9.33	$9.52	$9.52	1,154,830
2022-09-14	$9.30	$9.78	$9.30	$9.77	$9.77	1,012,939
2022-09-13	$9.58	$9.69	$9.03	$9.20	$9.20	1,099,800
2022-09-12	$9.98	$10.02	$9.71	$9.83	$9.83	981,557
2022-09-09	$9.17	$9.97	$9.13	$9.86	$9.86	1,314,354
2022-09-08	$9.00	$9.10	$8.78	$8.86	$8.86	1,067,724
2022-09-07	$8.89	$8.99	$8.59	$8.98	$8.98	993,140
2022-09-06	$9.46	$9.63	$9.09	$9.17	$9.17	870,505
2022-09-02	$9.17	$9.41	$9.04	$9.38	$9.38	722,340
2022-09-01	$8.79	$8.96	$8.57	$8.83	$8.83	1,141,685
2022-08-31	$8.88	$9.03	$8.66	$8.85	$8.85	1,135,323
2022-08-30	$9.22	$9.22	$8.83	$8.95	$8.95	730,971
2022-08-29	$9.26	$9.65	$9.26	$9.45	$9.45	460,988
2022-08-26	$9.76	$9.78	$9.19	$9.32	$9.32	672,166
2022-08-25	$9.80	$9.94	$9.69	$9.86	$9.86	432,434
2022-08-24	$9.34	$9.77	$9.34	$9.71	$9.71	974,585
2022-08-23	$9.17	$9.66	$9.17	$9.40	$9.40	759,155
2022-08-22	$9.03	$9.08	$8.78	$8.96	$8.96	481,129
2022-08-19	$9.30	$9.35	$9.02	$9.16	$9.16	433,596
2022-08-18	$9.05	$9.41	$9.05	$9.35	$9.35	439,471
2022-08-17	$8.94	$9.10	$8.78	$8.97	$8.97	507,853
2022-08-16	$9.30	$9.44	$8.87	$8.98	$8.98	711,565
2022-08-15	$9.10	$9.25	$8.86	$9.21	$9.21	670,052
2022-08-12	$9.31	$9.64	$9.27	$9.64	$9.64	546,275
2022-08-11	$9.42	$9.64	$9.27	$9.33	$9.33	836,807
2022-08-10	$9.10	$9.26	$8.80	$9.17	$9.17	784,435
2022-08-09	$9.20	$9.38	$8.99	$9.14	$9.14	772,754
2022-08-08	$8.72	$9.10	$8.59	$9.05	$9.05	1,056,757
2022-08-05	$8.65	$9.12	$8.59	$8.74	$8.74	908,682
2022-08-04	$9.12	$9.14	$8.62	$8.65	$8.65	1,243,212
2022-08-03	$9.88	$9.88	$9.12	$9.17	$9.17	1,386,507
2022-08-02	$10.11	$10.28	$9.79	$9.81	$9.81	1,175,274
2022-08-01	$10.30	$10.34	$9.87	$10.25	$10.25	993,311
2022-07-29	$10.25	$10.89	$10.15	$10.62	$10.62	1,295,563
2022-07-28	$10.34	$10.35	$9.33	$10.03	$10.03	2,353,609
2022-07-27	$10.55	$11.39	$10.55	$11.27	$11.27	1,449,103
2022-07-26	$10.75	$10.90	$10.45	$10.48	$10.48	706,960
2022-07-25	$9.91	$10.59	$9.84	$10.58	$10.58	1,129,158
2022-07-22	$9.86	$10.12	$9.63	$9.81	$9.81	1,071,372
2022-07-21	$9.85	$9.92	$9.44	$9.79	$9.79	1,095,503
2022-07-20	$10.10	$10.29	$9.93	$10.24	$10.24	777,342
2022-07-19	$9.78	$10.27	$9.76	$10.22	$10.22	836,177
2022-07-18	$9.87	$10.22	$9.75	$9.84	$9.84	960,237
2022-07-15	$9.74	$9.87	$9.35	$9.57	$9.57	1,265,642
2022-07-14	$9.62	$9.77	$9.36	$9.51	$9.51	1,019,319
2022-07-13	$9.67	$10.15	$9.63	$10.00	$10.00	800,352
2022-07-12	$10.09	$10.29	$9.77	$9.85	$9.85	1,083,184
2022-07-11	$10.49	$10.68	$10.29	$10.50	$10.50	789,148
2022-07-08	$10.87	$10.87	$10.47	$10.74	$10.74	1,033,391
2022-07-07	$10.52	$10.85	$10.52	$10.67	$10.67	986,898
2022-07-06	$10.00	$10.19	$9.61	$10.16	$10.16	1,353,247
2022-07-05	$10.44	$10.50	$9.80	$10.21	$10.21	1,664,161
2022-07-01	$10.64	$10.84	$10.17	$10.77	$10.77	1,397,672
2022-06-30	$10.33	$10.73	$10.25	$10.68	$10.68	1,222,629
2022-06-29	$10.93	$11.00	$10.53	$10.68	$10.68	1,349,738
2022-06-28	$10.82	$10.90	$10.44	$10.75	$10.75	1,224,208
2022-06-27	$10.06	$10.51	$9.83	$10.51	$10.51	1,368,175
2022-06-24	$9.14	$10.01	$9.10	$9.90	$9.90	5,360,815
2022-06-23	$9.38	$9.42	$8.56	$8.83	$8.83	2,389,522
2022-06-22	$9.69	$9.86	$9.45	$9.45	$9.45	1,102,952
2022-06-21	$10.11	$10.37	$9.85	$10.19	$10.19	1,800,112
2022-06-17	$10.30	$10.45	$9.59	$9.79	$9.79	3,922,776
2022-06-16	$10.42	$10.65	$10.17	$10.33	$10.33	2,018,810
2022-06-15	$11.02	$11.08	$10.65	$10.91	$10.91	1,517,287
2022-06-14	$11.42	$11.57	$10.63	$10.89	$10.89	1,639,750
2022-06-13	$11.61	$11.65	$10.97	$11.17	$11.17	1,156,972
2022-06-10	$12.13	$12.35	$11.66	$12.01	$12.01	1,474,502
2022-06-09	$12.79	$12.81	$12.36	$12.40	$12.40	705,837
2022-06-08	$13.38	$13.39	$12.91	$12.99	$12.99	1,010,835
2022-06-07	$13.25	$13.41	$12.77	$13.28	$13.28	1,065,758
2022-06-06	$12.85	$13.38	$12.57	$13.33	$13.33	1,210,093
2022-06-03	$12.53	$12.75	$12.38	$12.72	$12.72	778,695
2022-06-02	$12.90	$13.12	$12.60	$12.64	$12.64	1,198,769
2022-06-01	$12.84	$13.18	$12.48	$12.99	$12.99	1,753,880
2022-05-31	$12.70	$13.33	$12.42	$12.72	$12.72	1,300,843
2022-05-27	$12.33	$12.69	$12.30	$12.57	$12.57	782,531
2022-05-26	$12.30	$12.64	$12.26	$12.47	$12.47	1,273,707
2022-05-25	$11.75	$12.21	$11.70	$12.13	$12.13	851,466
2022-05-24	$11.57	$11.83	$11.35	$11.70	$11.70	806,395
2022-05-23	$11.46	$11.84	$11.20	$11.77	$11.77	716,354
2022-05-20	$11.62	$11.75	$11.08	$11.29	$11.29	772,334
2022-05-19	$10.62	$11.61	$10.41	$11.40	$11.40	1,450,868
2022-05-18	$11.35	$11.40	$10.60	$10.90	$10.90	1,181,681
2022-05-17	$11.18	$11.46	$11.08	$11.21	$11.21	933,326
2022-05-16	$10.74	$11.10	$10.71	$10.94	$10.94	1,250,763
2022-05-13	$10.50	$10.85	$10.35	$10.74	$10.74	1,820,039
2022-05-12	$10.56	$10.56	$9.92	$10.35	$10.35	1,429,338
2022-05-11	$10.89	$11.47	$10.47	$10.55	$10.55	1,038,057
2022-05-10	$10.96	$11.18	$10.40	$10.61	$10.61	1,298,558
2022-05-09	$11.56	$11.73	$10.68	$10.80	$10.80	1,174,268
2022-05-06	$12.40	$12.54	$11.81	$11.97	$11.97	748,463
2022-05-05	$12.60	$12.82	$11.79	$12.30	$12.30	1,160,358
2022-05-04	$11.69	$12.53	$11.48	$12.44	$12.44	1,032,369
2022-05-03	$11.29	$11.56	$11.18	$11.36	$11.36	987,771
2022-05-02	$11.20	$11.56	$10.97	$11.18	$11.18	1,168,818
2022-04-29	$11.67	$11.96	$11.22	$11.33	$11.33	1,238,232
2022-04-28	$12.42	$12.55	$10.84	$11.57	$11.57	1,870,431
2022-04-27	$12.69	$12.95	$12.47	$12.63	$12.63	650,342
2022-04-26	$12.81	$13.19	$12.54	$12.61	$12.61	731,208
2022-04-25	$12.82	$12.90	$12.25	$12.81	$12.81	1,019,454
2022-04-22	$13.96	$14.29	$13.46	$13.49	$13.49	754,057
2022-04-21	$15.34	$15.40	$13.91	$14.05	$14.05	902,027
2022-04-20	$15.45	$15.51	$14.67	$15.06	$15.06	606,548
2022-04-19	$15.37	$15.90	$15.27	$15.35	$15.35	601,025
2022-04-18	$15.34	$15.87	$15.15	$15.52	$15.52	953,595
2022-04-14	$14.96	$15.32	$14.78	$15.11	$15.11	781,222
2022-04-13	$15.20	$15.43	$14.74	$15.02	$15.02	644,778
2022-04-12	$14.86	$15.46	$14.80	$14.93	$14.93	526,504
2022-04-11	$14.88	$15.00	$14.42	$14.47	$14.47	722,671
2022-04-08	$14.82	$15.44	$14.82	$15.18	$15.18	541,349
2022-04-07	$14.91	$15.08	$14.37	$14.79	$14.79	609,460
2022-04-06	$15.10	$15.18	$14.74	$14.81	$14.81	851,704
2022-04-05	$15.47	$15.99	$14.83	$14.94	$14.94	781,079
2022-04-04	$15.82	$16.18	$15.09	$15.54	$15.54	743,404
2022-04-01	$15.21	$15.74	$15.21	$15.55	$15.55	1,307,151
2022-03-31	$15.03	$15.81	$15.03	$15.16	$15.16	930,986
2022-03-30	$15.54	$15.86	$15.23	$15.42	$15.42	740,912
2022-03-29	$14.87	$15.41	$14.47	$15.30	$15.30	1,235,548
2022-03-28	$15.66	$15.82	$15.27	$15.35	$15.35	1,005,857
2022-03-25	$15.45	$16.26	$15.45	$16.22	$16.22	951,264
2022-03-24	$15.70	$15.97	$15.57	$15.63	$15.63	572,645
2022-03-23	$16.10	$16.33	$15.58	$15.64	$15.64	701,977
2022-03-22	$16.14	$16.51	$15.60	$15.78	$15.78	512,075
2022-03-21	$16.08	$16.64	$15.90	$16.22	$16.22	1,044,249
2022-03-18	$15.75	$15.82	$15.37	$15.60	$15.60	2,650,164
2022-03-17	$15.33	$15.84	$15.12	$15.75	$15.75	1,179,314
2022-03-16	$14.83	$14.96	$14.29	$14.86	$14.86	1,045,646
2022-03-15	$14.31	$15.13	$14.12	$14.70	$14.70	948,016
2022-03-14	$15.87	$16.00	$14.92	$15.18	$15.18	902,109
2022-03-11	$16.68	$17.12	$16.17	$16.47	$16.47	1,041,111
2022-03-10	$16.23	$16.97	$16.16	$16.92	$16.92	847,201
2022-03-09	$16.56	$16.85	$15.51	$16.06	$16.06	1,137,596
2022-03-08	$17.22	$18.20	$16.61	$17.37	$17.37	2,043,332
2022-03-07	$15.65	$16.87	$15.58	$16.70	$16.70	2,321,432
2022-03-04	$15.00	$15.28	$14.75	$15.17	$15.17	1,066,112
2022-03-03	$14.61	$15.10	$14.21	$15.00	$15.00	1,073,731
2022-03-02	$14.30	$15.08	$14.30	$14.86	$14.86	1,316,720
2022-03-01	$14.85	$15.20	$13.64	$14.03	$14.03	2,223,647
2022-02-28	$13.98	$14.72	$13.83	$14.64	$14.64	1,238,138
2022-02-25	$14.68	$15.10	$13.47	$14.14	$14.14	1,360,740
2022-02-24	$14.86	$14.96	$14.12	$14.77	$14.77	764,957
2022-02-23	$14.77	$15.05	$14.57	$14.63	$14.63	807,560
2022-02-22	$14.90	$15.05	$14.48	$14.66	$14.66	692,393
2022-02-18	$14.55	$14.91	$14.28	$14.53	$14.53	721,758
2022-02-17	$14.66	$14.97	$14.33	$14.91	$14.91	922,316
2022-02-16	$14.61	$14.95	$14.59	$14.84	$14.84	907,629
2022-02-15	$13.81	$14.43	$13.64	$14.36	$14.36	593,675
2022-02-14	$14.48	$14.60	$14.08	$14.28	$14.28	799,542
2022-02-11	$14.06	$14.74	$13.91	$14.60	$14.60	688,808
2022-02-10	$13.66	$14.59	$13.66	$13.93	$13.93	658,611
2022-02-09	$13.71	$14.14	$13.70	$13.92	$13.92	387,538
2022-02-08	$13.96	$14.09	$13.51	$13.69	$13.69	464,509
2022-02-07	$13.92	$14.42	$13.80	$14.09	$14.09	617,705
2022-02-04	$13.94	$14.27	$13.78	$14.12	$14.12	540,054
2022-02-03	$14.00	$14.05	$13.59	$13.82	$13.82	517,820
2022-02-02	$14.30	$14.43	$13.77	$14.06	$14.06	627,874
2022-02-01	$13.35	$14.31	$13.26	$14.30	$14.30	1,108,158
2022-01-31	$13.08	$13.28	$12.75	$13.03	$13.03	523,748
2022-01-28	$13.26	$13.69	$12.72	$13.24	$13.24	776,050
2022-01-27	$14.02	$14.35	$13.05	$13.34	$13.34	715,414
2022-01-26	$14.10	$14.41	$13.52	$13.78	$13.78	939,892
2022-01-25	$12.70	$13.92	$12.46	$13.76	$13.76	666,111
2022-01-24	$11.80	$12.91	$11.59	$12.85	$12.85	876,254
2022-01-21	$12.63	$12.84	$12.26	$12.35	$12.35	771,140
2022-01-20	$12.95	$13.48	$12.83	$12.86	$12.86	642,305
2022-01-19	$13.57	$13.74	$12.96	$13.12	$13.12	642,257
2022-01-18	$14.02	$14.22	$13.37	$13.42	$13.42	632,610
2022-01-14	$13.30	$13.84	$13.28	$13.80	$13.80	615,062
2022-01-13	$13.33	$13.77	$13.27	$13.36	$13.36	599,514
2022-01-12	$13.61	$13.66	$13.26	$13.28	$13.28	586,876
2022-01-11	$13.14	$13.66	$12.83	$13.51	$13.51	651,602
2022-01-10	$12.75	$12.87	$12.43	$12.80	$12.80	426,617
2022-01-07	$12.56	$13.00	$12.56	$12.84	$12.84	552,231
2022-01-06	$12.48	$12.67	$12.23	$12.54	$12.54	666,635
2022-01-05	$12.50	$12.75	$11.99	$11.99	$11.99	594,861
2022-01-04	$12.37	$12.71	$12.32	$12.38	$12.38	843,633
2022-01-03	$11.39	$12.18	$11.39	$12.17	$12.17	569,929
2021-12-31	$11.25	$11.40	$11.10	$11.31	$11.31	414,671
2021-12-30	$11.50	$11.65	$11.28	$11.28	$11.28	439,525
2021-12-29	$11.58	$11.60	$11.38	$11.50	$11.50	421,797
2021-12-28	$11.72	$11.98	$11.57	$11.64	$11.64	424,011
2021-12-27	$11.60	$11.78	$11.31	$11.75	$11.75	474,923
2021-12-23	$11.81	$11.98	$11.60	$11.60	$11.60	369,452
2021-12-22	$11.51	$11.80	$11.37	$11.71	$11.71	514,486
2021-12-21	$11.13	$11.68	$11.09	$11.65	$11.65	582,771
2021-12-20	$10.64	$11.03	$10.25	$10.93	$10.93	927,566
2021-12-17	$11.07	$11.25	$10.59	$10.94	$10.94	2,727,236
2021-12-16	$11.44	$11.69	$11.12	$11.18	$11.18	790,689
2021-12-15	$10.98	$11.43	$10.54	$11.30	$11.30	749,124
2021-12-14	$11.37	$11.76	$11.10	$11.12	$11.12	638,901
2021-12-13	$11.96	$12.03	$11.40	$11.49	$11.49	635,950
2021-12-10	$12.20	$12.31	$11.81	$12.19	$12.19	811,230
2021-12-09	$11.97	$12.03	$11.78	$11.95	$11.95	1,386,520
2021-12-08	$12.27	$12.56	$12.08	$12.34	$12.34	892,325
2021-12-07	$12.12	$12.54	$12.12	$12.22	$12.22	1,141,413
2021-12-06	$11.50	$12.10	$11.40	$11.84	$11.84	1,201,149
2021-12-03	$11.72	$11.83	$11.08	$11.17	$11.17	2,397,895
2021-12-02	$10.68	$11.40	$10.50	$11.39	$11.39	1,026,661
2021-12-01	$11.32	$11.42	$10.52	$10.63	$10.63	1,406,744
2021-11-30	$10.71	$10.78	$10.22	$10.69	$10.69	1,636,367
2021-11-29	$11.46	$11.58	$10.97	$11.02	$11.02	1,046,408
2021-11-26	$11.00	$11.10	$10.61	$11.06	$11.06	766,381
2021-11-24	$11.85	$12.17	$11.75	$11.79	$11.79	888,297
2021-11-23	$11.70	$12.27	$11.70	$12.02	$12.02	968,091
2021-11-22	$11.15	$11.79	$11.12	$11.40	$11.40	1,181,120
2021-11-19	$11.33	$11.47	$11.02	$11.12	$11.12	1,392,419
2021-11-18	$12.25	$12.39	$11.73	$11.89	$11.89	550,080
2021-11-17	$12.50	$12.82	$12.08	$12.22	$12.22	724,065
2021-11-16	$12.80	$13.06	$12.64	$12.79	$12.79	614,412
2021-11-15	$12.76	$12.89	$12.50	$12.79	$12.79	891,879
2021-11-12	$13.16	$13.19	$12.79	$12.84	$12.84	495,001
2021-11-11	$13.50	$13.69	$13.23	$13.29	$13.29	668,652
2021-11-10	$14.23	$14.39	$13.33	$13.35	$13.35	931,793
2021-11-09	$14.33	$14.44	$13.77	$14.43	$14.43	630,063
2021-11-08	$14.11	$14.65	$14.03	$14.21	$14.21	672,956
2021-11-05	$13.96	$14.41	$13.91	$14.05	$14.05	646,376
2021-11-04	$14.22	$14.67	$13.43	$13.61	$13.61	645,844
2021-11-03	$13.36	$14.02	$13.25	$13.69	$13.69	1,007,210
2021-11-02	$13.68	$13.92	$13.50	$13.72	$13.72	556,636
2021-11-01	$13.83	$14.18	$13.74	$13.84	$13.84	881,042
2021-10-29	$14.25	$14.25	$13.44	$13.60	$13.60	1,394,234
2021-10-28	$14.02	$14.50	$13.50	$14.07	$14.07	1,316,708
2021-10-27	$15.22	$15.30	$14.30	$14.44	$14.44	933,632
2021-10-26	$15.60	$15.92	$15.33	$15.56	$15.56	982,522
2021-10-25	$15.59	$15.72	$15.36	$15.55	$15.55	791,705
2021-10-22	$15.01	$15.41	$14.93	$15.40	$15.40	861,596
2021-10-21	$15.36	$15.47	$14.77	$14.90	$14.90	895,006
2021-10-20	$15.00	$15.55	$14.87	$15.54	$15.54	834,047
2021-10-19	$15.65	$15.76	$14.76	$15.16	$15.16	772,656
2021-10-18	$15.50	$16.36	$15.50	$15.66	$15.66	954,424
2021-10-15	$15.49	$15.65	$15.27	$15.29	$15.29	1,099,001
2021-10-14	$15.38	$15.58	$14.88	$15.02	$15.02	661,940
2021-10-13	$14.30	$15.20	$14.15	$15.12	$15.12	947,752
2021-10-12	$14.48	$14.80	$14.17	$14.53	$14.53	775,592
2021-10-11	$15.05	$15.27	$14.48	$14.50	$14.50	625,171
2021-10-08	$14.25	$14.82	$14.20	$14.62	$14.62	555,123
2021-10-07	$13.34	$14.23	$13.31	$14.02	$14.02	870,267
2021-10-06	$14.47	$14.64	$13.36	$13.40	$13.40	1,092,639
2021-10-05	$15.00	$15.27	$14.46	$14.94	$14.94	1,131,103
2021-10-04	$14.45	$15.00	$14.32	$14.84	$14.84	1,783,055
2021-10-01	$13.43	$14.29	$13.33	$14.09	$14.09	1,496,665
2021-09-30	$13.49	$13.57	$12.98	$13.32	$13.32	936,174
2021-09-29	$13.72	$13.74	$13.26	$13.49	$13.49	638,758
2021-09-28	$14.05	$14.84	$13.70	$13.73	$13.73	1,070,014
2021-09-27	$13.45	$14.07	$13.40	$13.75	$13.75	788,727
2021-09-24	$12.83	$13.19	$12.69	$12.95	$12.95	737,189
2021-09-23	$12.46	$13.20	$12.28	$13.03	$13.03	733,819
2021-09-22	$12.34	$12.79	$12.28	$12.30	$12.30	726,154
2021-09-21	$12.24	$12.32	$11.62	$11.99	$11.99	595,147
2021-09-20	$11.94	$12.28	$11.65	$12.01	$12.01	675,533
2021-09-17	$12.92	$13.09	$12.40	$12.64	$12.64	2,426,479
2021-09-16	$13.45	$13.50	$12.83	$12.99	$12.99	868,250
2021-09-15	$13.29	$13.90	$13.22	$13.54	$13.54	950,235
2021-09-14	$13.50	$13.52	$12.88	$13.02	$13.02	644,215
2021-09-13	$12.56	$13.54	$12.56	$13.19	$13.19	1,020,851
2021-09-10	$12.69	$12.79	$12.24	$12.41	$12.41	500,991
2021-09-09	$12.00	$12.51	$11.66	$12.35	$12.35	1,031,016
2021-09-08	$13.19	$13.37	$12.29	$12.31	$12.31	924,034
2021-09-07	$12.85	$13.35	$12.85	$13.16	$13.16	631,005
2021-09-03	$12.82	$13.12	$12.64	$13.02	$13.02	716,536
2021-09-02	$12.66	$13.08	$12.55	$12.81	$12.81	613,862
2021-09-01	$12.35	$12.54	$12.01	$12.40	$12.40	666,042
2021-08-31	$12.22	$12.57	$12.17	$12.30	$12.30	749,450
2021-08-30	$12.94	$12.97	$12.23	$12.29	$12.29	472,835
2021-08-27	$12.12	$12.99	$12.12	$12.73	$12.73	924,117
2021-08-26	$12.12	$12.33	$11.99	$11.99	$11.99	405,595
2021-08-25	$12.21	$12.42	$12.10	$12.33	$12.33	365,427
2021-08-24	$12.11	$12.49	$12.10	$12.26	$12.26	383,436
2021-08-23	$11.47	$11.99	$11.47	$11.90	$11.90	598,167
2021-08-20	$10.84	$11.11	$10.71	$11.06	$11.06	489,345
2021-08-19	$11.28	$11.48	$10.71	$10.98	$10.98	1,107,592
2021-08-18	$11.78	$12.19	$11.62	$11.68	$11.68	713,435
2021-08-17	$11.70	$12.09	$11.46	$11.66	$11.66	555,114
2021-08-16	$11.95	$12.22	$11.60	$11.93	$11.93	698,749
2021-08-13	$12.45	$12.71	$12.19	$12.27	$12.27	515,702
2021-08-12	$12.94	$12.97	$12.24	$12.56	$12.56	529,626
2021-08-11	$12.61	$12.82	$12.31	$12.72	$12.72	453,829
2021-08-10	$12.24	$12.91	$12.24	$12.76	$12.76	581,154
2021-08-09	$12.23	$12.45	$11.77	$12.28	$12.28	741,651
2021-08-06	$12.32	$12.88	$12.32	$12.52	$12.52	734,737
2021-08-05	$12.12	$12.45	$11.93	$12.05	$12.05	718,669
2021-08-04	$12.89	$13.04	$11.94	$11.95	$11.95	834,669
2021-08-03	$12.94	$13.40	$12.54	$13.34	$13.34	789,414
2021-08-02	$13.41	$14.30	$12.96	$12.98	$12.98	915,015
2021-07-30	$13.80	$13.90	$13.06	$13.26	$13.26	705,306
2021-07-29	$13.71	$14.16	$13.54	$13.84	$13.84	585,621
2021-07-28	$13.18	$13.66	$12.79	$13.49	$13.49	685,385
2021-07-27	$13.10	$13.37	$12.71	$13.00	$13.00	450,002
2021-07-26	$13.23	$13.79	$13.18	$13.39	$13.39	598,320
2021-07-23	$13.37	$13.54	$12.67	$13.01	$13.01	486,365
2021-07-22	$13.54	$13.54	$12.99	$13.27	$13.27	485,207
2021-07-21	$13.19	$13.81	$13.01	$13.58	$13.58	860,939
2021-07-20	$12.25	$13.05	$12.04	$12.61	$12.61	973,114
2021-07-19	$12.38	$12.64	$11.72	$12.19	$12.19	1,501,373
2021-07-16	$13.68	$13.74	$12.84	$13.06	$13.06	834,702
2021-07-15	$13.76	$14.15	$13.24	$13.38	$13.38	922,653
2021-07-14	$15.00	$15.30	$13.94	$14.02	$14.02	669,365
2021-07-13	$15.06	$15.30	$14.83	$14.85	$14.85	401,369
2021-07-12	$15.00	$15.40	$14.70	$15.29	$15.29	329,575
2021-07-09	$15.21	$15.71	$14.96	$15.35	$15.35	628,306
2021-07-08	$14.48	$14.96	$14.28	$14.80	$14.80	569,753
2021-07-07	$15.07	$15.47	$14.69	$15.02	$15.02	849,506
2021-07-06	$16.29	$16.36	$14.87	$15.19	$15.19	756,976
2021-07-02	$16.37	$16.37	$16.04	$16.21	$16.21	300,184
2021-07-01	$16.26	$16.75	$16.18	$16.56	$16.56	681,212
2021-06-30	$15.71	$16.10	$15.55	$15.57	$15.57	786,679
2021-06-29	$15.69	$16.16	$15.61	$15.72	$15.72	560,257
2021-06-28	$16.60	$16.61	$15.34	$15.59	$15.59	746,844
2021-06-25	$17.62	$17.78	$16.64	$16.72	$16.72	2,070,296
2021-06-24	$16.92	$17.76	$16.67	$17.65	$17.65	725,099
2021-06-23	$17.01	$17.47	$16.81	$16.84	$16.84	662,401
2021-06-22	$16.58	$16.88	$16.31	$16.74	$16.74	425,854
2021-06-21	$16.06	$16.96	$15.93	$16.84	$16.84	768,846
2021-06-18	$15.52	$16.27	$15.23	$15.80	$15.80	1,873,703
2021-06-17	$17.00	$17.10	$15.25	$16.04	$16.04	1,280,709
2021-06-16	$16.63	$17.44	$16.50	$17.00	$17.00	648,672
2021-06-15	$16.16	$16.93	$16.11	$16.89	$16.89	617,214
2021-06-14	$16.98	$17.24	$16.05	$16.16	$16.16	720,095
2021-06-11	$17.07	$17.30	$16.71	$16.88	$16.88	468,942
2021-06-10	$17.15	$17.34	$16.45	$16.65	$16.65	516,134
2021-06-09	$17.35	$17.61	$16.77	$16.89	$16.89	661,292
2021-06-08	$17.12	$17.82	$16.93	$17.32	$17.32	729,857
2021-06-07	$17.79	$17.95	$17.12	$17.27	$17.27	775,445
2021-06-04	$17.70	$17.84	$16.92	$17.69	$17.69	910,996
2021-06-03	$17.09	$17.69	$16.51	$17.44	$17.44	1,958,023
2021-06-02	$15.32	$18.20	$14.94	$18.20	$18.20	2,574,661
2021-06-01	$14.99	$15.46	$14.71	$15.23	$15.23	1,169,197
2021-05-28	$14.35	$14.35	$13.91	$14.27	$14.27	526,648
2021-05-27	$14.28	$14.53	$14.08	$14.38	$14.38	660,162
2021-05-26	$13.61	$14.15	$13.52	$14.08	$14.08	1,012,187
2021-05-25	$14.29	$14.41	$13.76	$13.79	$13.79	775,135
2021-05-24	$14.28	$14.57	$13.99	$14.35	$14.35	658,827
2021-05-21	$14.34	$14.40	$13.95	$14.10	$14.10	582,793
2021-05-20	$13.74	$14.14	$13.26	$13.99	$13.99	777,579
2021-05-19	$13.98	$14.13	$13.54	$13.81	$13.81	714,486
2021-05-18	$15.32	$15.33	$14.45	$14.46	$14.46	704,621
2021-05-17	$14.83	$15.27	$14.31	$15.24	$15.24	907,010
2021-05-14	$14.71	$15.22	$14.58	$15.02	$15.02	787,565
2021-05-13	$14.10	$14.82	$13.86	$14.56	$14.56	733,610
2021-05-12	$14.53	$15.19	$14.17	$14.24	$14.24	1,136,645
2021-05-11	$13.52	$14.73	$13.39	$14.41	$14.41	1,029,538
2021-05-10	$15.62	$15.83	$14.03	$14.04	$14.04	1,523,730
2021-05-07	$13.91	$15.55	$13.76	$15.40	$15.40	1,432,714
2021-05-06	$13.87	$14.28	$13.23	$14.27	$14.27	1,597,583
2021-05-05	$12.50	$13.95	$12.33	$13.91	$13.91	2,818,400
2021-05-04	$11.22	$11.85	$10.93	$11.77	$11.77	1,325,948
2021-05-03	$11.14	$11.38	$11.07	$11.21	$11.21	1,189,635
2021-04-30	$11.06	$11.30	$10.65	$10.75	$10.75	1,015,073
2021-04-29	$11.42	$11.76	$10.94	$11.14	$11.14	1,364,661
2021-04-28	$10.83	$11.55	$10.83	$11.51	$11.51	895,483
2021-04-27	$10.75	$10.92	$10.15	$10.57	$10.57	869,223
2021-04-26	$10.51	$10.94	$10.51	$10.77	$10.77	821,271
2021-04-23	$10.13	$10.64	$9.93	$10.44	$10.44	978,557
2021-04-22	$10.18	$10.37	$9.91	$10.16	$10.16	648,771
2021-04-21	$9.64	$10.15	$9.41	$10.13	$10.13	702,135
2021-04-20	$10.66	$10.70	$9.83	$9.94	$9.94	814,220
2021-04-19	$10.59	$10.99	$10.59	$10.83	$10.83	667,159
2021-04-16	$11.26	$11.44	$10.69	$10.70	$10.70	663,192
2021-04-15	$11.20	$11.20	$10.77	$11.09	$11.09	693,046
2021-04-14	$10.57	$11.50	$10.57	$11.29	$11.29	885,164
2021-04-13	$10.70	$10.76	$10.28	$10.49	$10.49	692,458
2021-04-12	$11.00	$11.12	$10.68	$10.70	$10.70	544,610
2021-04-09	$11.11	$11.26	$10.75	$10.86	$10.86	672,602
2021-04-08	$11.38	$11.58	$11.03	$11.09	$11.09	848,041
2021-04-07	$11.67	$11.81	$11.45	$11.57	$11.57	679,686
2021-04-06	$11.93	$12.45	$11.60	$11.62	$11.62	594,640
2021-04-05	$12.39	$12.41	$11.72	$11.92	$11.92	768,143
2021-04-01	$11.64	$12.39	$11.49	$12.36	$12.36	807,946
2021-03-31	$11.12	$11.57	$10.95	$11.42	$11.42	1,135,987
2021-03-30	$11.11	$11.38	$10.99	$11.06	$11.06	539,528
2021-03-29	$11.73	$11.80	$11.11	$11.26	$11.26	827,016
2021-03-26	$11.86	$12.00	$11.41	$11.73	$11.73	961,681
2021-03-25	$10.74	$11.47	$10.54	$11.39	$11.39	1,294,884
2021-03-24	$11.30	$11.94	$11.17	$11.17	$11.17	1,443,686
2021-03-23	$11.69	$11.91	$10.89	$10.98	$10.98	1,446,338
2021-03-22	$12.69	$12.75	$12.06	$12.24	$12.24	855,183
2021-03-19	$12.36	$13.03	$12.15	$12.79	$12.79	4,225,532
2021-03-18	$13.38	$13.38	$12.25	$12.41	$12.41	986,401
2021-03-17	$13.30	$13.59	$13.17	$13.49	$13.49	708,835
2021-03-16	$14.12	$14.13	$13.22	$13.43	$13.43	1,053,537
2021-03-15	$14.26	$14.44	$13.83	$14.21	$14.21	673,264
2021-03-12	$14.77	$15.01	$14.10	$14.34	$14.34	936,150
2021-03-11	$14.95	$15.30	$14.57	$14.67	$14.67	809,730
2021-03-10	$14.03	$14.92	$13.96	$14.87	$14.87	1,237,833
2021-03-09	$15.16	$15.31	$13.86	$14.07	$14.07	1,597,188
2021-03-08	$14.34	$15.40	$13.82	$15.31	$15.31	2,133,151
2021-03-05	$13.01	$14.15	$12.79	$14.15	$14.15	1,950,227
2021-03-04	$12.44	$13.00	$11.90	$12.53	$12.53	1,529,478
2021-03-03	$12.49	$12.97	$12.38	$12.39	$12.39	1,250,041
2021-03-02	$12.71	$13.03	$12.29	$12.34	$12.34	1,055,202
2021-03-01	$12.50	$12.83	$12.08	$12.83	$12.83	1,447,478
2021-02-26	$11.41	$12.06	$11.07	$11.80	$11.80	1,860,959
2021-02-25	$11.00	$12.55	$11.00	$11.55	$11.55	2,905,348
2021-02-24	$10.32	$10.92	$10.27	$10.90	$10.90	1,220,998
2021-02-23	$10.48	$10.50	$9.59	$10.16	$10.16	1,431,988
2021-02-22	$9.90	$10.97	$9.86	$10.50	$10.50	865,828
2021-02-19	$9.67	$10.12	$9.67	$9.95	$9.95	779,171
2021-02-18	$9.96	$10.04	$9.49	$9.66	$9.66	689,564
2021-02-17	$9.93	$10.11	$9.51	$10.01	$10.01	658,819
2021-02-16	$9.70	$10.12	$9.69	$9.89	$9.89	884,348
2021-02-12	$9.26	$9.61	$9.12	$9.43	$9.43	886,693
2021-02-11	$9.87	$9.98	$9.34	$9.42	$9.42	822,523
2021-02-10	$9.69	$9.94	$9.46	$9.93	$9.93	835,296
2021-02-09	$9.79	$9.85	$9.36	$9.61	$9.61	913,788
2021-02-08	$9.77	$10.13	$9.77	$9.96	$9.96	731,040
2021-02-05	$9.85	$10.00	$9.52	$9.61	$9.61	700,575
2021-02-04	$9.34	$9.59	$9.02	$9.56	$9.56	842,055
2021-02-03	$8.67	$9.27	$8.67	$9.26	$9.26	962,878
2021-02-02	$9.02	$9.04	$8.65	$8.67	$8.67	923,889
2021-02-01	$8.49	$8.81	$8.38	$8.66	$8.66	1,334,039
2021-01-29	$8.87	$8.93	$8.27	$8.45	$8.45	1,468,906
2021-01-28	$8.91	$9.16	$8.68	$8.94	$8.94	2,625,154
2021-01-27	$9.23	$9.51	$8.67	$8.72	$8.72	1,969,672
2021-01-26	$9.88	$9.98	$9.49	$9.50	$9.50	917,293
2021-01-25	$10.20	$10.24	$9.43	$9.72	$9.72	1,487,965
2021-01-22	$9.99	$10.54	$9.91	$10.54	$10.54	1,662,706
2021-01-21	$11.12	$11.19	$10.18	$10.35	$10.35	1,525,050
2021-01-20	$11.77	$11.84	$10.92	$11.20	$11.20	975,089
2021-01-19	$11.83	$11.83	$11.34	$11.66	$11.66	1,508,889
2021-01-15	$12.07	$12.08	$11.27	$11.58	$11.58	2,269,651
2021-01-14	$11.07	$12.05	$11.01	$11.74	$11.74	1,441,218
2021-01-13	$11.23	$11.27	$10.65	$10.93	$10.93	1,090,341
2021-01-12	$10.25	$11.26	$10.17	$11.26	$11.26	1,175,561
2021-01-11	$10.12	$10.39	$9.90	$10.03	$10.03	1,273,663
2021-01-08	$10.66	$10.66	$10.03	$10.42	$10.42	1,199,423
2021-01-07	$10.41	$10.84	$10.12	$10.43	$10.43	1,921,990
2021-01-06	$9.67	$10.24	$9.31	$10.14	$10.14	2,605,406
2021-01-05	$8.25	$9.43	$8.25	$9.15	$9.15	1,849,810
2021-01-04	$8.11	$8.42	$7.94	$8.23	$8.23	1,101,248
2020-12-31	$7.88	$8.12	$7.81	$7.95	$7.95	617,997
2020-12-30	$7.94	$8.19	$7.88	$7.96	$7.96	610,336
2020-12-29	$8.08	$8.14	$7.77	$8.00	$8.00	627,803
2020-12-28	$8.25	$8.36	$7.94	$7.97	$7.97	515,052
2020-12-24	$8.30	$8.30	$7.88	$8.15	$8.15	396,222
2020-12-23	$8.05	$8.55	$7.97	$8.26	$8.26	917,735
2020-12-22	$8.11	$8.15	$7.80	$7.89	$7.89	1,001,225
2020-12-21	$7.85	$8.22	$7.69	$8.16	$8.16	1,253,129
2020-12-18	$8.68	$8.76	$8.20	$8.26	$8.26	2,345,668
2020-12-17	$8.88	$8.89	$8.66	$8.71	$8.71	1,399,680
2020-12-16	$8.70	$8.91	$8.47	$8.85	$8.85	1,327,918
2020-12-15	$8.44	$8.67	$8.13	$8.65	$8.65	1,360,862
2020-12-14	$8.45	$8.50	$8.01	$8.25	$8.25	1,675,045
2020-12-11	$8.19	$8.25	$7.99	$8.20	$8.20	1,214,080
2020-12-10	$7.61	$8.50	$7.59	$8.31	$8.31	1,193,585
2020-12-09	$7.65	$8.06	$7.47	$7.65	$7.65	1,395,939
2020-12-08	$7.11	$7.63	$7.11	$7.63	$7.63	828,004
2020-12-07	$7.44	$7.46	$7.14	$7.29	$7.29	686,253
2020-12-04	$7.00	$7.62	$6.87	$7.61	$7.61	1,138,896
2020-12-03	$6.73	$6.90	$6.59	$6.74	$6.74	857,151
2020-12-02	$6.46	$6.90	$6.25	$6.70	$6.70	1,196,146
2020-12-01	$6.32	$6.55	$6.25	$6.48	$6.48	1,097,087
2020-11-30	$6.68	$6.68	$6.00	$6.07	$6.07	1,427,393
2020-11-27	$7.06	$7.08	$6.50	$6.72	$6.72	780,250
2020-11-25	$7.32	$7.45	$7.05	$7.13	$7.13	1,157,380
2020-11-24	$7.35	$7.69	$7.08	$7.48	$7.48	1,632,938
2020-11-23	$6.59	$6.90	$6.47	$6.89	$6.89	1,693,258
2020-11-20	$6.62	$6.66	$6.31	$6.37	$6.37	1,282,601
2020-11-19	$6.26	$6.72	$6.22	$6.71	$6.71	1,053,892
2020-11-18	$6.29	$6.83	$6.29	$6.33	$6.33	1,467,267
2020-11-17	$5.71	$6.24	$5.62	$6.23	$6.23	1,748,468
2020-11-16	$5.72	$6.02	$5.60	$5.94	$5.94	1,428,953
2020-11-13	$5.14	$5.48	$5.14	$5.34	$5.34	662,903
2020-11-12	$5.19	$5.34	$5.04	$5.08	$5.08	1,116,141
2020-11-11	$5.61	$5.67	$5.20	$5.39	$5.39	1,113,575
2020-11-10	$5.70	$5.76	$5.41	$5.55	$5.55	1,877,671
2020-11-09	$4.88	$5.86	$4.88	$5.65	$5.65	2,724,070
2020-11-06	$4.43	$4.49	$4.26	$4.26	$4.26	708,295
2020-11-05	$4.33	$4.53	$4.33	$4.40	$4.40	797,011
2020-11-04	$4.35	$4.48	$4.07	$4.36	$4.36	1,276,505
2020-11-03	$4.43	$4.72	$4.31	$4.42	$4.42	1,195,926
2020-11-02	$4.14	$4.35	$3.99	$4.23	$4.23	1,530,934
2020-10-30	$3.85	$4.13	$3.83	$4.08	$4.08	1,652,079
2020-10-29	$3.49	$3.86	$3.35	$3.85	$3.85	2,077,945
2020-10-28	$3.67	$3.71	$3.55	$3.56	$3.56	935,092
2020-10-27	$3.88	$3.96	$3.73	$3.86	$3.86	861,560
2020-10-26	$4.04	$4.09	$3.86	$3.90	$3.90	898,699
2020-10-23	$4.11	$4.23	$4.04	$4.11	$4.11	729,809
2020-10-22	$3.91	$4.11	$3.91	$4.07	$4.07	1,219,768
2020-10-21	$3.92	$4.03	$3.84	$3.87	$3.87	694,320
2020-10-20	$3.96	$4.05	$3.91	$3.96	$3.96	1,054,353
2020-10-19	$3.89	$4.09	$3.80	$3.87	$3.87	797,324
2020-10-16	$4.04	$4.10	$3.82	$3.84	$3.84	775,575
2020-10-15	$3.93	$4.10	$3.76	$4.09	$4.09	1,021,912
2020-10-14	$3.95	$4.19	$3.94	$4.04	$4.04	789,797
2020-10-13	$3.99	$4.03	$3.90	$3.92	$3.92	711,453
2020-10-12	$4.03	$4.04	$3.88	$3.99	$3.99	722,792
2020-10-09	$4.10	$4.19	$3.97	$4.03	$4.03	847,780
2020-10-08	$3.80	$4.06	$3.75	$4.05	$4.05	1,127,428
2020-10-07	$3.68	$3.80	$3.56	$3.75	$3.75	1,378,959
2020-10-06	$3.85	$3.96	$3.62	$3.66	$3.66	1,327,662
2020-10-05	$3.79	$3.89	$3.68	$3.75	$3.75	1,256,660
2020-10-02	$3.39	$3.74	$3.31	$3.65	$3.65	1,625,970
2020-10-01	$3.51	$3.56	$3.36	$3.48	$3.48	1,423,007
2020-09-30	$3.59	$3.75	$3.51	$3.52	$3.52	1,712,376
2020-09-29	$3.67	$3.69	$3.34	$3.53	$3.53	1,628,182
2020-09-28	$3.66	$3.82	$3.65	$3.68	$3.68	1,445,754
2020-09-25	$3.57	$3.66	$3.42	$3.55	$3.55	2,215,369
2020-09-24	$3.57	$3.78	$3.44	$3.62	$3.62	1,455,776
2020-09-23	$3.93	$4.03	$3.59	$3.59	$3.59	1,182,686
2020-09-22	$3.90	$4.09	$3.85	$3.94	$3.94	1,427,691
2020-09-21	$3.99	$4.04	$3.80	$3.92	$3.92	1,124,467
2020-09-18	$4.28	$4.37	$4.08	$4.17	$4.17	2,925,637
2020-09-17	$4.30	$4.33	$4.17	$4.25	$4.25	892,920
2020-09-16	$4.20	$4.58	$4.05	$4.42	$4.42	1,498,461
2020-09-15	$4.03	$4.28	$3.99	$4.19	$4.19	1,384,325
2020-09-14	$4.05	$4.07	$3.77	$3.95	$3.95	1,171,004
2020-09-11	$4.13	$4.13	$3.90	$3.99	$3.99	1,159,864
2020-09-10	$4.54	$4.54	$4.07	$4.07	$4.07	1,329,859
2020-09-09	$4.72	$4.74	$4.41	$4.44	$4.44	883,923
2020-09-08	$5.16	$5.19	$4.69	$4.69	$4.69	1,568,418
2020-09-04	$5.39	$5.41	$5.10	$5.32	$5.32	1,103,487
2020-09-03	$5.12	$5.45	$5.11	$5.33	$5.33	1,292,642
2020-09-02	$5.28	$5.33	$5.13	$5.20	$5.20	1,225,613
2020-09-01	$5.26	$5.39	$5.12	$5.35	$5.35	1,428,132
2020-08-31	$5.43	$5.49	$5.25	$5.39	$5.39	1,987,470
2020-08-28	$5.30	$5.43	$5.14	$5.42	$5.42	1,076,960
2020-08-27	$5.23	$5.34	$5.12	$5.29	$5.29	1,076,755
2020-08-26	$5.57	$5.61	$5.13	$5.18	$5.18	1,243,620
2020-08-25	$5.53	$5.66	$5.28	$5.36	$5.36	1,227,654
2020-08-24	$5.09	$5.43	$4.96	$5.40	$5.40	1,759,315
2020-08-21	$5.30	$5.35	$4.95	$5.02	$5.02	1,426,860
2020-08-20	$5.66	$5.68	$5.32	$5.34	$5.34	1,277,075
2020-08-19	$5.87	$5.99	$5.66	$5.76	$5.76	909,193
2020-08-18	$6.07	$6.15	$5.89	$5.91	$5.91	749,916
2020-08-17	$5.97	$6.16	$5.92	$6.12	$6.12	941,281
2020-08-14	$5.90	$6.15	$5.88	$6.07	$6.07	544,551
2020-08-13	$6.20	$6.20	$5.96	$6.04	$6.04	700,385
2020-08-12	$6.39	$6.39	$6.09	$6.14	$6.14	992,346
2020-08-11	$6.40	$6.55	$6.20	$6.22	$6.22	1,170,264
2020-08-10	$5.89	$6.30	$5.88	$6.14	$6.14	1,126,721
2020-08-07	$5.64	$5.88	$5.62	$5.87	$5.87	1,265,671
2020-08-06	$6.04	$6.07	$5.61	$5.66	$5.66	1,185,774
2020-08-05	$5.77	$6.09	$5.70	$6.09	$6.09	1,639,364
2020-08-04	$5.53	$5.69	$5.48	$5.60	$5.60	1,346,134
2020-08-03	$5.55	$5.66	$5.42	$5.49	$5.49	1,776,287
2020-07-31	$5.62	$5.80	$5.50	$5.62	$5.62	1,672,858
2020-07-30	$5.95	$5.98	$5.42	$5.66	$5.66	2,173,239
2020-07-29	$5.70	$6.20	$5.64	$6.20	$6.20	1,391,218
2020-07-28	$5.93	$6.09	$5.67	$5.72	$5.72	1,207,367
2020-07-27	$5.90	$6.06	$5.74	$5.98	$5.98	1,671,147
2020-07-24	$5.81	$6.05	$5.69	$5.91	$5.91	1,414,346
2020-07-23	$5.67	$5.89	$5.61	$5.81	$5.81	2,096,690
2020-07-22	$5.96	$5.96	$5.55	$5.75	$5.75	2,133,142
2020-07-21	$5.67	$6.28	$5.56	$6.21	$6.21	3,163,724
2020-07-20	$5.74	$5.76	$5.38	$5.49	$5.49	1,527,997
2020-07-17	$6.05	$6.16	$5.77	$5.80	$5.80	740,100
2020-07-16	$6.00	$6.15	$5.77	$6.06	$6.06	794,600
2020-07-15	$5.99	$6.18	$5.90	$6.09	$6.09	1,457,800
2020-07-14	$5.36	$5.76	$5.25	$5.75	$5.75	2,150,400
2020-07-13	$5.92	$5.92	$5.38	$5.39	$5.39	1,603,600
2020-07-10	$5.68	$5.84	$5.56	$5.82	$5.82	1,141,000
2020-07-09	$6.12	$6.12	$5.65	$5.68	$5.68	1,835,300
2020-07-08	$5.97	$6.22	$5.82	$6.17	$6.17	979,500
2020-07-07	$6.05	$6.19	$5.96	$5.99	$5.99	736,300
2020-07-06	$6.24	$6.42	$5.97	$6.28	$6.28	1,197,700
2020-07-02	$6.25	$6.38	$5.97	$6.03	$6.03	981,600
2020-07-01	$6.38	$6.55	$5.95	$6.03	$6.03	1,109,700
2020-06-30	$5.98	$6.50	$5.81	$6.39	$6.39	1,671,300
2020-06-29	$6.03	$6.25	$5.93	$6.05	$6.05	1,243,500
2020-06-26	$6.27	$6.27	$5.91	$6.02	$6.02	1,537,805
2020-06-25	$5.90	$6.43	$5.82	$6.40	$6.40	1,631,798
2020-06-24	$6.58	$6.61	$5.83	$6.06	$6.06	1,234,987
2020-06-23	$6.88	$6.88	$6.59	$6.78	$6.78	944,350
2020-06-22	$6.73	$6.84	$6.44	$6.71	$6.71	1,024,939
2020-06-19	$7.13	$7.23	$6.65	$6.68	$6.68	2,529,299
2020-06-18	$6.63	$7.09	$6.50	$6.87	$6.87	733,712
2020-06-17	$7.36	$7.36	$6.76	$6.76	$6.76	932,592
2020-06-16	$7.85	$7.90	$7.13	$7.34	$7.34	1,952,741
2020-06-15	$6.48	$7.30	$6.41	$7.23	$7.23	1,287,738
2020-06-12	$7.15	$7.28	$6.69	$6.99	$6.99	1,246,461
2020-06-11	$6.79	$7.17	$6.20	$6.59	$6.59	2,080,191
2020-06-10	$8.03	$8.28	$7.40	$7.54	$7.54	1,369,948
2020-06-09	$8.15	$8.50	$7.98	$8.23	$8.23	1,841,190
2020-06-08	$8.32	$8.95	$8.30	$8.84	$8.84	2,203,416
2020-06-05	$7.65	$8.10	$7.52	$7.83	$7.83	2,359,905
2020-06-04	$6.39	$7.09	$6.33	$6.95	$6.95	2,079,983
2020-06-03	$6.60	$6.72	$6.40	$6.44	$6.44	2,267,905
2020-06-02	$6.21	$6.61	$6.21	$6.43	$6.43	1,801,006
2020-06-01	$6.48	$6.53	$6.08	$6.16	$6.16	2,345,429
2020-05-29	$6.14	$6.48	$5.87	$6.42	$6.42	2,568,033
2020-05-28	$6.14	$6.64	$6.03	$6.29	$6.29	2,011,909
2020-05-27	$6.01	$6.12	$5.64	$6.02	$6.02	1,493,900
2020-05-26	$5.50	$5.89	$5.48	$5.85	$5.85	2,127,572
2020-05-22	$5.34	$5.37	$5.11	$5.27	$5.27	947,418
2020-05-21	$5.39	$5.45	$5.15	$5.42	$5.42	1,365,170
2020-05-20	$5.17	$5.54	$5.15	$5.36	$5.36	1,558,994
2020-05-19	$5.80	$5.80	$5.00	$5.03	$5.03	2,220,249
2020-05-18	$5.00	$5.78	$4.89	$5.76	$5.76	2,646,676
2020-05-15	$4.69	$4.94	$4.54	$4.71	$4.71	1,445,674
2020-05-14	$4.54	$5.25	$4.32	$4.77	$4.77	2,301,229
2020-05-13	$4.88	$4.91	$4.38	$4.64	$4.64	1,799,222
2020-05-12	$4.76	$5.21	$4.47	$4.88	$4.88	2,347,212
2020-05-11	$4.72	$4.76	$4.29	$4.73	$4.73	1,630,389
2020-05-08	$4.56	$4.80	$4.32	$4.72	$4.72	1,864,151
2020-05-07	$4.44	$4.53	$4.25	$4.42	$4.42	1,127,108
2020-05-06	$4.75	$4.80	$4.17	$4.23	$4.23	1,147,509
2020-05-05	$4.85	$5.21	$4.66	$4.73	$4.73	2,696,625
2020-05-04	$4.05	$4.62	$3.95	$4.58	$4.58	2,052,654
2020-05-01	$5.01	$5.11	$4.05	$4.16	$4.16	2,707,471
2020-04-30	$5.60	$5.60	$4.65	$5.14	$5.14	2,900,025
2020-04-29	$4.84	$5.25	$4.60	$5.19	$5.19	2,040,451
2020-04-28	$4.36	$4.69	$4.31	$4.59	$4.59	1,602,220
2020-04-27	$4.01	$4.33	$3.70	$4.25	$4.25	2,818,391
2020-04-24	$4.56	$4.98	$4.08	$4.46	$4.46	3,743,573
2020-04-23	$3.76	$4.30	$3.69	$4.20	$4.20	2,366,336
2020-04-22	$3.56	$3.71	$3.49	$3.63	$3.63	1,678,100
2020-04-21	$3.03	$3.47	$2.95	$3.40	$3.40	1,494,664
2020-04-20	$3.22	$3.51	$3.06	$3.20	$3.20	1,997,870
2020-04-17	$3.04	$3.54	$2.97	$3.49	$3.49	2,530,883
2020-04-16	$3.37	$3.42	$2.91	$2.91	$2.91	1,772,661
2020-04-15	$3.50	$3.53	$3.26	$3.34	$3.34	1,072,372
2020-04-14	$3.85	$3.98	$3.57	$3.77	$3.77	1,955,719
2020-04-13	$4.26	$4.40	$3.71	$3.81	$3.81	2,253,480
2020-04-09	$4.10	$4.45	$3.76	$4.11	$4.11	2,969,969
2020-04-08	$3.90	$4.00	$3.59	$3.84	$3.84	1,500,559
2020-04-07	$3.68	$4.05	$3.50	$3.72	$3.72	3,166,377
2020-04-06	$3.01	$3.37	$3.00	$3.36	$3.36	1,730,914
2020-04-03	$3.12	$3.25	$2.68	$2.84	$2.84	2,136,033
2020-04-02	$2.80	$3.20	$2.71	$3.02	$3.02	2,334,617
2020-04-01	$2.85	$2.93	$2.45	$2.74	$2.74	3,235,168
2020-03-31	$3.51	$3.78	$2.78	$2.94	$2.94	3,103,161
2020-03-30	$3.58	$3.70	$3.25	$3.47	$3.47	2,067,299
2020-03-27	$3.70	$3.90	$3.35	$3.82	$3.82	2,504,677
2020-03-26	$3.91	$4.12	$3.43	$3.85	$3.85	2,342,789
2020-03-25	$4.60	$5.15	$3.85	$3.91	$3.91	3,665,237
2020-03-24	$3.24	$4.21	$3.11	$4.18	$4.18	2,228,973
2020-03-23	$3.00	$3.31	$2.93	$2.95	$2.95	2,220,803
2020-03-20	$3.08	$3.49	$2.87	$2.89	$2.89	4,862,321
2020-03-19	$2.12	$3.19	$2.03	$2.86	$2.86	3,792,057
2020-03-18	$2.09	$2.44	$2.01	$2.08	$2.08	3,312,562
2020-03-17	$2.33	$2.41	$2.01	$2.26	$2.26	3,810,951
2020-03-16	$3.03	$3.25	$2.24	$2.33	$2.33	4,392,441
2020-03-13	$3.46	$3.59	$2.65	$3.23	$3.23	4,395,141
2020-03-12	$3.22	$3.43	$3.01	$3.15	$3.15	5,191,747
2020-03-11	$4.64	$4.64	$3.50	$3.57	$3.57	5,192,202
2020-03-10	$5.31	$5.34	$4.32	$4.57	$4.57	5,421,214
2020-03-09	$5.28	$5.66	$3.83	$4.81	$4.81	4,779,818
2020-03-06	$8.87	$9.17	$8.15	$8.17	$8.17	1,561,338
2020-03-05	$10.05	$10.14	$9.24	$9.37	$9.37	1,775,006
2020-03-04	$10.80	$10.81	$10.00	$10.38	$10.38	1,721,036
2020-03-03	$10.68	$10.85	$10.12	$10.58	$10.58	2,318,328
2020-03-02	$10.76	$10.76	$10.10	$10.73	$10.73	1,896,105
2020-02-28	$9.83	$10.54	$9.74	$10.54	$10.54	2,208,299
2020-02-27	$10.51	$10.72	$10.06	$10.23	$10.23	1,818,666
2020-02-26	$11.20	$11.30	$10.73	$10.94	$10.94	1,635,537
2020-02-25	$13.50	$13.69	$11.05	$11.11	$11.11	2,958,791
2020-02-24	$12.26	$12.47	$11.43	$11.92	$11.92	1,494,311
2020-02-21	$13.32	$13.36	$12.38	$12.97	$12.97	1,672,270
2020-02-20	$13.43	$13.87	$13.40	$13.57	$13.57	1,138,947
2020-02-19	$13.39	$13.58	$13.09	$13.39	$13.39	1,344,356
2020-02-18	$13.27	$13.41	$12.79	$13.27	$13.27	845,475
2020-02-14	$13.08	$13.50	$12.96	$13.48	$13.48	888,655
2020-02-13	$13.15	$13.36	$12.77	$13.03	$13.03	1,135,809
2020-02-12	$13.27	$13.58	$13.08	$13.24	$13.24	1,330,231
2020-02-11	$12.97	$13.30	$12.76	$12.87	$12.87	809,543
2020-02-10	$12.68	$12.68	$12.31	$12.53	$12.53	868,928
2020-02-07	$13.56	$13.63	$12.82	$12.83	$12.83	698,506
2020-02-06	$13.79	$13.93	$13.40	$13.75	$13.75	957,981
2020-02-05	$13.45	$13.87	$13.33	$13.73	$13.73	1,064,115
2020-02-04	$13.09	$13.22	$12.91	$13.13	$13.13	1,104,884
2020-02-03	$12.35	$12.94	$12.33	$12.75	$12.75	1,188,085
2020-01-31	$12.54	$12.59	$12.05	$12.41	$12.41	1,503,854
2020-01-30	$12.54	$12.89	$12.47	$12.85	$12.85	1,018,390
2020-01-29	$13.04	$13.20	$12.79	$12.81	$12.81	909,773
2020-01-28	$12.78	$13.00	$12.60	$12.93	$12.93	1,063,716
2020-01-27	$12.95	$13.02	$12.67	$12.67	$12.67	1,168,382
2020-01-24	$14.18	$14.18	$13.09	$13.33	$13.33	1,191,540
2020-01-23	$14.16	$14.37	$13.80	$14.25	$14.25	1,149,840
2020-01-22	$14.32	$14.50	$14.16	$14.33	$14.33	1,164,271
2020-01-21	$14.57	$14.73	$14.31	$14.40	$14.40	1,164,593
2020-01-17	$15.04	$15.08	$14.73	$14.77	$14.77	936,453
2020-01-16	$14.99	$15.35	$14.88	$14.95	$14.95	994,567
2020-01-15	$15.20	$15.36	$14.73	$14.85	$14.85	1,258,475
2020-01-14	$15.50	$15.60	$15.16	$15.44	$15.44	1,188,200
2020-01-13	$15.91	$15.94	$15.54	$15.72	$15.72	1,398,966
2020-01-10	$15.49	$16.00	$15.38	$15.96	$15.96	1,444,879
2020-01-09	$14.85	$15.57	$14.78	$15.56	$15.56	1,229,362
2020-01-08	$14.97	$15.14	$14.70	$14.85	$14.85	1,219,439
2020-01-07	$14.79	$15.08	$14.56	$14.98	$14.98	1,373,246
2020-01-06	$15.03	$15.24	$14.54	$14.85	$14.85	1,471,134
2020-01-03	$15.07	$15.41	$14.83	$15.11	$15.11	1,523,640
2020-01-02	$15.06	$15.13	$14.36	$14.78	$14.78	2,081,445
2019-12-31	$14.71	$15.15	$14.65	$14.91	$14.91	1,590,002
2019-12-30	$14.86	$15.09	$14.83	$14.90	$14.90	1,018,860
2019-12-27	$15.15	$15.21	$14.84	$14.88	$14.88	674,931
2019-12-26	$15.26	$15.35	$15.00	$15.09	$15.09	404,246
2019-12-24	$15.12	$15.41	$15.03	$15.14	$15.14	286,482
2019-12-23	$14.73	$15.11	$14.65	$15.09	$15.09	952,272
2019-12-20	$15.20	$15.20	$14.64	$14.75	$14.75	2,785,540
2019-12-19	$15.01	$15.21	$14.96	$15.08	$15.08	1,333,775
2019-12-18	$14.75	$15.26	$14.75	$15.05	$15.05	1,287,453
2019-12-17	$14.81	$14.97	$14.49	$14.81	$14.81	1,569,225
2019-12-16	$14.31	$14.68	$14.25	$14.31	$14.31	1,007,748
2019-12-13	$14.31	$14.64	$14.09	$14.19	$14.19	1,479,868
2019-12-12	$13.80	$14.84	$13.79	$14.43	$14.43	1,707,744
2019-12-11	$13.19	$13.51	$13.10	$13.47	$13.47	739,606
2019-12-10	$13.37	$13.53	$13.07	$13.16	$13.16	572,062
2019-12-09	$13.55	$13.68	$13.28	$13.36	$13.36	952,012
2019-12-06	$13.33	$13.76	$13.33	$13.69	$13.69	1,408,309
2019-12-05	$13.56	$13.62	$13.17	$13.24	$13.24	1,924,257
2019-12-04	$13.29	$13.81	$13.01	$13.41	$13.41	1,541,590
2019-12-03	$13.32	$13.42	$12.90	$13.19	$13.19	1,423,974
2019-12-02	$13.54	$13.68	$13.31	$13.56	$13.56	1,940,409
2019-11-29	$13.62	$13.64	$13.39	$13.41	$13.41	313,527
2019-11-27	$13.63	$13.80	$13.42	$13.77	$13.77	739,434
2019-11-26	$13.94	$14.05	$13.54	$13.58	$13.58	780,263
2019-11-25	$13.45	$14.00	$13.33	$13.99	$13.99	790,354
2019-11-22	$13.64	$13.86	$13.28	$13.48	$13.48	852,845
2019-11-21	$13.42	$13.66	$13.26	$13.55	$13.55	1,152,393
2019-11-20	$13.31	$13.60	$13.11	$13.32	$13.32	1,085,796
2019-11-19	$13.42	$13.51	$13.10	$13.34	$13.34	1,084,777
2019-11-18	$13.55	$13.58	$13.22	$13.41	$13.41	721,298
2019-11-15	$13.57	$13.81	$13.45	$13.72	$13.72	956,860
2019-11-14	$13.43	$13.67	$13.40	$13.44	$13.44	708,040
2019-11-13	$13.88	$13.93	$13.46	$13.46	$13.46	766,759
2019-11-12	$14.12	$14.42	$13.89	$14.06	$14.06	1,061,011
2019-11-11	$13.95	$14.13	$13.70	$14.01	$14.01	660,587
2019-11-08	$14.29	$14.32	$13.92	$14.29	$14.29	1,027,602
2019-11-07	$14.67	$15.08	$14.25	$14.43	$14.43	1,753,799
2019-11-06	$14.49	$14.71	$14.09	$14.40	$14.40	1,554,438
2019-11-05	$14.99	$15.14	$14.51	$14.57	$14.57	1,923,122
2019-11-04	$14.90	$15.30	$14.79	$14.88	$14.88	20,420,713
2019-11-01	$14.30	$14.94	$14.06	$14.65	$14.65	2,752,917
2019-10-31	$13.65	$14.56	$13.45	$14.16	$14.16	4,344,935
2019-10-30	$13.92	$13.92	$13.24	$13.58	$13.58	1,175,234
2019-10-29	$13.53	$14.12	$13.34	$13.99	$13.99	991,514
2019-10-28	$14.00	$14.11	$13.46	$13.71	$13.71	784,885
2019-10-25	$13.79	$14.18	$13.75	$13.87	$13.87	978,864
2019-10-24	$14.23	$14.32	$13.65	$13.73	$13.73	929,511
2019-10-23	$13.95	$14.43	$13.79	$14.20	$14.20	892,347
2019-10-22	$13.66	$14.25	$13.38	$14.02	$14.02	1,127,967
2019-10-21	$13.42	$13.88	$13.36	$13.62	$13.62	1,006,851
2019-10-18	$13.78	$13.99	$13.22	$13.29	$13.29	1,383,057
2019-10-17	$14.08	$14.22	$13.72	$13.76	$13.76	884,769
2019-10-16	$13.99	$14.37	$13.95	$13.99	$13.99	1,013,145
2019-10-15	$14.27	$14.59	$13.99	$14.06	$14.06	821,480
2019-10-14	$13.92	$14.31	$13.72	$14.20	$14.20	891,021
2019-10-11	$13.72	$14.47	$13.61	$14.24	$14.24	1,164,660
2019-10-10	$13.11	$13.58	$13.06	$13.48	$13.48	1,336,399
2019-10-09	$12.98	$13.10	$12.80	$13.04	$13.04	942,121
2019-10-08	$12.66	$12.95	$12.19	$12.49	$12.49	1,433,150
2019-10-07	$13.01	$13.32	$12.83	$12.84	$12.84	1,145,930
2019-10-04	$13.34	$13.42	$12.84	$13.04	$13.04	601,490
2019-10-03	$12.94	$13.37	$12.84	$13.27	$13.27	1,031,005
2019-10-02	$12.97	$13.25	$12.76	$13.08	$13.08	1,088,290
2019-10-01	$13.67	$13.98	$13.01	$13.08	$13.08	1,351,880
2019-09-30	$13.19	$13.64	$13.19	$13.55	$13.55	1,348,755
2019-09-27	$13.54	$13.82	$13.16	$13.30	$13.30	1,230,997
2019-09-26	$13.82	$13.86	$13.47	$13.70	$13.70	1,034,380
2019-09-25	$13.21	$14.04	$13.21	$13.95	$13.95	1,179,860
2019-09-24	$14.11	$14.14	$13.39	$13.44	$13.44	1,367,459
2019-09-23	$13.64	$14.31	$13.64	$14.21	$14.21	1,147,360
2019-09-20	$13.94	$14.21	$13.66	$13.79	$13.79	4,097,855
2019-09-19	$14.70	$14.76	$13.88	$13.92	$13.92	1,837,393
2019-09-18	$14.65	$15.01	$14.26	$14.46	$14.46	1,910,293
2019-09-17	$15.33	$15.39	$14.67	$14.81	$14.81	1,213,717
2019-09-16	$15.79	$15.90	$15.01	$15.58	$15.58	1,561,120
2019-09-13	$15.00	$15.27	$14.64	$14.77	$14.77	911,235
2019-09-12	$14.70	$15.20	$13.87	$14.76	$14.76	1,215,542
2019-09-11	$15.05	$15.39	$14.67	$15.20	$15.20	1,366,495
2019-09-10	$14.91	$15.71	$14.85	$15.05	$15.05	1,280,300
2019-09-09	$13.70	$14.73	$13.62	$14.73	$14.73	1,379,542
2019-09-06	$13.36	$13.58	$13.17	$13.50	$13.50	892,795
2019-09-05	$13.22	$13.64	$13.17	$13.50	$13.50	1,106,300
2019-09-04	$12.81	$12.94	$12.54	$12.94	$12.94	1,067,383
2019-09-03	$12.56	$12.78	$12.23	$12.39	$12.39	941,401
2019-08-30	$13.23	$13.37	$12.85	$12.96	$12.96	683,500
2019-08-29	$12.84	$13.46	$12.84	$13.18	$13.18	688,989
2019-08-28	$12.36	$12.89	$12.29	$12.64	$12.64	916,665
2019-08-27	$12.60	$12.70	$12.00	$12.29	$12.29	1,043,276
2019-08-26	$12.69	$12.76	$12.37	$12.44	$12.44	1,224,169
2019-08-23	$12.92	$13.09	$12.45	$12.55	$12.55	1,496,082
2019-08-22	$13.38	$13.55	$13.22	$13.28	$13.28	1,203,662
2019-08-21	$13.31	$13.45	$13.03	$13.28	$13.28	920,593
2019-08-20	$12.64	$13.12	$12.53	$13.01	$13.01	1,269,257
2019-08-19	$12.37	$12.89	$12.20	$12.72	$12.72	944,050
2019-08-16	$11.63	$12.12	$11.49	$12.07	$12.07	984,205
2019-08-15	$11.74	$11.74	$11.38	$11.58	$11.58	1,500,999
2019-08-14	$12.14	$12.32	$11.76	$11.93	$11.93	1,466,642
2019-08-13	$12.19	$13.00	$12.07	$12.59	$12.59	1,359,897
2019-08-12	$12.22	$12.47	$11.92	$12.38	$12.38	1,126,022
2019-08-09	$13.06	$13.25	$12.34	$12.35	$12.35	1,123,211
2019-08-08	$13.19	$13.27	$12.70	$13.09	$13.09	769,373
2019-08-07	$12.50	$13.16	$12.30	$13.02	$13.02	1,313,821
2019-08-06	$13.57	$13.84	$12.57	$12.97	$12.97	1,043,859
2019-08-05	$13.84	$13.97	$13.42	$13.50	$13.50	1,328,636
2019-08-02	$15.06	$15.19	$14.08	$14.39	$14.39	1,024,309
2019-08-01	$14.69	$15.45	$14.61	$15.03	$15.03	2,144,357
2019-07-31	$15.53	$16.24	$15.34	$15.45	$15.45	1,896,012
2019-07-30	$14.78	$15.52	$14.61	$15.48	$15.48	1,706,206
2019-07-29	$15.79	$16.01	$14.63	$14.98	$14.98	1,828,502
2019-07-26	$15.57	$16.18	$14.67	$16.08	$16.08	2,691,461
2019-07-25	$17.86	$18.00	$15.36	$15.64	$15.64	3,415,988
2019-07-24	$18.73	$19.46	$18.67	$19.32	$19.32	895,446
2019-07-23	$18.66	$18.99	$18.36	$18.86	$18.86	952,865
2019-07-22	$18.11	$18.74	$18.06	$18.63	$18.63	1,425,001
2019-07-19	$18.03	$18.03	$17.68	$17.90	$17.90	1,231,761
2019-07-18	$17.96	$18.16	$17.68	$18.10	$18.10	1,817,412
2019-07-17	$18.76	$18.86	$17.86	$17.98	$17.98	988,116
2019-07-16	$19.03	$19.34	$18.71	$18.88	$18.88	971,791
2019-07-15	$19.61	$19.95	$18.98	$19.05	$19.05	1,197,001
2019-07-12	$20.29	$20.43	$19.48	$19.55	$19.55	1,554,428
2019-07-11	$20.39	$20.52	$19.92	$20.18	$20.18	781,769
2019-07-10	$19.85	$20.48	$19.20	$20.32	$20.32	1,711,998
2019-07-09	$19.26	$19.70	$19.23	$19.60	$19.60	1,461,436
2019-07-08	$19.73	$19.99	$19.25	$19.42	$19.42	1,027,307
2019-07-05	$19.55	$19.97	$19.31	$19.85	$19.85	439,992
2019-07-03	$19.76	$19.76	$18.97	$19.76	$19.76	452,988
2019-07-02	$20.17	$20.30	$19.51	$19.74	$19.74	1,285,042
2019-07-01	$21.29	$21.29	$20.15	$20.15	$20.15	1,016,538
2019-06-28	$19.77	$20.42	$19.72	$20.39	$20.39	1,779,932
2019-06-27	$19.64	$20.02	$19.39	$19.56	$19.56	1,059,681
2019-06-26	$19.36	$19.83	$19.03	$19.69	$19.69	1,233,530
2019-06-25	$18.58	$19.35	$18.41	$19.05	$19.05	1,295,332
2019-06-24	$19.07	$19.47	$18.56	$18.57	$18.57	1,234,285
2019-06-21	$19.26	$19.54	$18.97	$19.12	$19.12	2,186,559
2019-06-20	$19.89	$20.13	$19.23	$19.30	$19.30	1,099,154
2019-06-19	$18.46	$19.56	$18.28	$19.41	$19.41	1,368,999
2019-06-18	$17.78	$18.50	$17.77	$18.37	$18.37	1,016,673
2019-06-17	$16.58	$17.76	$16.58	$17.64	$17.64	1,108,320
2019-06-14	$17.23	$17.23	$16.49	$16.63	$16.63	1,093,148
2019-06-13	$16.74	$17.27	$16.49	$17.21	$17.21	1,336,914
2019-06-12	$16.95	$16.95	$16.16	$16.28	$16.28	887,355
2019-06-11	$17.40	$17.57	$16.96	$17.17	$17.17	813,215
2019-06-10	$16.52	$17.51	$16.52	$17.15	$17.15	1,000,367
2019-06-07	$16.53	$16.64	$16.02	$16.53	$16.53	1,522,439
2019-06-06	$16.80	$17.12	$16.33	$16.38	$16.38	1,088,393
2019-06-05	$16.58	$16.91	$16.28	$16.82	$16.82	733,305
2019-06-04	$16.60	$16.88	$16.49	$16.72	$16.72	810,870
2019-06-03	$16.55	$16.74	$16.25	$16.34	$16.34	1,181,462
2019-05-31	$16.23	$16.60	$16.10	$16.40	$16.40	800,595
2019-05-30	$16.87	$17.14	$16.44	$16.57	$16.57	751,560
2019-05-29	$16.36	$16.97	$16.28	$16.92	$16.92	877,959
2019-05-28	$16.83	$17.02	$16.55	$16.67	$16.67	959,167
2019-05-24	$17.21	$17.21	$16.74	$16.79	$16.79	560,327
2019-05-23	$17.16	$17.35	$16.60	$16.92	$16.92	1,172,539
2019-05-22	$18.31	$18.56	$17.30	$17.70	$17.70	1,240,345
2019-05-21	$18.68	$18.84	$18.43	$18.53	$18.53	930,113
2019-05-20	$18.33	$18.66	$18.21	$18.55	$18.55	556,709
2019-05-17	$18.75	$18.98	$18.39	$18.42	$18.42	660,808
2019-05-16	$19.23	$19.24	$18.82	$18.98	$18.98	742,178
2019-05-15	$18.05	$19.24	$17.97	$19.13	$19.13	1,008,362
2019-05-14	$17.85	$18.55	$17.85	$18.37	$18.37	662,393
2019-05-13	$18.40	$18.86	$17.38	$17.65	$17.65	1,294,961
2019-05-10	$18.90	$19.13	$18.28	$18.71	$18.71	1,246,929
2019-05-09	$19.13	$19.17	$18.52	$19.02	$19.02	1,082,276
2019-05-08	$19.27	$19.82	$19.27	$19.35	$19.35	1,257,964
2019-05-07	$19.61	$19.78	$18.91	$19.20	$19.20	1,341,565
2019-05-06	$18.88	$19.75	$18.74	$19.61	$19.61	917,706
2019-05-03	$19.49	$19.68	$19.13	$19.15	$19.15	845,506
2019-05-02	$19.25	$19.70	$19.03	$19.41	$19.41	1,214,076
2019-05-01	$19.48	$20.00	$19.36	$19.46	$19.46	1,734,468
2019-04-30	$18.36	$19.63	$18.02	$19.20	$19.20	2,007,411
2019-04-29	$17.18	$17.64	$17.11	$17.31	$17.31	1,496,558
2019-04-26	$16.79	$17.31	$16.55	$17.24	$17.24	1,723,466
2019-04-25	$17.44	$17.46	$16.98	$16.98	$16.98	1,067,641
2019-04-24	$17.86	$18.00	$17.32	$17.45	$17.45	1,458,841
2019-04-23	$17.83	$18.24	$17.65	$17.92	$17.92	1,297,394
2019-04-22	$17.57	$17.94	$17.22	$17.85	$17.85	1,272,913
2019-04-18	$17.25	$17.55	$17.23	$17.25	$17.25	1,024,245
2019-04-17	$17.25	$17.47	$17.05	$17.22	$17.22	718,786
2019-04-16	$16.84	$17.13	$16.46	$17.06	$17.06	1,192,230
2019-04-15	$16.69	$16.93	$16.54	$16.70	$16.70	466,969
2019-04-12	$17.40	$17.44	$16.74	$16.82	$16.82	1,085,479
2019-04-11	$16.90	$17.01	$16.52	$16.91	$16.91	768,163
2019-04-10	$16.70	$17.12	$16.66	$16.95	$16.95	1,099,971
2019-04-09	$16.87	$16.90	$16.34	$16.58	$16.58	960,467
2019-04-08	$16.48	$16.96	$16.41	$16.92	$16.92	1,014,639
2019-04-05	$15.48	$16.40	$15.48	$16.36	$16.36	1,490,770
2019-04-04	$15.28	$15.46	$15.22	$15.39	$15.39	760,709
2019-04-03	$15.85	$16.04	$15.22	$15.25	$15.25	1,656,329
2019-04-02	$16.16	$16.29	$15.69	$15.77	$15.77	748,850
2019-04-01	$15.93	$16.15	$15.78	$16.15	$16.15	752,048
2019-03-29	$16.24	$16.31	$15.64	$15.77	$15.77	898,354
2019-03-28	$15.49	$16.01	$15.47	$15.99	$15.99	732,071
2019-03-27	$15.89	$16.03	$15.51	$15.63	$15.63	964,657
2019-03-26	$16.05	$16.42	$15.74	$15.99	$15.99	934,086
2019-03-25	$15.45	$15.76	$15.14	$15.74	$15.74	971,791
2019-03-22	$16.56	$16.65	$15.53	$15.56	$15.56	934,576
2019-03-21	$16.59	$16.88	$16.53	$16.82	$16.82	786,107
2019-03-20	$16.54	$17.01	$16.31	$16.67	$16.67	748,575
2019-03-19	$17.05	$17.19	$16.36	$16.49	$16.49	960,851
2019-03-18	$15.84	$16.89	$15.81	$16.87	$16.87	1,435,516
2019-03-15	$15.70	$16.31	$15.69	$15.81	$15.81	2,427,753
2019-03-14	$15.24	$15.73	$15.24	$15.60	$15.60	1,452,844
2019-03-13	$15.08	$15.39	$15.01	$15.22	$15.22	1,323,862
2019-03-12	$14.49	$15.06	$14.49	$14.95	$14.95	889,032
2019-03-11	$14.16	$14.72	$14.07	$14.44	$14.44	1,060,996
2019-03-08	$14.03	$14.16	$13.70	$14.07	$14.07	880,775
2019-03-07	$14.83	$14.97	$14.35	$14.36	$14.36	766,177
2019-03-06	$14.85	$15.04	$14.67	$14.80	$14.80	1,336,971
2019-03-05	$15.33	$15.33	$14.89	$14.96	$14.96	1,708,354
2019-03-04	$15.55	$15.70	$15.14	$15.28	$15.28	2,271,901
2019-03-01	$15.58	$15.82	$15.42	$15.47	$15.47	1,637,512
2019-02-28	$15.71	$15.73	$15.11	$15.45	$15.45	1,400,576
2019-02-27	$16.10	$16.31	$15.67	$15.69	$15.69	1,135,743
2019-02-26	$16.10	$16.47	$15.97	$15.99	$15.99	915,125
2019-02-25	$15.79	$16.43	$15.72	$16.12	$16.12	1,716,806
2019-02-22	$16.20	$16.24	$15.72	$15.80	$15.80	734,355
2019-02-21	$16.47	$16.68	$15.75	$15.96	$15.96	948,895
2019-02-20	$16.41	$16.90	$16.36	$16.61	$16.61	1,441,634
2019-02-19	$16.39	$16.78	$16.20	$16.24	$16.24	1,318,553
2019-02-15	$16.33	$16.73	$16.18	$16.65	$16.65	1,399,526
2019-02-14	$15.45	$16.53	$15.11	$16.12	$16.12	1,839,825
2019-02-13	$15.32	$15.66	$15.25	$15.46	$15.46	1,273,653
2019-02-12	$15.46	$15.60	$15.14	$15.26	$15.26	902,720
2019-02-11	$14.60	$15.37	$14.50	$15.18	$15.18	1,020,810
2019-02-08	$15.01	$15.27	$14.66	$14.83	$14.83	999,073
2019-02-07	$15.62	$15.62	$14.54	$15.03	$15.03	1,020,059
2019-02-06	$15.41	$15.75	$15.27	$15.71	$15.71	1,024,688
2019-02-05	$15.98	$16.09	$15.60	$15.64	$15.64	845,251
2019-02-04	$15.64	$16.03	$15.51	$16.01	$16.01	754,391
2019-02-01	$15.74	$16.16	$15.71	$15.88	$15.88	817,623
2019-01-31	$15.91	$16.01	$15.46	$15.69	$15.69	831,827
2019-01-30	$15.66	$15.90	$15.25	$15.80	$15.80	634,131
2019-01-29	$15.58	$15.74	$15.46	$15.49	$15.49	646,452
2019-01-28	$15.78	$15.92	$15.18	$15.40	$15.40	602,467
2019-01-25	$15.82	$16.29	$15.76	$16.18	$16.18	748,128
2019-01-24	$15.05	$15.70	$14.92	$15.60	$15.60	361,004
2019-01-23	$16.08	$16.08	$15.01	$15.05	$15.05	874,304
2019-01-22	$15.57	$16.02	$15.35	$15.97	$15.97	1,852,368
2019-01-18	$15.98	$16.01	$15.58	$15.90	$15.90	820,745
2019-01-17	$15.14	$15.69	$14.91	$15.61	$15.61	895,091
2019-01-16	$15.67	$16.02	$15.31	$15.39	$15.39	1,101,031
2019-01-15	$15.97	$16.11	$15.66	$15.79	$15.79	567,836
2019-01-14	$15.52	$15.97	$15.41	$15.81	$15.81	1,238,004
2019-01-11	$15.21	$15.85	$15.12	$15.76	$15.76	1,141,793
2019-01-10	$15.12	$15.48	$14.77	$15.47	$15.47	1,290,602
2019-01-09	$15.41	$15.65	$15.15	$15.43	$15.43	1,008,023
2019-01-08	$14.80	$15.15	$14.38	$15.05	$15.05	1,684,546
2019-01-07	$13.62	$14.60	$13.47	$14.47	$14.47	1,557,886
2019-01-04	$13.15	$13.81	$12.90	$13.58	$13.58	1,543,010
2019-01-03	$12.68	$13.21	$12.46	$12.80	$12.80	1,943,737
2019-01-02	$11.85	$12.64	$11.63	$12.64	$12.64	2,088,600
2018-12-31	$12.12	$12.18	$11.54	$12.10	$12.10	1,236,296
2018-12-28	$11.98	$12.46	$11.74	$12.03	$12.03	2,046,497
2018-12-27	$11.53	$11.92	$11.49	$11.91	$11.91	1,671,998
2018-12-26	$11.09	$11.81	$10.74	$11.80	$11.80	2,150,011
2018-12-24	$11.30	$11.75	$10.94	$10.96	$10.96	1,210,733
2018-12-21	$11.45	$11.98	$11.21	$11.29	$11.29	4,125,819
2018-12-20	$13.56	$13.77	$11.60	$11.66	$11.66	2,895,027
2018-12-19	$14.23	$14.73	$13.79	$13.94	$13.94	1,530,947
2018-12-18	$14.64	$14.69	$14.06	$14.21	$14.21	1,518,914
2018-12-17	$14.33	$15.05	$14.20	$14.57	$14.57	1,317,920
2018-12-14	$14.43	$14.69	$14.24	$14.31	$14.31	991,142
2018-12-13	$15.15	$15.15	$14.37	$14.58	$14.58	1,434,496
2018-12-12	$14.93	$15.86	$14.93	$15.22	$15.22	1,505,634
2018-12-11	$15.35	$15.35	$14.17	$14.65	$14.65	1,338,231
2018-12-10	$15.34	$15.73	$14.84	$15.05	$15.05	1,052,258
2018-12-07	$16.20	$16.49	$15.36	$15.59	$15.59	1,121,399
2018-12-06	$16.09	$16.09	$15.55	$15.74	$15.74	993,156
2018-12-04	$17.46	$17.47	$16.45	$16.49	$16.49	1,142,555
2018-12-03	$17.44	$17.63	$16.84	$17.56	$17.56	1,459,240
2018-11-30	$17.07	$17.08	$16.62	$16.79	$16.79	866,581
2018-11-29	$17.47	$17.58	$17.11	$17.23	$17.23	573,574
2018-11-28	$17.06	$17.50	$16.65	$17.45	$17.45	649,358
2018-11-27	$17.25	$17.48	$16.89	$17.02	$17.02	611,195
2018-11-26	$16.90	$17.38	$16.84	$17.28	$17.28	905,448
2018-11-23	$16.75	$16.82	$16.46	$16.64	$16.64	260,089
2018-11-21	$17.31	$17.59	$17.16	$17.41	$17.41	470,211
2018-11-20	$16.97	$17.61	$16.77	$16.93	$16.93	1,085,235
2018-11-19	$17.23	$17.72	$17.11	$17.43	$17.43	667,972
2018-11-16	$17.27	$18.08	$17.17	$17.41	$17.41	1,562,604
2018-11-15	$16.78	$17.34	$16.73	$17.29	$17.29	740,255
2018-11-14	$17.20	$17.41	$16.53	$16.92	$16.92	1,151,585
2018-11-13	$17.65	$17.81	$16.76	$16.78	$16.78	879,191
2018-11-12	$18.62	$18.62	$17.68	$17.71	$17.71	760,449
2018-11-09	$18.23	$18.58	$17.80	$18.49	$18.49	826,840
2018-11-08	$18.67	$19.00	$18.34	$18.57	$18.57	963,361
2018-11-07	$19.30	$19.54	$18.48	$18.97	$18.97	1,102,004
2018-11-06	$18.61	$19.12	$18.32	$18.99	$18.99	733,609
2018-11-05	$19.15	$19.34	$18.27	$18.58	$18.58	1,158,896
2018-11-02	$19.06	$19.40	$18.82	$18.96	$18.96	1,331,952
2018-11-01	$19.09	$19.40	$18.30	$19.04	$19.04	1,210,392
2018-10-31	$19.19	$19.67	$18.85	$18.94	$18.94	1,508,146
2018-10-30	$17.57	$18.92	$17.54	$18.86	$18.86	1,731,938
2018-10-29	$18.71	$18.75	$17.50	$17.74	$17.74	1,901,714
2018-10-26	$18.78	$19.75	$18.08	$18.80	$18.80	2,128,389
2018-10-25	$21.98	$22.29	$19.20	$19.26	$19.26	2,069,332
2018-10-24	$22.73	$23.06	$21.17	$21.18	$21.18	1,040,717
2018-10-23	$22.56	$22.90	$22.18	$22.43	$22.43	1,193,192
2018-10-22	$23.49	$23.79	$23.07	$23.25	$23.25	718,278
2018-10-19	$23.84	$24.47	$23.41	$23.54	$23.54	1,019,775
2018-10-18	$25.05	$25.19	$23.67	$23.81	$23.81	1,441,684
2018-10-17	$26.00	$26.23	$25.40	$25.53	$25.53	602,531
2018-10-16	$25.80	$26.27	$25.42	$26.26	$26.26	817,805
2018-10-15	$25.39	$26.02	$25.21	$25.70	$25.70	704,658
2018-10-12	$25.57	$25.79	$24.68	$25.26	$25.26	1,001,216
2018-10-11	$25.01	$25.59	$24.54	$24.66	$24.66	679,875
2018-10-10	$26.98	$27.08	$25.37	$25.39	$25.39	932,822
2018-10-09	$26.68	$27.36	$26.53	$27.05	$27.05	976,720
2018-10-08	$26.28	$26.76	$26.17	$26.59	$26.59	620,551
2018-10-05	$27.00	$27.23	$26.31	$26.69	$26.69	495,984
2018-10-04	$27.26	$27.71	$26.85	$27.07	$27.07	882,527
2018-10-03	$27.04	$27.70	$26.80	$27.40	$27.40	580,941
2018-10-02	$27.24	$27.47	$26.88	$26.98	$26.98	605,965
2018-10-01	$27.76	$27.85	$27.22	$27.24	$27.24	961,174
2018-09-28	$27.68	$28.32	$27.58	$27.60	$27.60	1,168,183
2018-09-27	$27.54	$28.01	$27.25	$27.89	$27.89	882,395
2018-09-26	$27.99	$28.38	$27.37	$27.41	$27.41	960,936
2018-09-25	$28.00	$28.44	$27.85	$28.27	$28.27	929,711
2018-09-24	$27.64	$27.91	$27.17	$27.73	$27.73	1,456,225
2018-09-21	$26.47	$27.31	$26.38	$27.26	$27.26	2,430,217
2018-09-20	$25.99	$26.57	$25.83	$26.45	$26.45	748,228
2018-09-19	$25.14	$25.99	$25.06	$25.73	$25.73	1,311,183
2018-09-18	$25.71	$25.92	$25.10	$25.12	$25.12	1,145,350
2018-09-17	$25.82	$26.03	$25.40	$25.40	$25.40	1,081,008
2018-09-14	$26.09	$26.15	$25.69	$25.76	$25.76	813,372
2018-09-13	$26.68	$26.72	$26.02	$26.10	$26.10	837,891
2018-09-12	$26.98	$27.20	$26.57	$26.77	$26.77	835,460
2018-09-11	$26.33	$26.70	$26.20	$26.50	$26.50	803,036
2018-09-10	$26.62	$26.81	$26.27	$26.37	$26.37	693,308
2018-09-07	$26.26	$26.50	$25.94	$26.40	$26.40	866,923
2018-09-06	$27.35	$27.41	$26.18	$26.51	$26.51	802,886
2018-09-05	$27.82	$27.90	$27.09	$27.35	$27.35	864,367
2018-09-04	$28.34	$28.34	$27.51	$28.07	$28.07	537,055
2018-08-31	$28.14	$28.31	$27.75	$28.27	$28.27	948,178
2018-08-30	$28.39	$28.40	$27.98	$28.28	$28.28	691,275
2018-08-29	$28.28	$28.62	$27.99	$28.49	$28.49	886,131
2018-08-28	$28.41	$28.60	$27.66	$28.10	$28.10	672,842
2018-08-27	$27.65	$28.42	$27.65	$28.30	$28.30	1,044,828
2018-08-24	$27.45	$27.69	$27.32	$27.59	$27.59	628,755
2018-08-23	$27.18	$27.30	$26.77	$27.19	$27.19	548,209
2018-08-22	$27.25	$27.51	$26.94	$27.30	$27.30	721,350
2018-08-21	$26.25	$27.08	$26.25	$26.83	$26.83	1,233,678
2018-08-20	$25.48	$26.02	$25.47	$25.94	$25.94	863,358
2018-08-17	$25.62	$25.72	$25.26	$25.41	$25.41	587,823
2018-08-16	$25.66	$25.88	$25.46	$25.63	$25.63	541,532
2018-08-15	$25.94	$26.06	$25.01	$25.46	$25.46	1,036,051
2018-08-14	$26.10	$26.52	$26.00	$26.23	$26.23	703,993
2018-08-13	$26.33	$26.33	$25.73	$25.80	$25.80	432,144
2018-08-10	$26.05	$26.45	$25.91	$26.38	$26.38	607,722
2018-08-09	$26.51	$26.57	$26.05	$26.13	$26.13	625,308
2018-08-08	$26.28	$26.58	$25.90	$26.42	$26.42	575,228
2018-08-07	$26.74	$26.94	$26.46	$26.47	$26.47	746,379
2018-08-06	$26.37	$26.47	$26.09	$26.36	$26.36	714,316
2018-08-03	$26.40	$26.97	$26.09	$26.28	$26.28	972,687
2018-08-02	$26.31	$26.81	$26.20	$26.52	$26.52	864,028
2018-08-01	$27.07	$27.35	$26.41	$26.81	$26.81	1,881,858
2018-07-31	$27.24	$27.66	$26.84	$27.36	$27.36	1,918,323
2018-07-30	$26.99	$27.63	$26.55	$27.29	$27.29	3,202,753
2018-07-27	$26.11	$26.67	$25.97	$26.03	$26.03	2,003,077
2018-07-26	$26.42	$26.96	$26.01	$26.07	$26.07	1,557,462
2018-07-25	$26.61	$26.91	$26.22	$26.87	$26.87	1,889,629
2018-07-24	$26.88	$27.34	$26.58	$26.61	$26.61	1,986,738
2018-07-23	$26.53	$26.99	$26.05	$26.60	$26.60	1,392,651
2018-07-20	$26.82	$26.89	$26.06	$26.48	$26.48	1,001,665
2018-07-19	$26.19	$26.96	$26.09	$26.85	$26.85	1,283,225
2018-07-18	$26.48	$26.73	$26.05	$26.43	$26.43	1,110,118
2018-07-17	$26.16	$26.68	$25.88	$26.60	$26.60	1,671,074
2018-07-16	$25.91	$26.36	$25.60	$26.31	$26.31	1,463,529
2018-07-13	$25.79	$26.52	$25.79	$26.35	$26.35	1,470,153
2018-07-12	$26.01	$26.01	$25.30	$25.68	$25.68	1,092,565
2018-07-11	$26.50	$26.90	$25.70	$25.90	$25.90	1,279,346
2018-07-10	$27.12	$27.41	$26.35	$26.93	$26.93	1,048,043
2018-07-09	$26.50	$26.99	$26.37	$26.73	$26.73	1,161,793
2018-07-06	$25.64	$26.40	$25.60	$26.34	$26.34	854,134
2018-07-05	$25.90	$25.90	$25.19	$25.87	$25.87	2,358,179
2018-07-03	$25.55	$26.02	$25.40	$25.59	$25.59	886,428
2018-07-02	$25.23	$25.52	$24.69	$24.98	$24.98	1,855,553
2018-06-29	$25.39	$25.72	$25.17	$25.46	$25.46	1,964,226
2018-06-28	$24.89	$25.41	$24.73	$25.23	$25.23	1,499,986
2018-06-27	$24.50	$25.52	$24.37	$24.90	$24.90	1,577,611
2018-06-26	$23.49	$24.50	$23.38	$24.13	$24.13	1,465,595
2018-06-25	$24.55	$24.61	$23.37	$23.49	$23.49	1,718,340
2018-06-22	$24.39	$24.97	$24.28	$24.64	$24.64	10,216,914
2018-06-21	$23.75	$24.20	$23.36	$23.46	$23.46	886,518
2018-06-20	$23.93	$24.13	$23.68	$23.95	$23.95	1,071,374
2018-06-19	$23.22	$23.87	$23.14	$23.73	$23.73	980,376
2018-06-18	$22.73	$23.87	$22.70	$23.61	$23.61	1,579,282
2018-06-15	$23.54	$23.54	$22.61	$22.66	$22.66	3,239,841
2018-06-14	$24.28	$24.28	$23.62	$23.79	$23.79	804,261
2018-06-13	$24.43	$24.43	$23.89	$24.10	$24.10	938,973
2018-06-12	$24.62	$25.17	$24.36	$24.53	$24.53	851,482
2018-06-11	$24.18	$24.73	$23.82	$24.61	$24.61	1,503,346
2018-06-08	$24.52	$24.57	$23.82	$24.28	$24.28	972,574
2018-06-07	$24.07	$24.74	$24.07	$24.52	$24.52	840,433
2018-06-06	$23.71	$24.06	$23.64	$23.81	$23.81	635,274
2018-06-05	$23.34	$23.73	$23.16	$23.68	$23.68	654,601
2018-06-04	$23.78	$23.96	$23.12	$23.43	$23.43	1,297,483
2018-06-01	$23.90	$24.49	$23.54	$23.67	$23.67	1,317,960
2018-05-31	$23.66	$23.90	$23.43	$23.83	$23.83	1,522,713
2018-05-30	$23.43	$24.09	$23.25	$23.96	$23.96	1,195,669
2018-05-29	$22.62	$23.25	$22.59	$23.20	$23.20	1,592,655
2018-05-25	$23.16	$23.32	$22.41	$22.91	$22.91	1,245,901
2018-05-24	$23.52	$24.22	$23.46	$23.95	$23.95	1,307,012
2018-05-23	$23.55	$23.82	$23.36	$23.72	$23.72	738,888
2018-05-22	$24.67	$25.01	$23.71	$23.88	$23.88	1,465,471
2018-05-21	$24.60	$24.68	$24.04	$24.63	$24.63	2,401,070
2018-05-18	$24.25	$24.56	$24.22	$24.49	$24.49	1,019,764
2018-05-17	$24.02	$24.68	$24.02	$24.26	$24.26	1,565,622
2018-05-16	$23.84	$24.20	$23.77	$23.87	$23.87	901,695
2018-05-15	$23.25	$23.80	$23.04	$23.77	$23.77	1,132,821
2018-05-14	$23.74	$24.36	$23.17	$23.30	$23.30	2,418,387
2018-05-11	$23.66	$23.81	$23.18	$23.45	$23.45	1,720,812
2018-05-10	$23.42	$23.71	$23.03	$23.59	$23.59	1,464,474
2018-05-09	$22.61	$23.60	$22.51	$23.40	$23.40	1,561,738
2018-05-08	$21.66	$22.29	$21.51	$22.21	$22.21	1,222,124
2018-05-07	$21.86	$22.21	$21.60	$21.64	$21.64	1,078,166
2018-05-04	$20.78	$21.80	$20.64	$21.68	$21.68	1,555,517
2018-05-03	$21.09	$21.14	$20.49	$20.88	$20.88	1,568,005
2018-05-02	$20.78	$21.17	$20.76	$21.16	$21.16	1,747,645
2018-05-01	$21.05	$21.14	$20.42	$20.83	$20.83	1,416,030
2018-04-30	$21.36	$21.61	$21.24	$21.24	$21.24	1,204,289
2018-04-27	$20.68	$21.59	$20.49	$21.42	$21.42	1,172,893
2018-04-26	$20.50	$21.54	$20.06	$20.99	$20.99	2,396,349
2018-04-25	$20.56	$21.47	$20.45	$21.42	$21.42	1,852,100
2018-04-24	$20.65	$21.20	$20.50	$20.60	$20.60	2,509,168
2018-04-23	$19.99	$20.51	$19.91	$20.51	$20.51	851,500
2018-04-20	$20.05	$20.24	$19.71	$20.08	$20.08	654,809
2018-04-19	$20.28	$20.56	$19.90	$20.10	$20.10	843,642
2018-04-18	$19.93	$20.65	$19.93	$20.17	$20.17	1,357,086
2018-04-17	$20.13	$20.13	$19.51	$19.62	$19.62	1,610,020
2018-04-16	$20.45	$20.45	$19.90	$20.04	$20.04	1,134,071
2018-04-13	$20.55	$20.67	$20.14	$20.45	$20.45	875,646
2018-04-12	$20.42	$20.81	$20.07	$20.51	$20.51	912,809
2018-04-11	$19.44	$20.57	$19.36	$20.34	$20.34	1,139,287
2018-04-10	$19.15	$19.77	$19.04	$19.54	$19.54	1,115,629
2018-04-09	$18.83	$18.83	$18.59	$18.61	$18.61	753,086
2018-04-06	$19.04	$19.21	$18.28	$18.57	$18.57	1,173,063
2018-04-05	$18.73	$19.59	$18.70	$19.18	$19.18	1,444,418
2018-04-04	$18.16	$18.66	$18.00	$18.60	$18.60	1,731,141
2018-04-03	$18.09	$18.62	$17.89	$18.48	$18.48	1,878,876
2018-04-02	$18.45	$18.53	$17.72	$17.95	$17.95	1,599,297
2018-03-29	$18.01	$18.66	$17.94	$18.54	$18.54	979,439
2018-03-28	$18.71	$18.71	$17.85	$17.92	$17.92	1,603,370
2018-03-27	$19.63	$19.63	$18.65	$18.77	$18.77	731,145
2018-03-26	$19.49	$19.62	$18.96	$19.58	$19.58	978,758
2018-03-23	$19.38	$19.79	$19.12	$19.33	$19.33	1,199,795
2018-03-22	$19.74	$19.93	$19.17	$19.17	$19.17	1,208,632
2018-03-21	$19.16	$20.26	$18.96	$20.12	$20.12	1,031,671
2018-03-20	$18.85	$19.20	$18.81	$19.01	$19.01	1,025,952
2018-03-19	$19.12	$19.17	$18.42	$18.77	$18.77	1,340,184
2018-03-16	$18.28	$19.37	$18.25	$19.26	$19.26	2,500,460
2018-03-15	$19.20	$19.20	$17.93	$18.24	$18.24	1,788,081
2018-03-14	$19.30	$19.57	$18.94	$19.14	$19.14	1,855,532
2018-03-13	$19.26	$19.29	$18.60	$18.82	$18.82	1,337,820
2018-03-12	$19.01	$19.30	$18.75	$19.22	$19.22	928,909
2018-03-09	$18.84	$19.52	$18.84	$19.10	$19.10	1,109,449
2018-03-08	$18.33	$18.83	$18.33	$18.78	$18.78	1,002,597
2018-03-07	$18.53	$19.01	$18.01	$18.33	$18.33	1,313,612
2018-03-06	$18.90	$19.35	$18.58	$18.78	$18.78	1,489,463
2018-03-05	$17.94	$18.90	$17.82	$18.82	$18.82	1,353,538
2018-03-02	$17.73	$18.21	$17.43	$18.16	$18.16	1,199,417
2018-03-01	$18.27	$18.55	$17.93	$18.00	$18.00	1,264,188
2018-02-28	$18.81	$19.02	$18.33	$18.38	$18.38	1,834,440
2018-02-27	$19.16	$19.75	$18.70	$18.71	$18.71	1,598,481
2018-02-26	$19.90	$19.90	$18.66	$19.30	$19.30	2,912,068
2018-02-23	$19.24	$20.28	$18.13	$19.92	$19.92	3,054,001
2018-02-22	$18.99	$19.48	$18.66	$19.00	$19.00	1,129,505
2018-02-21	$18.74	$19.46	$18.60	$18.71	$18.71	1,528,661
2018-02-20	$18.45	$19.17	$18.45	$18.80	$18.80	1,221,759
2018-02-16	$17.83	$18.66	$17.80	$18.45	$18.45	1,478,659
2018-02-15	$18.40	$18.40	$17.59	$17.87	$17.87	1,414,653
2018-02-14	$17.65	$18.63	$17.65	$18.25	$18.25	1,588,610
2018-02-13	$18.16	$18.27	$17.78	$17.90	$17.90	977,228
2018-02-12	$18.01	$18.66	$17.94	$18.35	$18.35	962,768
2018-02-09	$18.70	$18.84	$17.41	$17.86	$17.86	1,131,522
2018-02-08	$19.30	$19.47	$18.45	$18.46	$18.46	1,575,902
2018-02-07	$20.10	$20.40	$19.20	$19.32	$19.32	1,309,386
2018-02-06	$19.30	$20.37	$19.06	$20.10	$20.10	1,070,386
2018-02-05	$20.19	$20.75	$19.67	$19.72	$19.72	1,217,008
2018-02-02	$20.47	$20.81	$20.17	$20.41	$20.41	1,332,353
2018-02-01	$20.71	$21.19	$20.64	$20.89	$20.89	717,489
2018-01-31	$20.77	$20.84	$20.28	$20.68	$20.68	1,210,340
2018-01-30	$20.70	$20.84	$20.27	$20.70	$20.70	1,331,083
2018-01-29	$21.68	$21.76	$20.96	$21.03	$21.03	957,132
2018-01-26	$21.82	$22.15	$21.55	$21.83	$21.83	1,038,317
2018-01-25	$22.55	$22.55	$21.60	$21.71	$21.71	884,210
2018-01-24	$22.76	$22.87	$22.00	$22.29	$22.29	518,546
2018-01-23	$22.64	$23.07	$22.55	$22.68	$22.68	1,191,619
2018-01-22	$22.26	$22.70	$22.07	$22.63	$22.63	1,115,665
2018-01-19	$21.61	$22.18	$21.46	$22.15	$22.15	823,535
2018-01-18	$22.01	$22.24	$21.67	$21.82	$21.82	855,170
2018-01-17	$22.19	$22.65	$21.90	$22.03	$22.03	1,207,389
2018-01-16	$22.34	$22.52	$21.64	$22.13	$22.13	1,561,987
2018-01-12	$22.56	$22.84	$22.05	$22.44	$22.44	1,452,025
2018-01-11	$22.78	$23.40	$22.47	$23.06	$23.06	976,579
2018-01-10	$23.02	$23.06	$22.36	$22.55	$22.55	1,773,670
2018-01-09	$23.47	$23.47	$22.14	$22.97	$22.97	1,989,104
2018-01-08	$23.08	$23.56	$22.89	$23.45	$23.45	2,339,054
2018-01-05	$22.93	$23.19	$22.51	$23.15	$23.15	1,520,380
2018-01-04	$22.38	$23.19	$22.08	$23.04	$23.04	2,918,054
2018-01-03	$21.79	$22.72	$21.55	$22.53	$22.53	1,601,563
2018-01-02	$21.16	$21.82	$21.04	$21.68	$21.68	1,262,125
2017-12-29	$20.88	$21.28	$20.36	$21.14	$21.14	1,092,221
2017-12-28	$20.64	$20.87	$20.53	$20.83	$20.83	589,744
2017-12-27	$20.85	$20.89	$20.56	$20.61	$20.61	585,727
2017-12-26	$20.62	$20.90	$20.45	$20.85	$20.85	542,856
2017-12-22	$20.48	$20.65	$20.32	$20.50	$20.50	461,508
2017-12-21	$20.01	$20.66	$19.93	$20.55	$20.55	955,784
2017-12-20	$19.49	$20.13	$19.35	$20.07	$20.07	1,009,013
2017-12-19	$19.42	$19.66	$19.24	$19.37	$19.37	708,317
2017-12-18	$18.75	$19.62	$18.47	$19.40	$19.40	1,159,575
2017-12-15	$18.71	$18.78	$18.36	$18.42	$18.42	2,053,935
2017-12-14	$18.35	$18.81	$18.19	$18.59	$18.59	1,580,633
2017-12-13	$19.25	$19.34	$18.15	$18.38	$18.38	1,152,322
2017-12-12	$19.36	$19.62	$19.26	$19.26	$19.26	905,078
2017-12-11	$18.96	$19.51	$18.90	$19.31	$19.31	1,440,416
2017-12-08	$18.66	$18.88	$18.40	$18.84	$18.84	1,228,508
2017-12-07	$18.31	$18.61	$18.05	$18.43	$18.43	1,256,398
2017-12-06	$19.14	$19.14	$18.24	$18.28	$18.28	1,010,954
2017-12-05	$20.09	$20.16	$19.24	$19.27	$19.27	842,461
2017-12-04	$20.01	$20.48	$19.98	$20.14	$20.14	1,209,404
2017-12-01	$19.77	$20.09	$19.55	$20.00	$20.00	1,266,698
2017-11-30	$19.39	$20.23	$19.25	$19.54	$19.54	1,365,852
2017-11-29	$18.83	$19.35	$18.83	$19.29	$19.29	985,767
2017-11-28	$18.73	$18.95	$18.64	$18.91	$18.91	991,769
2017-11-27	$18.89	$18.93	$18.52	$18.79	$18.79	1,068,976
2017-11-24	$19.01	$19.10	$18.75	$19.00	$19.00	315,754
2017-11-22	$18.76	$18.91	$18.70	$18.81	$18.81	1,236,123
2017-11-21	$18.54	$18.60	$18.06	$18.52	$18.52	1,814,837
2017-11-20	$18.99	$18.99	$18.37	$18.48	$18.48	1,458,715
2017-11-17	$18.81	$19.19	$18.62	$19.08	$19.08	1,659,090
2017-11-16	$18.70	$19.00	$18.38	$18.70	$18.70	2,393,669
2017-11-15	$19.39	$19.84	$19.10	$19.44	$19.44	1,347,914
2017-11-14	$20.07	$20.18	$19.57	$19.60	$19.60	799,711
2017-11-13	$20.62	$20.62	$20.06	$20.20	$20.20	1,087,937
2017-11-10	$21.35	$21.48	$20.63	$20.68	$20.68	1,639,706
2017-11-09	$21.24	$21.64	$21.19	$21.34	$21.34	1,482,214
2017-11-08	$21.58	$21.64	$21.27	$21.35	$21.35	917,137
2017-11-07	$22.24	$22.61	$21.51	$21.60	$21.60	1,860,659
2017-11-06	$21.20	$22.08	$20.92	$22.04	$22.04	2,104,111
2017-11-03	$20.11	$20.85	$20.03	$20.80	$20.80	1,750,043
2017-11-02	$20.20	$20.75	$20.10	$20.20	$20.20	2,470,840
2017-11-01	$20.29	$20.76	$19.95	$20.15	$20.15	2,358,308
2017-10-31	$19.59	$20.44	$19.59	$20.22	$20.22	3,260,139
2017-10-30	$18.93	$20.06	$18.80	$19.71	$19.71	3,107,413
2017-10-27	$18.67	$19.24	$18.22	$19.04	$19.04	4,251,166
2017-10-26	$19.07	$20.25	$17.11	$19.34	$19.34	12,499,927
2017-10-25	$24.41	$24.46	$23.57	$23.60	$23.60	1,380,488
2017-10-24	$24.77	$24.86	$24.37	$24.37	$24.37	1,188,760
2017-10-23	$24.83	$24.92	$24.40	$24.58	$24.58	933,929
2017-10-20	$24.88	$24.98	$24.59	$24.81	$24.81	1,359,469
2017-10-19	$24.67	$25.06	$24.49	$24.87	$24.87	1,230,582
2017-10-18	$25.03	$25.27	$24.72	$24.87	$24.87	966,834
2017-10-17	$25.42	$25.54	$24.96	$25.03	$25.03	1,208,826
2017-10-16	$25.70	$25.76	$25.39	$25.47	$25.47	992,333
2017-10-13	$25.58	$25.84	$25.46	$25.49	$25.49	722,446
2017-10-12	$25.16	$25.55	$25.11	$25.34	$25.34	934,818
2017-10-11	$25.26	$25.45	$25.20	$25.42	$25.42	1,380,993
2017-10-10	$25.87	$26.04	$25.23	$25.32	$25.32	1,490,900
2017-10-09	$25.29	$25.60	$25.29	$25.49	$25.49	970,215
2017-10-06	$25.09	$25.33	$24.74	$25.26	$25.26	1,510,783
2017-10-05	$25.54	$25.61	$25.34	$25.47	$25.47	926,130
2017-10-04	$25.43	$25.66	$25.29	$25.45	$25.45	1,405,296
2017-10-03	$25.90	$25.92	$25.41	$25.43	$25.43	957,679
2017-10-02	$25.88	$26.02	$25.47	$25.84	$25.84	1,206,364
2017-09-29	$26.67	$26.70	$26.07	$26.27	$26.27	743,354
2017-09-28	$26.70	$26.86	$26.44	$26.55	$26.55	975,224
2017-09-27	$26.46	$26.59	$26.04	$26.53	$26.53	882,113
2017-09-26	$26.43	$26.63	$26.22	$26.41	$26.41	720,736
2017-09-25	$26.24	$26.95	$26.13	$26.63	$26.63	948,912
2017-09-22	$25.63	$26.22	$25.56	$25.94	$25.94	791,497
2017-09-21	$26.45	$26.45	$25.58	$25.80	$25.80	1,338,445
2017-09-20	$26.24	$26.80	$26.22	$26.53	$26.53	1,013,812
2017-09-19	$26.09	$26.31	$25.90	$26.10	$26.10	651,446
2017-09-18	$25.77	$26.34	$25.62	$25.96	$25.96	792,737
2017-09-15	$26.08	$26.16	$25.78	$25.80	$25.80	1,657,496
2017-09-14	$26.00	$26.54	$25.81	$26.02	$26.02	802,672
2017-09-13	$25.43	$26.25	$25.38	$25.78	$25.78	964,280
2017-09-12	$25.00	$25.56	$24.79	$25.36	$25.36	1,114,316
2017-09-11	$24.40	$25.09	$24.21	$24.97	$24.97	794,709
2017-09-08	$24.28	$24.48	$24.17	$24.32	$24.32	791,842
2017-09-07	$24.22	$24.62	$23.85	$24.43	$24.43	972,932
2017-09-06	$23.99	$24.26	$23.87	$24.21	$24.21	1,294,135
2017-09-05	$23.37	$23.93	$23.35	$23.87	$23.87	822,486
2017-09-01	$22.54	$23.28	$22.54	$23.00	$23.00	626,654
2017-08-31	$22.56	$22.89	$22.37	$22.55	$22.55	1,130,699
2017-08-30	$22.45	$22.45	$21.88	$22.38	$22.38	1,209,468
2017-08-29	$22.15	$22.68	$22.07	$22.60	$22.60	972,423
2017-08-28	$23.36	$23.55	$22.26	$22.36	$22.36	1,555,349
2017-08-25	$23.17	$23.55	$22.58	$23.31	$23.31	2,209,603
2017-08-24	$22.29	$22.59	$22.19	$22.28	$22.28	1,093,314
2017-08-23	$22.32	$22.65	$22.25	$22.33	$22.33	921,076
2017-08-22	$22.71	$22.95	$22.50	$22.52	$22.37	869,758
2017-08-21	$22.50	$22.86	$22.39	$22.59	$22.44	1,391,360
2017-08-18	$22.19	$22.71	$22.12	$22.57	$22.42	907,989
2017-08-17	$22.05	$22.48	$22.03	$22.24	$22.09	1,575,726
2017-08-16	$22.74	$22.80	$22.08	$22.18	$22.03	1,006,711
2017-08-15	$23.01	$23.01	$22.44	$22.71	$22.56	723,238
2017-08-14	$23.29	$23.42	$23.05	$23.16	$23.01	640,948
2017-08-11	$23.00	$23.45	$22.91	$23.19	$23.04	1,456,224
2017-08-10	$24.39	$24.45	$23.33	$23.35	$23.19	1,452,145
2017-08-09	$24.60	$24.69	$24.13	$24.30	$24.14	1,020,072
2017-08-08	$25.30	$25.39	$24.44	$24.56	$24.40	1,205,720
2017-08-07	$25.81	$25.93	$25.32	$25.51	$25.34	1,107,271
2017-08-04	$25.69	$26.12	$25.59	$26.04	$25.87	1,483,511
2017-08-03	$25.29	$25.93	$25.13	$25.61	$25.44	1,285,621
2017-08-02	$25.18	$25.49	$24.75	$25.30	$25.13	1,155,714
2017-08-01	$25.65	$25.88	$25.22	$25.34	$25.17	1,389,701
2017-07-31	$25.60	$25.92	$25.23	$25.65	$25.48	1,327,253
2017-07-28	$25.15	$26.25	$25.03	$25.66	$25.49	1,532,734
2017-07-27	$25.16	$25.61	$24.17	$25.48	$25.31	2,805,625
2017-07-26	$24.96	$25.14	$24.44	$24.86	$24.69	1,531,964
2017-07-25	$25.10	$25.19	$24.69	$24.70	$24.54	2,184,145
2017-07-24	$24.63	$24.86	$24.36	$24.64	$24.48	1,958,863
2017-07-21	$24.53	$24.82	$24.14	$24.45	$24.29	1,112,418
2017-07-20	$25.13	$25.18	$24.37	$24.68	$24.52	968,569
2017-07-19	$23.71	$24.92	$23.69	$24.77	$24.60	1,200,353
2017-07-18	$24.36	$24.42	$23.22	$23.71	$23.55	994,414
2017-07-17	$23.79	$24.10	$23.71	$24.04	$23.88	1,136,852
2017-07-14	$22.95	$23.95	$22.93	$23.84	$23.68	1,729,168
2017-07-13	$22.54	$22.89	$22.37	$22.85	$22.70	1,225,192
2017-07-12	$23.17	$23.24	$22.28	$22.53	$22.38	1,208,268
2017-07-11	$22.43	$22.72	$22.00	$22.66	$22.51	1,601,586
2017-07-10	$21.84	$22.59	$21.72	$22.41	$22.26	1,052,939
2017-07-07	$21.64	$22.06	$21.43	$22.02	$21.87	1,696,417
2017-07-06	$22.27	$23.06	$21.69	$21.76	$21.61	1,869,732
2017-07-05	$23.06	$23.09	$21.90	$22.09	$21.94	1,618,934
2017-07-03	$23.07	$23.65	$22.97	$23.18	$23.03	821,178
2017-06-30	$22.90	$23.07	$22.57	$22.84	$22.69	1,315,516
2017-06-29	$22.79	$23.39	$22.62	$22.66	$22.51	1,007,599
2017-06-28	$22.28	$22.97	$22.21	$22.54	$22.39	1,650,963
2017-06-27	$21.51	$22.45	$21.51	$22.29	$22.14	3,551,086
2017-06-26	$21.05	$21.54	$20.91	$21.42	$21.28	2,107,743
2017-06-23	$21.47	$21.58	$20.74	$21.03	$20.89	4,783,604
2017-06-22	$22.51	$22.57	$21.46	$21.49	$21.35	2,190,832
2017-06-21	$23.51	$23.71	$22.08	$22.46	$22.31	2,415,439
2017-06-20	$24.43	$24.44	$23.50	$23.76	$23.60	2,042,284
2017-06-19	$24.98	$25.06	$24.67	$25.03	$24.86	920,544
2017-06-16	$24.52	$24.98	$24.30	$24.95	$24.78	1,557,147
2017-06-15	$24.41	$25.01	$24.30	$24.44	$24.28	1,242,243
2017-06-14	$25.57	$25.70	$24.40	$24.76	$24.59	1,143,976
2017-06-13	$25.05	$25.64	$25.03	$25.59	$25.42	1,107,127
2017-06-12	$25.49	$26.17	$24.91	$25.04	$24.87	2,096,396
2017-06-09	$24.67	$25.60	$24.39	$25.11	$24.94	1,488,902
2017-06-08	$24.72	$25.08	$24.58	$24.61	$24.45	1,092,910
2017-06-07	$25.20	$25.58	$24.21	$24.82	$24.65	1,396,446
2017-06-06	$24.94	$25.60	$24.77	$25.44	$25.27	1,038,603
2017-06-05	$24.62	$25.41	$24.55	$25.28	$25.11	1,274,211
2017-06-02	$24.76	$25.09	$24.10	$24.84	$24.67	1,588,869
2017-06-01	$24.44	$25.51	$24.31	$25.02	$24.85	1,202,869
2017-05-31	$24.17	$24.62	$23.77	$24.38	$24.22	1,979,377
2017-05-30	$24.69	$24.88	$24.50	$24.59	$24.43	822,818
2017-05-26	$24.58	$24.96	$24.45	$24.80	$24.63	1,160,640
2017-05-25	$26.15	$26.42	$24.60	$24.62	$24.46	2,007,733
2017-05-24	$26.37	$26.47	$26.04	$26.22	$26.05	1,168,910
2017-05-23	$26.94	$26.99	$26.40	$26.54	$26.21	1,045,326
2017-05-22	$27.30	$27.55	$26.77	$26.85	$26.52	856,874
2017-05-19	$26.03	$27.29	$25.88	$27.05	$26.72	1,147,235
2017-05-18	$25.50	$26.04	$25.50	$25.82	$25.50	852,210
2017-05-17	$26.06	$26.06	$25.62	$25.78	$25.46	996,164
2017-05-16	$25.86	$26.20	$25.64	$26.06	$25.74	853,230
2017-05-15	$26.39	$26.47	$25.63	$25.80	$25.48	852,826
2017-05-12	$26.59	$26.59	$25.55	$25.62	$25.30	777,629
2017-05-11	$26.88	$27.28	$26.52	$26.62	$26.29	1,007,931
2017-05-10	$26.19	$26.80	$26.19	$26.59	$26.26	864,251
2017-05-09	$26.17	$26.34	$25.74	$25.98	$25.66	603,917
2017-05-08	$25.99	$26.29	$25.78	$26.15	$25.83	829,458
2017-05-05	$25.32	$26.12	$25.18	$26.03	$25.71	919,557
2017-05-04	$25.74	$25.80	$24.95	$25.21	$24.90	1,106,852
2017-05-03	$25.65	$26.23	$25.57	$26.01	$25.69	724,014
2017-05-02	$26.21	$26.23	$25.56	$25.77	$25.45	999,262
2017-05-01	$26.42	$26.59	$26.02	$26.05	$25.73	875,222
2017-04-28	$26.75	$26.91	$26.38	$26.39	$26.06	1,172,593
2017-04-27	$26.15	$26.61	$25.44	$26.47	$26.14	1,670,800
2017-04-26	$26.31	$26.95	$26.31	$26.32	$26.00	1,410,004
2017-04-25	$26.02	$26.56	$25.79	$26.42	$26.09	1,766,994
2017-04-24	$26.30	$26.38	$25.61	$25.79	$25.47	1,410,299
2017-04-21	$26.07	$26.07	$25.48	$25.96	$25.64	891,318
2017-04-20	$26.42	$26.48	$25.95	$26.15	$25.83	780,073
2017-04-19	$27.00	$27.06	$26.17	$26.21	$25.89	799,145
2017-04-18	$27.02	$27.30	$26.57	$26.93	$26.60	763,760
2017-04-17	$27.03	$27.39	$26.98	$27.22	$26.88	673,124
2017-04-13	$27.76	$27.85	$26.96	$27.05	$26.72	1,034,410
2017-04-12	$27.53	$28.21	$27.45	$27.87	$27.53	1,739,748
2017-04-11	$27.82	$27.92	$27.27	$27.59	$27.25	1,594,054
2017-04-10	$27.51	$28.12	$27.40	$27.80	$27.46	1,183,066
2017-04-07	$27.19	$27.42	$26.93	$27.30	$26.96	1,651,224
2017-04-06	$26.67	$27.31	$26.58	$27.16	$26.83	1,452,365
2017-04-05	$27.13	$27.29	$26.32	$26.38	$26.05	1,180,293
2017-04-04	$26.76	$26.94	$26.52	$26.74	$26.41	636,191
2017-04-03	$27.08	$27.30	$26.57	$26.75	$26.42	1,566,542
2017-03-31	$26.78	$27.32	$26.76	$27.08	$26.75	908,044
2017-03-30	$26.68	$27.11	$26.56	$26.91	$26.58	1,139,107
2017-03-29	$25.76	$26.64	$25.74	$26.53	$26.20	1,081,720
2017-03-28	$25.00	$26.11	$24.82	$25.88	$25.56	1,344,514
2017-03-27	$24.75	$24.98	$24.57	$24.89	$24.58	853,511
2017-03-24	$25.36	$25.72	$24.89	$25.02	$24.71	1,587,556
2017-03-23	$25.14	$25.53	$24.80	$25.34	$25.03	1,213,866
2017-03-22	$25.54	$25.71	$24.89	$25.30	$24.99	1,458,485
2017-03-21	$25.80	$25.88	$24.97	$25.81	$25.49	1,500,793
2017-03-20	$25.64	$25.64	$25.17	$25.61	$25.29	852,201
2017-03-17	$26.15	$26.30	$25.86	$25.93	$25.61	1,362,966
2017-03-16	$26.54	$26.62	$26.03	$26.08	$25.76	1,080,355
2017-03-15	$26.07	$26.56	$25.76	$26.45	$26.12	1,218,575
2017-03-14	$25.53	$25.93	$25.23	$25.67	$25.35	1,264,278
2017-03-13	$25.91	$26.14	$25.74	$25.92	$25.60	843,157
2017-03-10	$26.24	$26.41	$25.30	$25.88	$25.56	1,287,494
2017-03-09	$26.16	$26.23	$25.58	$26.15	$25.83	1,286,288
2017-03-08	$26.36	$26.69	$26.16	$26.38	$26.05	1,891,077
2017-03-07	$27.69	$27.81	$26.50	$26.61	$26.28	996,751
2017-03-06	$27.76	$27.96	$27.43	$27.67	$27.33	1,350,821
2017-03-03	$28.39	$28.50	$27.67	$27.80	$27.46	700,320
2017-03-02	$29.00	$29.28	$28.34	$28.34	$27.99	1,186,867
2017-03-01	$28.67	$29.53	$28.64	$29.35	$28.99	1,583,105
2017-02-28	$28.79	$28.79	$28.17	$28.32	$27.97	1,908,640
2017-02-27	$28.56	$29.18	$28.41	$29.02	$28.66	1,143,991
2017-02-24	$27.97	$28.63	$27.82	$28.57	$28.22	1,530,476
2017-02-23	$28.64	$28.64	$27.90	$28.30	$27.95	1,406,668
2017-02-22	$28.18	$28.26	$27.21	$27.60	$27.26	1,931,957
2017-02-21	$27.54	$29.00	$27.53	$28.64	$28.13	3,005,259
2017-02-17	$27.32	$27.42	$26.97	$27.20	$26.72	900,773
2017-02-16	$27.78	$27.86	$27.34	$27.48	$26.99	899,285
2017-02-15	$27.99	$28.17	$27.71	$27.79	$27.30	1,045,098
2017-02-14	$27.29	$28.20	$27.11	$28.18	$27.68	1,280,258
2017-02-13	$27.03	$27.48	$26.85	$27.22	$26.74	1,437,043
2017-02-10	$27.05	$27.63	$26.99	$27.05	$26.57	2,139,662
2017-02-09	$26.40	$27.79	$25.95	$26.66	$26.19	3,403,488
2017-02-08	$26.48	$26.51	$25.89	$26.45	$25.98	1,979,610
2017-02-07	$26.85	$27.19	$26.40	$26.73	$26.26	1,046,748
2017-02-06	$27.69	$27.90	$26.87	$27.00	$26.52	1,202,597
2017-02-03	$27.53	$28.00	$27.30	$27.68	$27.19	1,449,300
2017-02-02	$27.66	$27.67	$27.05	$27.45	$26.97	699,703
2017-02-01	$28.04	$28.13	$26.93	$27.46	$26.98	1,377,425
2017-01-31	$27.45	$27.93	$26.98	$27.85	$27.36	1,603,934
2017-01-30	$27.97	$27.99	$27.00	$27.35	$26.87	1,581,323
2017-01-27	$28.32	$28.57	$27.91	$28.24	$27.74	1,363,801
2017-01-26	$28.68	$28.83	$28.38	$28.54	$28.04	1,476,413
2017-01-25	$27.79	$28.55	$27.59	$28.52	$28.02	1,338,684
2017-01-24	$27.11	$28.04	$26.91	$27.69	$27.20	1,505,165
2017-01-23	$27.29	$27.36	$26.65	$26.87	$26.40	774,098
2017-01-20	$27.67	$27.86	$27.43	$27.54	$27.05	838,340
2017-01-19	$27.86	$27.93	$27.30	$27.36	$26.88	711,026
2017-01-18	$27.62	$27.78	$27.24	$27.73	$27.24	1,198,950
2017-01-17	$27.95	$28.19	$27.66	$27.99	$27.50	1,343,295
2017-01-13	$28.07	$28.36	$27.68	$27.71	$27.22	1,044,227
2017-01-12	$28.88	$28.99	$27.77	$28.21	$27.71	1,087,768
2017-01-11	$28.40	$28.76	$28.23	$28.52	$28.02	947,916
2017-01-10	$28.50	$28.50	$27.87	$28.29	$27.79	1,115,813
2017-01-09	$28.62	$28.71	$28.20	$28.40	$27.90	970,003
2017-01-06	$28.95	$29.22	$28.30	$28.85	$28.34	1,849,442
2017-01-05	$28.99	$29.26	$28.55	$28.90	$28.39	2,658,791
2017-01-04	$28.84	$29.26	$28.83	$29.10	$28.59	1,018,650
2017-01-03	$28.69	$29.25	$28.15	$28.73	$28.22	1,327,905
2016-12-30	$28.26	$28.66	$28.10	$28.21	$27.71	885,830
2016-12-29	$28.24	$28.47	$28.10	$28.23	$27.73	753,824
2016-12-28	$29.09	$29.44	$28.14	$28.25	$27.75	1,007,607
2016-12-27	$29.18	$29.48	$28.93	$29.13	$28.62	867,095
2016-12-23	$29.69	$29.88	$28.80	$28.97	$28.46	1,176,914
2016-12-22	$30.43	$30.62	$29.73	$29.78	$29.25	1,348,888
2016-12-21	$30.82	$30.85	$30.32	$30.41	$29.87	1,194,782
2016-12-20	$31.32	$31.63	$30.55	$30.72	$30.18	1,515,710
2016-12-19	$31.06	$31.31	$30.75	$30.95	$30.40	1,690,157
2016-12-16	$31.11	$31.25	$30.63	$31.20	$30.65	2,542,735
2016-12-15	$29.90	$31.41	$29.61	$30.81	$30.27	1,950,899
2016-12-14	$31.14	$31.50	$29.80	$29.94	$29.41	2,051,399
2016-12-13	$31.12	$32.12	$30.56	$31.53	$30.97	3,305,952
2016-12-12	$30.93	$31.94	$30.49	$30.72	$30.18	3,688,594
2016-12-09	$29.23	$30.03	$28.88	$30.03	$29.50	2,361,989
2016-12-08	$27.97	$29.23	$27.64	$29.11	$28.60	2,304,365
2016-12-07	$27.70	$28.23	$27.61	$27.78	$27.29	2,038,046
2016-12-06	$27.08	$27.87	$27.00	$27.77	$27.28	1,181,727
2016-12-05	$27.32	$27.98	$27.17	$27.45	$26.97	1,967,900
2016-12-02	$27.18	$27.87	$26.78	$27.04	$26.56	2,473,520
2016-12-01	$27.06	$27.35	$26.59	$27.29	$26.81	2,275,957
2016-11-30	$26.64	$26.87	$25.96	$26.65	$26.18	3,404,484
2016-11-29	$24.65	$25.37	$24.52	$25.11	$24.67	1,186,368
2016-11-28	$25.94	$25.96	$25.14	$25.25	$24.80	1,142,974
2016-11-25	$25.80	$26.13	$25.69	$25.81	$25.35	690,147
2016-11-23	$25.68	$25.99	$25.39	$25.98	$25.52	1,097,755
2016-11-22	$25.90	$26.20	$25.79	$25.90	$25.44	1,479,700
2016-11-21	$25.60	$26.08	$25.41	$26.02	$25.41	1,136,341
2016-11-18	$25.29	$25.35	$24.84	$25.08	$24.50	1,173,921
2016-11-17	$25.70	$25.99	$24.99	$25.22	$24.63	1,388,597
2016-11-16	$25.16	$25.75	$25.13	$25.45	$24.86	1,850,105
2016-11-15	$24.52	$25.52	$24.52	$25.40	$24.81	1,951,369
2016-11-14	$23.33	$24.48	$23.19	$24.32	$23.75	2,425,626
2016-11-11	$23.82	$23.94	$23.10	$23.40	$22.85	1,971,660
2016-11-10	$23.26	$24.22	$23.09	$24.07	$23.51	1,673,734
2016-11-09	$22.76	$23.61	$22.70	$23.40	$22.85	1,939,224
2016-11-08	$23.06	$23.13	$22.54	$22.75	$22.22	2,371,510
2016-11-07	$23.58	$23.60	$22.99	$23.25	$22.71	1,297,346
2016-11-04	$23.97	$24.04	$23.11	$23.20	$22.66	2,851,981
2016-11-03	$24.44	$24.65	$23.56	$24.08	$23.52	1,805,267
2016-11-02	$23.79	$24.42	$23.79	$24.25	$23.68	2,264,351
2016-11-01	$24.04	$24.26	$23.60	$24.18	$23.62	2,325,540
2016-10-31	$23.73	$24.13	$23.69	$23.80	$23.25	2,272,616
2016-10-28	$24.28	$24.29	$22.47	$24.01	$23.45	4,968,350
2016-10-27	$25.81	$26.15	$25.22	$25.45	$24.86	1,780,545
2016-10-26	$25.55	$25.82	$25.20	$25.53	$24.93	1,446,102
2016-10-25	$26.47	$27.00	$25.80	$25.86	$25.26	1,490,513
2016-10-24	$27.31	$27.32	$26.34	$26.65	$26.03	1,282,257
2016-10-21	$26.84	$27.47	$26.62	$27.31	$26.67	975,209
2016-10-20	$26.94	$27.50	$26.75	$27.03	$26.40	1,181,165
2016-10-19	$27.00	$27.68	$26.88	$27.24	$26.60	1,363,643
2016-10-18	$27.17	$27.35	$26.42	$26.64	$26.02	1,182,529
2016-10-17	$27.47	$27.81	$26.78	$26.86	$26.23	1,122,583
2016-10-14	$27.72	$27.84	$27.35	$27.44	$26.80	807,252
2016-10-13	$27.37	$27.72	$27.24	$27.62	$26.98	987,563
2016-10-12	$27.87	$27.98	$27.55	$27.61	$26.97	1,285,020
2016-10-11	$28.10	$28.21	$27.73	$28.08	$27.43	1,432,000
2016-10-10	$28.24	$28.58	$28.16	$28.36	$27.70	1,101,115
2016-10-07	$27.83	$28.24	$27.61	$27.82	$27.17	1,067,162
2016-10-06	$28.10	$28.45	$27.57	$27.77	$27.12	1,583,248
2016-10-05	$27.29	$28.08	$27.23	$27.98	$27.33	2,200,854
2016-10-04	$27.15	$27.31	$26.70	$26.85	$26.22	1,505,990
2016-10-03	$27.51	$27.53	$26.76	$27.07	$26.44	1,378,832
2016-09-30	$27.60	$27.86	$27.23	$27.51	$26.87	1,814,343
2016-09-29	$26.73	$27.39	$26.73	$27.20	$26.57	1,898,801
2016-09-28	$25.03	$26.64	$24.75	$26.58	$25.96	1,816,959
2016-09-27	$24.81	$24.89	$24.33	$24.81	$24.23	1,409,296
2016-09-26	$25.43	$25.73	$25.08	$25.10	$24.51	791,020
2016-09-23	$25.44	$26.00	$24.90	$25.19	$24.60	1,430,919
2016-09-22	$25.73	$25.91	$25.49	$25.61	$25.01	1,832,167
2016-09-21	$24.98	$25.36	$24.83	$25.31	$24.72	1,267,815
2016-09-20	$25.26	$25.32	$24.62	$24.62	$24.05	1,075,564
2016-09-19	$25.52	$25.62	$25.00	$25.14	$24.55	1,072,820
2016-09-16	$24.92	$25.36	$24.76	$25.26	$24.67	3,026,853
2016-09-15	$25.01	$25.61	$24.74	$25.42	$24.83	2,108,807
2016-09-14	$25.45	$26.01	$25.19	$25.38	$24.79	1,917,332
2016-09-13	$25.71	$25.82	$25.13	$25.52	$24.92	2,893,777
2016-09-12	$25.20	$26.23	$25.10	$26.14	$25.53	1,970,192
2016-09-09	$26.14	$26.46	$25.35	$25.49	$24.90	1,812,913
2016-09-08	$25.62	$26.59	$25.49	$26.45	$25.83	1,987,219
2016-09-07	$26.09	$26.09	$25.33	$25.43	$24.84	2,762,603
2016-09-06	$26.05	$26.24	$25.68	$25.98	$25.37	2,087,086
2016-09-02	$26.10	$26.67	$25.85	$25.91	$25.31	2,044,999
2016-09-01	$26.38	$26.38	$25.50	$25.73	$25.13	2,001,382
2016-08-31	$26.85	$27.15	$26.30	$26.52	$25.90	2,583,251
2016-08-30	$27.15	$27.59	$26.89	$26.96	$26.33	882,329
2016-08-29	$26.69	$27.16	$26.63	$27.04	$26.41	671,540
2016-08-26	$27.13	$27.48	$26.60	$26.76	$26.14	920,932
2016-08-25	$27.37	$27.46	$26.77	$26.96	$26.33	1,350,641
2016-08-24	$27.72	$27.84	$27.22	$27.35	$26.71	1,524,321
2016-08-23	$28.20	$28.51	$28.08	$28.17	$27.24	1,604,307
2016-08-22	$29.29	$29.46	$28.16	$28.21	$27.28	1,556,223
2016-08-19	$29.16	$29.74	$28.86	$29.73	$28.75	2,688,732
2016-08-18	$28.79	$29.59	$28.66	$29.29	$28.33	984,092
2016-08-17	$28.32	$28.68	$28.03	$28.59	$27.65	1,271,295
2016-08-16	$28.90	$28.99	$28.34	$28.35	$27.42	1,400,232
2016-08-15	$28.54	$29.18	$28.52	$28.80	$27.85	1,010,131
2016-08-12	$28.74	$29.19	$28.39	$28.41	$27.48	1,967,406
2016-08-11	$27.91	$28.68	$27.68	$28.60	$27.66	1,256,878
2016-08-10	$28.47	$28.62	$27.69	$27.73	$26.82	1,073,277
2016-08-09	$29.03	$29.17	$28.39	$28.49	$27.55	1,066,553
2016-08-08	$28.55	$29.05	$28.45	$28.83	$27.88	1,405,938
2016-08-05	$27.85	$28.48	$27.73	$28.27	$27.34	1,858,497
2016-08-04	$27.40	$28.07	$27.27	$27.73	$26.82	1,117,932
2016-08-03	$26.95	$27.70	$26.67	$27.59	$26.68	1,357,303
2016-08-02	$27.34	$27.50	$26.40	$26.95	$26.06	2,038,285
2016-08-01	$27.85	$27.86	$26.66	$26.92	$26.04	1,952,018
2016-07-29	$27.37	$27.94	$27.31	$27.88	$26.96	1,375,031
2016-07-28	$27.52	$27.89	$27.13	$27.66	$26.75	1,593,751
2016-07-27	$27.80	$28.08	$27.17	$27.50	$26.60	2,011,504
2016-07-26	$27.08	$27.79	$26.75	$27.75	$26.84	2,128,843
2016-07-25	$28.47	$28.53	$27.06	$27.20	$26.31	3,142,793
2016-07-22	$30.13	$31.00	$28.40	$28.96	$28.01	3,224,200
2016-07-21	$30.46	$30.94	$29.86	$29.91	$28.93	1,785,544
2016-07-20	$29.82	$30.47	$29.34	$30.37	$29.37	1,143,528
2016-07-19	$30.30	$30.35	$29.79	$30.09	$29.10	773,311
2016-07-18	$30.62	$30.83	$30.06	$30.59	$29.58	1,012,487
2016-07-15	$31.28	$31.28	$30.56	$30.89	$29.87	918,981
2016-07-14	$31.06	$31.36	$30.71	$31.02	$30.00	1,033,349
2016-07-13	$31.22	$31.54	$29.94	$30.72	$29.71	2,042,846
2016-07-12	$30.44	$31.55	$30.20	$31.22	$30.19	1,579,835
2016-07-11	$29.98	$30.31	$29.29	$29.44	$28.47	1,201,881
2016-07-08	$29.74	$30.46	$29.65	$29.78	$28.80	976,671
2016-07-07	$29.64	$30.52	$29.23	$29.35	$28.39	2,188,533
2016-07-06	$28.91	$29.44	$28.52	$29.42	$28.45	1,583,106
2016-07-05	$29.96	$30.31	$28.36	$29.20	$28.24	1,703,881
2016-07-01	$29.88	$31.07	$29.84	$30.45	$29.45	1,432,105
2016-06-30	$29.48	$30.27	$29.32	$29.86	$28.88	1,804,463
2016-06-29	$28.72	$29.75	$28.46	$29.52	$28.55	1,888,740
2016-06-28	$29.32	$29.47	$28.36	$28.62	$27.68	2,469,705
2016-06-27	$29.80	$30.18	$28.53	$28.65	$27.71	1,444,859
2016-06-24	$30.71	$31.08	$30.28	$30.32	$29.32	1,660,891
2016-06-23	$31.89	$32.30	$31.65	$32.02	$30.97	754,850
2016-06-22	$31.14	$31.52	$30.77	$31.37	$30.34	2,232,657
2016-06-21	$31.55	$31.79	$30.93	$31.45	$30.42	1,350,734
2016-06-20	$32.41	$32.70	$31.53	$31.58	$30.54	994,652
2016-06-17	$31.36	$32.33	$31.30	$31.86	$30.81	2,871,147
2016-06-16	$31.21	$31.47	$30.54	$31.07	$30.05	1,618,596
2016-06-15	$31.49	$32.57	$31.11	$31.65	$30.61	1,319,189
2016-06-14	$32.18	$32.39	$31.30	$31.65	$30.61	2,034,902
2016-06-13	$32.41	$32.85	$31.75	$31.80	$30.75	1,980,401
2016-06-10	$32.99	$33.31	$32.55	$32.67	$31.60	1,817,679
2016-06-09	$34.24	$34.55	$33.49	$33.58	$32.48	1,642,213
2016-06-08	$35.30	$35.83	$34.80	$35.06	$33.91	1,064,176
2016-06-07	$34.60	$35.26	$33.79	$34.92	$33.77	1,517,956
2016-06-06	$32.57	$34.53	$32.35	$34.42	$33.29	1,557,529
2016-06-03	$32.45	$32.92	$31.95	$32.12	$31.06	871,206
2016-06-02	$32.90	$32.93	$31.65	$32.44	$31.37	2,184,786
2016-06-01	$32.63	$33.34	$32.06	$33.22	$32.13	2,170,470
2016-05-31	$33.55	$33.90	$32.94	$33.06	$31.97	7,004,272
2016-05-27	$33.00	$33.60	$32.81	$33.51	$32.41	1,097,698
2016-05-26	$33.27	$33.45	$32.81	$33.04	$31.95	1,157,259
2016-05-25	$32.11	$33.18	$31.80	$33.02	$31.93	1,777,291
2016-05-24	$33.09	$33.33	$32.02	$32.10	$30.79	1,813,005
2016-05-23	$32.84	$33.46	$32.34	$33.04	$31.69	957,162
2016-05-20	$32.29	$33.63	$31.97	$33.27	$31.92	1,428,452
2016-05-19	$31.31	$32.44	$31.00	$32.06	$30.75	1,584,350
2016-05-18	$32.86	$33.45	$31.38	$31.56	$30.28	1,517,280
2016-05-17	$32.33	$33.52	$32.33	$32.98	$31.64	807,218
2016-05-16	$32.01	$32.73	$31.89	$32.32	$31.00	1,098,947
2016-05-13	$32.29	$32.84	$31.29	$31.51	$30.23	1,756,827
2016-05-12	$33.28	$33.89	$32.04	$32.53	$31.21	1,437,672
2016-05-11	$32.80	$33.71	$32.52	$33.06	$31.71	1,159,545
2016-05-10	$32.48	$33.04	$32.29	$32.97	$31.63	1,104,554
2016-05-09	$33.80	$33.92	$31.92	$32.33	$31.01	1,327,694
2016-05-06	$33.26	$34.68	$33.08	$34.23	$32.84	1,346,787
2016-05-05	$34.44	$34.47	$33.31	$33.68	$32.31	1,592,936
2016-05-04	$34.85	$35.06	$33.57	$33.72	$32.35	1,224,094
2016-05-03	$35.77	$36.21	$34.64	$34.85	$33.43	1,366,670
2016-05-02	$36.71	$36.92	$35.84	$36.37	$34.89	2,009,281
2016-04-29	$35.89	$36.78	$35.43	$36.65	$35.16	1,785,147
2016-04-28	$34.35	$36.27	$33.95	$35.23	$33.80	2,230,633
2016-04-27	$32.53	$35.49	$32.53	$34.65	$33.24	2,270,936
2016-04-26	$33.39	$33.43	$31.62	$32.51	$31.19	2,580,209
2016-04-25	$34.88	$35.31	$33.36	$33.73	$32.36	1,504,530
2016-04-22	$33.25	$35.33	$33.06	$35.15	$33.72	1,798,556
2016-04-21	$33.82	$34.29	$32.98	$33.18	$31.83	1,260,728
2016-04-20	$33.82	$34.35	$33.18	$33.81	$32.43	1,272,866
2016-04-19	$33.09	$34.51	$32.97	$34.07	$32.68	1,693,910
2016-04-18	$31.62	$33.25	$31.40	$32.92	$31.58	1,099,076
2016-04-15	$32.84	$32.88	$31.86	$32.49	$31.17	859,138
2016-04-14	$33.88	$33.99	$32.79	$32.97	$31.63	925,331
2016-04-13	$33.15	$34.32	$32.82	$33.80	$32.42	1,247,374
2016-04-12	$31.83	$33.31	$31.57	$33.03	$31.69	1,287,455
2016-04-11	$31.69	$32.26	$31.49	$31.57	$30.28	1,154,468
2016-04-08	$31.27	$32.50	$31.27	$31.62	$30.33	967,211
2016-04-07	$30.74	$31.47	$30.17	$30.66	$29.41	1,920,451
2016-04-06	$31.25	$31.72	$30.15	$30.87	$29.61	1,822,802
2016-04-05	$31.17	$31.36	$30.26	$30.79	$29.54	2,575,800
2016-04-04	$31.77	$32.24	$31.15	$31.50	$30.22	1,103,077
2016-04-01	$32.55	$32.78	$31.43	$32.02	$30.72	1,506,811
2016-03-31	$32.65	$33.42	$32.65	$33.24	$31.89	1,113,849
2016-03-30	$33.64	$33.74	$31.89	$32.72	$31.39	1,724,444
2016-03-29	$32.51	$33.23	$31.90	$33.21	$31.86	1,107,737
2016-03-28	$33.46	$33.55	$32.64	$32.94	$31.60	1,197,173
2016-03-24	$32.35	$33.60	$32.12	$33.37	$32.01	1,596,479
2016-03-23	$33.36	$33.57	$32.93	$33.03	$31.69	1,027,781
2016-03-22	$33.51	$34.23	$33.30	$33.60	$32.23	1,222,334
2016-03-21	$33.58	$34.20	$33.35	$34.10	$32.71	1,243,499
2016-03-18	$34.38	$34.76	$33.35	$33.84	$32.46	2,890,958
2016-03-17	$32.15	$34.40	$31.77	$34.21	$32.82	2,449,301
2016-03-16	$31.60	$32.08	$31.14	$31.76	$30.47	2,206,162
2016-03-15	$31.33	$31.47	$30.56	$31.36	$30.08	1,580,317
2016-03-14	$32.02	$32.27	$31.50	$31.78	$30.49	2,010,853
2016-03-11	$30.71	$32.95	$29.98	$32.41	$31.09	4,113,929
2016-03-10	$28.55	$28.73	$27.56	$28.61	$27.45	1,377,228
2016-03-09	$29.31	$29.48	$28.44	$28.68	$27.51	1,488,291
2016-03-08	$31.06	$31.14	$28.97	$29.03	$27.85	1,261,699
2016-03-07	$29.83	$31.36	$29.63	$31.22	$29.95	3,072,005
2016-03-04	$29.59	$30.40	$29.37	$29.85	$28.63	3,160,206
2016-03-03	$28.07	$29.53	$27.95	$29.32	$28.13	1,923,883
2016-03-02	$27.23	$28.15	$26.72	$28.13	$26.98	2,233,518
2016-03-01	$27.85	$28.27	$27.46	$27.47	$26.35	1,866,152
2016-02-29	$27.35	$27.92	$27.12	$27.62	$26.50	1,475,513
2016-02-26	$26.77	$27.65	$26.68	$27.25	$26.14	1,588,381
2016-02-25	$26.86	$27.03	$25.42	$26.16	$25.10	1,480,272
2016-02-24	$26.89	$27.16	$25.78	$26.75	$25.66	2,414,381
2016-02-23	$28.39	$28.62	$27.40	$27.44	$26.06	1,437,980
2016-02-22	$28.75	$28.96	$28.37	$28.43	$27.00	1,426,364
2016-02-19	$27.36	$28.15	$27.25	$28.11	$26.70	2,354,211
2016-02-18	$27.24	$28.09	$27.00	$27.90	$26.50	2,723,315
2016-02-17	$26.70	$27.39	$26.55	$26.99	$25.63	2,041,186
2016-02-16	$27.38	$27.67	$26.37	$26.55	$25.21	1,939,614
2016-02-12	$26.24	$27.22	$25.33	$27.12	$25.76	3,924,977
2016-02-11	$28.60	$28.83	$25.64	$26.78	$25.43	6,022,831
2016-02-10	$28.70	$29.00	$27.94	$28.06	$26.65	2,841,698
2016-02-09	$28.91	$29.58	$27.95	$28.59	$27.15	2,083,023
2016-02-08	$29.25	$29.82	$28.99	$29.33	$27.85	2,877,894
2016-02-05	$29.58	$30.54	$29.58	$29.80	$28.30	4,634,088
2016-02-04	$30.02	$30.94	$29.63	$29.83	$28.33	3,919,643
2016-02-03	$31.02	$31.06	$29.36	$30.03	$28.52	4,074,037
2016-02-02	$31.07	$31.07	$30.18	$30.76	$29.21	2,234,415
2016-02-01	$33.17	$33.47	$31.16	$32.00	$30.39	3,019,428
2016-01-29	$33.38	$33.88	$32.50	$33.85	$32.15	2,887,825
2016-01-28	$34.70	$35.17	$32.88	$33.14	$31.47	1,609,861
2016-01-27	$32.73	$34.79	$32.47	$33.61	$31.92	1,883,956
2016-01-26	$31.61	$32.86	$31.30	$32.82	$31.17	1,788,822
2016-01-25	$32.82	$32.85	$30.54	$31.12	$29.55	2,415,308
2016-01-22	$34.37	$34.62	$33.05	$33.54	$31.85	1,533,273
2016-01-21	$32.04	$33.85	$31.53	$33.26	$31.59	1,923,660
2016-01-20	$32.25	$32.59	$31.15	$32.17	$30.55	2,305,662
2016-01-19	$32.54	$32.98	$31.77	$32.30	$30.68	1,924,108
2016-01-15	$31.42	$32.38	$30.48	$32.33	$30.70	1,638,521
2016-01-14	$32.45	$33.38	$31.92	$32.79	$31.14	1,668,655
2016-01-13	$33.76	$33.95	$31.97	$32.09	$30.48	1,170,346
2016-01-12	$33.59	$34.00	$32.08	$33.24	$31.57	1,601,087
2016-01-11	$34.01	$34.12	$32.97	$33.21	$31.54	1,871,072
2016-01-08	$34.68	$34.75	$33.58	$33.90	$32.19	2,082,987
2016-01-07	$35.54	$35.54	$34.21	$34.36	$32.63	1,523,261
2016-01-06	$36.67	$37.28	$35.51	$35.80	$34.00	1,131,217
2016-01-05	$38.76	$38.80	$37.52	$37.79	$35.89	1,341,450
2016-01-04	$37.45	$39.04	$37.20	$38.78	$36.83	1,423,257
2015-12-31	$37.25	$37.91	$37.14	$37.52	$35.63	723,542
2015-12-30	$37.75	$38.22	$37.25	$37.45	$35.57	695,878
2015-12-29	$39.50	$39.50	$37.66	$38.16	$36.24	800,305
2015-12-28	$38.63	$38.77	$37.99	$38.39	$36.46	615,745
2015-12-24	$39.88	$40.02	$39.06	$39.08	$37.11	225,713
2015-12-23	$38.42	$39.85	$38.42	$39.83	$37.83	900,338
2015-12-22	$37.21	$38.12	$37.15	$37.86	$35.96	652,634
2015-12-21	$37.50	$38.57	$36.87	$37.12	$35.25	990,319
2015-12-18	$37.70	$38.50	$37.09	$37.11	$35.24	2,055,071
2015-12-17	$37.70	$38.35	$37.36	$37.68	$35.78	1,457,270
2015-12-16	$38.20	$39.08	$37.38	$37.78	$35.88	1,252,264
2015-12-15	$37.30	$39.07	$37.30	$38.68	$36.73	1,308,762
2015-12-14	$37.97	$38.20	$36.90	$37.60	$35.71	1,191,773
2015-12-11	$39.84	$39.84	$37.93	$38.04	$36.13	1,051,782
2015-12-10	$39.86	$40.71	$39.59	$40.25	$38.23	889,715
2015-12-09	$40.33	$40.87	$39.44	$39.98	$37.97	823,555
2015-12-08	$38.84	$40.59	$38.62	$39.84	$37.84	1,376,344
2015-12-07	$40.35	$40.62	$39.04	$39.46	$37.48	1,353,223
2015-12-04	$41.05	$41.91	$40.60	$41.67	$39.57	1,119,194
2015-12-03	$42.57	$42.77	$41.34	$41.63	$39.54	1,823,289
2015-12-02	$43.07	$43.34	$41.88	$42.09	$39.97	1,600,322
2015-12-01	$43.75	$44.10	$42.93	$43.40	$41.22	967,558
2015-11-30	$43.52	$44.39	$43.48	$43.74	$41.54	905,545
2015-11-27	$43.98	$44.23	$42.90	$43.07	$40.90	389,783
2015-11-25	$43.86	$45.12	$43.37	$44.33	$42.10	700,171
2015-11-24	$44.00	$44.82	$43.84	$44.21	$41.99	1,185,611
2015-11-23	$43.60	$44.05	$42.87	$43.99	$41.52	921,336
2015-11-20	$44.38	$44.85	$43.04	$43.75	$41.30	736,856
2015-11-19	$44.93	$45.35	$44.15	$44.38	$41.89	835,642
2015-11-18	$44.57	$45.69	$44.38	$45.36	$42.82	953,773
2015-11-17	$44.55	$44.89	$43.60	$43.96	$41.50	1,003,204
2015-11-16	$43.20	$44.91	$43.13	$44.73	$42.22	1,273,268
2015-11-13	$43.49	$43.80	$42.40	$43.33	$40.90	1,050,153
2015-11-12	$43.50	$45.34	$42.66	$43.37	$40.94	1,550,406
2015-11-11	$44.60	$44.92	$43.24	$43.59	$41.15	1,366,909
2015-11-10	$43.76	$44.62	$43.56	$44.62	$42.12	1,268,487
2015-11-09	$44.24	$44.54	$43.13	$43.77	$41.32	849,892
2015-11-06	$44.13	$44.68	$43.03	$44.28	$41.80	852,310
2015-11-05	$45.02	$45.38	$44.04	$44.34	$41.85	794,520
2015-11-04	$45.86	$46.42	$45.03	$45.24	$42.70	884,642
2015-11-03	$44.60	$46.20	$44.60	$45.88	$43.31	1,450,954
2015-11-02	$41.73	$44.96	$41.68	$44.55	$42.05	1,818,518
2015-10-30	$41.71	$42.10	$40.63	$42.02	$39.66	1,799,608
2015-10-29	$44.05	$44.24	$42.08	$42.13	$39.77	2,268,836
2015-10-28	$44.10	$44.98	$42.88	$44.30	$41.82	2,346,138
2015-10-27	$43.81	$44.69	$43.24	$43.68	$41.23	782,114
2015-10-26	$46.17	$46.35	$44.50	$44.56	$42.06	813,672
2015-10-23	$46.38	$47.10	$45.86	$46.31	$43.71	920,812
2015-10-22	$46.43	$47.45	$46.14	$46.74	$44.12	540,483
2015-10-21	$46.57	$46.78	$45.80	$45.92	$43.35	683,402
2015-10-20	$45.81	$46.97	$45.63	$46.80	$44.18	721,328
2015-10-19	$46.60	$47.05	$45.70	$45.98	$43.40	759,835
2015-10-16	$47.55	$47.99	$46.43	$47.09	$44.45	1,368,456
2015-10-15	$46.08	$47.74	$45.58	$47.58	$44.91	1,196,118
2015-10-14	$45.92	$46.24	$45.32	$46.01	$43.43	834,169
2015-10-13	$45.80	$46.71	$45.57	$45.78	$43.21	622,123
2015-10-12	$47.56	$47.56	$45.79	$46.38	$43.78	677,071
2015-10-09	$47.87	$48.11	$46.43	$47.56	$44.89	626,632
2015-10-08	$45.33	$47.63	$44.73	$47.32	$44.67	1,131,895
2015-10-07	$45.85	$46.66	$44.49	$45.47	$42.92	1,344,559
2015-10-06	$44.89	$45.94	$44.44	$45.28	$42.74	1,346,141
2015-10-05	$43.19	$44.94	$43.19	$44.48	$41.99	1,378,682
2015-10-02	$38.90	$42.98	$38.62	$42.88	$40.48	2,550,883
2015-10-01	$39.85	$40.27	$38.56	$39.35	$37.14	1,336,381
2015-09-30	$39.55	$39.88	$38.90	$39.28	$37.08	987,009
2015-09-29	$39.51	$39.81	$38.50	$39.25	$37.05	1,167,742
2015-09-28	$39.43	$39.74	$39.10	$39.26	$37.06	981,101
2015-09-25	$40.11	$40.27	$39.42	$39.89	$37.65	806,220
2015-09-24	$39.75	$40.52	$39.52	$39.83	$37.60	1,433,039
2015-09-23	$40.88	$41.21	$39.87	$39.97	$37.73	1,010,564
2015-09-22	$40.11	$41.26	$40.08	$40.81	$38.52	941,239
2015-09-21	$40.93	$41.73	$40.66	$40.82	$38.53	1,076,385
2015-09-18	$41.69	$41.79	$40.51	$40.54	$38.27	1,934,556
2015-09-17	$42.33	$43.45	$41.43	$42.52	$40.14	1,346,128
2015-09-16	$41.48	$42.86	$41.37	$42.56	$40.17	1,219,308
2015-09-15	$40.31	$41.33	$40.23	$41.29	$38.98	876,815
2015-09-14	$40.12	$40.22	$39.63	$40.18	$37.93	936,014
2015-09-11	$40.00	$40.60	$39.47	$40.31	$38.05	1,145,618
2015-09-10	$40.85	$41.46	$40.06	$40.95	$38.65	1,396,749
2015-09-09	$43.46	$43.67	$40.60	$40.75	$38.47	1,951,857
2015-09-08	$42.00	$43.08	$41.52	$42.83	$40.43	2,607,725
2015-09-04	$40.69	$41.95	$40.50	$41.66	$39.32	2,051,614
2015-09-03	$40.94	$41.72	$40.43	$41.23	$38.92	1,467,554
2015-09-02	$41.40	$41.43	$39.59	$40.82	$38.53	2,435,078
2015-09-01	$42.65	$43.21	$40.40	$40.81	$38.52	3,801,364
2015-08-31	$42.82	$44.39	$42.62	$43.82	$41.36	2,692,537
2015-08-28	$41.55	$43.47	$41.27	$43.25	$40.83	2,484,926
2015-08-27	$41.15	$42.31	$40.32	$42.21	$39.84	2,595,610
2015-08-26	$37.96	$40.29	$37.64	$40.19	$37.94	2,901,664

Oceaneering International Inc (OII) News Headlines

Recent Oceaneering International Inc (OII) News

Similar Companies to Oceaneering International Inc (OII) in the Oil & Gas Equipment & Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Cactus Inc - Class A	WHD	Oil & Gas Equipment & Services	Energy	221,000
NOV Inc	NOV	Oil & Gas Equipment & Services	Energy	102,400
Schlumberger Ltd	SLB	Oil & Gas Equipment & Services	Energy	100,000
Halliburton Company	HAL	Oil & Gas Equipment & Services	Energy	55,000
Baker Hughes Co - Class A	BKR	Oil & Gas Equipment & Services	Energy	54,000
Weatherford International plc - New	WFRD	Oil & Gas Equipment & Services	Energy	50,000
TechnipFMC plc	FTI	Oil & Gas Equipment & Services	Energy	37,000
Tenaris S.A.	TS	Oil & Gas Equipment & Services	Energy	25,000
Exterran Corp	EXTN	Oil & Gas Equipment & Services	Energy	8,062
ChampionX Corporation	CHX	Oil & Gas Equipment & Services	Energy	8,000

Oceaneering International Inc (OII) Exchange: NYSE