iPath Pure Beta Crude Oil ETN (OIL) Stock

Data as of May 2, 2025

$28.42 ($0.00) 0.00%

iPath Pure Beta Crude Oil ETN - Daily Information

Click for more stock information on iPath Pure Beta Crude Oil ETN.

Daily Information	Data
Date	May 2, 2025
Open	$28.42
Previous Close	$28.42
High	$28.42
Low	$28.42
Adjusted Open	$28.42
Previous Adjusted Close	$28.42
Adjusted High	$28.42
Adjusted Low	$28.42

About iPath Pure Beta Crude Oil ETN (OIL)

iPath Pure Beta Crude Oil ETN

Invest in iPath Pure Beta Crude Oil ETN (OIL)

Diversify your asset portfolio by buying gold.

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

Low correlation to stocks & bonds!

Historical Stock Data for iPath Pure Beta Crude Oil ETN (OIL)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-14	$28.42	$28.42	$28.42	$28.42	$28.42	0
2023-06-13	$28.42	$28.42	$28.42	$28.42	$28.42	0
2023-06-12	$28.42	$28.42	$28.42	$28.42	$28.42	0
2023-06-09	$28.42	$28.42	$28.42	$28.42	$28.42	0
2023-06-08	$28.31	$28.45	$28.04	$28.42	$28.42	10,303
2023-06-07	$28.06	$28.44	$28.02	$28.15	$28.15	32,559
2023-06-06	$27.46	$28.11	$27.45	$27.89	$27.89	47,451
2023-06-05	$28.44	$28.46	$27.91	$27.97	$27.97	52,834
2023-06-02	$27.93	$28.09	$27.68	$28.03	$28.03	50,863
2023-06-01	$26.55	$27.66	$26.45	$27.29	$27.29	62,444
2023-05-31	$26.75	$27.08	$26.45	$26.48	$26.48	48,962
2023-05-30	$27.34	$27.40	$26.91	$27.19	$27.19	60,225
2023-05-26	$28.22	$28.34	$28.08	$28.18	$28.18	12,996
2023-05-25	$28.11	$28.12	$27.54	$27.99	$27.99	19,701
2023-05-24	$28.64	$28.80	$28.35	$28.57	$28.57	40,318
2023-05-23	$28.08	$28.45	$28.08	$28.23	$28.23	23,487
2023-05-22	$27.62	$27.97	$27.61	$27.84	$27.84	15,969
2023-05-19	$28.05	$28.09	$27.54	$27.72	$27.72	70,079
2023-05-18	$28.04	$28.04	$27.67	$27.91	$27.91	34,067
2023-05-17	$27.69	$28.34	$27.48	$28.09	$28.09	67,246
2023-05-16	$27.58	$27.67	$27.17	$27.26	$27.26	51,649
2023-05-15	$27.30	$27.53	$27.15	$27.34	$27.34	25,964
2023-05-12	$27.61	$27.61	$26.93	$26.99	$26.99	20,828
2023-05-11	$27.56	$27.64	$27.24	$27.46	$27.46	21,301
2023-05-10	$28.27	$28.27	$27.67	$28.06	$28.06	52,113
2023-05-09	$27.90	$28.35	$27.56	$28.22	$28.22	17,748
2023-05-08	$28.02	$28.16	$27.79	$27.97	$27.97	65,972
2023-05-05	$27.33	$27.50	$27.25	$27.39	$27.39	51,625
2023-05-04	$26.30	$26.81	$26.00	$26.44	$26.44	101,705
2023-05-03	$26.86	$26.86	$26.18	$26.29	$26.29	109,713
2023-05-02	$28.40	$28.40	$27.40	$27.42	$27.42	67,471
2023-05-01	$28.76	$29.00	$28.51	$28.81	$28.81	15,662
2023-04-28	$28.51	$29.34	$28.42	$29.34	$29.34	16,504
2023-04-27	$28.59	$28.75	$28.32	$28.58	$28.58	154,798
2023-04-26	$29.09	$29.40	$28.35	$28.46	$28.46	34,829
2023-04-25	$29.75	$29.75	$29.21	$29.41	$29.41	15,786
2023-04-24	$29.99	$30.19	$29.54	$30.10	$30.10	25,797
2023-04-21	$29.68	$29.79	$29.28	$29.28	$29.28	15,977
2023-04-20	$29.48	$29.58	$29.27	$29.49	$29.49	26,843
2023-04-19	$30.19	$30.28	$29.71	$29.71	$29.71	50,471
2023-04-18	$30.68	$30.93	$30.42	$30.73	$30.73	41,147
2023-04-17	$30.99	$31.09	$30.57	$30.63	$30.63	30,589
2023-04-14	$31.15	$31.39	$30.93	$31.25	$31.25	21,698
2023-04-13	$31.33	$31.44	$31.02	$31.02	$31.02	11,483
2023-04-12	$31.00	$31.45	$31.00	$31.37	$31.37	42,626
2023-04-11	$30.42	$30.86	$30.35	$30.86	$30.86	32,406
2023-04-10	$30.40	$30.62	$30.16	$30.27	$30.27	21,265
2023-04-06	$30.58	$30.58	$30.28	$30.58	$30.58	17,546
2023-04-05	$30.49	$30.56	$30.18	$30.49	$30.49	24,863
2023-04-04	$30.90	$30.90	$30.23	$30.43	$30.43	147,521
2023-04-03	$30.30	$30.64	$30.20	$30.50	$30.50	68,863
2023-03-31	$28.56	$28.95	$28.55	$28.95	$28.95	24,544
2023-03-30	$28.16	$28.43	$27.95	$28.37	$28.37	31,778
2023-03-29	$28.35	$28.41	$27.86	$27.92	$27.92	18,682
2023-03-28	$27.87	$28.25	$27.86	$28.08	$28.08	32,195
2023-03-27	$27.16	$27.95	$26.97	$27.95	$27.95	29,670
2023-03-24	$26.28	$26.64	$26.16	$26.61	$26.61	31,486
2023-03-23	$27.09	$27.45	$26.54	$26.60	$26.60	28,193
2023-03-22	$26.80	$27.21	$26.58	$26.89	$26.89	73,040
2023-03-21	$26.29	$26.70	$26.21	$26.69	$26.69	82,675
2023-03-20	$25.56	$26.13	$25.37	$26.00	$26.00	144,557
2023-03-17	$26.18	$26.18	$25.31	$25.64	$25.64	71,931
2023-03-16	$25.67	$26.54	$25.31	$26.19	$26.19	74,675
2023-03-15	$26.44	$26.60	$25.31	$26.14	$26.14	174,153
2023-03-14	$27.90	$28.35	$27.13	$27.38	$27.38	92,555
2023-03-13	$28.00	$28.98	$27.83	$28.38	$28.38	41,763
2023-03-10	$28.84	$29.33	$28.84	$29.18	$29.18	18,518
2023-03-09	$29.50	$29.64	$28.72	$28.87	$28.87	17,983
2023-03-08	$29.12	$29.50	$29.02	$29.12	$29.12	9,626
2023-03-07	$30.57	$30.57	$29.42	$29.44	$29.44	19,097
2023-03-06	$30.08	$30.70	$30.07	$30.60	$30.60	14,510
2023-03-03	$29.14	$30.42	$29.14	$30.26	$30.26	21,493
2023-03-02	$29.67	$29.82	$29.48	$29.69	$29.69	20,210
2023-03-01	$29.13	$29.60	$29.08	$29.60	$29.60	17,167
2023-02-28	$29.37	$29.50	$29.14	$29.14	$29.14	25,310
2023-02-27	$29.00	$29.00	$28.58	$28.82	$28.82	22,543
2023-02-24	$28.52	$29.18	$28.30	$29.18	$29.18	19,098
2023-02-23	$28.73	$28.95	$28.60	$28.87	$28.87	16,505
2023-02-22	$28.87	$28.90	$28.18	$28.20	$28.20	13,540
2023-02-21	$29.38	$29.42	$28.92	$28.94	$28.94	18,372
2023-02-17	$28.86	$29.18	$28.72	$29.15	$29.15	60,457
2023-02-16	$29.81	$30.05	$29.76	$29.79	$29.79	22,547
2023-02-15	$29.89	$30.18	$29.55	$30.05	$30.05	15,110
2023-02-14	$29.65	$30.27	$29.55	$30.20	$30.20	24,149
2023-02-13	$30.10	$30.58	$29.98	$30.00	$30.00	64,350
2023-02-10	$30.00	$30.40	$29.98	$30.30	$30.30	28,615
2023-02-09	$29.67	$29.70	$29.25	$29.55	$29.55	18,024
2023-02-08	$29.75	$29.86	$29.37	$29.79	$29.79	17,969
2023-02-07	$28.52	$29.50	$28.52	$29.50	$29.50	46,772
2023-02-06	$28.29	$28.47	$27.63	$28.47	$28.47	47,355
2023-02-03	$28.94	$29.65	$27.95	$27.95	$27.95	82,584
2023-02-02	$29.06	$29.29	$28.70	$28.85	$28.85	80,273
2023-02-01	$29.98	$30.10	$29.00	$29.31	$29.31	54,906
2023-01-31	$29.43	$30.17	$29.43	$30.13	$30.13	19,757
2023-01-30	$29.88	$30.31	$29.52	$29.53	$29.53	33,165
2023-01-27	$31.17	$31.17	$30.06	$30.21	$30.21	30,489
2023-01-26	$31.14	$31.14	$30.71	$30.81	$30.81	9,475
2023-01-25	$30.50	$30.76	$30.30	$30.59	$30.59	16,927
2023-01-24	$31.05	$31.07	$30.37	$30.54	$30.54	21,750
2023-01-23	$31.15	$31.35	$30.95	$31.01	$31.01	38,456
2023-01-20	$30.88	$31.11	$30.40	$30.95	$30.95	41,612
2023-01-19	$30.39	$30.90	$30.24	$30.68	$30.68	52,216
2023-01-18	$31.00	$31.25	$30.09	$30.22	$30.22	31,968
2023-01-17	$30.76	$30.83	$30.21	$30.72	$30.72	46,493
2023-01-13	$29.97	$30.47	$29.97	$30.44	$30.44	19,887
2023-01-12	$29.91	$30.08	$29.71	$29.71	$29.71	33,095
2023-01-11	$29.18	$29.55	$28.95	$29.50	$29.50	62,778
2023-01-10	$28.72	$28.85	$28.38	$28.55	$28.55	12,970
2023-01-09	$28.81	$29.10	$28.44	$28.55	$28.55	33,047
2023-01-06	$28.52	$28.55	$27.96	$28.10	$28.10	23,216
2023-01-05	$27.79	$28.45	$27.67	$27.97	$27.97	32,836
2023-01-04	$28.45	$28.45	$27.67	$27.88	$27.88	67,231
2023-01-03	$29.87	$30.15	$29.20	$29.37	$29.37	25,387
2022-12-30	$29.46	$30.50	$29.46	$30.50	$30.50	29,915
2022-12-29	$29.85	$29.85	$29.36	$29.81	$29.81	23,970
2022-12-28	$29.61	$30.00	$29.35	$29.77	$29.77	20,273
2022-12-27	$30.36	$30.61	$30.11	$30.21	$30.21	37,451
2022-12-23	$30.07	$30.19	$29.92	$30.09	$30.09	38,729
2022-12-22	$29.78	$29.80	$29.03	$29.46	$29.46	28,052
2022-12-21	$29.32	$29.63	$29.22	$29.55	$29.55	61,558
2022-12-20	$28.68	$28.92	$28.22	$28.81	$28.81	14,761
2022-12-19	$28.54	$28.82	$28.13	$28.76	$28.76	28,936
2022-12-16	$27.96	$28.50	$27.74	$28.16	$28.16	48,095
2022-12-15	$29.02	$29.07	$28.50	$28.67	$28.67	20,814
2022-12-14	$29.01	$29.38	$28.76	$29.28	$29.28	50,393
2022-12-13	$28.28	$28.80	$28.17	$28.64	$28.64	60,176
2022-12-12	$27.33	$28.01	$27.33	$27.86	$27.86	81,430
2022-12-09	$27.20	$27.45	$26.72	$27.23	$27.23	28,487
2022-12-08	$27.91	$28.06	$27.05	$27.07	$27.07	37,127
2022-12-07	$28.40	$28.50	$27.36	$27.57	$27.57	39,374
2022-12-06	$28.95	$29.19	$27.92	$28.20	$28.20	81,804
2022-12-05	$31.01	$31.17	$29.15	$29.38	$29.38	37,023
2022-12-02	$30.63	$30.87	$30.15	$30.33	$30.33	17,331
2022-12-01	$31.14	$31.35	$30.60	$30.64	$30.64	31,448
2022-11-30	$30.48	$30.64	$30.29	$30.44	$30.44	26,475
2022-11-29	$29.77	$30.01	$29.24	$29.78	$29.78	30,610
2022-11-28	$28.30	$29.33	$28.20	$29.18	$29.18	45,882
2022-11-25	$29.57	$29.85	$29.06	$29.08	$29.08	8,377
2022-11-23	$29.65	$30.15	$29.12	$29.33	$29.33	30,368
2022-11-22	$30.36	$30.82	$30.28	$30.51	$30.51	23,136
2022-11-21	$28.95	$30.12	$28.40	$29.96	$29.96	76,619
2022-11-18	$29.65	$30.12	$29.39	$29.99	$29.99	95,823
2022-11-17	$31.05	$31.07	$30.33	$30.53	$30.53	96,132
2022-11-16	$31.70	$31.70	$31.12	$31.31	$31.31	23,548
2022-11-15	$31.27	$32.58	$31.24	$31.93	$31.93	34,846
2022-11-14	$32.23	$32.49	$31.26	$31.28	$31.28	36,927
2022-11-11	$32.43	$32.69	$32.15	$32.59	$32.59	24,401
2022-11-10	$31.29	$31.82	$31.02	$31.54	$31.54	21,980
2022-11-09	$31.91	$31.99	$31.16	$31.34	$31.34	30,420
2022-11-08	$33.28	$33.28	$32.31	$32.41	$32.41	20,862
2022-11-07	$33.47	$33.86	$33.25	$33.37	$33.37	26,195
2022-11-04	$33.27	$33.57	$33.05	$33.47	$33.47	80,181
2022-11-03	$31.84	$32.15	$31.84	$31.89	$31.89	13,705
2022-11-02	$32.00	$32.58	$31.71	$32.25	$32.25	34,556
2022-11-01	$32.27	$32.27	$31.78	$31.86	$31.86	18,823
2022-10-31	$31.12	$31.61	$30.78	$31.08	$31.08	29,071
2022-10-28	$31.73	$31.83	$31.33	$31.60	$31.60	22,435
2022-10-27	$32.20	$32.20	$31.78	$31.97	$31.97	64,962
2022-10-26	$31.24	$31.87	$31.10	$31.74	$31.74	24,078
2022-10-25	$30.54	$31.18	$30.54	$30.84	$30.84	80,639
2022-10-24	$30.70	$30.90	$30.46	$30.58	$30.58	17,334
2022-10-21	$30.46	$30.93	$30.21	$30.71	$30.71	17,128
2022-10-20	$30.98	$31.15	$30.38	$30.57	$30.57	101,604
2022-10-19	$29.95	$30.70	$29.88	$30.58	$30.58	42,159
2022-10-18	$30.15	$30.31	$29.53	$29.87	$29.87	43,428
2022-10-17	$30.92	$31.03	$30.36	$30.45	$30.45	14,838
2022-10-14	$30.99	$31.05	$30.29	$30.43	$30.43	116,537
2022-10-13	$30.69	$31.63	$30.63	$31.57	$31.57	33,647
2022-10-12	$30.62	$31.00	$30.48	$30.75	$30.75	24,408
2022-10-11	$31.54	$31.71	$31.07	$31.29	$31.29	90,086
2022-10-10	$32.64	$33.15	$32.00	$32.02	$32.02	72,498
2022-10-07	$31.75	$32.98	$31.75	$32.56	$32.56	100,336
2022-10-06	$31.16	$31.69	$31.08	$31.68	$31.68	90,774
2022-10-05	$30.94	$31.40	$30.50	$31.12	$31.12	116,599
2022-10-04	$30.46	$30.70	$30.18	$30.52	$30.52	33,042
2022-10-03	$29.87	$29.95	$29.20	$29.58	$29.58	35,674
2022-09-30	$28.75	$28.79	$28.23	$28.30	$28.30	7,096
2022-09-29	$29.75	$29.75	$28.82	$28.94	$28.94	16,393
2022-09-28	$28.23	$29.23	$28.17	$29.05	$29.05	20,235
2022-09-27	$27.76	$28.25	$27.62	$27.96	$27.96	25,605
2022-09-26	$28.21	$28.67	$27.26	$27.38	$27.38	26,150
2022-09-23	$29.12	$29.13	$28.00	$28.27	$28.27	54,939
2022-09-22	$30.40	$30.73	$29.78	$29.86	$29.86	11,145
2022-09-21	$30.50	$30.50	$29.50	$29.71	$29.71	16,078
2022-09-20	$29.74	$30.20	$29.67	$29.87	$29.87	12,915
2022-09-19	$30.23	$30.50	$29.12	$30.20	$30.20	32,182
2022-09-16	$30.54	$30.64	$30.07	$30.23	$30.23	28,495
2022-09-15	$31.00	$31.00	$30.07	$30.09	$30.09	284,476
2022-09-14	$31.31	$31.88	$31.20	$31.35	$31.35	18,588
2022-09-13	$30.85	$31.62	$30.49	$31.03	$31.03	38,516
2022-09-12	$31.34	$31.61	$31.21	$31.22	$31.22	26,942
2022-09-09	$30.30	$30.93	$30.23	$30.63	$30.63	36,354
2022-09-08	$29.57	$29.88	$29.39	$29.54	$29.54	28,840
2022-09-07	$30.68	$30.68	$29.07	$29.07	$29.07	71,221
2022-09-06	$31.45	$31.45	$30.80	$30.89	$30.89	109,326
2022-09-02	$31.55	$31.70	$30.83	$31.00	$31.00	32,213
2022-09-01	$31.05	$31.29	$30.56	$30.57	$30.57	38,114
2022-08-31	$32.12	$32.46	$31.50	$31.50	$31.50	28,334
2022-08-30	$33.26	$33.49	$32.38	$32.86	$32.86	31,806
2022-08-29	$33.22	$34.33	$33.22	$34.33	$34.33	40,439
2022-08-26	$33.00	$33.03	$32.58	$32.76	$32.76	12,475
2022-08-25	$33.85	$33.94	$32.83	$33.02	$33.02	71,440
2022-08-24	$33.94	$33.94	$33.10	$33.75	$33.75	20,480
2022-08-23	$32.65	$33.50	$32.65	$33.41	$33.41	47,678
2022-08-22	$31.10	$32.65	$30.97	$32.21	$32.21	34,908
2022-08-19	$31.95	$32.53	$31.88	$32.34	$32.34	25,186
2022-08-18	$31.77	$32.31	$31.60	$32.17	$32.17	110,918
2022-08-17	$30.91	$31.50	$30.59	$31.17	$31.17	28,422
2022-08-16	$31.29	$31.75	$30.51	$30.73	$30.73	43,180
2022-08-15	$30.81	$31.64	$30.80	$31.32	$31.32	50,311
2022-08-12	$32.34	$32.55	$32.25	$32.26	$32.26	12,058
2022-08-11	$32.70	$33.11	$32.37	$33.03	$33.03	27,885
2022-08-10	$31.55	$32.27	$30.82	$31.97	$31.97	29,315
2022-08-09	$31.88	$32.30	$31.50	$31.58	$31.58	15,092
2022-08-08	$30.77	$31.70	$30.77	$31.60	$31.60	35,893
2022-08-05	$30.41	$31.46	$30.34	$30.76	$30.76	18,151
2022-08-04	$31.58	$31.78	$30.69	$30.74	$30.74	51,288
2022-08-03	$32.88	$33.01	$31.71	$31.71	$31.71	19,010
2022-08-02	$32.71	$33.36	$32.46	$32.86	$32.86	18,628
2022-08-01	$32.31	$32.62	$31.99	$32.35	$32.35	21,388
2022-07-29	$33.93	$34.52	$33.40	$33.40	$33.40	17,263
2022-07-28	$33.59	$33.67	$32.86	$33.23	$33.23	11,679
2022-07-27	$32.93	$33.48	$32.55	$33.46	$33.46	16,075
2022-07-26	$33.03	$33.25	$32.15	$32.25	$32.25	28,339
2022-07-25	$32.37	$32.69	$32.16	$32.49	$32.49	18,267
2022-07-22	$32.10	$32.69	$31.82	$31.94	$31.94	12,771
2022-07-21	$32.00	$32.68	$31.96	$32.10	$32.10	19,445
2022-07-20	$32.78	$33.30	$32.60	$32.96	$32.96	21,717
2022-07-19	$32.50	$33.26	$32.44	$33.20	$33.20	18,073
2022-07-18	$32.79	$33.00	$32.56	$32.68	$32.68	40,234
2022-07-15	$31.49	$31.79	$31.20	$31.35	$31.35	28,763
2022-07-14	$30.29	$31.28	$29.78	$31.05	$31.05	105,077
2022-07-13	$31.10	$31.64	$30.82	$31.17	$31.17	91,483
2022-07-12	$31.84	$32.39	$30.89	$30.92	$30.92	50,845
2022-07-11	$32.97	$33.49	$32.53	$33.26	$33.26	17,392
2022-07-08	$33.37	$33.53	$32.81	$33.35	$33.35	103,728
2022-07-07	$32.55	$32.94	$30.95	$31.51	$31.51	176,116
2022-07-06	$31.26	$31.56	$30.26	$31.15	$31.15	167,059
2022-07-05	$34.08	$34.11	$31.17	$31.75	$31.75	102,094
2022-07-01	$35.20	$35.20	$34.56	$34.91	$34.91	28,771
2022-06-30	$35.70	$35.70	$34.10	$34.30	$34.30	45,166
2022-06-29	$37.04	$37.04	$35.47	$35.47	$35.47	18,747
2022-06-28	$36.25	$36.44	$35.64	$36.27	$36.27	19,322
2022-06-27	$35.20	$35.50	$34.34	$35.32	$35.32	32,902
2022-06-24	$34.32	$35.18	$34.04	$34.62	$34.62	76,210
2022-06-23	$35.12	$35.20	$33.76	$33.98	$33.98	45,250
2022-06-22	$34.11	$35.55	$33.84	$34.77	$34.77	96,595
2022-06-21	$36.34	$36.80	$36.04	$36.68	$36.68	238,511
2022-06-17	$37.88	$37.88	$35.36	$35.99	$35.99	260,471
2022-06-16	$37.21	$38.28	$36.70	$37.66	$37.66	52,956
2022-06-15	$37.84	$38.29	$37.34	$37.35	$37.35	99,890
2022-06-14	$39.03	$39.69	$37.65	$38.10	$38.10	103,056
2022-06-13	$39.14	$39.18	$37.53	$38.83	$38.83	147,049
2022-06-10	$38.78	$39.13	$38.05	$38.70	$38.70	56,034
2022-06-09	$39.60	$39.61	$39.02	$39.26	$39.26	55,159
2022-06-08	$38.75	$39.74	$38.63	$39.61	$39.61	88,884
2022-06-07	$38.18	$38.80	$37.98	$38.62	$38.62	89,528
2022-06-06	$38.36	$38.57	$37.97	$38.00	$38.00	88,616
2022-06-03	$37.52	$38.68	$37.51	$38.67	$38.67	76,311
2022-06-02	$36.92	$37.75	$36.68	$37.55	$37.55	115,254
2022-06-01	$37.32	$37.78	$36.76	$36.76	$36.76	23,653
2022-05-31	$38.00	$38.08	$36.61	$36.75	$36.75	65,317
2022-05-27	$36.71	$36.85	$36.21	$36.66	$36.66	48,343
2022-05-26	$35.85	$36.65	$35.67	$36.32	$36.32	182,464
2022-05-25	$35.29	$35.50	$34.99	$35.37	$35.37	39,127
2022-05-24	$35.17	$35.60	$34.97	$35.15	$35.15	72,840
2022-05-23	$35.01	$35.38	$34.74	$35.15	$35.15	51,595
2022-05-20	$34.88	$35.13	$34.62	$35.02	$35.02	51,924
2022-05-19	$33.68	$34.90	$33.68	$34.50	$34.50	22,840
2022-05-18	$35.25	$35.47	$33.86	$33.94	$33.94	51,824
2022-05-17	$35.79	$35.93	$34.65	$34.73	$34.73	38,945
2022-05-16	$34.90	$35.83	$34.72	$35.65	$35.65	54,738
2022-05-13	$34.54	$34.95	$34.32	$34.92	$34.92	84,127
2022-05-12	$33.66	$34.10	$33.45	$33.92	$33.92	63,092
2022-05-11	$33.30	$33.91	$33.30	$33.44	$33.44	42,183
2022-05-10	$33.06	$33.46	$31.85	$31.91	$31.91	102,035
2022-05-09	$34.33	$34.80	$32.76	$32.87	$32.87	154,560
2022-05-06	$35.01	$35.41	$34.53	$35.33	$35.33	125,434
2022-05-05	$35.33	$35.49	$34.00	$34.53	$34.53	169,353
2022-05-04	$34.01	$34.68	$33.77	$34.42	$34.42	88,819
2022-05-03	$32.97	$33.44	$32.69	$32.84	$32.84	36,634
2022-05-02	$32.35	$33.89	$32.14	$33.51	$33.51	36,496
2022-04-29	$33.79	$34.07	$32.88	$33.05	$33.05	57,126
2022-04-28	$32.71	$33.53	$32.69	$33.35	$33.35	122,963
2022-04-27	$32.30	$32.87	$32.14	$32.76	$32.76	32,625
2022-04-26	$32.52	$33.03	$32.09	$32.80	$32.80	163,811
2022-04-25	$31.25	$32.36	$31.00	$32.09	$32.09	77,935
2022-04-22	$33.19	$33.34	$32.80	$32.80	$32.80	20,051
2022-04-21	$33.74	$34.18	$33.28	$33.61	$33.61	44,418
2022-04-20	$33.41	$33.57	$32.67	$33.23	$33.23	42,715
2022-04-19	$33.45	$33.68	$32.88	$33.03	$33.03	86,923
2022-04-18	$34.68	$35.09	$34.39	$34.47	$34.47	52,372
2022-04-14	$33.24	$34.55	$33.24	$34.15	$34.15	73,451
2022-04-13	$33.25	$33.82	$32.90	$33.69	$33.69	42,669
2022-04-12	$32.35	$32.90	$32.26	$32.82	$32.82	61,059
2022-04-11	$30.93	$31.46	$30.77	$31.10	$31.10	84,158
2022-04-08	$31.31	$32.20	$31.30	$32.04	$32.04	30,801
2022-04-07	$31.68	$32.11	$30.79	$31.78	$31.78	97,120
2022-04-06	$32.96	$33.37	$31.48	$31.65	$31.65	128,595
2022-04-05	$33.60	$33.72	$32.22	$32.55	$32.55	99,797
2022-04-04	$33.02	$33.40	$32.73	$33.26	$33.26	143,280
2022-04-01	$31.74	$32.31	$31.70	$32.14	$32.14	48,570
2022-03-31	$32.83	$33.29	$31.94	$32.24	$32.24	126,460
2022-03-30	$33.97	$34.37	$33.77	$33.92	$33.92	99,428
2022-03-29	$31.50	$33.43	$31.34	$33.14	$33.14	216,024
2022-03-28	$33.49	$34.02	$32.44	$32.61	$32.61	201,294
2022-03-25	$34.49	$35.70	$34.31	$35.26	$35.26	94,398
2022-03-24	$35.95	$35.95	$34.52	$34.85	$34.85	173,113
2022-03-23	$35.45	$35.99	$35.40	$35.73	$35.73	379,528
2022-03-22	$34.51	$34.72	$33.75	$34.25	$34.25	147,686
2022-03-21	$33.54	$34.70	$33.54	$34.57	$34.57	241,305
2022-03-18	$32.56	$32.59	$32.00	$32.33	$32.33	116,536
2022-03-17	$31.51	$32.47	$31.46	$31.98	$31.98	233,962
2022-03-16	$30.64	$30.80	$29.33	$29.58	$29.58	349,522
2022-03-15	$30.08	$33.25	$29.68	$29.74	$29.74	1,153,302
2022-03-14	$31.84	$31.89	$30.96	$31.58	$31.58	501,551
2022-03-11	$32.34	$33.25	$32.17	$33.10	$33.10	371,641
2022-03-10	$33.43	$33.69	$31.50	$31.85	$31.85	687,554
2022-03-09	$35.02	$35.36	$30.26	$32.75	$32.75	1,200,648
2022-03-08	$37.44	$38.72	$35.62	$37.26	$37.26	1,754,259
2022-03-07	$35.00	$36.37	$34.70	$35.97	$35.97	1,144,749
2022-03-04	$33.53	$34.81	$33.02	$34.40	$34.40	639,609
2022-03-03	$32.64	$33.20	$32.17	$32.44	$32.44	434,854
2022-03-02	$32.35	$33.24	$31.16	$33.04	$33.04	612,958
2022-03-01	$30.48	$31.50	$30.31	$31.19	$31.19	511,506
2022-02-28	$29.06	$29.46	$28.84	$29.08	$29.08	211,791
2022-02-25	$28.28	$28.42	$27.67	$28.24	$28.24	276,698
2022-02-24	$30.35	$30.35	$28.04	$28.58	$28.58	673,758
2022-02-23	$28.38	$28.94	$28.22	$28.53	$28.53	214,151
2022-02-22	$28.82	$28.87	$28.15	$28.24	$28.24	339,684
2022-02-18	$27.21	$27.95	$27.02	$27.95	$27.95	78,941
2022-02-17	$27.32	$27.71	$27.28	$27.66	$27.66	94,630
2022-02-16	$27.96	$28.35	$27.20	$27.20	$27.20	153,131
2022-02-15	$27.59	$27.68	$27.26	$27.54	$27.54	144,766
2022-02-14	$27.95	$28.73	$27.88	$28.56	$28.56	145,902
2022-02-11	$27.68	$28.50	$27.65	$28.30	$28.30	116,571
2022-02-10	$27.51	$27.97	$27.36	$27.53	$27.53	33,162
2022-02-09	$27.45	$27.67	$27.36	$27.55	$27.55	49,982
2022-02-08	$27.44	$27.44	$27.02	$27.37	$27.37	57,360
2022-02-07	$27.84	$27.96	$27.70	$27.86	$27.86	38,778
2022-02-04	$27.85	$28.08	$27.75	$28.03	$28.03	96,890
2022-02-03	$26.68	$27.43	$26.67	$27.35	$27.35	27,488
2022-02-02	$27.00	$27.00	$26.59	$26.93	$26.93	66,167
2022-02-01	$26.67	$26.90	$26.49	$26.88	$26.88	58,587
2022-01-31	$26.83	$26.89	$26.49	$26.89	$26.89	48,550
2022-01-28	$27.01	$27.12	$26.52	$26.72	$26.72	73,774
2022-01-27	$27.03	$27.03	$26.40	$26.67	$26.67	50,819
2022-01-26	$26.62	$26.94	$26.52	$26.56	$26.56	88,540
2022-01-25	$25.86	$26.36	$25.68	$26.32	$26.32	74,928
2022-01-24	$25.90	$25.99	$25.34	$25.99	$25.99	118,844
2022-01-21	$26.25	$26.38	$25.92	$26.18	$26.18	76,131
2022-01-20	$26.43	$26.79	$26.16	$26.16	$26.16	64,844
2022-01-19	$26.49	$26.73	$26.38	$26.43	$26.43	141,280
2022-01-18	$26.13	$26.39	$26.03	$26.34	$26.34	100,631
2022-01-14	$25.47	$25.94	$25.47	$25.89	$25.89	260,931
2022-01-13	$25.41	$25.53	$25.14	$25.18	$25.18	28,203
2022-01-12	$25.20	$25.58	$25.16	$25.41	$25.41	34,985
2022-01-11	$24.58	$25.19	$24.46	$25.17	$25.17	56,228
2022-01-10	$24.47	$24.47	$24.10	$24.20	$24.20	19,316
2022-01-07	$24.60	$24.60	$24.35	$24.42	$24.42	18,114
2022-01-06	$24.70	$24.75	$24.49	$24.57	$24.57	44,273
2022-01-05	$24.17	$24.38	$23.87	$23.87	$23.87	69,571
2022-01-04	$23.91	$24.18	$23.86	$24.01	$24.01	39,044
2022-01-03	$23.31	$23.72	$23.31	$23.66	$23.66	14,425
2021-12-31	$23.65	$23.75	$23.32	$23.48	$23.48	49,902
2021-12-30	$23.81	$24.00	$23.70	$23.70	$23.70	27,004
2021-12-29	$23.45	$23.96	$23.45	$23.70	$23.70	33,503
2021-12-28	$23.68	$23.76	$23.52	$23.54	$23.54	93,461
2021-12-27	$22.87	$23.55	$22.82	$23.55	$23.55	32,396
2021-12-23	$22.61	$22.98	$22.59	$22.95	$22.95	46,827
2021-12-22	$22.14	$22.66	$22.09	$22.66	$22.66	14,982
2021-12-21	$21.90	$22.25	$21.80	$22.25	$22.25	15,754
2021-12-20	$21.08	$21.49	$20.62	$21.45	$21.45	114,167
2021-12-17	$22.02	$22.07	$21.74	$21.82	$21.82	17,108
2021-12-16	$22.23	$22.55	$22.08	$22.27	$22.27	12,853
2021-12-15	$21.72	$22.22	$21.58	$22.17	$22.17	23,463
2021-12-14	$21.88	$21.99	$21.63	$21.83	$21.83	33,911
2021-12-13	$22.20	$22.39	$22.02	$22.08	$22.08	26,232
2021-12-10	$22.20	$22.42	$22.06	$22.42	$22.42	49,358
2021-12-09	$22.36	$22.36	$21.90	$21.90	$21.90	20,782
2021-12-08	$22.30	$22.62	$22.23	$22.57	$22.57	45,796
2021-12-07	$22.23	$22.58	$22.11	$22.16	$22.16	85,897
2021-12-06	$21.14	$21.78	$21.03	$21.75	$21.75	75,562
2021-12-03	$21.43	$21.48	$20.50	$20.61	$20.61	245,554
2021-12-02	$20.04	$21.07	$19.82	$20.88	$20.88	127,632
2021-12-01	$21.18	$21.33	$20.13	$20.25	$20.25	57,781
2021-11-30	$20.94	$21.05	$20.04	$20.56	$20.56	114,805
2021-11-29	$22.42	$22.47	$21.40	$21.59	$21.59	51,079
2021-11-26	$22.50	$22.58	$21.13	$21.37	$21.37	158,633
2021-11-24	$24.11	$24.25	$24.07	$24.14	$24.14	18,244
2021-11-23	$23.87	$24.29	$23.87	$24.22	$24.22	19,280
2021-11-22	$23.24	$23.65	$23.24	$23.49	$23.49	29,877
2021-11-19	$23.64	$23.64	$23.11	$23.18	$23.18	32,720
2021-11-18	$23.83	$24.05	$23.67	$23.95	$23.95	18,693
2021-11-17	$24.07	$24.07	$23.47	$23.70	$23.70	23,128
2021-11-16	$24.19	$24.34	$24.09	$24.21	$24.21	16,718
2021-11-15	$23.92	$24.22	$23.79	$24.20	$24.20	77,375
2021-11-12	$24.02	$24.17	$24.00	$24.10	$24.10	24,203
2021-11-11	$24.39	$24.48	$24.07	$24.26	$24.26	44,637
2021-11-10	$24.84	$24.98	$24.20	$24.27	$24.27	23,526
2021-11-09	$24.61	$24.98	$24.56	$24.98	$24.98	162,330
2021-11-08	$24.46	$24.67	$24.42	$24.65	$24.65	39,605
2021-11-05	$23.93	$24.45	$23.80	$24.40	$24.40	36,615
2021-11-04	$24.63	$24.71	$23.53	$23.63	$23.63	35,978
2021-11-03	$24.13	$24.36	$23.75	$23.80	$23.80	187,654
2021-11-02	$24.69	$24.80	$24.56	$24.71	$24.71	68,127
2021-11-01	$24.80	$24.88	$24.70	$24.78	$24.78	34,167
2021-10-29	$24.50	$24.63	$24.32	$24.50	$24.50	18,489
2021-10-28	$24.57	$24.74	$24.31	$24.67	$24.67	47,453
2021-10-27	$24.91	$25.08	$24.51	$24.57	$24.57	31,303
2021-10-26	$25.12	$25.30	$25.04	$25.20	$25.20	31,694
2021-10-25	$25.08	$25.27	$24.95	$24.95	$24.95	38,886
2021-10-22	$24.98	$25.04	$24.70	$24.97	$24.97	31,437
2021-10-21	$24.93	$25.01	$24.43	$24.83	$24.83	63,107
2021-10-20	$24.71	$25.16	$24.61	$25.15	$25.15	28,341
2021-10-19	$24.67	$25.06	$24.58	$24.89	$24.89	46,150
2021-10-18	$25.00	$25.13	$24.57	$24.62	$24.62	65,242
2021-10-15	$24.85	$24.90	$24.71	$24.78	$24.78	44,917
2021-10-14	$24.64	$24.71	$24.42	$24.62	$24.62	29,191
2021-10-13	$24.11	$24.49	$24.02	$24.31	$24.31	46,718
2021-10-12	$24.49	$24.55	$24.28	$24.37	$24.37	50,733
2021-10-11	$24.52	$24.62	$24.37	$24.49	$24.49	64,792
2021-10-08	$24.24	$24.44	$23.90	$24.13	$24.13	94,408
2021-10-07	$23.41	$24.04	$23.30	$24.04	$24.04	45,120
2021-10-06	$23.81	$23.81	$23.38	$23.44	$23.44	60,007
2021-10-05	$24.00	$24.19	$23.98	$24.17	$24.17	104,068
2021-10-04	$23.41	$23.87	$23.41	$23.68	$23.68	51,005
2021-10-01	$22.87	$23.15	$22.70	$23.05	$23.05	64,645
2021-09-30	$22.46	$23.10	$22.32	$22.86	$22.86	109,663
2021-09-29	$22.82	$22.99	$22.69	$22.74	$22.74	45,280
2021-09-28	$23.22	$23.24	$22.69	$22.78	$22.78	75,511
2021-09-27	$22.87	$23.04	$22.86	$22.94	$22.94	41,693
2021-09-24	$22.22	$22.55	$22.21	$22.48	$22.48	31,092
2021-09-23	$22.03	$22.33	$22.03	$22.28	$22.28	24,570
2021-09-22	$21.80	$21.94	$21.74	$21.92	$21.92	34,316
2021-09-21	$21.46	$21.48	$21.17	$21.46	$21.46	40,000
2021-09-20	$21.46	$21.55	$21.28	$21.44	$21.44	41,358
2021-09-17	$21.78	$21.85	$21.58	$21.76	$21.76	60,731
2021-09-16	$21.97	$22.03	$21.64	$22.00	$22.00	51,962
2021-09-15	$21.83	$22.10	$21.83	$22.00	$22.00	58,686
2021-09-14	$21.63	$21.63	$21.24	$21.34	$21.34	28,723
2021-09-13	$21.35	$21.54	$21.30	$21.41	$21.41	31,589
2021-09-10	$21.17	$21.26	$21.05	$21.10	$21.10	21,500
2021-09-09	$20.72	$21.10	$20.60	$20.60	$20.60	28,436
2021-09-08	$21.08	$21.08	$20.94	$21.00	$21.00	23,409
2021-09-07	$20.81	$20.95	$20.65	$20.71	$20.71	27,219
2021-09-03	$21.23	$21.27	$21.00	$21.00	$21.00	12,714
2021-09-02	$21.16	$21.40	$21.16	$21.19	$21.19	26,036
2021-09-01	$20.49	$20.79	$20.44	$20.67	$20.67	122,309
2021-08-31	$20.83	$20.97	$20.80	$20.81	$20.81	9,202
2021-08-30	$20.85	$21.00	$20.67	$20.94	$20.94	17,872
2021-08-27	$20.72	$20.92	$20.71	$20.79	$20.79	22,543
2021-08-26	$20.45	$20.64	$20.35	$20.55	$20.55	58,268
2021-08-25	$20.54	$20.72	$20.38	$20.67	$20.67	15,362
2021-08-24	$20.10	$20.56	$20.10	$20.54	$20.54	141,434
2021-08-23	$19.60	$19.95	$19.58	$19.80	$19.80	31,306
2021-08-20	$18.89	$19.09	$18.72	$18.72	$18.72	25,118
2021-08-19	$19.05	$19.42	$18.91	$19.39	$19.39	84,384
2021-08-18	$20.14	$20.23	$19.52	$19.56	$19.56	25,572
2021-08-17	$20.10	$20.38	$20.01	$20.05	$20.05	25,509
2021-08-16	$19.99	$20.44	$19.89	$20.29	$20.29	31,177
2021-08-13	$20.76	$20.83	$20.44	$20.44	$20.44	14,811
2021-08-12	$20.80	$20.94	$20.69	$20.76	$20.76	26,672
2021-08-11	$20.34	$20.93	$20.29	$20.85	$20.85	9,279
2021-08-10	$20.35	$20.73	$20.31	$20.66	$20.66	19,766
2021-08-09	$20.03	$20.18	$19.86	$20.10	$20.10	59,130
2021-08-06	$21.01	$21.01	$20.48	$20.62	$20.62	11,388
2021-08-05	$20.37	$20.82	$20.37	$20.74	$20.74	13,090
2021-08-04	$20.51	$20.80	$20.35	$20.35	$20.35	36,319
2021-08-03	$20.68	$21.17	$20.67	$21.02	$21.02	144,988
2021-08-02	$21.74	$21.82	$21.02	$21.20	$21.20	55,612
2021-07-30	$21.76	$22.00	$21.74	$21.79	$21.79	18,430
2021-07-29	$21.54	$21.93	$21.54	$21.77	$21.77	14,369
2021-07-28	$21.31	$21.50	$21.31	$21.42	$21.42	23,672
2021-07-27	$21.29	$21.44	$21.13	$21.24	$21.24	9,488
2021-07-26	$21.08	$21.41	$21.08	$21.37	$21.37	25,222
2021-07-23	$21.12	$21.38	$21.12	$21.37	$21.37	20,347
2021-07-22	$21.01	$21.27	$20.81	$21.25	$21.25	23,756
2021-07-21	$20.36	$20.85	$20.36	$20.81	$20.81	30,150
2021-07-20	$19.65	$20.06	$19.40	$19.96	$19.96	22,206
2021-07-19	$20.49	$20.55	$19.60	$19.81	$19.81	127,813
2021-07-16	$21.24	$21.33	$20.87	$21.13	$21.13	32,070
2021-07-15	$21.23	$21.44	$21.13	$21.13	$21.13	49,326
2021-07-14	$22.03	$22.03	$21.20	$21.41	$21.41	42,903
2021-07-13	$21.69	$22.10	$21.59	$22.07	$22.07	22,821
2021-07-12	$21.55	$21.68	$21.31	$21.67	$21.67	25,848
2021-07-09	$21.43	$21.78	$21.43	$21.71	$21.71	59,574
2021-07-08	$20.94	$21.34	$20.80	$21.28	$21.28	37,722
2021-07-07	$21.49	$21.52	$20.75	$20.97	$20.97	35,427
2021-07-06	$21.84	$21.84	$21.25	$21.44	$21.44	63,128
2021-07-02	$21.84	$21.99	$21.68	$21.97	$21.97	28,310
2021-07-01	$21.96	$22.06	$21.70	$21.81	$21.81	31,716
2021-06-30	$21.60	$21.73	$21.41	$21.54	$21.54	15,637
2021-06-29	$21.49	$21.59	$21.41	$21.57	$21.57	132,992
2021-06-28	$21.70	$21.70	$21.33	$21.37	$21.37	24,934
2021-06-25	$21.66	$21.72	$21.37	$21.69	$21.69	33,011
2021-06-24	$21.45	$21.55	$21.26	$21.54	$21.54	38,662
2021-06-23	$21.62	$21.66	$21.40	$21.45	$21.45	259,284
2021-06-22	$21.27	$21.37	$21.23	$21.34	$21.34	38,333
2021-06-21	$20.90	$21.30	$20.90	$21.27	$21.27	50,002
2021-06-18	$20.60	$20.99	$20.60	$20.90	$20.90	46,063
2021-06-17	$21.17	$21.17	$20.41	$20.72	$20.72	63,245
2021-06-16	$21.15	$21.39	$21.00	$21.11	$21.11	79,992
2021-06-15	$21.04	$21.24	$21.04	$21.21	$21.21	62,691
2021-06-14	$20.98	$21.04	$20.82	$20.88	$20.88	34,278
2021-06-11	$20.72	$20.89	$20.72	$20.81	$20.81	13,584
2021-06-10	$20.85	$20.87	$20.29	$20.79	$20.79	34,946
2021-06-09	$20.84	$20.85	$20.53	$20.58	$20.58	39,838
2021-06-08	$20.45	$20.78	$20.27	$20.75	$20.75	29,627
2021-06-07	$20.53	$20.62	$20.42	$20.45	$20.45	21,101
2021-06-04	$20.62	$20.62	$20.40	$20.50	$20.50	33,306
2021-06-03	$20.38	$20.44	$20.18	$20.32	$20.32	17,809
2021-06-02	$20.24	$20.37	$20.14	$20.30	$20.30	38,691
2021-06-01	$20.21	$20.32	$19.94	$20.11	$20.11	18,970
2021-05-28	$19.80	$19.80	$19.56	$19.70	$19.70	8,772
2021-05-27	$19.47	$19.77	$19.47	$19.73	$19.73	11,081
2021-05-26	$19.29	$19.59	$19.29	$19.56	$19.56	10,253
2021-05-25	$19.54	$19.54	$19.42	$19.42	$19.42	5,901
2021-05-24	$19.22	$19.56	$19.14	$19.52	$19.52	27,443
2021-05-21	$18.80	$18.96	$18.79	$18.89	$18.89	11,819
2021-05-20	$18.70	$18.75	$18.28	$18.43	$18.43	36,669
2021-05-19	$18.90	$18.90	$18.36	$18.79	$18.79	25,078
2021-05-18	$19.58	$19.62	$19.20	$19.48	$19.48	9,916
2021-05-17	$19.51	$19.67	$19.41	$19.64	$19.64	19,468
2021-05-14	$19.16	$19.38	$19.16	$19.36	$19.36	25,731
2021-05-13	$18.99	$19.29	$18.77	$18.98	$18.98	57,352
2021-05-12	$19.56	$19.82	$19.55	$19.58	$19.58	58,066
2021-05-11	$19.09	$19.49	$19.08	$19.49	$19.49	61,585
2021-05-10	$19.47	$19.47	$19.01	$19.30	$19.30	47,977
2021-05-07	$19.01	$19.33	$19.00	$19.23	$19.23	18,457
2021-05-06	$19.45	$19.45	$19.12	$19.25	$19.25	16,073
2021-05-05	$19.60	$19.63	$19.23	$19.34	$19.34	14,866
2021-05-04	$19.29	$19.43	$19.12	$19.42	$19.42	37,666
2021-05-03	$18.76	$19.04	$18.76	$19.00	$19.00	13,159
2021-04-30	$18.80	$18.80	$18.59	$18.72	$18.72	17,984
2021-04-29	$19.13	$19.24	$18.91	$19.12	$19.12	17,470
2021-04-28	$18.81	$18.98	$18.74	$18.84	$18.84	23,017
2021-04-27	$18.48	$18.63	$18.40	$18.61	$18.61	8,404
2021-04-26	$18.13	$18.36	$18.09	$18.31	$18.31	8,548
2021-04-23	$18.43	$18.43	$18.25	$18.36	$18.36	5,723
2021-04-22	$18.20	$18.23	$18.01	$18.16	$18.16	4,518
2021-04-21	$18.12	$18.31	$18.03	$18.03	$18.03	14,527
2021-04-20	$18.69	$18.73	$18.19	$18.42	$18.42	12,244
2021-04-19	$18.62	$18.70	$18.62	$18.69	$18.69	6,478
2021-04-16	$18.67	$18.68	$18.58	$18.63	$18.63	5,234
2021-04-15	$18.62	$18.75	$18.62	$18.69	$18.69	8,283
2021-04-14	$18.19	$18.75	$18.19	$18.62	$18.62	31,329
2021-04-13	$17.95	$17.97	$17.84	$17.95	$17.95	13,183
2021-04-12	$17.85	$17.96	$17.65	$17.73	$17.73	24,743
2021-04-09	$17.53	$17.63	$17.53	$17.59	$17.59	11,551
2021-04-08	$17.61	$17.67	$17.52	$17.67	$17.67	8,854
2021-04-07	$17.60	$17.73	$17.33	$17.67	$17.67	9,943
2021-04-06	$17.81	$17.99	$17.58	$17.67	$17.67	35,367
2021-04-05	$17.81	$17.81	$17.15	$17.43	$17.43	49,299
2021-04-01	$17.87	$18.18	$17.54	$18.11	$18.11	47,181
2021-03-31	$17.68	$17.95	$17.42	$17.52	$17.52	32,436
2021-03-30	$17.74	$17.93	$17.69	$17.74	$17.74	7,326
2021-03-29	$17.85	$18.10	$17.68	$18.09	$18.09	16,750
2021-03-26	$17.94	$18.02	$17.81	$17.91	$17.91	50,518
2021-03-25	$17.50	$17.56	$17.00	$17.26	$17.26	63,422
2021-03-24	$17.62	$18.02	$17.59	$17.92	$17.92	22,518
2021-03-23	$17.45	$17.65	$16.98	$17.04	$17.04	31,686
2021-03-22	$18.13	$18.15	$17.95	$17.95	$17.95	17,190
2021-03-19	$17.56	$18.06	$17.37	$18.01	$18.01	44,730
2021-03-18	$18.47	$18.49	$17.23	$17.46	$17.46	73,708
2021-03-17	$18.73	$18.89	$18.61	$18.76	$18.76	22,582
2021-03-16	$18.75	$18.91	$18.63	$18.82	$18.82	27,417
2021-03-15	$18.89	$19.00	$18.65	$19.00	$19.00	18,849
2021-03-12	$19.06	$19.14	$18.94	$19.04	$19.04	22,777
2021-03-11	$18.90	$19.15	$18.77	$19.15	$19.15	20,274
2021-03-10	$18.51	$18.80	$18.39	$18.74	$18.74	23,141
2021-03-09	$18.82	$18.82	$18.48	$18.48	$18.48	45,942
2021-03-08	$18.92	$18.94	$18.60	$18.68	$18.68	78,195
2021-03-05	$18.90	$19.08	$18.82	$19.07	$19.07	81,869
2021-03-04	$17.95	$18.62	$17.78	$18.47	$18.47	69,585
2021-03-03	$17.44	$17.80	$17.44	$17.64	$17.64	42,903
2021-03-02	$17.58	$17.58	$17.16	$17.16	$17.16	21,110
2021-03-01	$17.81	$17.81	$17.27	$17.36	$17.36	59,521
2021-02-26	$18.06	$18.06	$17.65	$17.67	$17.67	26,909
2021-02-25	$18.10	$18.25	$18.05	$18.18	$18.18	37,918
2021-02-24	$18.00	$18.28	$17.88	$18.20	$18.20	47,720
2021-02-23	$17.63	$17.87	$17.42	$17.82	$17.82	57,641
2021-02-22	$17.31	$17.71	$17.31	$17.63	$17.63	84,196
2021-02-19	$17.27	$17.30	$16.94	$16.99	$16.99	27,202
2021-02-18	$17.60	$17.60	$17.17	$17.23	$17.23	44,479
2021-02-17	$17.27	$17.53	$17.18	$17.53	$17.53	24,117
2021-02-16	$17.24	$17.35	$17.11	$17.35	$17.35	73,377
2021-02-12	$16.62	$17.15	$16.62	$17.08	$17.08	40,206
2021-02-11	$16.85	$16.86	$16.61	$16.67	$16.67	29,190
2021-02-10	$16.82	$16.90	$16.73	$16.83	$16.83	113,497
2021-02-09	$16.58	$16.77	$16.52	$16.76	$16.76	132,011
2021-02-08	$16.49	$16.67	$16.49	$16.66	$16.66	35,066
2021-02-05	$16.42	$16.42	$16.27	$16.33	$16.33	19,692
2021-02-04	$16.12	$16.21	$15.92	$16.16	$16.16	22,413
2021-02-03	$15.91	$16.12	$15.91	$16.02	$16.02	23,606
2021-02-02	$15.76	$15.83	$15.71	$15.74	$15.74	19,140
2021-02-01	$15.30	$15.44	$15.10	$15.44	$15.44	17,925
2021-01-29	$15.26	$15.27	$15.03	$15.04	$15.04	18,194
2021-01-28	$15.39	$15.40	$15.04	$15.07	$15.07	11,930
2021-01-27	$15.15	$15.32	$15.00	$15.15	$15.15	15,160
2021-01-26	$15.30	$15.30	$15.13	$15.16	$15.16	9,490
2021-01-25	$15.04	$15.23	$14.96	$15.23	$15.23	14,939
2021-01-22	$14.98	$15.19	$14.87	$15.07	$15.07	21,314
2021-01-21	$15.33	$15.36	$15.23	$15.29	$15.29	18,081
2021-01-20	$15.49	$15.49	$15.29	$15.31	$15.31	13,258
2021-01-19	$15.31	$15.32	$15.19	$15.29	$15.29	28,507
2021-01-15	$15.25	$15.30	$15.00	$15.08	$15.08	11,481
2021-01-14	$15.29	$15.50	$15.24	$15.49	$15.49	7,417
2021-01-13	$15.32	$15.38	$15.19	$15.31	$15.31	12,406
2021-01-12	$15.19	$15.34	$15.18	$15.33	$15.33	21,427
2021-01-11	$14.95	$15.13	$14.87	$15.05	$15.05	14,973
2021-01-08	$14.89	$15.14	$14.89	$15.13	$15.13	7,894
2021-01-07	$14.73	$14.78	$14.69	$14.78	$14.78	13,131
2021-01-06	$14.55	$14.72	$14.50	$14.60	$14.60	10,746
2021-01-05	$14.34	$14.59	$14.34	$14.52	$14.52	20,592
2021-01-04	$14.10	$14.25	$13.84	$13.87	$13.87	10,511
2020-12-31	$14.06	$14.16	$14.00	$14.13	$14.13	2,855
2020-12-30	$14.00	$14.17	$14.00	$14.10	$14.10	6,818
2020-12-29	$14.16	$14.16	$14.02	$14.05	$14.05	10,225
2020-12-28	$14.22	$14.22	$13.93	$13.98	$13.98	8,359
2020-12-24	$13.96	$14.08	$13.96	$14.08	$14.08	3,171
2020-12-23	$13.90	$14.12	$13.90	$14.05	$14.05	3,760
2020-12-22	$13.76	$13.87	$13.71	$13.75	$13.75	3,183
2020-12-21	$13.89	$14.04	$13.66	$13.99	$13.99	30,976
2020-12-18	$14.31	$14.40	$14.30	$14.34	$14.34	16,420
2020-12-17	$14.13	$14.22	$14.13	$14.22	$14.22	7,704
2020-12-16	$13.97	$14.03	$13.69	$14.03	$14.03	1,886
2020-12-15	$13.85	$14.01	$13.85	$13.96	$13.96	4,996
2020-12-14	$13.66	$13.80	$13.47	$13.78	$13.78	2,268
2020-12-11	$13.76	$13.76	$13.65	$13.69	$13.69	9,868
2020-12-10	$13.60	$14.00	$13.60	$13.76	$13.76	16,977
2020-12-09	$13.56	$13.56	$13.34	$13.45	$13.45	3,411
2020-12-08	$13.43	$13.46	$13.33	$13.46	$13.46	2,481
2020-12-07	$13.50	$13.61	$13.44	$13.48	$13.48	9,464
2020-12-04	$13.45	$13.58	$13.45	$13.53	$13.53	27,333
2020-12-03	$13.30	$13.46	$13.30	$13.43	$13.43	5,863
2020-12-02	$13.11	$13.45	$13.11	$13.28	$13.28	6,339
2020-12-01	$13.13	$13.18	$13.09	$13.13	$13.13	13,238
2020-11-30	$13.37	$13.38	$13.18	$13.27	$13.27	4,162
2020-11-27	$13.38	$13.41	$13.30	$13.39	$13.39	24,415
2020-11-25	$13.44	$13.59	$13.35	$13.47	$13.47	18,823
2020-11-24	$12.99	$13.28	$12.95	$13.23	$13.23	16,031
2020-11-23	$12.68	$12.72	$12.63	$12.65	$12.65	10,393
2020-11-20	$12.31	$12.54	$12.31	$12.52	$12.52	2,034
2020-11-19	$12.36	$12.44	$12.30	$12.41	$12.41	7,169
2020-11-18	$12.45	$12.53	$12.38	$12.38	$12.38	6,423
2020-11-17	$12.15	$12.33	$12.15	$12.33	$12.33	4,955
2020-11-16	$12.40	$12.45	$12.28	$12.31	$12.31	7,028
2020-11-13	$12.12	$12.12	$11.97	$12.00	$12.00	4,565
2020-11-12	$12.50	$12.55	$12.26	$12.26	$12.26	4,934
2020-11-11	$12.70	$12.70	$12.37	$12.42	$12.42	15,808
2020-11-10	$12.26	$12.36	$12.19	$12.35	$12.35	15,474
2020-11-09	$12.25	$12.26	$12.00	$12.00	$12.00	17,520
2020-11-06	$11.47	$11.47	$11.24	$11.27	$11.27	1,196
2020-11-05	$11.74	$11.74	$11.58	$11.58	$11.58	1,225
2020-11-04	$11.53	$11.78	$11.49	$11.69	$11.69	10,102
2020-11-03	$11.48	$11.50	$11.35	$11.40	$11.40	14,885
2020-11-02	$10.76	$11.21	$10.76	$11.21	$11.21	711
2020-10-30	$10.80	$10.82	$10.68	$10.77	$10.77	11,817
2020-10-29	$10.69	$10.97	$10.58	$10.94	$10.94	5,882
2020-10-28	$11.30	$11.30	$11.16	$11.22	$11.22	8,797
2020-10-27	$11.75	$11.82	$11.75	$11.78	$11.78	1,772
2020-10-26	$11.68	$11.68	$11.53	$11.56	$11.56	4,430
2020-10-23	$11.92	$11.92	$11.86	$11.87	$11.87	2,069
2020-10-22	$12.10	$12.18	$12.10	$12.14	$12.14	508
2020-10-21	$12.22	$12.22	$11.96	$11.98	$11.98	9,552
2020-10-20	$12.16	$12.38	$12.16	$12.38	$12.38	1,297
2020-10-19	$12.25	$12.30	$12.21	$12.21	$12.21	3,483
2020-10-16	$12.26	$12.28	$12.22	$12.23	$12.23	1,171
2020-10-15	$11.91	$12.31	$11.91	$12.31	$12.31	2,435
2020-10-14	$12.25	$12.35	$12.25	$12.32	$12.32	7,179
2020-10-13	$12.15	$12.15	$12.15	$12.15	$12.15	372
2020-10-12	$12.15	$12.15	$11.81	$11.96	$11.96	5,131
2020-10-09	$12.35	$12.36	$12.19	$12.23	$12.23	2,143
2020-10-08	$12.33	$12.47	$12.33	$12.47	$12.47	3,987
2020-10-07	$12.03	$12.09	$11.89	$12.09	$12.09	6,935
2020-10-06	$12.31	$12.34	$12.13	$12.13	$12.13	19,633
2020-10-05	$11.92	$12.02	$11.69	$11.99	$11.99	18,098
2020-10-02	$11.22	$11.42	$11.18	$11.29	$11.29	15,637
2020-10-01	$11.79	$11.80	$11.43	$11.70	$11.70	8,254
2020-09-30	$11.98	$12.08	$11.96	$12.05	$12.05	2,578
2020-09-29	$11.90	$11.90	$11.61	$11.78	$11.78	2,813
2020-09-28	$12.17	$12.24	$12.13	$12.16	$12.16	5,464
2020-09-25	$12.13	$12.13	$12.05	$12.05	$12.05	1,964
2020-09-24	$11.99	$12.15	$11.99	$12.13	$12.13	13,931
2020-09-23	$12.07	$12.26	$11.95	$11.95	$11.95	3,359
2020-09-22	$12.06	$12.16	$11.95	$12.02	$12.02	7,023
2020-09-21	$12.19	$12.25	$11.83	$12.05	$12.05	14,761
2020-09-18	$12.43	$12.53	$12.39	$12.40	$12.40	13,200
2020-09-17	$12.11	$12.52	$12.11	$12.46	$12.46	22,069
2020-09-16	$12.15	$12.25	$11.99	$12.23	$12.23	6,893
2020-09-15	$11.52	$11.81	$11.52	$11.75	$11.75	2,522
2020-09-14	$11.50	$11.56	$11.43	$11.54	$11.54	13,940
2020-09-11	$11.53	$11.62	$11.50	$11.60	$11.60	3,748
2020-09-10	$11.59	$11.71	$11.50	$11.50	$11.50	4,969
2020-09-09	$11.43	$11.90	$11.43	$11.75	$11.75	14,876
2020-09-08	$11.44	$11.54	$11.35	$11.43	$11.43	14,975
2020-09-04	$12.71	$12.71	$12.21	$12.21	$12.21	6,747
2020-09-03	$12.60	$12.80	$12.48	$12.71	$12.71	11,576
2020-09-02	$13.19	$13.19	$12.63	$12.76	$12.76	6,620
2020-09-01	$13.11	$13.20	$13.04	$13.15	$13.15	4,213
2020-08-31	$13.15	$13.23	$13.07	$13.07	$13.07	4,834
2020-08-28	$13.12	$13.12	$13.05	$13.12	$13.12	1,926
2020-08-27	$13.34	$13.34	$12.95	$13.11	$13.11	5,734
2020-08-26	$13.40	$13.40	$13.27	$13.27	$13.27	13,974
2020-08-25	$13.30	$13.33	$13.13	$13.32	$13.32	3,361
2020-08-24	$12.97	$13.11	$12.97	$13.05	$13.05	7,975
2020-08-21	$12.73	$12.94	$12.73	$12.91	$12.91	685
2020-08-20	$12.89	$13.09	$12.77	$13.09	$13.09	3,143
2020-08-19	$13.21	$13.21	$13.05	$13.21	$13.21	3,238
2020-08-18	$13.13	$13.22	$13.06	$13.18	$13.18	14,963
2020-08-17	$13.05	$13.34	$13.05	$13.25	$13.25	13,580
2020-08-14	$13.01	$13.03	$12.91	$12.94	$12.94	2,172
2020-08-13	$13.14	$13.15	$13.02	$13.09	$13.09	5,649
2020-08-12	$12.98	$13.13	$12.93	$13.11	$13.11	15,083
2020-08-11	$13.21	$13.21	$12.74	$12.84	$12.84	8,212
2020-08-10	$13.03	$13.06	$12.91	$12.94	$12.94	8,714
2020-08-07	$12.85	$12.85	$12.73	$12.75	$12.75	2,096
2020-08-06	$13.13	$13.14	$12.95	$13.00	$13.00	10,234
2020-08-05	$13.17	$13.35	$12.97	$13.03	$13.03	4,962
2020-08-04	$12.62	$12.91	$12.55	$12.83	$12.83	15,513
2020-08-03	$12.59	$12.77	$12.53	$12.63	$12.63	3,717
2020-07-31	$12.55	$12.55	$12.32	$12.52	$12.52	3,168
2020-07-30	$12.51	$12.51	$12.24	$12.41	$12.41	6,825
2020-07-29	$12.65	$12.75	$12.63	$12.69	$12.69	7,307
2020-07-28	$12.56	$12.58	$12.56	$12.58	$12.58	252
2020-07-27	$12.45	$12.77	$12.45	$12.77	$12.77	938
2020-07-24	$12.63	$12.63	$12.63	$12.63	$12.63	63
2020-07-23	$12.76	$12.78	$12.53	$12.62	$12.62	5,570
2020-07-22	$12.79	$12.79	$12.79	$12.79	$12.79	192
2020-07-21	$12.80	$12.80	$12.75	$12.78	$12.78	953
2020-07-20	$12.36	$12.48	$12.36	$12.46	$12.46	2,883
2020-07-17	$12.42	$12.47	$12.42	$12.46	$12.46	521
2020-07-16	$12.52	$12.57	$12.44	$12.44	$12.44	2,403
2020-07-15	$12.41	$12.62	$12.41	$12.60	$12.60	3,106
2020-07-14	$12.21	$12.33	$12.21	$12.33	$12.33	382
2020-07-13	$12.37	$12.37	$12.16	$12.20	$12.20	534
2020-07-10	$12.15	$12.40	$12.15	$12.40	$12.40	3,256
2020-07-09	$12.57	$12.57	$12.14	$12.14	$12.14	526
2020-07-08	$12.48	$12.57	$12.48	$12.57	$12.57	669
2020-07-07	$12.47	$12.55	$12.38	$12.38	$12.38	1,060
2020-07-06	$12.36	$12.52	$12.35	$12.46	$12.46	3,186
2020-07-02	$12.35	$12.35	$12.27	$12.31	$12.31	5,455
2020-07-01	$12.17	$12.20	$12.15	$12.16	$12.16	860
2020-06-30	$12.00	$12.18	$12.00	$12.09	$12.09	1,423
2020-06-29	$11.92	$12.12	$11.92	$12.12	$12.12	410
2020-06-26	$11.99	$11.99	$11.75	$11.75	$11.75	3,551
2020-06-25	$11.60	$12.01	$11.60	$12.01	$12.01	1,358
2020-06-24	$12.30	$12.30	$11.62	$11.62	$11.62	2,918
2020-06-23	$12.52	$12.52	$12.36	$12.36	$12.36	1,251
2020-06-22	$12.20	$12.42	$12.19	$12.40	$12.40	4,223
2020-06-19	$12.38	$12.39	$12.03	$12.15	$12.15	2,797
2020-06-18	$11.61	$11.95	$11.61	$11.95	$11.95	2,251
2020-06-17	$11.81	$11.82	$11.70	$11.70	$11.70	1,021
2020-06-16	$11.90	$12.09	$11.61	$11.79	$11.79	12,559
2020-06-15	$11.38	$11.58	$11.34	$11.56	$11.56	3,898
2020-06-12	$11.13	$11.36	$11.09	$11.33	$11.33	7,948
2020-06-11	$11.51	$11.51	$11.01	$11.13	$11.13	19,904
2020-06-10	$11.75	$12.02	$11.75	$12.02	$12.02	2,276
2020-06-09	$11.67	$12.01	$11.65	$12.01	$12.01	6,830
2020-06-08	$12.01	$12.01	$11.78	$11.85	$11.85	4,980
2020-06-05	$11.99	$12.33	$11.99	$12.19	$12.19	6,260
2020-06-04	$11.58	$11.60	$11.15	$11.49	$11.49	40,490
2020-06-03	$11.50	$11.50	$11.12	$11.33	$11.33	53,442
2020-06-02	$11.12	$11.52	$11.11	$11.42	$11.42	131,694
2020-06-01	$10.87	$11.09	$10.06	$10.06	$10.06	56,206
2020-05-29	$10.45	$10.98	$10.45	$10.95	$10.95	2,591
2020-05-28	$10.24	$10.58	$10.24	$10.45	$10.45	18,268
2020-05-27	$10.62	$10.62	$10.28	$10.37	$10.37	7,187
2020-05-26	$10.72	$10.79	$10.61	$10.73	$10.73	17,265
2020-05-22	$10.56	$10.56	$10.21	$10.49	$10.49	26,267
2020-05-21	$10.96	$10.96	$10.55	$10.70	$10.70	25,449
2020-05-20	$10.46	$10.58	$10.36	$10.52	$10.52	55,531
2020-05-19	$10.14	$10.20	$10.03	$10.05	$10.05	18,001
2020-05-18	$10.08	$10.68	$10.03	$10.14	$10.14	33,383
2020-05-15	$9.20	$9.25	$9.08	$9.24	$9.24	12,599
2020-05-14	$8.99	$9.06	$8.74	$9.03	$9.03	4,065
2020-05-13	$9.01	$9.01	$8.60	$8.60	$8.60	879
2020-05-12	$9.00	$9.00	$8.79	$8.79	$8.79	687
2020-05-11	$9.09	$9.31	$8.81	$8.91	$8.91	6,917
2020-05-08	$8.92	$9.37	$8.71	$9.20	$9.20	4,242
2020-05-07	$9.16	$9.47	$8.59	$8.59	$8.59	7,456
2020-05-06	$9.15	$9.16	$8.60	$8.88	$8.88	6,467
2020-05-05	$8.68	$9.16	$8.60	$9.15	$9.15	9,180
2020-05-04	$8.49	$8.49	$8.14	$8.37	$8.37	5,113
2020-05-01	$8.48	$8.48	$7.85	$8.12	$8.12	19,140
2020-04-30	$8.17	$8.68	$7.75	$8.36	$8.36	24,132
2020-04-29	$8.00	$8.59	$7.54	$7.83	$7.83	21,943
2020-04-28	$7.52	$7.74	$7.36	$7.47	$7.47	6,340
2020-04-27	$8.34	$8.34	$7.33	$7.46	$7.46	19,037
2020-04-24	$8.24	$8.24	$8.06	$8.11	$8.11	7,773
2020-04-23	$8.58	$8.58	$8.00	$8.19	$8.19	11,449
2020-04-22	$8.29	$8.30	$7.98	$8.05	$8.05	34,101
2020-04-21	$9.46	$10.20	$7.17	$7.67	$7.67	47,130
2020-04-20	$9.51	$9.65	$9.20	$9.52	$9.52	396,529
2020-04-17	$9.99	$9.99	$9.91	$9.91	$9.91	1,355
2020-04-16	$10.00	$10.00	$9.66	$9.95	$9.95	7,255
2020-04-15	$10.31	$10.32	$10.01	$10.08	$10.08	2,123
2020-04-14	$10.80	$10.80	$10.61	$10.69	$10.69	5,299
2020-04-13	$11.03	$11.03	$10.65	$10.80	$10.80	4,663
2020-04-09	$10.98	$10.98	$10.02	$10.40	$10.40	77,580
2020-04-08	$10.47	$11.56	$10.41	$10.41	$10.41	2,829
2020-04-07	$10.64	$11.65	$10.40	$10.51	$10.51	64,662
2020-04-06	$10.51	$10.51	$10.19	$10.38	$10.38	5,270
2020-04-03	$10.11	$11.36	$10.02	$10.23	$10.23	3,329
2020-04-02	$9.75	$10.84	$9.32	$9.80	$9.80	7,004
2020-04-01	$9.37	$9.69	$9.00	$9.00	$9.00	1,729
2020-03-31	$9.70	$9.70	$9.35	$9.35	$9.35	1,151
2020-03-30	$9.69	$9.75	$9.40	$9.41	$9.41	1,001
2020-03-27	$9.45	$9.73	$9.40	$9.40	$9.40	2,697
2020-03-26	$9.58	$9.74	$9.21	$9.41	$9.41	12,187
2020-03-25	$9.35	$9.61	$9.35	$9.59	$9.59	1,266
2020-03-24	$8.97	$9.12	$8.96	$9.12	$9.12	1,906
2020-03-23	$8.92	$8.92	$8.16	$8.16	$8.16	4,746
2020-03-20	$9.52	$9.75	$8.73	$8.92	$8.92	8,456
2020-03-19	$8.44	$9.41	$8.44	$9.26	$9.26	1,618
2020-03-18	$8.81	$8.81	$8.00	$8.36	$8.36	6,821
2020-03-17	$9.70	$9.70	$9.35	$9.35	$9.35	2,714
2020-03-16	$10.98	$10.98	$9.71	$9.74	$9.74	4,385
2020-03-13	$10.91	$10.92	$10.65	$10.92	$10.92	513
2020-03-12	$10.40	$10.60	$9.88	$10.43	$10.43	3,649
2020-03-11	$11.14	$11.17	$10.94	$10.94	$10.94	7,137
2020-03-10	$11.12	$12.00	$10.89	$11.31	$11.31	24,729
2020-03-09	$10.83	$11.95	$10.19	$10.32	$10.32	18,701
2020-03-06	$14.12	$14.12	$13.28	$13.40	$13.40	1,470
2020-03-05	$14.93	$14.93	$14.67	$14.67	$14.67	301,064
2020-03-04	$15.34	$15.34	$15.05	$15.05	$15.05	1,200
2020-03-03	$15.15	$15.21	$14.86	$15.04	$15.04	3,220
2020-03-02	$14.67	$15.08	$14.67	$15.08	$15.08	2,515
2020-02-28	$14.40	$14.42	$14.40	$14.42	$14.42	810
2020-02-27	$14.97	$14.97	$14.97	$14.97	$14.97	2
2020-02-26	$15.51	$15.51	$15.51	$15.51	$15.51	8
2020-02-25	$16.29	$16.29	$15.82	$15.82	$15.82	1,918
2020-02-24	$16.32	$16.32	$16.32	$16.32	$16.32	2,800
2020-02-21	$16.82	$16.92	$16.82	$16.92	$16.92	799
2020-02-20	$17.10	$17.10	$17.10	$17.10	$17.10	0
2020-02-19	$16.86	$17.10	$16.86	$17.03	$17.03	586
2020-02-18	$18.34	$18.34	$16.50	$16.74	$16.74	2,700
2020-02-14	$16.73	$16.73	$16.61	$16.72	$16.72	2,265
2020-02-13	$16.59	$16.60	$16.53	$16.59	$16.59	529
2020-02-12	$16.53	$16.56	$16.45	$16.56	$16.56	24,947
2020-02-11	$16.12	$16.12	$16.11	$16.11	$16.11	484
2020-02-10	$15.99	$15.99	$15.95	$15.95	$15.95	315
2020-02-07	$16.21	$16.21	$16.21	$16.21	$16.21	300,021
2020-02-06	$16.30	$16.40	$16.30	$16.40	$16.40	111
2020-02-05	$16.53	$16.53	$16.29	$16.36	$16.36	306
2020-02-04	$15.99	$15.99	$15.95	$15.95	$15.95	1,065
2020-02-03	$16.40	$16.41	$16.03	$16.03	$16.03	885
2020-01-31	$16.47	$16.48	$16.47	$16.47	$16.47	100
2020-01-30	$16.63	$16.76	$16.63	$16.76	$16.76	100
2020-01-29	$16.92	$16.92	$16.86	$16.86	$16.86	591
2020-01-28	$16.95	$16.95	$16.93	$16.95	$16.95	430
2020-01-27	$16.75	$16.75	$16.75	$16.75	$16.75	69
2020-01-24	$17.17	$17.17	$17.17	$17.17	$17.17	81
2020-01-23	$17.50	$17.56	$17.50	$17.56	$17.56	127
2020-01-22	$17.89	$17.89	$17.89	$17.89	$17.89	28
2020-01-21	$18.37	$18.40	$18.34	$18.34	$18.34	1,281
2020-01-17	$18.38	$18.43	$18.36	$18.43	$18.43	828
2020-01-16	$18.30	$18.36	$18.30	$18.36	$18.36	513
2020-01-15	$18.24	$18.24	$18.24	$18.24	$18.24	0
2020-01-14	$18.38	$18.38	$18.38	$18.38	$18.38	41
2020-01-13	$18.25	$18.25	$18.25	$18.25	$18.25	48
2020-01-10	$18.52	$18.54	$18.52	$18.54	$18.54	305
2020-01-09	$18.65	$18.65	$18.65	$18.65	$18.65	0
2020-01-08	$18.68	$18.83	$18.68	$18.83	$18.83	947
2020-01-07	$19.53	$19.53	$19.53	$19.53	$19.53	17
2020-01-06	$19.75	$19.75	$19.55	$19.55	$19.55	355
2020-01-03	$19.62	$19.62	$19.62	$19.62	$19.62	6
2020-01-02	$19.00	$19.06	$18.97	$19.06	$19.06	469
2019-12-31	$18.96	$19.02	$18.96	$19.02	$19.02	1,058
2019-12-30	$19.18	$19.18	$19.18	$19.18	$19.18	1
2019-12-27	$19.22	$19.22	$19.22	$19.22	$19.22	67
2019-12-26	$19.21	$19.21	$19.18	$19.18	$19.18	269
2019-12-24	$18.96	$19.02	$18.96	$19.02	$19.02	232
2019-12-23	$18.93	$18.93	$18.93	$18.93	$18.93	76
2019-12-20	$18.82	$18.82	$18.81	$18.81	$18.81	292
2019-12-19	$18.98	$18.98	$18.97	$18.97	$18.97	1,697
2019-12-18	$18.75	$18.91	$18.75	$18.91	$18.91	151
2019-12-17	$18.87	$18.87	$18.87	$18.87	$18.87	25
2019-12-16	$18.68	$18.68	$18.68	$18.68	$18.68	41
2019-12-13	$18.52	$18.52	$18.52	$18.52	$18.52	9
2019-12-12	$18.32	$18.40	$18.32	$18.40	$18.40	165
2019-12-11	$18.22	$18.25	$18.22	$18.25	$18.25	188
2019-12-10	$18.36	$18.39	$18.36	$18.39	$18.39	100
2019-12-09	$18.24	$18.28	$18.24	$18.28	$18.28	167
2019-12-06	$18.10	$18.45	$18.10	$18.29	$18.29	2,847
2019-12-05	$18.07	$18.11	$18.07	$18.11	$18.11	102
2019-12-04	$17.97	$18.15	$17.97	$18.10	$18.10	5,156
2019-12-03	$17.43	$17.47	$17.43	$17.47	$17.47	491
2019-12-02	$17.38	$17.38	$17.38	$17.38	$17.38	0
2019-11-29	$17.57	$17.57	$17.26	$17.26	$17.26	200
2019-11-27	$17.98	$18.02	$17.98	$18.02	$18.02	1,200
2019-11-26	$18.10	$18.10	$18.10	$18.10	$18.10	35
2019-11-25	$17.98	$17.98	$17.98	$17.98	$17.98	3
2019-11-22	$17.95	$17.95	$17.95	$17.95	$17.95	0
2019-11-21	$17.97	$18.05	$17.97	$18.05	$18.05	192
2019-11-20	$17.44	$17.66	$17.44	$17.66	$17.66	100
2019-11-19	$17.34	$17.34	$17.16	$17.16	$17.16	201
2019-11-18	$17.63	$17.63	$17.62	$17.62	$17.62	390
2019-11-15	$17.90	$17.91	$17.90	$17.91	$17.91	130
2019-11-14	$17.85	$17.85	$17.65	$17.65	$17.65	190
2019-11-13	$17.76	$17.76	$17.76	$17.76	$17.76	79
2019-11-12	$17.66	$17.66	$17.63	$17.63	$17.63	350
2019-11-11	$17.67	$17.67	$17.64	$17.64	$17.64	102
2019-11-08	$17.75	$17.75	$17.75	$17.75	$17.75	0
2019-11-07	$17.60	$17.60	$17.56	$17.56	$17.56	105
2019-11-06	$17.44	$17.44	$17.44	$17.44	$17.44	75
2019-11-05	$17.70	$17.70	$17.70	$17.70	$17.70	47
2019-11-04	$17.66	$17.66	$17.52	$17.52	$17.52	619
2019-11-01	$17.39	$17.39	$17.39	$17.39	$17.39	50
2019-10-31	$16.77	$16.77	$16.77	$16.77	$16.77	0
2019-10-30	$17.27	$17.27	$17.00	$17.00	$17.00	101
2019-10-29	$17.27	$17.27	$17.27	$17.27	$17.27	61
2019-10-28	$17.33	$17.33	$17.33	$17.33	$17.33	1
2019-10-25	$17.57	$17.57	$17.57	$17.57	$17.57	66
2019-10-24	$17.41	$17.41	$17.41	$17.41	$17.41	41
2019-10-23	$17.28	$17.28	$17.28	$17.28	$17.28	0
2019-10-22	$16.80	$16.80	$16.80	$16.80	$16.80	102
2019-10-21	$16.62	$16.62	$16.62	$16.62	$16.62	3
2019-10-18	$16.61	$16.61	$16.61	$16.61	$16.61	0
2019-10-17	$16.75	$16.75	$16.73	$16.73	$16.73	331
2019-10-16	$16.56	$16.56	$16.56	$16.56	$16.56	0
2019-10-15	$16.46	$16.46	$16.46	$16.46	$16.46	0
2019-10-14	$16.51	$16.62	$16.48	$16.62	$16.62	237
2019-10-11	$16.93	$16.93	$16.93	$16.93	$16.93	59
2019-10-10	$16.40	$16.57	$16.40	$16.56	$16.56	498
2019-10-09	$16.34	$16.34	$16.25	$16.25	$16.25	292
2019-10-08	$16.20	$16.20	$16.09	$16.09	$16.09	1,394
2019-10-07	$16.29	$16.29	$16.29	$16.29	$16.29	0
2019-10-04	$16.24	$16.24	$16.24	$16.24	$16.24	0
2019-10-03	$15.84	$16.06	$15.84	$16.02	$16.02	202
2019-10-02	$15.98	$16.07	$15.98	$16.07	$16.07	141
2019-10-01	$16.46	$16.46	$16.38	$16.38	$16.38	168
2019-09-30	$16.68	$16.68	$16.49	$16.52	$16.52	500
2019-09-27	$17.03	$17.03	$16.96	$16.96	$16.96	100
2019-09-26	$16.90	$17.11	$16.90	$17.11	$17.11	126
2019-09-25	$16.88	$17.13	$16.88	$17.13	$17.13	263
2019-09-24	$17.30	$17.30	$17.21	$17.21	$17.21	352
2019-09-23	$17.58	$17.68	$17.58	$17.68	$17.68	250
2019-09-20	$17.66	$17.66	$17.66	$17.66	$17.66	4
2019-09-19	$17.63	$17.63	$17.60	$17.60	$17.60	100
2019-09-18	$17.43	$17.44	$17.40	$17.44	$17.44	336
2019-09-17	$17.57	$17.85	$17.49	$17.51	$17.51	2,264
2019-09-16	$17.81	$18.42	$17.81	$18.08	$18.08	2,879
2019-09-13	$16.72	$16.74	$16.72	$16.73	$16.73	1,006
2019-09-12	$16.78	$16.78	$16.78	$16.78	$16.78	0
2019-09-11	$17.01	$17.01	$17.01	$17.01	$17.01	131
2019-09-10	$17.51	$17.51	$17.44	$17.44	$17.44	202
2019-09-09	$17.57	$17.57	$17.57	$17.57	$17.57	113
2019-09-06	$17.15	$17.15	$17.15	$17.15	$17.15	100
2019-09-05	$17.28	$17.40	$16.99	$16.99	$16.99	300
2019-09-04	$17.04	$17.04	$17.04	$17.04	$17.04	100
2019-09-03	$16.16	$16.33	$16.16	$16.16	$16.16	160
2019-08-30	$16.72	$16.72	$16.59	$16.72	$16.72	1,015
2019-08-29	$16.97	$17.05	$16.91	$17.05	$17.05	2,450
2019-08-28	$16.92	$16.92	$16.92	$16.92	$16.92	200
2019-08-27	$16.46	$16.60	$16.35	$16.60	$16.60	901
2019-08-26	$16.29	$16.29	$16.29	$16.29	$16.29	106
2019-08-23	$16.29	$16.29	$16.29	$16.29	$16.29	12
2019-08-22	$16.72	$16.76	$16.72	$16.76	$16.76	125
2019-08-21	$16.80	$16.84	$16.80	$16.84	$16.84	334
2019-08-20	$16.81	$16.81	$16.81	$16.81	$16.81	33
2019-08-19	$16.80	$16.80	$16.80	$16.80	$16.80	0
2019-08-16	$16.46	$16.46	$16.46	$16.46	$16.46	3
2019-08-15	$16.33	$16.43	$16.33	$16.43	$16.43	225
2019-08-14	$16.64	$16.64	$16.64	$16.64	$16.64	200
2019-08-13	$17.21	$17.21	$17.21	$17.21	$17.21	1,100
2019-08-12	$16.35	$16.35	$16.35	$16.35	$16.35	100
2019-08-09	$16.34	$16.35	$16.34	$16.35	$16.35	100
2019-08-08	$15.76	$15.98	$15.76	$15.98	$15.98	100
2019-08-07	$15.65	$15.89	$15.65	$15.89	$15.89	320
2019-08-06	$16.33	$16.33	$16.33	$16.33	$16.33	44
2019-08-05	$16.63	$16.63	$16.63	$16.63	$16.63	1
2019-08-02	$17.02	$17.02	$16.85	$16.85	$16.85	1,205
2019-08-01	$16.62	$16.62	$16.62	$16.62	$16.62	200
2019-07-31	$17.81	$17.81	$17.68	$17.68	$17.68	100
2019-07-30	$17.44	$17.76	$17.44	$17.76	$17.76	400
2019-07-29	$17.41	$17.41	$17.41	$17.41	$17.41	300
2019-07-26	$17.22	$17.22	$17.22	$17.22	$17.22	58
2019-07-25	$17.11	$17.11	$17.11	$17.11	$17.11	0
2019-07-24	$17.39	$17.39	$17.09	$17.09	$17.09	378
2019-07-23	$17.41	$17.41	$17.41	$17.41	$17.41	71
2019-07-22	$17.23	$17.23	$17.23	$17.23	$17.23	85
2019-07-19	$16.99	$17.20	$16.99	$17.20	$17.20	106
2019-07-18	$16.86	$17.03	$16.86	$17.03	$17.03	365
2019-07-17	$17.33	$17.33	$17.33	$17.33	$17.33	25
2019-07-16	$17.67	$17.67	$17.67	$17.67	$17.67	45
2019-07-15	$18.10	$18.10	$18.00	$18.00	$18.00	700
2019-07-12	$18.30	$18.30	$18.30	$18.30	$18.30	0
2019-07-11	$18.35	$18.35	$18.35	$18.35	$18.35	0
2019-07-10	$18.32	$18.32	$18.32	$18.32	$18.32	2
2019-07-09	$17.55	$17.64	$17.55	$17.64	$17.64	220
2019-07-08	$17.48	$17.48	$17.48	$17.48	$17.48	4
2019-07-05	$17.34	$17.52	$17.34	$17.52	$17.52	150
2019-07-03	$17.27	$17.27	$17.27	$17.27	$17.27	2
2019-07-02	$17.13	$17.13	$17.13	$17.13	$17.13	5
2019-07-01	$17.92	$17.92	$17.92	$17.92	$17.92	53
2019-06-28	$17.98	$17.98	$17.56	$17.56	$17.56	116
2019-06-27	$17.93	$17.93	$17.93	$17.93	$17.93	2
2019-06-26	$17.92	$18.07	$17.92	$17.94	$17.94	235
2019-06-25	$17.47	$17.54	$17.47	$17.54	$17.54	151
2019-06-24	$17.41	$17.51	$17.28	$17.51	$17.51	300
2019-06-21	$17.41	$17.47	$17.41	$17.47	$17.47	279
2019-06-20	$17.27	$17.32	$17.26	$17.32	$17.32	500
2019-06-19	$16.57	$16.57	$16.57	$16.57	$16.57	15
2019-06-18	$16.50	$16.50	$16.50	$16.50	$16.50	0
2019-06-17	$15.91	$15.91	$15.91	$15.91	$15.91	2
2019-06-14	$16.12	$16.12	$16.12	$16.12	$16.12	50
2019-06-13	$16.03	$16.03	$16.03	$16.03	$16.03	0
2019-06-12	$15.69	$15.69	$15.69	$15.69	$15.69	42
2019-06-11	$16.35	$16.35	$16.35	$16.35	$16.35	0
2019-06-10	$16.32	$16.32	$16.32	$16.32	$16.32	0
2019-06-07	$16.50	$16.50	$16.50	$16.50	$16.50	5
2019-06-06	$15.68	$16.22	$15.68	$16.22	$16.22	1,213
2019-06-05	$15.77	$15.85	$15.77	$15.78	$15.78	773
2019-06-04	$16.36	$16.36	$16.36	$16.36	$16.36	0
2019-06-03	$16.46	$16.50	$16.11	$16.11	$16.11	1,491
2019-05-31	$16.85	$16.85	$16.25	$16.25	$16.25	400
2019-05-30	$17.54	$17.54	$17.25	$17.25	$17.25	240
2019-05-29	$17.92	$17.92	$17.92	$17.92	$17.92	3
2019-05-28	$17.99	$17.99	$17.99	$17.99	$17.99	7
2019-05-24	$17.87	$17.87	$17.87	$17.87	$17.87	0
2019-05-23	$18.05	$18.05	$17.50	$17.64	$17.64	243
2019-05-22	$18.58	$18.58	$18.58	$18.58	$18.58	2
2019-05-21	$19.16	$19.16	$19.16	$19.16	$19.16	58
2019-05-20	$19.19	$19.19	$19.19	$19.19	$19.19	0
2019-05-17	$19.07	$19.07	$19.07	$19.07	$19.07	0
2019-05-16	$19.17	$19.20	$19.17	$19.20	$19.20	100
2019-05-15	$19.02	$19.02	$19.02	$19.02	$19.02	17
2019-05-14	$18.82	$18.82	$18.81	$18.81	$18.81	125
2019-05-13	$18.51	$18.51	$18.51	$18.51	$18.51	38
2019-05-10	$18.80	$18.80	$18.71	$18.71	$18.71	133
2019-05-09	$18.69	$18.69	$18.69	$18.69	$18.69	0
2019-05-08	$18.79	$18.79	$18.79	$18.79	$18.79	2
2019-05-07	$18.54	$18.54	$18.54	$18.54	$18.54	0
2019-05-06	$18.69	$19.05	$18.69	$19.05	$19.05	142
2019-05-03	$18.83	$18.83	$18.76	$18.76	$18.76	117
2019-05-02	$18.69	$18.69	$18.69	$18.69	$18.69	0
2019-05-01	$19.25	$19.25	$19.25	$19.25	$19.25	2
2019-04-30	$19.34	$19.34	$19.32	$19.32	$19.32	150
2019-04-29	$19.24	$19.24	$19.24	$19.24	$19.24	5
2019-04-26	$19.02	$19.02	$19.02	$19.02	$19.02	2
2019-04-25	$19.66	$19.66	$19.66	$19.66	$19.66	20
2019-04-24	$19.93	$19.93	$19.80	$19.82	$19.82	7,323
2019-04-23	$19.89	$19.92	$19.83	$19.92	$19.92	902
2019-04-22	$19.75	$19.75	$19.74	$19.74	$19.74	287
2019-04-18	$19.29	$19.35	$19.29	$19.35	$19.35	103
2019-04-17	$19.33	$19.33	$19.33	$19.33	$19.33	30
2019-04-16	$19.12	$19.42	$19.12	$19.42	$19.42	302
2019-04-15	$19.13	$19.25	$19.12	$19.25	$19.25	20,949
2019-04-12	$19.33	$19.33	$19.33	$19.33	$19.33	0
2019-04-11	$19.14	$19.27	$19.14	$19.27	$19.27	1,676
2019-04-10	$19.46	$19.46	$19.46	$19.46	$19.46	50
2019-04-09	$19.21	$19.23	$19.21	$19.23	$19.23	1,665
2019-04-08	$19.19	$19.30	$19.19	$19.30	$19.30	22,161
2019-04-05	$18.98	$19.11	$18.98	$19.11	$19.11	102
2019-04-04	$18.85	$18.98	$18.76	$18.84	$18.84	1,465
2019-04-03	$18.87	$18.92	$18.87	$18.92	$18.92	115
2019-04-02	$18.80	$18.93	$18.80	$18.93	$18.93	225
2019-04-01	$18.50	$18.70	$18.50	$18.70	$18.70	129
2019-03-29	$18.36	$18.36	$18.21	$18.31	$18.31	227
2019-03-28	$18.00	$18.13	$18.00	$18.13	$18.13	102
2019-03-27	$18.17	$18.17	$18.13	$18.13	$18.13	103
2019-03-26	$18.36	$18.38	$18.28	$18.28	$18.28	4,140
2019-03-25	$17.93	$18.08	$17.93	$18.08	$18.08	202
2019-03-22	$17.94	$18.04	$17.94	$18.04	$18.04	102
2019-03-21	$18.41	$18.41	$18.32	$18.32	$18.32	102
2019-03-20	$18.44	$18.44	$18.44	$18.44	$18.44	2
2019-03-19	$18.20	$18.20	$18.16	$18.16	$18.16	1,184
2019-03-18	$18.21	$18.21	$18.21	$18.21	$18.21	0
2019-03-15	$18.07	$18.07	$18.07	$18.07	$18.07	2
2019-03-14	$18.09	$18.09	$18.09	$18.09	$18.09	23
2019-03-13	$17.91	$18.11	$17.90	$18.11	$18.11	9,027
2019-03-12	$17.80	$17.80	$17.72	$17.72	$17.72	100
2019-03-11	$17.58	$17.67	$17.58	$17.67	$17.67	292
2019-03-08	$17.09	$17.48	$17.09	$17.48	$17.48	305
2019-03-07	$17.60	$17.64	$17.60	$17.62	$17.62	316
2019-03-06	$17.36	$17.55	$17.36	$17.55	$17.55	2,082
2019-03-05	$17.68	$17.68	$17.67	$17.67	$17.67	115
2019-03-04	$17.62	$17.62	$17.62	$17.62	$17.62	0
2019-03-01	$17.80	$17.80	$17.41	$17.41	$17.41	842
2019-02-28	$17.83	$17.83	$17.83	$17.83	$17.83	128
2019-02-27	$17.66	$17.80	$17.66	$17.80	$17.80	514
2019-02-26	$17.39	$17.42	$17.39	$17.42	$17.42	173
2019-02-25	$17.30	$17.30	$17.30	$17.30	$17.30	0
2019-02-22	$17.96	$17.96	$17.86	$17.86	$17.86	602
2019-02-21	$17.77	$17.77	$17.77	$17.77	$17.77	56
2019-02-20	$17.71	$17.85	$17.71	$17.85	$17.85	264
2019-02-19	$17.65	$17.66	$17.65	$17.66	$17.66	215
2019-02-15	$17.60	$17.60	$17.60	$17.60	$17.60	74
2019-02-14	$16.96	$17.21	$16.96	$17.21	$17.21	133
2019-02-13	$16.94	$17.04	$16.94	$17.04	$17.04	1,038
2019-02-12	$16.78	$16.78	$16.78	$16.78	$16.78	0
2019-02-11	$16.51	$16.51	$16.51	$16.51	$16.51	138
2019-02-08	$16.60	$16.60	$16.60	$16.60	$16.60	0
2019-02-07	$16.78	$16.78	$16.57	$16.57	$16.57	130
2019-02-06	$16.83	$16.98	$16.83	$16.98	$16.98	100
2019-02-05	$16.90	$16.90	$16.89	$16.89	$16.89	170
2019-02-04	$16.95	$17.20	$16.95	$17.17	$17.17	305
2019-02-01	$17.30	$17.30	$17.30	$17.30	$17.30	95
2019-01-31	$17.19	$17.19	$16.85	$16.85	$16.85	205
2019-01-30	$16.89	$16.89	$16.89	$16.89	$16.89	0
2019-01-29	$16.58	$16.77	$16.58	$16.63	$16.63	210
2019-01-28	$16.30	$16.30	$16.30	$16.30	$16.30	91
2019-01-25	$16.73	$16.73	$16.73	$16.73	$16.73	0
2019-01-24	$16.64	$16.64	$16.64	$16.64	$16.64	0
2019-01-23	$16.57	$16.57	$16.51	$16.51	$16.51	100
2019-01-22	$16.39	$16.59	$16.39	$16.59	$16.59	105
2019-01-18	$16.91	$16.91	$16.87	$16.87	$16.87	107
2019-01-17	$16.29	$16.48	$16.29	$16.48	$16.48	124
2019-01-16	$16.46	$16.53	$16.41	$16.53	$16.53	202
2019-01-15	$16.40	$16.41	$16.35	$16.41	$16.41	1,430
2019-01-14	$16.28	$16.28	$15.99	$15.99	$15.99	711
2019-01-11	$16.33	$16.33	$16.33	$16.33	$16.33	15
2019-01-10	$16.50	$16.63	$16.50	$16.63	$16.63	347
2019-01-09	$16.14	$16.51	$16.10	$16.51	$16.51	305
2019-01-08	$15.56	$15.74	$15.56	$15.74	$15.74	395
2019-01-07	$15.39	$15.39	$15.39	$15.39	$15.39	701
2019-01-04	$15.26	$15.26	$15.26	$15.26	$15.26	1
2019-01-03	$14.67	$14.90	$14.58	$14.90	$14.90	900
2019-01-02	$14.74	$14.76	$14.74	$14.76	$14.76	196
2018-12-31	$14.35	$14.48	$14.26	$14.48	$14.48	1,386
2018-12-28	$14.12	$14.26	$14.12	$14.26	$14.26	1,220
2018-12-27	$14.35	$14.35	$14.35	$14.35	$14.35	80
2018-12-26	$13.88	$14.78	$13.88	$14.78	$14.78	511
2018-12-24	$13.97	$13.97	$13.93	$13.93	$13.93	142
2018-12-21	$14.48	$14.48	$14.27	$14.27	$14.27	1,158
2018-12-20	$14.77	$14.77	$14.55	$14.57	$14.57	1,457
2018-12-19	$14.98	$14.98	$14.98	$14.98	$14.98	28
2018-12-18	$14.71	$14.71	$14.71	$14.71	$14.71	249
2018-12-17	$15.96	$15.96	$15.58	$15.58	$15.58	1,102
2018-12-14	$16.55	$16.55	$16.10	$16.13	$16.13	2,548
2018-12-13	$16.16	$16.64	$16.16	$16.64	$16.64	517
2018-12-12	$16.27	$16.39	$16.09	$16.09	$16.09	1,460
2018-12-11	$16.40	$16.40	$16.16	$16.20	$16.20	758
2018-12-10	$16.24	$16.24	$15.99	$15.99	$15.99	166
2018-12-07	$16.91	$16.93	$16.52	$16.52	$16.52	7,764
2018-12-06	$15.95	$15.95	$15.95	$15.95	$15.95	150
2018-12-04	$16.72	$16.72	$16.65	$16.65	$16.65	283
2018-12-03	$16.52	$16.52	$16.52	$16.52	$16.52	280
2018-11-30	$15.76	$15.76	$15.76	$15.76	$15.76	115
2018-11-29	$16.31	$16.31	$16.13	$16.13	$16.13	547
2018-11-28	$16.00	$16.28	$15.98	$16.28	$16.28	514
2018-11-27	$16.00	$16.17	$15.91	$16.17	$16.17	1,644
2018-11-26	$15.98	$15.98	$15.98	$15.98	$15.98	117
2018-11-23	$16.00	$16.00	$15.98	$15.98	$15.98	428
2018-11-21	$17.04	$17.04	$16.98	$16.98	$16.98	460
2018-11-20	$17.02	$17.02	$16.72	$16.72	$16.72	1,669
2018-11-19	$18.00	$18.00	$18.00	$18.00	$18.00	422
2018-11-16	$18.00	$18.00	$18.00	$18.00	$18.00	151
2018-11-15	$17.74	$17.74	$17.74	$17.74	$17.74	521
2018-11-14	$17.89	$17.89	$17.89	$17.89	$17.89	529
2018-11-13	$19.14	$19.14	$19.14	$19.14	$19.14	3
2018-11-12	$19.14	$19.14	$19.14	$19.14	$19.14	271
2018-11-09	$19.14	$19.14	$19.14	$19.14	$19.14	3
2018-11-08	$19.14	$19.14	$19.14	$19.14	$19.14	379
2018-11-07	$19.87	$19.87	$19.87	$19.87	$19.87	60
2018-11-06	$19.87	$19.87	$19.87	$19.87	$19.87	0
2018-11-05	$19.87	$19.87	$19.87	$19.87	$19.87	97
2018-11-02	$19.87	$19.87	$19.87	$19.87	$19.87	212
2018-11-01	$19.87	$19.87	$19.87	$19.87	$19.87	204
2018-10-31	$20.92	$20.92	$20.92	$20.92	$20.92	74
2018-10-30	$20.92	$20.92	$20.92	$20.92	$20.92	110
2018-10-29	$21.23	$21.23	$21.23	$21.23	$21.23	47
2018-10-26	$21.14	$21.23	$21.14	$21.23	$21.23	638
2018-10-25	$21.07	$21.07	$21.07	$21.07	$21.07	681
2018-10-24	$21.82	$21.82	$21.82	$21.82	$21.82	0
2018-10-23	$21.82	$21.82	$21.82	$21.82	$21.82	190
2018-10-22	$21.82	$21.82	$21.82	$21.82	$21.82	2
2018-10-19	$21.82	$21.82	$21.82	$21.82	$21.82	680
2018-10-18	$22.10	$22.10	$22.10	$22.10	$22.10	9
2018-10-17	$22.10	$22.10	$22.10	$22.10	$22.10	145
2018-10-16	$22.14	$22.14	$22.14	$22.14	$22.14	1
2018-10-15	$22.14	$22.14	$22.14	$22.14	$22.14	57
2018-10-12	$22.14	$22.14	$22.14	$22.14	$22.14	65
2018-10-11	$22.29	$22.29	$22.14	$22.14	$22.14	603
2018-10-10	$23.04	$23.04	$23.04	$23.04	$23.04	71
2018-10-09	$23.04	$23.04	$23.04	$23.04	$23.04	3
2018-10-08	$23.00	$23.04	$22.93	$23.04	$23.04	4,552
2018-10-05	$23.25	$23.25	$23.25	$23.25	$23.25	117
2018-10-04	$23.22	$23.22	$23.22	$23.22	$23.22	14
2018-10-03	$23.25	$23.25	$23.22	$23.22	$23.22	1,828
2018-10-02	$23.08	$23.08	$23.08	$23.08	$23.08	7,993
2018-10-01	$23.08	$23.08	$23.08	$23.08	$23.08	315
2018-09-28	$22.30	$22.30	$22.30	$22.30	$22.30	0
2018-09-27	$22.30	$22.30	$22.30	$22.30	$22.30	71
2018-09-26	$22.31	$22.31	$22.30	$22.30	$22.30	1,026
2018-09-25	$22.36	$22.36	$22.36	$22.36	$22.36	405
2018-09-24	$22.30	$22.30	$22.30	$22.30	$22.30	180
2018-09-21	$22.00	$22.00	$22.00	$22.00	$22.00	484
2018-09-20	$21.94	$21.94	$21.86	$21.86	$21.86	3,200
2018-09-19	$21.57	$21.57	$21.57	$21.57	$21.57	100
2018-09-18	$21.63	$21.68	$21.53	$21.53	$21.53	540
2018-09-17	$21.57	$21.57	$21.57	$21.57	$21.57	102
2018-09-14	$21.57	$21.57	$21.57	$21.57	$21.57	128
2018-09-13	$21.63	$21.63	$21.63	$21.63	$21.63	0
2018-09-12	$21.63	$21.63	$21.63	$21.63	$21.63	164
2018-09-11	$21.64	$21.64	$21.64	$21.64	$21.64	2
2018-09-10	$21.64	$21.64	$21.64	$21.64	$21.64	1
2018-09-07	$21.64	$21.64	$21.64	$21.64	$21.64	2
2018-09-06	$21.64	$21.64	$21.64	$21.64	$21.64	2
2018-09-05	$21.64	$21.64	$21.64	$21.64	$21.64	0
2018-09-04	$21.64	$21.64	$21.64	$21.64	$21.64	184
2018-08-31	$21.48	$21.48	$21.48	$21.48	$21.48	148
2018-08-30	$21.48	$21.48	$21.48	$21.48	$21.48	100
2018-08-29	$21.42	$21.42	$21.38	$21.41	$21.41	2,100
2018-08-28	$21.02	$21.02	$21.02	$21.02	$21.02	3
2018-08-27	$21.02	$21.02	$21.02	$21.02	$21.02	0
2018-08-24	$21.22	$21.28	$21.02	$21.02	$21.02	321
2018-08-23	$20.08	$20.08	$20.08	$20.08	$20.08	20
2018-08-22	$20.08	$20.08	$20.08	$20.08	$20.08	0
2018-08-21	$20.08	$20.08	$20.08	$20.08	$20.08	64
2018-08-20	$20.08	$20.08	$20.08	$20.08	$20.08	400
2018-08-17	$20.42	$20.42	$20.42	$20.42	$20.42	0
2018-08-16	$20.42	$20.42	$20.42	$20.42	$20.42	2
2018-08-15	$20.42	$20.42	$20.42	$20.42	$20.42	50
2018-08-14	$20.42	$20.42	$20.42	$20.42	$20.42	0
2018-08-13	$20.42	$20.42	$20.42	$20.42	$20.42	512
2018-08-10	$20.45	$20.45	$20.45	$20.45	$20.45	70
2018-08-09	$20.45	$20.45	$20.45	$20.45	$20.45	753
2018-08-08	$20.97	$20.97	$20.97	$20.97	$20.97	92
2018-08-07	$20.98	$20.98	$20.97	$20.97	$20.97	1,003
2018-08-06	$20.73	$20.73	$20.73	$20.73	$20.73	7
2018-08-03	$20.73	$20.73	$20.73	$20.73	$20.73	42
2018-08-02	$20.73	$20.73	$20.73	$20.73	$20.73	244
2018-08-01	$21.11	$21.11	$21.11	$21.11	$21.11	4
2018-07-31	$21.11	$21.11	$21.11	$21.11	$21.11	0
2018-07-30	$21.19	$21.19	$21.11	$21.11	$21.11	664
2018-07-27	$20.96	$20.96	$20.96	$20.96	$20.96	60
2018-07-26	$20.96	$20.96	$20.96	$20.96	$20.96	1,002
2018-07-25	$20.49	$20.49	$20.49	$20.49	$20.49	3
2018-07-24	$20.49	$20.49	$20.49	$20.49	$20.49	295
2018-07-23	$20.62	$20.62	$20.43	$20.48	$20.48	1,231
2018-07-20	$20.41	$20.41	$20.37	$20.37	$20.37	305
2018-07-19	$20.35	$20.35	$20.26	$20.26	$20.26	548
2018-07-18	$20.09	$20.30	$20.09	$20.30	$20.30	203
2018-07-17	$20.07	$20.07	$20.06	$20.06	$20.06	2,583
2018-07-16	$20.48	$20.48	$20.48	$20.48	$20.48	171
2018-07-13	$20.48	$20.48	$20.48	$20.48	$20.48	0
2018-07-12	$20.48	$20.48	$20.48	$20.48	$20.48	400
2018-07-11	$21.40	$21.40	$21.40	$21.40	$21.40	0
2018-07-10	$21.40	$21.40	$21.40	$21.40	$21.40	83
2018-07-09	$21.23	$21.40	$21.23	$21.40	$21.40	900
2018-07-06	$20.84	$20.96	$20.84	$20.96	$20.96	1,886
2018-07-05	$21.05	$21.10	$20.92	$20.92	$20.92	1,803
2018-07-03	$20.97	$20.97	$20.97	$20.97	$20.97	5
2018-07-02	$20.97	$20.97	$20.97	$20.97	$20.97	602
2018-06-29	$21.42	$21.62	$21.42	$21.62	$21.62	836
2018-06-28	$20.62	$20.62	$20.62	$20.62	$20.62	30
2018-06-27	$20.62	$20.62	$20.62	$20.62	$20.62	0
2018-06-26	$20.29	$20.64	$20.29	$20.62	$20.62	3,910
2018-06-25	$20.21	$20.21	$20.21	$20.21	$20.21	100
2018-06-22	$19.77	$19.77	$19.77	$19.77	$19.77	0
2018-06-21	$19.77	$19.77	$19.77	$19.77	$19.77	0
2018-06-20	$19.75	$19.77	$19.75	$19.77	$19.77	621
2018-06-19	$19.63	$19.63	$19.63	$19.63	$19.63	500
2018-06-18	$19.83	$19.83	$19.83	$19.83	$19.83	100
2018-06-15	$19.99	$19.99	$19.56	$19.56	$19.56	1,017
2018-06-14	$20.02	$20.02	$20.02	$20.02	$20.02	186
2018-06-13	$20.02	$20.02	$20.02	$20.02	$20.02	76
2018-06-12	$20.02	$20.02	$20.02	$20.02	$20.02	2
2018-06-11	$19.99	$20.02	$19.99	$20.02	$20.02	555
2018-06-08	$19.99	$19.99	$19.99	$19.99	$19.99	84
2018-06-07	$19.78	$20.03	$19.78	$19.99	$19.99	4,300
2018-06-06	$18.54	$18.54	$18.54	$18.54	$18.54	1,158
2018-06-05	$19.59	$19.70	$19.59	$19.70	$19.70	327
2018-06-04	$20.64	$20.64	$20.64	$20.64	$20.64	13
2018-06-01	$20.64	$20.64	$20.64	$20.64	$20.64	0
2018-05-31	$20.64	$20.64	$20.64	$20.64	$20.64	0
2018-05-30	$20.64	$20.64	$20.64	$20.64	$20.64	321
2018-05-29	$20.25	$20.25	$20.25	$20.25	$20.25	648
2018-05-25	$20.65	$20.65	$20.65	$20.65	$20.65	360
2018-05-24	$21.42	$21.42	$21.42	$21.42	$21.42	225
2018-05-23	$21.88	$21.88	$21.88	$21.88	$21.88	91
2018-05-22	$21.88	$21.88	$21.88	$21.88	$21.88	494
2018-05-21	$21.59	$21.83	$21.59	$21.83	$21.83	1,256
2018-05-18	$21.48	$21.48	$21.48	$21.48	$21.48	3
2018-05-17	$21.47	$21.48	$21.47	$21.48	$21.48	666
2018-05-16	$21.44	$21.44	$21.44	$21.44	$21.44	159
2018-05-15	$21.40	$21.40	$21.40	$21.40	$21.40	21
2018-05-14	$21.29	$21.41	$21.29	$21.40	$21.40	1,132
2018-05-11	$21.42	$21.42	$21.35	$21.35	$21.35	600
2018-05-10	$21.35	$21.35	$21.35	$21.35	$21.35	34
2018-05-09	$20.05	$21.40	$20.05	$21.35	$21.35	6,250
2018-05-08	$20.59	$20.59	$20.59	$20.59	$20.59	100
2018-05-07	$21.04	$21.15	$20.97	$20.97	$20.97	627
2018-05-04	$20.29	$20.29	$20.29	$20.29	$20.29	5
2018-05-03	$20.29	$20.29	$20.29	$20.29	$20.29	255
2018-05-02	$20.17	$20.38	$20.17	$20.31	$20.31	16,050
2018-05-01	$20.20	$20.20	$20.13	$20.13	$20.13	437
2018-04-30	$20.39	$20.77	$20.39	$20.75	$20.75	1,135
2018-04-27	$20.36	$20.36	$20.36	$20.36	$20.36	0
2018-04-26	$20.52	$20.52	$20.36	$20.36	$20.36	300
2018-04-25	$20.36	$20.36	$20.36	$20.36	$20.36	375
2018-04-24	$20.44	$20.47	$20.31	$20.42	$20.42	2,894
2018-04-23	$20.04	$20.48	$20.04	$20.48	$20.48	633
2018-04-20	$20.29	$20.29	$20.29	$20.29	$20.29	3
2018-04-19	$20.29	$20.29	$20.29	$20.29	$20.29	155
2018-04-18	$20.19	$20.48	$20.14	$20.45	$20.45	44,329
2018-04-17	$19.79	$19.79	$19.79	$19.79	$19.79	116
2018-04-16	$19.69	$19.69	$19.69	$19.69	$19.69	0
2018-04-13	$19.69	$19.69	$19.69	$19.69	$19.69	170
2018-04-12	$19.69	$19.69	$19.69	$19.69	$19.69	175
2018-04-11	$19.63	$19.95	$19.62	$19.90	$19.90	1,144
2018-04-10	$18.54	$18.54	$18.54	$18.54	$18.54	67
2018-04-09	$18.54	$18.54	$18.54	$18.54	$18.54	0
2018-04-06	$18.92	$18.92	$18.54	$18.54	$18.54	68,734
2018-04-05	$18.93	$18.94	$18.92	$18.92	$18.92	3,471
2018-04-04	$18.87	$18.88	$18.86	$18.87	$18.87	18,154
2018-04-03	$18.75	$18.75	$18.75	$18.75	$18.75	0
2018-04-02	$18.75	$18.75	$18.75	$18.75	$18.75	100
2018-03-29	$19.43	$19.43	$19.43	$19.43	$19.43	91
2018-03-28	$19.43	$19.43	$19.43	$19.43	$19.43	1
2018-03-27	$19.43	$19.43	$19.43	$19.43	$19.43	301
2018-03-26	$19.49	$19.49	$19.47	$19.47	$19.47	754
2018-03-23	$19.55	$19.55	$19.53	$19.53	$19.53	985
2018-03-22	$19.06	$19.06	$19.06	$19.06	$19.06	2
2018-03-21	$19.00	$19.06	$19.00	$19.06	$19.06	9,951
2018-03-20	$18.24	$18.24	$18.24	$18.24	$18.24	1
2018-03-19	$18.24	$18.24	$18.24	$18.24	$18.24	200
2018-03-16	$18.19	$18.54	$18.19	$18.54	$18.54	528
2018-03-15	$18.21	$18.21	$18.18	$18.18	$18.18	510
2018-03-14	$18.25	$18.25	$18.25	$18.25	$18.25	0
2018-03-13	$18.26	$18.26	$18.25	$18.25	$18.25	600
2018-03-12	$18.23	$18.23	$18.23	$18.23	$18.23	151
2018-03-09	$18.03	$18.03	$18.03	$18.03	$18.03	2
2018-03-08	$18.11	$18.11	$18.03	$18.03	$18.03	436
2018-03-07	$18.41	$18.41	$18.41	$18.41	$18.41	60
2018-03-06	$18.41	$18.41	$18.41	$18.41	$18.41	45
2018-03-05	$18.41	$18.41	$18.41	$18.41	$18.41	301
2018-03-02	$18.04	$18.04	$18.04	$18.04	$18.04	64
2018-03-01	$18.04	$18.05	$18.04	$18.04	$18.04	597
2018-02-28	$18.81	$18.81	$18.81	$18.81	$18.81	0
2018-02-27	$18.81	$18.81	$18.81	$18.81	$18.81	0
2018-02-26	$18.77	$18.86	$18.77	$18.81	$18.81	1,118
2018-02-23	$17.80	$17.80	$17.80	$17.80	$17.80	0
2018-02-22	$17.80	$17.80	$17.80	$17.80	$17.80	0
2018-02-21	$17.80	$17.80	$17.80	$17.80	$17.80	0
2018-02-20	$17.80	$17.80	$17.80	$17.80	$17.80	55
2018-02-16	$17.80	$17.80	$17.80	$17.80	$17.80	810
2018-02-15	$17.27	$17.27	$17.27	$17.27	$17.27	0
2018-02-14	$17.27	$17.27	$17.27	$17.27	$17.27	0
2018-02-13	$17.27	$17.27	$17.27	$17.27	$17.27	0
2018-02-12	$17.27	$17.27	$17.27	$17.27	$17.27	0
2018-02-09	$17.27	$17.27	$17.27	$17.27	$17.27	654
2018-02-08	$18.47	$18.47	$18.47	$18.47	$18.47	83
2018-02-07	$18.47	$18.47	$18.47	$18.47	$18.47	76
2018-02-06	$18.46	$18.48	$18.46	$18.47	$18.47	711
2018-02-05	$18.61	$18.61	$18.61	$18.61	$18.61	438
2018-02-02	$18.88	$18.88	$18.88	$18.88	$18.88	179
2018-02-01	$18.94	$18.94	$18.94	$18.94	$18.94	0
2018-01-31	$18.94	$18.94	$18.94	$18.94	$18.94	262
2018-01-30	$18.92	$18.92	$18.92	$18.92	$18.92	100
2018-01-29	$19.19	$19.19	$19.19	$19.19	$19.19	564
2018-01-26	$19.35	$19.35	$19.32	$19.32	$19.32	3,180
2018-01-25	$19.22	$19.22	$19.22	$19.22	$19.22	64
2018-01-24	$19.22	$19.22	$19.22	$19.22	$19.22	636
2018-01-23	$18.84	$18.97	$18.84	$18.97	$18.97	3,788
2018-01-22	$18.70	$18.73	$18.70	$18.73	$18.73	706
2018-01-19	$18.69	$18.69	$18.69	$18.69	$18.69	29
2018-01-18	$18.69	$18.69	$18.69	$18.69	$18.69	1
2018-01-17	$18.69	$18.69	$18.69	$18.69	$18.69	16
2018-01-16	$18.69	$18.69	$18.67	$18.69	$18.69	1,785
2018-01-12	$18.88	$18.88	$18.88	$18.88	$18.88	148
2018-01-11	$18.88	$18.88	$18.88	$18.88	$18.88	153
2018-01-10	$18.54	$18.54	$18.54	$18.54	$18.54	0
2018-01-09	$18.20	$18.54	$18.20	$18.54	$18.54	9,937
2018-01-08	$18.03	$18.03	$18.03	$18.03	$18.03	139
2018-01-05	$18.03	$18.03	$18.03	$18.03	$18.03	375
2018-01-04	$18.04	$18.04	$18.04	$18.04	$18.04	100
2018-01-03	$17.98	$18.07	$17.98	$18.07	$18.07	1,750
2018-01-02	$17.71	$17.71	$17.71	$17.71	$17.71	0
2017-12-29	$17.71	$17.71	$17.71	$17.71	$17.71	300
2017-12-28	$17.60	$17.64	$17.60	$17.64	$17.64	450
2017-12-27	$17.50	$17.50	$17.50	$17.50	$17.50	49
2017-12-26	$17.50	$17.50	$17.50	$17.50	$17.50	172
2017-12-22	$17.27	$17.27	$17.27	$17.27	$17.27	235
2017-12-21	$17.07	$17.07	$16.98	$17.07	$17.07	330
2017-12-20	$16.94	$16.94	$16.94	$16.94	$16.94	0
2017-12-19	$16.93	$16.95	$16.89	$16.94	$16.94	1,993
2017-12-18	$16.79	$16.79	$16.79	$16.79	$16.79	0
2017-12-15	$16.79	$16.82	$16.79	$16.79	$16.79	444
2017-12-14	$16.66	$16.73	$16.63	$16.73	$16.73	3,700
2017-12-13	$16.47	$16.47	$16.47	$16.47	$16.47	52
2017-12-12	$16.47	$16.47	$16.47	$16.47	$16.47	0
2017-12-11	$16.47	$16.47	$16.47	$16.47	$16.47	0
2017-12-08	$16.47	$16.47	$16.47	$16.47	$16.47	29
2017-12-07	$16.47	$16.47	$16.47	$16.47	$16.47	9
2017-12-06	$16.51	$16.51	$16.47	$16.47	$16.47	2,301
2017-12-05	$17.04	$17.04	$17.04	$17.04	$17.04	125
2017-12-04	$17.03	$17.03	$16.92	$16.92	$16.92	560
2017-12-01	$17.03	$17.03	$17.03	$17.03	$17.03	3
2017-11-30	$16.80	$17.03	$16.80	$17.03	$17.03	1,404
2017-11-29	$16.84	$16.84	$16.84	$16.84	$16.84	144
2017-11-28	$17.05	$17.05	$17.05	$17.05	$17.05	18,501
2017-11-27	$16.93	$17.00	$16.93	$17.00	$17.00	278
2017-11-24	$17.23	$17.23	$17.23	$17.23	$17.23	250
2017-11-22	$17.04	$17.04	$17.04	$17.04	$17.04	250
2017-11-21	$16.65	$16.65	$16.65	$16.65	$16.65	0
2017-11-20	$16.65	$16.65	$16.65	$16.65	$16.65	0
2017-11-17	$16.52	$16.65	$16.52	$16.65	$16.65	2,740
2017-11-16	$16.38	$16.41	$16.38	$16.38	$16.38	821
2017-11-15	$16.39	$16.46	$16.39	$16.46	$16.46	2,481
2017-11-14	$16.71	$16.71	$16.39	$16.44	$16.44	8,052
2017-11-13	$16.90	$16.90	$16.81	$16.81	$16.81	1,909
2017-11-10	$16.91	$16.91	$16.91	$16.91	$16.91	968
2017-11-09	$17.02	$17.02	$16.90	$16.95	$16.95	726
2017-11-08	$16.82	$16.87	$16.82	$16.83	$16.83	1,521
2017-11-07	$17.00	$17.00	$16.98	$16.98	$16.98	325
2017-11-06	$17.00	$17.08	$17.00	$17.08	$17.08	1,958
2017-11-03	$16.22	$16.22	$16.22	$16.22	$16.22	172
2017-11-02	$16.11	$16.22	$16.11	$16.22	$16.22	484
2017-11-01	$16.24	$16.24	$16.17	$16.17	$16.17	742
2017-10-31	$16.06	$16.23	$16.03	$16.15	$16.15	5,414
2017-10-30	$15.96	$15.96	$15.96	$15.96	$15.96	36
2017-10-27	$15.89	$15.99	$15.88	$15.96	$15.96	7,605
2017-10-26	$15.54	$15.54	$15.54	$15.54	$15.54	40
2017-10-25	$15.54	$15.54	$15.54	$15.54	$15.54	551
2017-10-24	$15.45	$15.49	$15.45	$15.49	$15.49	2,900
2017-10-23	$15.37	$15.37	$15.37	$15.37	$15.37	906
2017-10-20	$15.23	$15.30	$15.23	$15.30	$15.30	369
2017-10-19	$15.30	$15.30	$15.30	$15.30	$15.30	0
2017-10-18	$15.30	$15.30	$15.30	$15.30	$15.30	0
2017-10-17	$15.30	$15.30	$15.30	$15.30	$15.30	0
2017-10-16	$15.30	$15.30	$15.30	$15.30	$15.30	0
2017-10-13	$15.84	$15.84	$15.30	$15.30	$15.30	512
2017-10-12	$15.26	$15.26	$15.26	$15.26	$15.26	0
2017-10-11	$15.20	$15.31	$15.20	$15.26	$15.26	2,540
2017-10-10	$14.83	$14.83	$14.83	$14.83	$14.83	0
2017-10-09	$14.83	$14.83	$14.83	$14.83	$14.83	163
2017-10-06	$15.13	$15.13	$15.13	$15.13	$15.13	0
2017-10-05	$15.13	$15.13	$15.13	$15.13	$15.13	0
2017-10-04	$15.13	$15.13	$15.13	$15.13	$15.13	0
2017-10-03	$15.13	$15.13	$15.13	$15.13	$15.13	350
2017-10-02	$15.13	$15.13	$15.13	$15.13	$15.13	195
2017-09-29	$15.49	$15.49	$15.49	$15.49	$15.49	0
2017-09-28	$15.49	$15.49	$15.49	$15.49	$15.49	203
2017-09-27	$15.41	$15.41	$15.41	$15.41	$15.41	0
2017-09-26	$15.41	$15.41	$15.41	$15.41	$15.41	207
2017-09-25	$15.31	$15.50	$15.31	$15.50	$15.50	2,038
2017-09-22	$15.17	$15.17	$15.17	$15.17	$15.17	0
2017-09-21	$15.09	$15.17	$15.09	$15.17	$15.17	836
2017-09-20	$15.23	$15.23	$15.14	$15.14	$15.14	1,798
2017-09-19	$15.10	$15.10	$15.10	$15.10	$15.10	14,000
2017-09-18	$15.10	$15.10	$15.10	$15.10	$15.10	0
2017-09-15	$15.10	$15.10	$15.10	$15.10	$15.10	175
2017-09-14	$15.10	$15.10	$15.10	$15.10	$15.10	737
2017-09-13	$14.82	$14.82	$14.82	$14.82	$14.82	148
2017-09-12	$14.68	$14.68	$14.68	$14.68	$14.68	401
2017-09-11	$14.58	$14.58	$14.58	$14.58	$14.58	207
2017-09-08	$14.85	$14.85	$14.85	$14.85	$14.85	0
2017-09-07	$14.87	$14.87	$14.85	$14.85	$14.85	275
2017-09-06	$14.86	$14.91	$14.86	$14.91	$14.91	498
2017-09-05	$14.46	$14.46	$14.46	$14.46	$14.46	33
2017-09-01	$14.43	$14.47	$14.43	$14.46	$14.46	2,350
2017-08-31	$14.10	$14.10	$14.10	$14.10	$14.10	11
2017-08-30	$14.10	$14.10	$14.10	$14.10	$14.10	100
2017-08-29	$14.03	$14.03	$14.03	$14.03	$14.03	157
2017-08-28	$14.07	$14.07	$14.03	$14.03	$14.03	322
2017-08-25	$14.31	$14.31	$14.31	$14.31	$14.31	36
2017-08-24	$14.31	$14.31	$14.31	$14.31	$14.31	55
2017-08-23	$14.31	$14.31	$14.31	$14.31	$14.31	2
2017-08-22	$14.29	$14.31	$14.29	$14.31	$14.31	966
2017-08-21	$14.36	$14.36	$14.23	$14.26	$14.26	6,384
2017-08-18	$14.55	$14.57	$14.54	$14.57	$14.57	1,800
2017-08-17	$14.07	$14.07	$14.07	$14.07	$14.07	1
2017-08-16	$14.07	$14.07	$14.07	$14.07	$14.07	179
2017-08-15	$14.68	$14.68	$14.68	$14.68	$14.68	0
2017-08-14	$14.63	$14.68	$14.63	$14.68	$14.68	566
2017-08-11	$14.46	$14.46	$14.45	$14.45	$14.45	477
2017-08-10	$14.83	$14.83	$14.83	$14.83	$14.83	41
2017-08-09	$14.83	$14.83	$14.83	$14.83	$14.83	357
2017-08-08	$14.72	$14.72	$14.72	$14.72	$14.72	2
2017-08-07	$14.72	$14.72	$14.72	$14.72	$14.72	200
2017-08-04	$14.61	$14.61	$14.61	$14.61	$14.61	40
2017-08-03	$14.61	$14.61	$14.61	$14.61	$14.61	0
2017-08-02	$14.61	$14.61	$14.61	$14.61	$14.61	13
2017-08-01	$14.77	$14.77	$14.61	$14.61	$14.61	21,800
2017-07-31	$14.36	$14.36	$14.36	$14.36	$14.36	89
2017-07-28	$14.36	$14.36	$14.36	$14.36	$14.36	0
2017-07-27	$14.36	$14.36	$14.36	$14.36	$14.36	4
2017-07-26	$14.36	$14.36	$14.36	$14.36	$14.36	0
2017-07-25	$14.36	$14.36	$14.36	$14.36	$14.36	117
2017-07-24	$13.72	$13.72	$13.72	$13.72	$13.72	18
2017-07-21	$13.81	$13.81	$13.70	$13.72	$13.72	5,901
2017-07-20	$14.21	$14.21	$14.21	$14.21	$14.21	0
2017-07-19	$14.21	$14.21	$14.21	$14.21	$14.21	130
2017-07-18	$14.00	$14.00	$14.00	$14.00	$14.00	5
2017-07-17	$14.00	$14.00	$14.00	$14.00	$14.00	0
2017-07-14	$14.02	$14.05	$13.94	$14.00	$14.00	580
2017-07-13	$13.83	$13.85	$13.83	$13.83	$13.83	3,300
2017-07-12	$13.94	$13.95	$13.73	$13.73	$13.73	4,200
2017-07-11	$13.71	$13.71	$13.61	$13.61	$13.61	404
2017-07-10	$13.42	$13.42	$13.42	$13.42	$13.42	0
2017-07-07	$13.42	$13.42	$13.42	$13.42	$13.42	106
2017-07-06	$13.97	$13.97	$13.95	$13.95	$13.95	363
2017-07-05	$13.60	$13.60	$13.60	$13.60	$13.60	415
2017-07-03	$13.74	$13.74	$13.74	$13.74	$13.74	78
2017-06-30	$13.71	$13.74	$13.71	$13.74	$13.74	450
2017-06-29	$13.59	$13.59	$13.59	$13.59	$13.59	262
2017-06-28	$13.51	$13.53	$13.51	$13.53	$13.53	1,006
2017-06-27	$13.13	$13.13	$13.13	$13.13	$13.13	50
2017-06-26	$13.08	$13.14	$12.96	$13.13	$13.13	3,246
2017-06-23	$13.00	$13.04	$13.00	$13.04	$13.04	986
2017-06-22	$12.99	$13.08	$12.99	$13.08	$13.08	551
2017-06-21	$12.86	$12.86	$12.86	$12.86	$12.86	511
2017-06-20	$13.15	$13.15	$13.15	$13.15	$13.15	534
2017-06-19	$13.60	$13.60	$13.60	$13.60	$13.60	38
2017-06-16	$13.60	$13.60	$13.60	$13.60	$13.60	121
2017-06-15	$13.60	$13.60	$13.47	$13.47	$13.47	1,443
2017-06-14	$14.04	$14.04	$13.56	$13.56	$13.56	438
2017-06-13	$14.03	$14.07	$14.03	$14.07	$14.07	1,875
2017-06-12	$14.11	$14.14	$14.00	$14.06	$14.06	6,465
2017-06-09	$13.99	$14.01	$13.91	$13.92	$13.92	12,723
2017-06-08	$13.87	$13.92	$13.86	$13.87	$13.87	4,895
2017-06-07	$13.99	$14.01	$13.93	$13.95	$13.95	21,770
2017-06-06	$14.27	$14.27	$14.27	$14.27	$14.27	0
2017-06-05	$14.27	$14.27	$14.27	$14.27	$14.27	107
2017-06-02	$14.48	$14.48	$14.48	$14.48	$14.48	200
2017-06-01	$14.70	$14.70	$14.70	$14.70	$14.70	0
2017-05-31	$14.70	$14.70	$14.70	$14.70	$14.70	170
2017-05-30	$15.04	$15.10	$15.04	$15.10	$15.10	1,362
2017-05-26	$14.91	$14.91	$14.91	$14.91	$14.91	0
2017-05-25	$15.08	$15.08	$14.80	$14.91	$14.91	242,354
2017-05-24	$15.52	$15.52	$15.52	$15.52	$15.52	100
2017-05-23	$15.55	$15.55	$15.55	$15.55	$15.55	15,000
2017-05-22	$15.50	$15.58	$15.50	$15.55	$15.55	1,508
2017-05-19	$14.56	$14.56	$14.56	$14.56	$14.56	0
2017-05-18	$14.56	$14.56	$14.56	$14.56	$14.56	108
2017-05-17	$14.56	$14.56	$14.56	$14.56	$14.56	0
2017-05-16	$14.56	$14.56	$14.56	$14.56	$14.56	0
2017-05-15	$14.56	$14.56	$14.56	$14.56	$14.56	0
2017-05-12	$14.49	$14.56	$14.49	$14.56	$14.56	5,425
2017-05-11	$14.16	$14.16	$14.16	$14.16	$14.16	0
2017-05-10	$14.16	$14.16	$14.16	$14.16	$14.16	0
2017-05-09	$14.16	$14.16	$14.16	$14.16	$14.16	1,000
2017-05-08	$14.27	$14.27	$14.27	$14.27	$14.27	0
2017-05-05	$13.92	$14.27	$13.92	$14.27	$14.27	7,096
2017-05-04	$14.07	$14.09	$13.91	$13.91	$13.91	7,613
2017-05-03	$14.61	$14.61	$14.61	$14.61	$14.61	100
2017-05-02	$14.80	$14.80	$14.80	$14.80	$14.80	177
2017-05-01	$14.97	$14.97	$14.97	$14.97	$14.97	10
2017-04-28	$15.13	$15.13	$14.97	$14.97	$14.97	581
2017-04-27	$14.84	$14.99	$14.83	$14.99	$14.99	4,133
2017-04-26	$15.21	$15.21	$15.21	$15.21	$15.21	23
2017-04-25	$15.21	$15.21	$15.21	$15.21	$15.21	142
2017-04-24	$15.12	$15.12	$15.06	$15.06	$15.06	830
2017-04-21	$15.26	$15.26	$15.16	$15.16	$15.16	1,983
2017-04-20	$15.54	$15.54	$15.54	$15.54	$15.54	0
2017-04-19	$15.98	$15.98	$15.50	$15.54	$15.54	4,440
2017-04-18	$16.22	$16.22	$16.22	$16.22	$16.22	140
2017-04-17	$16.27	$16.30	$16.22	$16.22	$16.22	5,092
2017-04-13	$16.35	$16.35	$16.35	$16.35	$16.35	0
2017-04-12	$16.37	$16.37	$16.35	$16.35	$16.35	1,179
2017-04-11	$16.24	$16.24	$16.24	$16.24	$16.24	33,412
2017-04-10	$16.18	$16.24	$16.18	$16.23	$16.23	1,352
2017-04-07	$15.91	$16.06	$15.91	$15.98	$15.98	2,161
2017-04-06	$15.65	$15.65	$15.65	$15.65	$15.65	0
2017-04-05	$15.91	$15.91	$15.65	$15.65	$15.65	12,039
2017-04-04	$15.57	$15.73	$15.57	$15.71	$15.71	22,260
2017-04-03	$15.49	$15.49	$15.49	$15.49	$15.49	300
2017-03-31	$15.44	$15.44	$15.44	$15.44	$15.44	161
2017-03-30	$15.48	$15.48	$15.44	$15.44	$15.44	661
2017-03-29	$14.97	$15.24	$14.97	$15.23	$15.23	1,078
2017-03-28	$14.87	$14.97	$14.87	$14.97	$14.97	1,985
2017-03-27	$14.41	$14.77	$14.36	$14.77	$14.77	2,490
2017-03-24	$14.83	$14.83	$14.83	$14.83	$14.83	130
2017-03-23	$14.78	$14.83	$14.78	$14.83	$14.83	1,548
2017-03-22	$14.91	$14.91	$14.84	$14.84	$14.84	939
2017-03-21	$15.21	$15.21	$15.21	$15.21	$15.21	0
2017-03-20	$15.21	$15.21	$15.21	$15.21	$15.21	0
2017-03-17	$15.21	$15.21	$15.21	$15.21	$15.21	1,200
2017-03-16	$15.20	$15.20	$15.20	$15.20	$15.20	74
2017-03-15	$15.20	$15.20	$15.20	$15.20	$15.20	3,300
2017-03-14	$15.00	$15.00	$14.76	$14.84	$14.84	6,268
2017-03-13	$15.13	$15.13	$15.05	$15.12	$15.12	2,878
2017-03-10	$15.55	$15.55	$15.15	$15.21	$15.21	3,986
2017-03-09	$15.50	$15.50	$15.24	$15.36	$15.36	4,301
2017-03-08	$15.95	$15.95	$15.74	$15.74	$15.74	2,604
2017-03-07	$16.54	$16.54	$16.54	$16.54	$16.54	175
2017-03-06	$16.28	$16.28	$16.28	$16.28	$16.28	93
2017-03-03	$16.28	$16.28	$16.28	$16.28	$16.28	53
2017-03-02	$16.36	$16.43	$16.28	$16.28	$16.28	4,205
2017-03-01	$16.76	$16.76	$16.62	$16.62	$16.62	17,100
2017-02-28	$16.50	$16.67	$16.50	$16.67	$16.67	336
2017-02-27	$16.76	$16.76	$16.66	$16.66	$16.66	655
2017-02-24	$16.66	$16.67	$16.63	$16.63	$16.63	1,313
2017-02-23	$16.82	$16.87	$16.80	$16.80	$16.80	1,250
2017-02-22	$16.48	$16.52	$16.48	$16.49	$16.49	4,091
2017-02-21	$16.60	$16.60	$16.60	$16.60	$16.60	521
2017-02-17	$16.57	$16.57	$16.57	$16.57	$16.57	155
2017-02-16	$16.62	$16.67	$16.62	$16.67	$16.67	425
2017-02-15	$16.55	$16.58	$16.51	$16.58	$16.58	2,581
2017-02-14	$16.58	$16.59	$16.57	$16.57	$16.57	915
2017-02-13	$16.59	$16.59	$16.54	$16.54	$16.54	712
2017-02-10	$16.80	$16.82	$16.79	$16.82	$16.82	10,068
2017-02-09	$16.55	$16.55	$16.55	$16.55	$16.55	222,633
2017-02-08	$16.48	$16.48	$16.43	$16.43	$16.43	844
2017-02-07	$16.95	$16.95	$16.95	$16.95	$16.95	50
2017-02-06	$16.95	$16.95	$16.95	$16.95	$16.95	23
2017-02-03	$16.95	$16.95	$16.95	$16.95	$16.95	179
2017-02-02	$16.92	$16.92	$16.84	$16.84	$16.84	3,255
2017-02-01	$16.84	$16.84	$16.66	$16.77	$16.77	950
2017-01-31	$16.64	$16.64	$16.55	$16.55	$16.55	10,589
2017-01-30	$16.54	$16.55	$16.54	$16.55	$16.55	1,150
2017-01-27	$16.61	$16.64	$16.61	$16.64	$16.64	200
2017-01-26	$16.87	$16.87	$16.86	$16.86	$16.86	300
2017-01-25	$16.71	$16.71	$16.71	$16.71	$16.71	16
2017-01-24	$16.82	$16.82	$16.71	$16.71	$16.71	604
2017-01-23	$16.65	$16.73	$16.64	$16.73	$16.73	1,561
2017-01-20	$16.79	$16.79	$16.79	$16.79	$16.79	100
2017-01-19	$16.57	$16.57	$16.54	$16.54	$16.54	350
2017-01-18	$16.49	$16.49	$16.49	$16.49	$16.49	113
2017-01-17	$17.16	$17.16	$17.00	$17.00	$17.00	1,200
2017-01-13	$17.05	$17.05	$17.05	$17.05	$17.05	0
2017-01-12	$17.16	$17.16	$17.05	$17.05	$17.05	1,100
2017-01-11	$16.81	$17.03	$16.79	$16.79	$16.79	6,806
2017-01-10	$16.76	$16.76	$16.76	$16.76	$16.76	0
2017-01-09	$16.75	$16.76	$16.75	$16.76	$16.76	518
2017-01-06	$17.27	$17.31	$17.27	$17.30	$17.30	552
2017-01-05	$17.31	$17.31	$17.31	$17.31	$17.31	14,965
2017-01-04	$17.18	$17.18	$17.18	$17.18	$17.18	332
2017-01-03	$17.71	$17.71	$16.88	$16.90	$16.90	21,156
2016-12-30	$17.30	$17.36	$17.30	$17.36	$17.36	1,166
2016-12-29	$18.17	$18.17	$17.35	$17.35	$17.35	370
2016-12-28	$17.40	$17.46	$17.35	$17.35	$17.35	2,402
2016-12-27	$17.28	$17.39	$17.27	$17.39	$17.39	1,780
2016-12-23	$17.07	$17.07	$17.07	$17.07	$17.07	685
2016-12-22	$16.89	$16.89	$16.89	$16.89	$16.89	0
2016-12-21	$17.22	$17.22	$16.78	$16.89	$16.89	11,581
2016-12-20	$17.26	$17.26	$17.19	$17.19	$17.19	12,907
2016-12-19	$17.05	$17.12	$17.05	$17.12	$17.12	415
2016-12-16	$17.00	$17.00	$16.99	$17.00	$17.00	500
2016-12-15	$16.64	$16.84	$16.64	$16.80	$16.80	1,109
2016-12-14	$17.06	$17.06	$16.79	$16.79	$16.79	6,391
2016-12-13	$17.32	$17.39	$17.23	$17.39	$17.39	966
2016-12-12	$17.57	$17.57	$17.13	$17.21	$17.21	5,173
2016-12-09	$16.85	$16.85	$16.82	$16.85	$16.85	1,854
2016-12-08	$16.67	$16.68	$16.66	$16.68	$16.68	3,227
2016-12-07	$16.55	$16.55	$16.53	$16.55	$16.55	3,407
2016-12-06	$16.71	$16.71	$16.70	$16.70	$16.70	28,829
2016-12-05	$17.08	$17.08	$16.81	$16.81	$16.81	924
2016-12-02	$16.76	$16.91	$16.76	$16.91	$16.91	10,972
2016-12-01	$16.66	$16.86	$16.65	$16.67	$16.67	29,501
2016-11-30	$15.74	$16.30	$15.74	$16.09	$16.09	12,396
2016-11-29	$14.91	$14.91	$14.91	$14.91	$14.91	4,252
2016-11-28	$15.45	$15.58	$15.45	$15.58	$15.58	1,645
2016-11-25	$15.72	$15.72	$15.26	$15.26	$15.26	6,439
2016-11-23	$15.79	$15.79	$15.70	$15.72	$15.72	2,020
2016-11-22	$15.61	$15.77	$15.61	$15.77	$15.77	1,350
2016-11-21	$15.60	$15.83	$15.60	$15.81	$15.81	1,067
2016-11-18	$14.91	$15.15	$14.91	$15.10	$15.10	4,273
2016-11-17	$15.25	$15.25	$14.91	$14.91	$14.91	1,524
2016-11-16	$14.94	$15.22	$14.94	$15.08	$15.08	410
2016-11-15	$14.94	$15.19	$14.88	$15.19	$15.19	906
2016-11-14	$14.40	$14.46	$14.11	$14.46	$14.46	3,665
2016-11-11	$14.55	$14.55	$14.38	$14.39	$14.39	8,053
2016-11-10	$14.84	$14.84	$14.84	$14.84	$14.84	141
2016-11-09	$14.79	$15.01	$14.79	$15.01	$15.01	3,243
2016-11-08	$14.92	$14.92	$14.89	$14.90	$14.90	10,893
2016-11-07	$14.79	$14.87	$14.75	$14.87	$14.87	2,643
2016-11-04	$14.65	$14.74	$14.56	$14.57	$14.57	13,359
2016-11-03	$15.02	$15.02	$14.70	$14.76	$14.76	9,423
2016-11-02	$15.17	$15.17	$15.17	$15.17	$15.17	3,110
2016-11-01	$15.63	$15.63	$15.37	$15.37	$15.37	1,144
2016-10-31	$15.39	$15.39	$15.39	$15.39	$15.39	150
2016-10-28	$16.25	$16.25	$16.04	$16.06	$16.06	750
2016-10-27	$16.36	$16.39	$16.36	$16.39	$16.39	2,230
2016-10-26	$16.49	$16.49	$16.49	$16.49	$16.49	0
2016-10-25	$16.49	$16.49	$16.49	$16.49	$16.49	400
2016-10-24	$16.71	$16.71	$16.71	$16.71	$16.71	0
2016-10-21	$16.73	$16.73	$16.71	$16.71	$16.71	9,056
2016-10-20	$16.66	$16.66	$16.66	$16.66	$16.66	261
2016-10-19	$17.03	$17.10	$16.90	$16.90	$16.90	2,128
2016-10-18	$16.51	$16.51	$16.47	$16.51	$16.51	1,900
2016-10-17	$16.59	$16.59	$16.47	$16.48	$16.48	8,000
2016-10-14	$16.57	$16.57	$16.57	$16.57	$16.57	492
2016-10-13	$16.67	$16.67	$16.67	$16.67	$16.67	1,172
2016-10-12	$16.71	$16.71	$16.61	$16.64	$16.64	23,843
2016-10-11	$16.99	$16.99	$16.99	$16.99	$16.99	1
2016-10-10	$17.06	$17.08	$16.99	$16.99	$16.99	1,489
2016-10-07	$16.78	$16.78	$16.49	$16.49	$16.49	34,405
2016-10-06	$16.71	$16.73	$16.69	$16.69	$16.69	3,470
2016-10-05	$16.51	$16.51	$16.43	$16.45	$16.45	1,900
2016-10-04	$16.28	$16.28	$16.17	$16.17	$16.17	2,158
2016-10-03	$16.06	$16.06	$16.06	$16.06	$16.06	1,002
2016-09-30	$16.02	$16.02	$16.02	$16.02	$16.02	300
2016-09-29	$15.77	$15.95	$15.69	$15.95	$15.95	14,505
2016-09-28	$15.03	$15.67	$15.03	$15.58	$15.58	13,730
2016-09-27	$15.23	$15.23	$15.23	$15.23	$15.23	0
2016-09-26	$15.13	$15.23	$15.13	$15.23	$15.23	2,373
2016-09-23	$14.85	$14.85	$14.85	$14.85	$14.85	314
2016-09-22	$15.33	$15.39	$15.33	$15.37	$15.37	10,915
2016-09-21	$15.09	$15.16	$15.09	$15.16	$15.16	1,020
2016-09-20	$14.54	$14.75	$14.54	$14.75	$14.75	429
2016-09-19	$14.68	$14.68	$14.68	$14.68	$14.68	0
2016-09-16	$14.58	$14.75	$14.55	$14.68	$14.68	2,625
2016-09-15	$14.92	$14.96	$14.92	$14.96	$14.96	3,363
2016-09-14	$15.08	$15.19	$14.80	$14.80	$14.80	2,832
2016-09-13	$15.30	$15.30	$15.30	$15.30	$15.30	10
2016-09-12	$15.25	$15.34	$15.25	$15.30	$15.30	1,700
2016-09-09	$15.66	$15.66	$15.66	$15.66	$15.66	2,280
2016-09-08	$15.67	$16.19	$15.60	$16.02	$16.02	15,970
2016-09-07	$15.46	$15.46	$15.45	$15.45	$15.45	1,772
2016-09-06	$15.06	$15.06	$15.06	$15.06	$15.06	14,293
2016-09-02	$14.98	$14.98	$14.98	$14.98	$14.98	200
2016-09-01	$14.87	$14.87	$14.60	$14.66	$14.66	1,681
2016-08-31	$15.69	$15.69	$15.69	$15.69	$15.69	10
2016-08-30	$15.86	$15.86	$15.69	$15.69	$15.69	751
2016-08-29	$15.85	$15.90	$15.83	$15.85	$15.85	12,937
2016-08-26	$16.11	$16.11	$16.11	$16.11	$16.11	463
2016-08-25	$15.92	$15.95	$15.92	$15.95	$15.95	1,425
2016-08-24	$15.96	$15.96	$15.83	$15.83	$15.83	2,941
2016-08-23	$16.00	$16.00	$16.00	$16.00	$16.00	502
2016-08-22	$16.17	$16.17	$15.98	$15.98	$15.98	6,635
2016-08-19	$16.47	$16.53	$16.45	$16.47	$16.47	14,702
2016-08-18	$16.35	$16.54	$16.35	$16.54	$16.54	829
2016-08-17	$16.19	$16.19	$16.19	$16.19	$16.19	250
2016-08-16	$15.10	$16.03	$15.10	$15.96	$15.96	4,945
2016-08-15	$15.85	$15.85	$15.00	$15.26	$15.26	6,203
2016-08-12	$15.36	$15.36	$15.36	$15.36	$15.36	267
2016-08-11	$14.89	$15.16	$14.87	$15.06	$15.06	8,763
2016-08-10	$14.92	$14.92	$14.92	$14.92	$14.92	0
2016-08-09	$14.96	$14.96	$14.92	$14.92	$14.92	2,355
2016-08-08	$14.91	$14.91	$14.91	$14.91	$14.91	1,577
2016-08-05	$14.56	$14.60	$14.44	$14.59	$14.59	2,370
2016-08-04	$14.08	$14.59	$14.08	$14.54	$14.54	2,320
2016-08-03	$13.79	$14.25	$13.79	$14.19	$14.19	3,703
2016-08-02	$13.76	$13.85	$13.76	$13.79	$13.79	3,002
2016-08-01	$14.23	$14.23	$13.88	$13.94	$13.94	16,247
2016-07-29	$14.34	$14.43	$14.31	$14.41	$14.41	2,704
2016-07-28	$14.47	$14.47	$14.25	$14.32	$14.32	6,616
2016-07-27	$14.84	$14.89	$14.58	$14.58	$14.58	3,960
2016-07-26	$14.94	$14.94	$14.94	$14.94	$14.94	105
2016-07-25	$15.07	$15.07	$15.02	$15.02	$15.02	1,215
2016-07-22	$15.14	$15.14	$15.14	$15.14	$15.14	231
2016-07-21	$15.76	$15.76	$15.47	$15.48	$15.48	6,988
2016-07-20	$15.50	$15.90	$15.50	$15.90	$15.90	4,101
2016-07-19	$15.79	$15.79	$15.69	$15.69	$15.69	2,643
2016-07-18	$15.68	$15.89	$15.68	$15.86	$15.86	5,054
2016-07-15	$15.99	$15.99	$15.99	$15.99	$15.99	0
2016-07-14	$15.99	$15.99	$15.99	$15.99	$15.99	100
2016-07-13	$15.87	$15.87	$15.74	$15.74	$15.74	738
2016-07-12	$16.45	$16.45	$16.43	$16.43	$16.43	997
2016-07-11	$16.03	$16.03	$15.70	$15.70	$15.70	1,093
2016-07-08	$15.80	$16.03	$15.71	$16.03	$16.03	588
2016-07-07	$16.02	$16.02	$16.02	$16.02	$16.02	177
2016-07-06	$17.15	$17.15	$17.15	$17.15	$17.15	32
2016-07-05	$17.15	$17.15	$17.15	$17.15	$17.15	30
2016-07-01	$16.92	$17.16	$16.92	$17.15	$17.15	7,015
2016-06-30	$17.11	$17.11	$17.05	$17.10	$17.10	1,523
2016-06-29	$16.95	$17.36	$16.94	$17.28	$17.28	11,616
2016-06-28	$16.54	$16.78	$16.54	$16.78	$16.78	1,184
2016-06-27	$16.30	$16.30	$16.20	$16.20	$16.20	3,689
2016-06-24	$16.69	$16.81	$16.67	$16.70	$16.70	5,006
2016-06-23	$17.51	$17.51	$17.51	$17.51	$17.51	196
2016-06-22	$17.38	$17.38	$17.15	$17.17	$17.17	2,216
2016-06-21	$17.13	$17.25	$17.13	$17.25	$17.25	8,796
2016-06-20	$17.21	$17.35	$17.21	$17.35	$17.35	260
2016-06-17	$16.99	$16.99	$16.99	$16.99	$16.99	1,032
2016-06-16	$16.75	$16.75	$16.75	$16.75	$16.75	15
2016-06-15	$16.85	$17.00	$16.75	$16.75	$16.75	10,729
2016-06-14	$17.39	$17.39	$17.39	$17.39	$17.39	45
2016-06-13	$17.39	$17.39	$17.39	$17.39	$17.39	1,409
2016-06-10	$17.55	$17.60	$17.30	$17.30	$17.30	1,263
2016-06-09	$17.78	$17.84	$17.78	$17.84	$17.84	3,534
2016-06-08	$17.99	$18.06	$17.99	$18.06	$18.06	2,645
2016-06-07	$17.61	$17.78	$17.58	$17.78	$17.78	2,497
2016-06-06	$17.48	$17.49	$17.31	$17.47	$17.47	4,412
2016-06-03	$17.01	$17.01	$17.01	$17.01	$17.01	307
2016-06-02	$17.16	$17.16	$17.16	$17.16	$17.16	88
2016-06-01	$16.93	$17.16	$16.93	$17.16	$17.16	1,350
2016-05-31	$17.27	$17.50	$17.24	$17.50	$17.50	37,803
2016-05-27	$17.16	$17.35	$17.16	$17.34	$17.34	1,152
2016-05-26	$17.48	$17.48	$17.35	$17.35	$17.35	1,181
2016-05-25	$17.25	$17.43	$17.25	$17.42	$17.42	666
2016-05-24	$16.94	$17.12	$16.94	$17.12	$17.12	2,625
2016-05-23	$16.92	$16.92	$16.92	$16.92	$16.92	1
2016-05-20	$17.07	$17.07	$16.92	$16.92	$16.92	2,579
2016-05-19	$16.69	$17.09	$16.69	$17.09	$17.09	2,189
2016-05-18	$17.22	$17.22	$17.22	$17.22	$17.22	32
2016-05-17	$17.11	$17.22	$17.06	$17.22	$17.22	5,652
2016-05-16	$16.96	$16.96	$16.96	$16.96	$16.96	307
2016-05-13	$16.50	$16.52	$16.42	$16.51	$16.51	1,763
2016-05-12	$16.52	$16.52	$16.52	$16.52	$16.52	33
2016-05-11	$16.50	$16.54	$16.50	$16.52	$16.52	7,701
2016-05-10	$15.87	$15.90	$15.87	$15.90	$15.90	461
2016-05-09	$15.48	$15.51	$15.48	$15.50	$15.50	5,999
2016-05-06	$15.91	$15.95	$15.91	$15.91	$15.91	1,500
2016-05-05	$16.23	$16.23	$15.79	$15.81	$15.81	4,477
2016-05-04	$15.90	$15.90	$15.64	$15.64	$15.64	1,179
2016-05-03	$15.81	$15.81	$15.57	$15.66	$15.66	3,139
2016-05-02	$16.04	$16.07	$16.03	$16.03	$16.03	1,222
2016-04-29	$16.64	$16.64	$16.44	$16.44	$16.44	11,398
2016-04-28	$16.19	$16.36	$16.19	$16.36	$16.36	9,168
2016-04-27	$16.06	$16.31	$15.99	$16.31	$16.31	2,056
2016-04-26	$15.70	$15.70	$15.70	$15.70	$15.70	0
2016-04-25	$15.77	$15.77	$15.70	$15.70	$15.70	380
2016-04-22	$15.77	$15.78	$15.67	$15.70	$15.70	4,282
2016-04-21	$15.73	$15.73	$15.73	$15.73	$15.73	140
2016-04-20	$15.89	$15.89	$15.87	$15.87	$15.87	3,197
2016-04-19	$15.23	$15.25	$15.21	$15.25	$15.25	6,469
2016-04-18	$14.44	$14.91	$14.44	$14.91	$14.91	6,146
2016-04-15	$15.00	$15.07	$15.00	$15.02	$15.02	751
2016-04-14	$15.47	$15.48	$15.27	$15.27	$15.27	1,988
2016-04-13	$15.46	$15.60	$15.42	$15.42	$15.42	5,516
2016-04-12	$15.24	$15.58	$15.24	$15.58	$15.58	722
2016-04-11	$15.01	$15.01	$14.94	$14.99	$14.99	525
2016-04-08	$14.54	$14.77	$14.54	$14.69	$14.69	6,828
2016-04-07	$13.80	$13.80	$13.76	$13.76	$13.76	451
2016-04-06	$13.73	$14.05	$13.73	$14.03	$14.03	9,200
2016-04-05	$13.42	$13.48	$13.34	$13.45	$13.45	7,718
2016-04-04	$13.67	$13.67	$13.45	$13.45	$13.45	7,841
2016-04-01	$13.89	$13.89	$13.83	$13.83	$13.83	11,676
2016-03-31	$14.29	$14.29	$14.29	$14.29	$14.29	0
2016-03-30	$14.29	$14.29	$14.29	$14.29	$14.29	900
2016-03-29	$14.19	$14.36	$14.19	$14.36	$14.36	4,263
2016-03-28	$14.58	$14.58	$14.46	$14.56	$14.56	2,525
2016-03-24	$14.31	$14.69	$14.30	$14.69	$14.69	26,562
2016-03-23	$14.93	$14.93	$14.80	$14.80	$14.80	642
2016-03-22	$15.08	$15.14	$15.08	$15.14	$15.14	2,572
2016-03-21	$15.16	$15.23	$15.13	$15.23	$15.23	24,062
2016-03-18	$15.35	$15.35	$15.14	$15.14	$15.14	2,528
2016-03-17	$14.87	$15.17	$14.87	$15.14	$15.14	2,190
2016-03-16	$14.49	$14.68	$14.49	$14.68	$14.68	12,965
2016-03-15	$14.16	$14.16	$14.01	$14.11	$14.11	974
2016-03-14	$14.37	$14.39	$14.26	$14.35	$14.35	8,699
2016-03-11	$14.66	$14.72	$14.66	$14.72	$14.72	10,432
2016-03-10	$14.46	$14.62	$14.46	$14.50	$14.50	1,109
2016-03-09	$14.47	$14.80	$14.47	$14.77	$14.77	4,646
2016-03-08	$14.71	$14.71	$14.36	$14.36	$14.36	15,500
2016-03-07	$14.21	$14.77	$14.21	$14.77	$14.77	24,611
2016-03-04	$13.65	$14.02	$13.59	$14.02	$14.02	1,632
2016-03-03	$13.36	$13.62	$13.34	$13.47	$13.47	3,550
2016-03-02	$13.45	$13.45	$13.45	$13.45	$13.45	4
2016-03-01	$13.25	$13.50	$13.22	$13.45	$13.45	9,965
2016-02-29	$13.16	$13.30	$13.15	$13.30	$13.30	1,270
2016-02-26	$13.22	$13.22	$12.97	$13.00	$13.00	1,961
2016-02-25	$12.99	$12.99	$12.99	$12.99	$12.99	1,920
2016-02-24	$12.24	$12.42	$12.22	$12.42	$12.42	1,501
2016-02-23	$12.49	$12.60	$12.49	$12.53	$12.53	4,306
2016-02-22	$13.00	$13.04	$13.00	$13.01	$13.01	2,590
2016-02-19	$12.64	$12.64	$12.45	$12.53	$12.53	3,155
2016-02-18	$13.28	$13.28	$13.00	$13.00	$13.00	5,064
2016-02-17	$12.43	$13.08	$12.43	$13.05	$13.05	13,085
2016-02-16	$12.59	$12.61	$12.21	$12.27	$12.27	5,818
2016-02-12	$12.08	$12.63	$12.08	$12.47	$12.47	9,961
2016-02-11	$11.76	$11.94	$11.63	$11.94	$11.94	11,883
2016-02-10	$11.81	$12.33	$11.81	$11.92	$11.92	1,472
2016-02-09	$12.50	$12.54	$11.81	$11.95	$11.95	15,414
2016-02-08	$12.92	$12.92	$12.61	$12.61	$12.61	13,755
2016-02-05	$13.11	$13.17	$13.06	$13.06	$13.06	2,957
2016-02-04	$13.50	$13.56	$13.01	$13.02	$13.02	12,796
2016-02-03	$12.90	$13.22	$12.90	$13.22	$13.22	6,260
2016-02-02	$12.57	$12.63	$12.40	$12.63	$12.63	11,069
2016-02-01	$13.48	$13.48	$12.95	$13.01	$13.01	25,563
2016-01-29	$13.58	$13.71	$13.53	$13.70	$13.70	13,226
2016-01-28	$14.97	$14.97	$13.35	$13.56	$13.56	5,725
2016-01-27	$12.61	$13.16	$12.55	$12.90	$12.90	24,978
2016-01-26	$12.68	$12.88	$12.61	$12.63	$12.63	8,137
2016-01-25	$12.54	$12.68	$12.31	$12.31	$12.31	4,624
2016-01-22	$13.70	$13.70	$12.45	$12.80	$12.80	25,467
2016-01-21	$11.43	$12.00	$11.43	$11.81	$11.81	18,637
2016-01-20	$11.39	$11.54	$11.20	$11.54	$11.54	6,340
2016-01-19	$11.99	$11.99	$11.71	$11.72	$11.72	4,374
2016-01-15	$12.10	$12.11	$12.00	$12.00	$12.00	2,647
2016-01-14	$12.36	$12.65	$12.31	$12.61	$12.61	47,533
2016-01-13	$12.74	$12.78	$12.25	$12.42	$12.42	17,669
2016-01-12	$12.82	$12.82	$12.38	$12.58	$12.58	3,935
2016-01-11	$13.39	$13.39	$12.77	$12.80	$12.80	17,962
2016-01-08	$13.71	$13.71	$13.42	$13.55	$13.55	1,342
2016-01-07	$13.90	$13.90	$13.90	$13.90	$13.90	1,390
2016-01-06	$14.49	$14.49	$14.16	$14.16	$14.16	1,569
2016-01-05	$14.67	$14.67	$14.67	$14.67	$14.67	195
2016-01-04	$15.43	$15.43	$14.79	$14.91	$14.91	7,873
2015-12-31	$14.90	$14.90	$14.90	$14.90	$14.90	397
2015-12-30	$14.53	$14.75	$14.53	$14.75	$14.75	2,817
2015-12-29	$14.77	$14.77	$14.77	$14.77	$14.77	10
2015-12-28	$14.92	$14.92	$14.76	$14.77	$14.77	10,587
2015-12-24	$15.13	$15.13	$15.13	$15.13	$15.13	398
2015-12-23	$14.77	$15.05	$14.77	$15.05	$15.05	1,280
2015-12-22	$14.51	$14.52	$14.51	$14.52	$14.52	200
2015-12-21	$14.41	$14.41	$14.31	$14.33	$14.33	6,852
2015-12-18	$14.66	$14.66	$14.49	$14.49	$14.49	4,716
2015-12-17	$14.82	$14.82	$14.82	$14.82	$14.82	100
2015-12-16	$15.23	$15.23	$14.93	$14.93	$14.93	3,716
2015-12-15	$15.23	$15.23	$15.23	$15.23	$15.23	110
2015-12-14	$14.96	$15.23	$14.81	$15.23	$15.23	1,683
2015-12-11	$15.06	$15.15	$15.06	$15.15	$15.15	4,436
2015-12-10	$15.57	$15.59	$15.57	$15.57	$15.57	8,384
2015-12-09	$15.69	$15.69	$15.62	$15.62	$15.62	529
2015-12-08	$15.68	$16.02	$15.68	$15.72	$15.72	4,450
2015-12-07	$16.27	$16.27	$15.84	$15.88	$15.88	2,263
2015-12-04	$16.62	$16.72	$16.62	$16.62	$16.62	1,811
2015-12-03	$17.10	$17.11	$17.03	$17.03	$17.03	2,567
2015-12-02	$16.89	$16.89	$16.89	$16.89	$16.89	501
2015-12-01	$17.16	$17.16	$17.16	$17.16	$17.16	150
2015-11-30	$17.51	$17.51	$17.18	$17.19	$17.19	7,001
2015-11-27	$17.90	$17.90	$17.25	$17.38	$17.38	3,749
2015-11-25	$19.10	$19.10	$17.61	$17.70	$17.70	2,305
2015-11-24	$17.94	$17.94	$17.84	$17.84	$17.84	2,026
2015-11-23	$17.31	$17.40	$17.31	$17.38	$17.38	8,609
2015-11-20	$17.14	$19.24	$17.14	$17.32	$17.32	282,415
2015-11-19	$17.16	$17.16	$17.16	$17.16	$17.16	40
2015-11-18	$17.16	$17.16	$17.16	$17.16	$17.16	50
2015-11-17	$17.27	$17.36	$17.16	$17.16	$17.16	709
2015-11-16	$16.98	$17.64	$16.96	$17.63	$17.63	2,584
2015-11-13	$17.02	$17.03	$17.02	$17.03	$17.03	545
2015-11-12	$17.57	$17.76	$17.57	$17.64	$17.64	609
2015-11-11	$18.22	$18.22	$17.92	$17.97	$17.97	1,027
2015-11-10	$18.47	$18.47	$18.47	$18.47	$18.47	0
2015-11-09	$18.47	$18.47	$18.47	$18.47	$18.47	0
2015-11-06	$18.47	$18.53	$18.47	$18.47	$18.47	4,853
2015-11-05	$18.94	$19.01	$18.83	$18.84	$18.84	1,676
2015-11-04	$19.09	$19.20	$19.09	$19.20	$19.20	280
2015-11-03	$19.78	$19.78	$19.78	$19.78	$19.78	379
2015-11-02	$18.85	$18.85	$18.85	$18.85	$18.85	1
2015-10-30	$18.85	$18.85	$18.85	$18.85	$18.85	0
2015-10-29	$18.85	$18.85	$18.85	$18.85	$18.85	285
2015-10-28	$18.92	$18.92	$18.91	$18.91	$18.91	771
2015-10-27	$17.81	$17.84	$17.75	$17.84	$17.84	2,066
2015-10-26	$18.25	$18.25	$18.14	$18.19	$18.19	2,080
2015-10-23	$18.42	$18.42	$18.42	$18.42	$18.42	126
2015-10-22	$18.85	$18.85	$18.55	$18.55	$18.55	1,073
2015-10-21	$18.58	$18.58	$18.53	$18.58	$18.58	2,004
2015-10-20	$18.88	$18.88	$18.88	$18.88	$18.88	187
2015-10-19	$19.03	$19.03	$19.00	$19.00	$19.00	775
2015-10-16	$19.46	$19.53	$19.44	$19.53	$19.53	400
2015-10-15	$19.42	$19.42	$19.42	$19.42	$19.42	0
2015-10-14	$19.42	$19.42	$19.42	$19.42	$19.42	358
2015-10-13	$19.42	$19.42	$19.40	$19.40	$19.40	3,213
2015-10-12	$20.09	$20.09	$19.59	$19.66	$19.66	1,873
2015-10-09	$20.48	$20.48	$20.48	$20.48	$20.48	0
2015-10-08	$20.48	$20.48	$20.48	$20.48	$20.48	264
2015-10-07	$20.02	$20.02	$20.02	$20.02	$20.02	0
2015-10-06	$20.00	$20.02	$20.00	$20.02	$20.02	4,270
2015-10-05	$18.84	$18.84	$18.84	$18.84	$18.84	55
2015-10-02	$18.23	$18.84	$18.23	$18.84	$18.84	1,374
2015-10-01	$18.66	$18.66	$18.66	$18.66	$18.66	0
2015-09-30	$18.66	$18.66	$18.66	$18.66	$18.66	152
2015-09-29	$18.47	$18.47	$18.47	$18.47	$18.47	17
2015-09-28	$18.51	$18.51	$18.47	$18.47	$18.47	552
2015-09-25	$18.86	$18.86	$18.85	$18.85	$18.85	324
2015-09-24	$18.62	$18.62	$18.62	$18.62	$18.62	0
2015-09-23	$19.37	$19.50	$18.62	$18.62	$18.62	1,289
2015-09-22	$18.92	$18.92	$18.92	$18.92	$18.92	89
2015-09-21	$18.92	$18.92	$18.92	$18.92	$18.92	4
2015-09-18	$19.00	$19.00	$18.92	$18.92	$18.92	457
2015-09-17	$18.54	$18.54	$18.54	$18.54	$18.54	7
2015-09-16	$18.54	$18.54	$18.54	$18.54	$18.54	51
2015-09-15	$18.54	$18.74	$18.54	$18.54	$18.54	2,216
2015-09-14	$18.56	$18.56	$18.50	$18.50	$18.50	1,163
2015-09-11	$18.79	$18.79	$18.79	$18.79	$18.79	157
2015-09-10	$18.76	$18.79	$18.76	$18.79	$18.79	472
2015-09-09	$19.33	$19.33	$18.75	$18.75	$18.75	3,959
2015-09-08	$19.03	$19.40	$18.81	$19.40	$19.40	1,796
2015-09-04	$18.77	$18.77	$18.77	$18.77	$18.77	2
2015-09-03	$18.77	$18.77	$18.77	$18.77	$18.77	0
2015-09-02	$19.50	$19.50	$18.77	$18.77	$18.77	647
2015-09-01	$19.90	$19.90	$19.23	$19.61	$19.61	631
2015-08-31	$19.02	$20.68	$18.69	$20.62	$20.62	3,871
2015-08-28	$18.09	$19.35	$18.09	$19.32	$19.32	15,962
2015-08-27	$17.10	$18.25	$17.10	$18.25	$18.25	1,324
2015-08-26	$16.61	$16.73	$16.60	$16.71	$16.71	1,486
2015-08-25	$16.87	$16.87	$16.56	$16.66	$16.66	1,058
2015-08-24	$16.37	$16.69	$16.15	$16.28	$16.28	4,961
2015-08-21	$17.39	$17.51	$16.98	$17.15	$17.15	11,432
2015-08-20	$17.63	$19.39	$17.63	$19.39	$19.39	726
2015-08-19	$17.62	$17.62	$17.62	$17.62	$17.62	201
2015-08-18	$18.31	$18.41	$18.31	$18.41	$18.41	918
2015-08-17	$18.56	$18.56	$18.56	$18.56	$18.56	616
2015-08-14	$18.64	$18.64	$18.64	$18.64	$18.64	58
2015-08-13	$18.64	$18.64	$18.64	$18.64	$18.64	250
2015-08-12	$19.00	$19.03	$18.74	$19.00	$19.00	612
2015-08-11	$18.80	$18.80	$18.80	$18.80	$18.80	540
2015-08-10	$18.89	$19.24	$18.89	$19.24	$19.24	2,260
2015-08-07	$18.87	$18.88	$18.87	$18.88	$18.88	422
2015-08-06	$19.12	$19.19	$19.00	$19.17	$19.17	1,718
2015-08-05	$19.66	$19.66	$19.66	$19.66	$19.66	41
2015-08-04	$19.66	$19.66	$19.56	$19.66	$19.66	354
2015-08-03	$19.37	$19.37	$19.37	$19.37	$19.37	760
2015-07-31	$20.60	$20.60	$20.01	$20.04	$20.04	2,210
2015-07-30	$20.89	$20.89	$20.89	$20.89	$20.89	39

iPath Pure Beta Crude Oil ETN (OIL) News Headlines

Who is Canada’s Mark Carney?

None

wsj.com March 30, 2025

A Bad Business on the Bayou

None

wsj.com March 31, 2025

Trump tariffs on Venezuela oil importers are an unprecedented move that increases trade uncertainty

President Donald Trump's secondary tariffs are "unprecedented and legally questionable," according to the consulting firm Rapidan Energy.

cnbc.com April 1, 2025

Recent iPath Pure Beta Crude Oil ETN (OIL) News

Why OPEC+ is accelerating oil production as prices are tanking and tariffs hammer markets

Markets were stunned when OPEC+ when chose not only to go ahead with its plans to raise oil production, but also to nearly triple the expected increa…

cnbc.com

Published: April 4, 2025

BP chair Helge Lund to step down after oil major pledges strategic reset

British oil major BP on Friday said its chair Helge Lund will step down, kickstarting a succession process with support from the wider board.

cnbc.com

Published: April 4, 2025

Jim Cramer says the selling in this portfolio stock is excessive — and why bond yields matter

The Investing Club holds its "Morning Meeting" every weekday at 10:20 a.m. ET.

cnbc.com

Published: April 3, 2025

Eight OPEC+ producers accelerate crude oil output hikes, pushing oil prices down 6%

Eight key OPEC+ producers on Thuesday agreed to raise combined crude oil output by 411,000 barrels per day, pushing down oil prices.

cnbc.com

Published: April 3, 2025

Similar Companies to iPath Pure Beta Crude Oil ETN (OIL) in the None Industry

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

iPath Pure Beta Crude Oil ETN (OIL) Exchange: NYSE ARCA

$28.42 ($0.00) 0.00%

iPath Pure Beta Crude Oil ETN - Daily Information

About iPath Pure Beta Crude Oil ETN (OIL)

Invest in iPath Pure Beta Crude Oil ETN (OIL)

Diversify your asset portfolio by buying gold.

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

Historical Stock Data for iPath Pure Beta Crude Oil ETN (OIL)

iPath Pure Beta Crude Oil ETN (OIL) News Headlines

Recent iPath Pure Beta Crude Oil ETN (OIL) News

Why OPEC+ is accelerating oil production as prices are tanking and tariffs hammer markets

BP chair Helge Lund to step down after oil major pledges strategic reset

Jim Cramer says the selling in this portfolio stock is excessive — and why bond yields matter

Eight OPEC+ producers accelerate crude oil output hikes, pushing oil prices down 6%

Similar Companies to iPath Pure Beta Crude Oil ETN (OIL) in the None Industry