Par Pacific Holdings Inc (PARR) Stock

Data as of April 16, 2024

$37.28 ($0.22) 0.59%

Par Pacific Holdings Inc - Daily Information

Click for more stock information on Par Pacific Holdings Inc.

Daily Information	Data
Date	April 16, 2024
Open	$36.94
Previous Close	$37.28
High	$37.51
Low	$35.41
Adjusted Open	$36.94
Previous Adjusted Close	$37.28
Adjusted High	$37.51
Adjusted Low	$35.41

About Par Pacific Holdings Inc (PARR)

Par Pacific Holdings Inc (PARR) is an integrated energy company operating in the Pacific regions of the United States and Hawaii. The company's core business operations are two-fold: retail fuel operations and petroleum refining, marketing, and logistics operations. Par Pacific Holdings Inc was founded in 2011, originally as North Pacific Fuel Limited and formally changed the name to Par Pacific Holdings Inc the following year. Since inception, the company has cemented itself as the major fuel provider in the Pacific region. Par Pacificâs retail operations currently own or supply more than 200 retail fueling locations and sites located in the Pacific Northwest, Minnesota, Illinois, Nevada and Hawaii. The companyâs refining and marketing activities are conducted primarily through subsidiary Tesoro Refining & Marketing Company LLC, who provides a host of services including refining, distribution and retailing of petroleum products to customers in various regions including Northern California, Alaska, Hawaii, and the Pacific Northwest. By 2018, Tesoro had 13 distribution terminals and approximately 1,500 retail sites and 3,500 fueling points. In addition, it operates three refineries, which have a combined production capacity of 650,000 barrels of finished petroleum products a day. With a promising future ahead, Par Pacific Holdings Inc is in a good position to further expand its presence in the Pacific Region in the years to come.

Invest in Par Pacific Holdings Inc (PARR)

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

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Par Pacific Holdings Inc (PARR)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-01	$36.94	$37.51	$35.41	$37.28	$37.28	1,240,354
2024-03-28	$36.39	$37.20	$36.00	$37.06	$37.06	1,383,860
2024-03-27	$36.36	$36.77	$36.00	$36.40	$36.40	1,011,869
2024-03-26	$38.46	$38.57	$36.22	$36.27	$36.27	1,259,755
2024-03-25	$39.39	$39.69	$38.13	$38.32	$38.32	635,854
2024-03-22	$39.59	$39.59	$38.84	$39.01	$39.01	491,362
2024-03-21	$39.30	$39.87	$38.62	$39.56	$39.56	755,198
2024-03-20	$38.02	$39.32	$37.56	$39.22	$39.22	617,237
2024-03-19	$37.71	$38.45	$37.45	$38.39	$38.39	693,991
2024-03-18	$37.43	$38.49	$37.16	$37.75	$37.75	983,487
2024-03-15	$36.22	$38.66	$36.22	$37.15	$37.15	3,619,865
2024-03-14	$37.70	$38.12	$36.41	$36.55	$36.55	1,050,997
2024-03-13	$36.59	$38.20	$36.59	$37.60	$37.60	919,764
2024-03-12	$35.81	$36.52	$35.19	$36.09	$36.09	763,766
2024-03-11	$35.79	$36.18	$35.34	$35.92	$35.92	609,749
2024-03-08	$36.11	$36.88	$35.73	$36.00	$36.00	711,405
2024-03-07	$35.07	$36.47	$35.07	$36.20	$36.20	1,369,270
2024-03-06	$35.49	$35.50	$34.64	$34.86	$34.86	1,088,880
2024-03-05	$35.12	$36.00	$34.97	$35.02	$35.02	1,384,054
2024-03-04	$35.84	$36.74	$35.35	$35.39	$35.39	1,813,022
2024-03-01	$36.62	$37.30	$35.90	$35.95	$35.95	1,695,285
2024-02-29	$36.93	$37.58	$36.06	$36.12	$36.12	2,059,090
2024-02-28	$37.72	$39.34	$36.09	$36.52	$36.52	2,174,661
2024-02-27	$40.40	$40.70	$39.80	$40.07	$40.07	954,747
2024-02-26	$39.05	$40.69	$38.80	$40.38	$40.38	762,447
2024-02-23	$38.63	$39.39	$38.25	$39.09	$39.09	692,240
2024-02-22	$38.39	$38.42	$37.68	$38.40	$38.40	831,146
2024-02-21	$37.99	$39.04	$37.96	$38.67	$38.67	545,701
2024-02-20	$39.58	$39.58	$37.96	$38.01	$38.01	618,531
2024-02-16	$40.37	$40.43	$39.69	$39.82	$39.82	530,850
2024-02-15	$39.88	$40.65	$39.88	$40.27	$40.27	670,600
2024-02-14	$39.80	$40.05	$38.81	$39.88	$39.88	472,921
2024-02-13	$39.53	$40.18	$39.01	$39.42	$39.42	611,447
2024-02-12	$39.70	$40.49	$39.70	$39.94	$39.94	536,620
2024-02-09	$38.99	$39.79	$38.96	$39.59	$39.59	498,497
2024-02-08	$38.00	$39.17	$37.99	$38.84	$38.84	460,491
2024-02-07	$36.76	$38.06	$36.57	$37.93	$37.93	577,064
2024-02-06	$37.14	$38.00	$36.59	$36.66	$36.66	588,975
2024-02-05	$36.40	$37.35	$35.82	$37.14	$37.14	594,199
2024-02-02	$37.23	$37.47	$36.14	$36.77	$36.77	425,648
2024-02-01	$36.74	$37.62	$36.06	$37.30	$37.30	733,873
2024-01-31	$36.89	$37.60	$36.57	$36.59	$36.59	707,474
2024-01-30	$35.15	$36.91	$35.14	$36.89	$36.89	650,651
2024-01-29	$35.92	$35.92	$35.16	$35.49	$35.49	452,537
2024-01-26	$35.00	$35.81	$34.78	$35.80	$35.80	387,550
2024-01-25	$34.85	$35.18	$34.54	$34.87	$34.87	473,240
2024-01-24	$34.53	$34.64	$34.12	$34.31	$34.31	359,120
2024-01-23	$34.22	$34.41	$33.94	$34.26	$34.26	356,524
2024-01-22	$33.90	$34.22	$33.67	$34.11	$34.11	690,805
2024-01-19	$33.67	$33.68	$33.09	$33.67	$33.67	401,768
2024-01-18	$33.41	$33.65	$32.84	$33.59	$33.59	584,709
2024-01-17	$33.55	$34.06	$33.23	$33.31	$33.31	466,096
2024-01-16	$35.18	$35.38	$33.91	$33.93	$33.93	863,232
2024-01-12	$34.81	$35.11	$34.22	$34.72	$34.72	456,209
2024-01-11	$34.01	$34.54	$33.94	$34.30	$34.30	737,330
2024-01-10	$34.30	$34.42	$33.72	$33.99	$33.99	909,786
2024-01-09	$34.19	$34.54	$33.28	$34.18	$34.18	836,269
2024-01-08	$33.96	$34.59	$33.15	$34.45	$34.45	824,599
2024-01-05	$35.25	$35.98	$34.61	$34.72	$34.72	948,844
2024-01-04	$35.97	$36.42	$35.03	$35.21	$35.21	730,918
2024-01-03	$36.68	$37.49	$35.86	$35.91	$35.91	1,118,849
2024-01-02	$36.54	$37.15	$36.08	$36.56	$36.56	1,417,594
2023-12-29	$36.66	$37.00	$36.12	$36.37	$36.37	779,881
2023-12-28	$36.71	$37.13	$36.53	$36.59	$36.59	812,862
2023-12-27	$36.13	$36.91	$36.00	$36.89	$36.89	644,346
2023-12-26	$35.64	$36.53	$35.34	$36.03	$36.03	718,645
2023-12-22	$35.40	$35.66	$35.09	$35.37	$35.37	617,726
2023-12-21	$35.62	$36.04	$34.92	$35.17	$35.17	361,746
2023-12-20	$36.79	$37.04	$35.66	$35.69	$35.69	535,461
2023-12-19	$35.60	$36.68	$35.53	$36.66	$36.66	720,436
2023-12-18	$34.56	$35.63	$34.37	$35.53	$35.53	1,186,840
2023-12-15	$35.20	$35.31	$33.59	$33.70	$33.70	8,762,427
2023-12-14	$33.87	$35.06	$33.87	$34.87	$34.87	1,092,749
2023-12-13	$33.04	$33.50	$32.39	$33.49	$33.49	1,183,412
2023-12-12	$33.92	$34.03	$32.81	$33.00	$33.00	891,693
2023-12-11	$33.53	$34.29	$33.18	$34.16	$34.16	824,553
2023-12-08	$33.38	$33.89	$33.24	$33.55	$33.55	466,209
2023-12-07	$33.02	$33.38	$32.80	$33.09	$33.09	490,498
2023-12-06	$33.46	$33.48	$32.79	$32.89	$32.89	577,256
2023-12-05	$34.41	$34.61	$33.73	$33.74	$33.74	550,067
2023-12-04	$34.56	$35.16	$33.67	$34.27	$34.27	804,077
2023-12-01	$34.21	$35.51	$34.21	$34.75	$34.75	678,366
2023-11-30	$34.38	$35.13	$34.19	$34.27	$34.27	730,139
2023-11-29	$35.03	$35.29	$33.85	$34.26	$34.26	724,424
2023-11-28	$35.08	$35.34	$34.50	$34.65	$34.65	679,553
2023-11-27	$34.77	$35.19	$34.58	$35.17	$35.17	524,318
2023-11-24	$35.11	$35.70	$34.87	$34.93	$34.93	155,970
2023-11-22	$33.79	$35.17	$33.60	$35.12	$35.12	478,432
2023-11-21	$34.20	$34.53	$33.78	$34.34	$34.34	418,824
2023-11-20	$34.19	$34.45	$33.83	$34.20	$34.20	414,652
2023-11-17	$33.27	$34.33	$33.27	$33.83	$33.83	624,532
2023-11-16	$33.93	$34.20	$32.94	$32.96	$32.96	759,978
2023-11-15	$34.21	$35.14	$34.06	$34.31	$34.31	868,930
2023-11-14	$33.44	$34.39	$33.25	$34.37	$34.37	1,031,680
2023-11-13	$32.71	$33.42	$32.54	$33.09	$33.09	978,105
2023-11-10	$32.26	$33.03	$31.82	$32.87	$32.87	929,618
2023-11-09	$32.43	$32.43	$31.21	$31.72	$31.72	1,206,874
2023-11-08	$32.09	$33.00	$32.09	$32.10	$32.10	919,347
2023-11-07	$30.76	$33.10	$30.02	$32.46	$32.46	1,711,824
2023-11-06	$32.74	$32.83	$32.22	$32.35	$32.35	1,053,957
2023-11-03	$32.95	$33.10	$31.92	$32.49	$32.49	989,915
2023-11-02	$33.12	$33.40	$32.58	$32.94	$32.94	771,978
2023-11-01	$33.00	$33.59	$32.57	$33.00	$33.00	648,173
2023-10-31	$32.45	$32.85	$31.80	$32.82	$32.82	907,746
2023-10-30	$32.35	$32.53	$31.53	$32.39	$32.39	749,238
2023-10-27	$31.94	$32.33	$31.51	$32.06	$32.06	821,036
2023-10-26	$31.49	$32.43	$30.72	$32.19	$32.19	890,586
2023-10-25	$32.29	$32.66	$31.54	$31.55	$31.55	570,152
2023-10-24	$32.74	$32.84	$31.95	$32.25	$32.25	598,378
2023-10-23	$32.43	$32.70	$31.85	$32.54	$32.54	581,424
2023-10-20	$32.56	$32.84	$32.16	$32.55	$32.55	739,130
2023-10-19	$33.14	$33.36	$32.50	$32.61	$32.61	703,366
2023-10-18	$32.54	$33.36	$32.45	$33.28	$33.28	612,198
2023-10-17	$32.60	$33.24	$32.41	$32.65	$32.65	600,490
2023-10-16	$32.68	$33.78	$32.68	$32.77	$32.77	734,100
2023-10-13	$33.35	$33.42	$32.17	$32.32	$32.32	761,910
2023-10-12	$33.56	$33.65	$32.37	$32.78	$32.78	581,761
2023-10-11	$33.11	$33.58	$32.61	$33.52	$33.52	737,133
2023-10-10	$32.97	$33.65	$32.81	$33.51	$33.51	635,722
2023-10-09	$33.08	$33.25	$32.35	$32.86	$32.86	667,811
2023-10-06	$32.70	$32.86	$32.11	$32.48	$32.48	1,349,780
2023-10-05	$32.40	$32.98	$32.14	$32.48	$32.48	914,221
2023-10-04	$33.52	$33.87	$32.57	$32.85	$32.85	1,129,951
2023-10-03	$35.19	$35.19	$33.66	$34.08	$34.08	895,110
2023-10-02	$36.00	$36.06	$35.15	$35.65	$35.65	1,114,757
2023-09-29	$36.89	$36.89	$35.72	$35.94	$35.94	953,952
2023-09-28	$35.35	$37.12	$35.17	$36.89	$36.89	1,678,631
2023-09-27	$35.27	$35.97	$35.11	$35.41	$35.41	1,004,632
2023-09-26	$34.12	$34.67	$34.04	$34.67	$34.67	1,040,297
2023-09-25	$34.25	$34.51	$33.81	$34.35	$34.35	815,976
2023-09-22	$34.53	$34.86	$33.78	$33.79	$33.79	776,341
2023-09-21	$33.71	$34.94	$33.65	$34.34	$34.34	974,330
2023-09-20	$33.65	$34.16	$33.50	$33.54	$33.54	857,571
2023-09-19	$34.64	$34.64	$33.76	$33.78	$33.78	1,613,642
2023-09-18	$34.83	$35.26	$34.16	$34.26	$34.26	1,232,616
2023-09-15	$34.30	$34.48	$33.71	$34.41	$34.41	5,322,035
2023-09-14	$35.42	$35.46	$34.35	$34.79	$34.79	1,346,378
2023-09-13	$36.29	$36.29	$34.91	$34.97	$34.97	1,081,084
2023-09-12	$36.70	$36.70	$35.76	$36.13	$36.13	1,053,563
2023-09-11	$37.00	$37.50	$36.32	$36.60	$36.60	922,306
2023-09-08	$36.36	$37.31	$36.36	$36.79	$36.79	947,016
2023-09-07	$35.66	$36.12	$35.53	$35.84	$35.84	735,578
2023-09-06	$35.60	$36.14	$34.90	$35.64	$35.64	887,555
2023-09-05	$35.48	$36.39	$35.23	$35.50	$35.50	907,106
2023-09-01	$35.00	$36.30	$35.00	$35.66	$35.66	738,441
2023-08-31	$35.16	$35.23	$33.48	$34.35	$34.35	1,553,874
2023-08-30	$35.21	$35.51	$34.68	$35.02	$35.02	907,654
2023-08-29	$35.99	$35.99	$35.18	$35.29	$35.29	856,748
2023-08-28	$36.37	$36.54	$35.70	$35.79	$35.79	787,256
2023-08-25	$36.06	$36.77	$35.64	$36.52	$36.52	836,273
2023-08-24	$35.68	$36.19	$35.44	$36.03	$36.03	882,908
2023-08-23	$34.92	$36.10	$34.37	$35.82	$35.82	1,364,197
2023-08-22	$34.98	$35.41	$34.75	$35.28	$35.28	767,395
2023-08-21	$35.11	$35.31	$34.52	$34.89	$34.89	560,565
2023-08-18	$33.79	$35.14	$33.60	$35.08	$35.08	1,001,376
2023-08-17	$34.81	$35.02	$34.12	$34.14	$34.14	787,834
2023-08-16	$34.65	$35.22	$34.13	$34.25	$34.25	842,998
2023-08-15	$34.83	$34.84	$34.23	$34.69	$34.69	1,060,013
2023-08-14	$36.69	$36.69	$34.31	$35.29	$35.29	1,789,306
2023-08-11	$36.78	$37.49	$36.66	$37.02	$37.02	1,307,434
2023-08-10	$35.93	$37.10	$35.46	$36.24	$36.24	1,127,585
2023-08-09	$35.32	$36.41	$34.83	$36.15	$36.15	1,589,409
2023-08-08	$32.89	$35.15	$32.73	$35.06	$35.06	1,435,339
2023-08-07	$32.23	$32.70	$32.15	$32.62	$32.62	616,685
2023-08-04	$32.23	$32.60	$31.85	$32.23	$32.23	854,493
2023-08-03	$31.21	$32.30	$31.00	$32.02	$32.02	797,810
2023-08-02	$31.65	$32.25	$31.35	$31.75	$31.75	708,157
2023-08-01	$31.32	$31.91	$31.22	$31.69	$31.69	579,443
2023-07-31	$31.25	$31.59	$30.98	$31.48	$31.48	649,893
2023-07-28	$30.59	$31.12	$30.45	$31.07	$31.07	359,056
2023-07-27	$30.70	$31.02	$30.44	$30.54	$30.54	413,033
2023-07-26	$30.00	$30.83	$29.78	$30.63	$30.63	510,937
2023-07-25	$30.21	$30.80	$30.02	$30.16	$30.16	579,423
2023-07-24	$29.48	$30.65	$29.30	$30.52	$30.52	567,293
2023-07-21	$28.86	$29.50	$28.64	$29.37	$29.37	531,881
2023-07-20	$28.28	$28.75	$28.00	$28.70	$28.70	400,152
2023-07-19	$27.41	$27.97	$27.26	$27.97	$27.97	554,246
2023-07-18	$26.70	$27.62	$26.70	$27.17	$27.17	522,542
2023-07-17	$26.64	$27.21	$26.59	$26.63	$26.63	602,746
2023-07-14	$26.72	$26.91	$26.26	$26.85	$26.85	510,488
2023-07-13	$26.81	$27.42	$26.73	$27.01	$27.01	581,835
2023-07-12	$27.67	$27.94	$26.67	$26.69	$26.69	677,279
2023-07-11	$27.14	$27.40	$26.50	$27.33	$27.33	1,055,472
2023-07-10	$27.82	$27.91	$27.17	$27.20	$27.20	498,994
2023-07-07	$26.96	$27.91	$26.96	$27.75	$27.75	621,325
2023-07-06	$26.90	$26.92	$26.05	$26.89	$26.89	668,606
2023-07-05	$27.00	$27.32	$26.70	$27.11	$27.11	863,955
2023-07-03	$26.82	$27.05	$26.67	$26.76	$26.76	699,136
2023-06-30	$26.40	$26.71	$25.93	$26.61	$26.61	1,035,375
2023-06-29	$25.79	$26.48	$25.79	$26.19	$26.19	1,042,254
2023-06-28	$25.37	$26.06	$25.26	$25.94	$25.94	831,046
2023-06-27	$24.95	$25.54	$24.90	$25.45	$25.45	604,026
2023-06-26	$24.53	$25.87	$24.26	$25.06	$25.06	1,165,523
2023-06-23	$24.50	$25.03	$24.40	$24.45	$24.45	2,956,323
2023-06-22	$24.29	$24.79	$23.92	$24.79	$24.79	1,179,829
2023-06-21	$23.72	$25.18	$23.61	$24.78	$24.78	1,018,346
2023-06-20	$24.01	$24.15	$23.19	$23.75	$23.75	1,497,530
2023-06-16	$24.58	$24.58	$24.04	$24.18	$24.18	3,093,488
2023-06-15	$23.37	$24.34	$23.37	$24.30	$24.30	806,253
2023-06-14	$24.05	$24.27	$23.20	$23.48	$23.48	539,146
2023-06-13	$23.94	$24.42	$23.77	$23.84	$23.84	810,992
2023-06-12	$23.52	$24.18	$23.40	$23.68	$23.68	885,186
2023-06-09	$23.66	$24.04	$23.44	$23.85	$23.85	682,355
2023-06-08	$23.97	$24.20	$23.56	$23.80	$23.80	814,003
2023-06-07	$23.02	$24.26	$23.02	$24.03	$24.03	1,074,306
2023-06-06	$21.73	$23.13	$21.73	$22.92	$22.92	982,166
2023-06-05	$22.50	$22.64	$21.62	$21.98	$21.98	948,700
2023-06-02	$21.95	$22.50	$21.76	$22.34	$22.34	758,895
2023-06-01	$21.46	$21.61	$20.93	$21.48	$21.48	1,039,013
2023-05-31	$21.01	$21.33	$20.81	$21.32	$21.32	1,105,453
2023-05-30	$21.33	$21.49	$21.18	$21.37	$21.37	536,765
2023-05-26	$21.11	$21.73	$21.01	$21.68	$21.68	642,194
2023-05-25	$20.76	$21.08	$20.53	$21.02	$21.02	759,731
2023-05-24	$21.61	$21.78	$20.98	$21.12	$21.12	661,452
2023-05-23	$21.72	$22.17	$21.50	$21.55	$21.55	1,392,144
2023-05-22	$21.50	$21.74	$21.32	$21.49	$21.49	596,219
2023-05-19	$21.87	$21.88	$21.16	$21.41	$21.41	777,087
2023-05-18	$21.35	$21.74	$20.99	$21.65	$21.65	1,318,466
2023-05-17	$21.61	$21.97	$21.33	$21.65	$21.65	2,125,475
2023-05-16	$21.69	$21.88	$21.00	$21.30	$21.30	1,072,060
2023-05-15	$21.48	$21.88	$21.21	$21.86	$21.86	1,043,187
2023-05-12	$21.49	$21.68	$21.02	$21.30	$21.30	567,203
2023-05-11	$21.01	$21.64	$20.97	$21.29	$21.29	761,265
2023-05-10	$21.10	$21.78	$20.69	$21.42	$21.42	1,172,664
2023-05-09	$20.53	$21.38	$20.30	$21.01	$21.01	1,185,675
2023-05-08	$21.42	$21.98	$20.77	$20.92	$20.92	1,265,075
2023-05-05	$21.43	$21.88	$20.37	$20.66	$20.66	1,699,879
2023-05-04	$21.67	$22.01	$20.74	$21.26	$21.26	1,135,807
2023-05-03	$22.27	$22.50	$21.34	$21.76	$21.76	839,755
2023-05-02	$23.27	$23.27	$22.27	$22.51	$22.51	769,614
2023-05-01	$23.11	$23.54	$23.00	$23.44	$23.44	713,632
2023-04-28	$22.52	$23.54	$22.45	$23.43	$23.43	889,843
2023-04-27	$22.78	$23.18	$22.40	$22.63	$22.63	558,986
2023-04-26	$23.08	$23.32	$22.68	$22.83	$22.83	505,729
2023-04-25	$23.69	$23.73	$22.99	$23.08	$23.08	478,889
2023-04-24	$23.52	$24.22	$23.44	$23.97	$23.97	786,660
2023-04-21	$24.02	$24.02	$23.16	$23.52	$23.52	670,487
2023-04-20	$23.93	$24.29	$23.65	$23.95	$23.95	867,375
2023-04-19	$24.35	$24.42	$23.56	$24.34	$24.34	1,186,896
2023-04-18	$24.23	$24.77	$23.82	$24.74	$24.74	1,286,808
2023-04-17	$25.65	$25.73	$23.90	$24.45	$24.45	1,419,747
2023-04-14	$26.47	$26.76	$25.15	$25.61	$25.61	1,272,658
2023-04-13	$27.09	$27.09	$26.39	$26.47	$26.47	686,283
2023-04-12	$28.33	$28.36	$26.62	$26.88	$26.88	947,572
2023-04-11	$28.37	$28.55	$27.82	$28.30	$28.30	459,004
2023-04-10	$27.93	$28.62	$27.93	$28.37	$28.37	727,768
2023-04-06	$28.18	$28.50	$27.66	$27.88	$27.88	596,006
2023-04-05	$27.04	$28.51	$27.01	$28.38	$28.38	831,988
2023-04-04	$29.63	$29.76	$26.97	$27.05	$27.05	966,211
2023-04-03	$30.25	$30.49	$29.01	$29.74	$29.74	898,626
2023-03-31	$29.12	$29.45	$28.76	$29.20	$29.20	682,886
2023-03-30	$29.47	$29.59	$28.95	$29.11	$29.11	366,892
2023-03-29	$29.58	$29.81	$29.02	$29.21	$29.21	554,213
2023-03-28	$28.50	$29.90	$28.50	$29.34	$29.34	860,900
2023-03-27	$28.46	$28.77	$27.78	$28.54	$28.54	1,010,111
2023-03-24	$26.70	$27.92	$26.29	$27.84	$27.84	906,266
2023-03-23	$28.38	$28.84	$27.16	$27.43	$27.43	545,660
2023-03-22	$28.05	$28.94	$27.76	$28.12	$28.12	795,900
2023-03-21	$28.28	$28.49	$27.49	$28.07	$28.07	897,946
2023-03-20	$26.88	$27.76	$26.68	$27.44	$27.44	1,257,419
2023-03-17	$26.48	$26.88	$26.14	$26.68	$26.68	3,397,229
2023-03-16	$25.19	$26.85	$25.00	$26.63	$26.63	789,316
2023-03-15	$25.92	$26.15	$24.73	$25.70	$25.70	1,249,595
2023-03-14	$27.00	$28.13	$26.63	$27.04	$27.04	764,863
2023-03-13	$26.38	$27.18	$25.87	$26.43	$26.43	1,127,061
2023-03-10	$28.03	$28.72	$27.43	$27.57	$27.57	872,579
2023-03-09	$28.57	$29.20	$27.71	$27.75	$27.75	543,440
2023-03-08	$29.20	$29.57	$28.03	$28.57	$28.57	537,068
2023-03-07	$29.17	$29.50	$28.68	$29.16	$29.16	698,414
2023-03-06	$29.73	$29.74	$29.14	$29.16	$29.16	584,100
2023-03-03	$28.75	$29.89	$28.42	$29.81	$29.81	792,066
2023-03-02	$29.30	$29.56	$28.91	$29.15	$29.15	613,835
2023-03-01	$27.80	$29.61	$27.67	$29.40	$29.40	1,090,717
2023-02-28	$28.66	$28.99	$27.58	$27.78	$27.78	1,167,322
2023-02-27	$27.70	$28.64	$27.61	$28.34	$28.34	1,047,767
2023-02-24	$26.12	$27.70	$25.57	$27.70	$27.70	975,280
2023-02-23	$26.20	$26.99	$25.72	$26.71	$26.71	1,082,326
2023-02-22	$26.52	$26.67	$25.45	$25.84	$25.84	1,223,119
2023-02-21	$26.42	$26.86	$26.29	$26.50	$26.50	735,609
2023-02-17	$27.11	$27.11	$26.25	$26.73	$26.73	598,419
2023-02-16	$27.91	$28.19	$27.47	$27.47	$27.47	491,726
2023-02-15	$27.70	$28.12	$27.15	$28.07	$28.07	632,915
2023-02-14	$28.00	$28.60	$27.69	$28.07	$28.07	856,789
2023-02-13	$28.14	$28.41	$27.76	$28.08	$28.08	535,463
2023-02-10	$27.37	$28.27	$27.02	$28.24	$28.24	826,959
2023-02-09	$27.41	$27.50	$26.80	$26.83	$26.83	609,335
2023-02-08	$27.59	$27.78	$26.85	$27.40	$27.40	773,799
2023-02-07	$26.20	$27.61	$26.20	$27.61	$27.61	675,261
2023-02-06	$26.90	$27.07	$25.11	$26.09	$26.09	1,067,005
2023-02-03	$26.49	$27.77	$26.49	$26.93	$26.93	1,261,909
2023-02-02	$26.52	$26.76	$25.94	$26.38	$26.38	648,636
2023-02-01	$26.65	$26.77	$25.45	$26.52	$26.52	809,592
2023-01-31	$26.17	$26.95	$25.92	$26.73	$26.73	604,861
2023-01-30	$27.39	$27.44	$26.26	$26.29	$26.29	587,145
2023-01-27	$27.88	$27.99	$27.32	$27.42	$27.42	716,320
2023-01-26	$27.82	$28.20	$27.20	$27.88	$27.88	682,185
2023-01-25	$27.55	$27.57	$26.66	$27.38	$27.38	757,342
2023-01-24	$27.69	$28.00	$27.13	$27.51	$27.51	725,782
2023-01-23	$26.75	$27.82	$26.46	$27.69	$27.69	1,832,122
2023-01-20	$25.28	$26.61	$24.78	$26.61	$26.61	2,333,441
2023-01-19	$23.74	$24.90	$23.74	$24.54	$24.54	683,699
2023-01-18	$23.86	$24.63	$23.60	$23.76	$23.76	612,340
2023-01-17	$23.66	$24.07	$23.50	$23.62	$23.62	412,748
2023-01-13	$22.83	$23.81	$22.83	$23.57	$23.57	567,316
2023-01-12	$22.56	$23.12	$22.52	$22.91	$22.91	387,218
2023-01-11	$22.64	$22.78	$22.23	$22.42	$22.42	531,143
2023-01-10	$22.64	$22.80	$21.94	$22.37	$22.37	440,064
2023-01-09	$22.87	$23.02	$22.13	$22.49	$22.49	532,077
2023-01-06	$22.47	$22.87	$22.38	$22.59	$22.59	560,686
2023-01-05	$21.74	$22.35	$21.46	$22.10	$22.10	471,606
2023-01-04	$21.73	$22.13	$21.37	$21.75	$21.75	760,467
2023-01-03	$23.21	$23.62	$21.90	$22.06	$22.06	820,325
2022-12-30	$22.94	$23.52	$22.93	$23.25	$23.25	571,245
2022-12-29	$22.23	$23.21	$22.23	$23.11	$23.11	564,040
2022-12-28	$22.64	$22.65	$21.98	$22.17	$22.17	646,429
2022-12-27	$21.95	$22.63	$21.82	$22.63	$22.63	930,136
2022-12-23	$21.23	$21.89	$21.18	$21.84	$21.84	415,331
2022-12-22	$21.29	$21.29	$20.39	$20.89	$20.89	515,172
2022-12-21	$21.55	$21.56	$21.07	$21.35	$21.35	456,513
2022-12-20	$20.76	$21.24	$20.65	$21.07	$21.07	445,588
2022-12-19	$21.13	$21.51	$20.61	$20.69	$20.69	680,496
2022-12-16	$20.60	$21.15	$20.16	$21.08	$21.08	1,845,245
2022-12-15	$20.75	$21.38	$20.72	$21.17	$21.17	511,561
2022-12-14	$20.82	$21.24	$20.58	$20.94	$20.94	734,869
2022-12-13	$20.91	$21.19	$20.53	$20.74	$20.74	983,252
2022-12-12	$19.49	$20.68	$19.39	$20.48	$20.48	963,017
2022-12-09	$19.98	$20.13	$19.46	$19.47	$19.47	742,020
2022-12-08	$21.15	$21.20	$19.98	$20.05	$20.05	731,852
2022-12-07	$20.91	$21.15	$20.36	$20.82	$20.82	753,545
2022-12-06	$20.74	$21.15	$20.55	$20.94	$20.94	639,463
2022-12-05	$22.49	$22.57	$20.91	$20.93	$20.93	778,412
2022-12-02	$22.74	$22.99	$22.09	$22.26	$22.26	601,032
2022-12-01	$23.68	$23.94	$22.77	$22.78	$22.78	773,322
2022-11-30	$23.10	$23.44	$22.74	$23.43	$23.43	1,886,283
2022-11-29	$23.59	$23.78	$22.75	$22.79	$22.79	671,027
2022-11-28	$23.50	$23.98	$23.26	$23.42	$23.42	717,857
2022-11-25	$23.99	$24.68	$23.90	$24.09	$24.09	583,730
2022-11-23	$24.59	$24.82	$23.86	$23.91	$23.91	911,897
2022-11-22	$24.25	$25.38	$23.81	$24.96	$24.96	1,852,096
2022-11-21	$24.37	$24.37	$23.23	$23.78	$23.78	1,005,586
2022-11-18	$24.13	$24.75	$23.71	$24.75	$24.75	864,214
2022-11-17	$23.59	$24.50	$23.52	$24.50	$24.50	990,747
2022-11-16	$23.80	$24.56	$23.66	$24.09	$24.09	1,238,405
2022-11-15	$24.08	$25.13	$23.95	$24.05	$24.05	1,789,530
2022-11-14	$23.83	$24.41	$23.52	$23.53	$23.53	789,137
2022-11-11	$24.00	$24.53	$23.53	$23.81	$23.81	1,169,551
2022-11-10	$23.05	$24.00	$22.91	$23.46	$23.46	1,435,159
2022-11-09	$23.07	$23.29	$22.55	$22.60	$22.60	522,347
2022-11-08	$23.50	$23.50	$22.71	$23.08	$23.08	664,181
2022-11-07	$23.21	$23.46	$23.00	$23.35	$23.35	665,324
2022-11-04	$23.99	$24.10	$23.10	$23.22	$23.22	835,797
2022-11-03	$22.44	$23.95	$22.40	$23.50	$23.50	894,578
2022-11-02	$23.52	$24.15	$22.93	$23.04	$23.04	1,489,178
2022-11-01	$23.06	$23.50	$22.25	$23.27	$23.27	1,019,664
2022-10-31	$22.73	$23.67	$22.68	$22.88	$22.88	937,575
2022-10-28	$23.25	$23.45	$22.56	$23.11	$23.11	548,667
2022-10-27	$24.04	$24.62	$22.96	$22.99	$22.99	886,363
2022-10-26	$23.06	$23.56	$23.01	$23.44	$23.44	836,524
2022-10-25	$22.97	$23.35	$22.76	$23.05	$23.05	1,410,686
2022-10-24	$23.49	$23.69	$22.47	$22.99	$22.99	1,820,486
2022-10-21	$22.12	$23.14	$21.60	$23.00	$23.00	1,581,218
2022-10-20	$20.18	$22.29	$19.97	$22.09	$22.09	2,283,271
2022-10-19	$19.61	$20.24	$19.61	$19.89	$19.89	744,780
2022-10-18	$19.46	$19.81	$19.14	$19.54	$19.54	703,566
2022-10-17	$18.78	$19.54	$18.78	$19.17	$19.17	631,707
2022-10-14	$18.88	$19.33	$18.25	$18.33	$18.33	437,707
2022-10-13	$18.30	$19.13	$18.24	$19.01	$19.01	981,736
2022-10-12	$18.34	$18.75	$17.97	$18.61	$18.61	402,720
2022-10-11	$18.05	$18.85	$17.63	$18.51	$18.51	863,724
2022-10-10	$18.56	$18.78	$17.97	$18.18	$18.18	2,213,683
2022-10-07	$19.17	$19.40	$18.45	$18.58	$18.58	829,711
2022-10-06	$18.82	$19.35	$18.69	$19.14	$19.14	605,468
2022-10-05	$18.23	$19.11	$18.04	$19.02	$19.02	927,144
2022-10-04	$17.66	$18.39	$17.61	$18.37	$18.37	757,266
2022-10-03	$17.06	$17.29	$16.39	$17.21	$17.21	828,396
2022-09-30	$15.65	$16.65	$15.60	$16.41	$16.41	1,128,298
2022-09-29	$16.16	$16.26	$15.64	$15.89	$15.89	856,765
2022-09-28	$15.26	$16.44	$15.16	$16.36	$16.36	812,890
2022-09-27	$15.00	$15.36	$14.69	$15.01	$15.01	811,885
2022-09-26	$14.65	$15.18	$14.42	$14.52	$14.52	827,542
2022-09-23	$15.93	$16.01	$14.75	$14.80	$14.80	982,173
2022-09-22	$16.68	$16.97	$16.43	$16.57	$16.57	824,300
2022-09-21	$17.11	$17.11	$16.24	$16.37	$16.37	750,769
2022-09-20	$16.70	$17.01	$16.61	$16.78	$16.78	624,871
2022-09-19	$16.07	$17.00	$16.07	$16.92	$16.92	580,973
2022-09-16	$16.94	$17.10	$16.47	$16.81	$16.81	4,115,044
2022-09-15	$17.55	$17.55	$16.75	$17.05	$17.05	862,335
2022-09-14	$17.93	$18.27	$17.56	$17.85	$17.85	741,075
2022-09-13	$17.85	$18.32	$17.72	$17.85	$17.85	740,955
2022-09-12	$18.80	$18.95	$18.14	$18.22	$18.22	720,640
2022-09-09	$18.47	$18.71	$18.18	$18.54	$18.54	715,338
2022-09-08	$18.31	$18.35	$17.90	$18.05	$18.05	650,515
2022-09-07	$17.89	$18.27	$17.69	$18.24	$18.24	1,114,523
2022-09-06	$18.94	$19.36	$18.20	$18.24	$18.24	718,165
2022-09-02	$18.75	$18.91	$18.42	$18.64	$18.64	615,906
2022-09-01	$18.55	$18.55	$17.87	$18.20	$18.20	619,050
2022-08-31	$18.34	$19.09	$18.23	$18.80	$18.80	719,690
2022-08-30	$19.31	$19.31	$18.53	$18.78	$18.78	696,045
2022-08-29	$19.20	$19.93	$19.03	$19.57	$19.57	468,836
2022-08-26	$19.52	$19.74	$19.01	$19.20	$19.20	472,646
2022-08-25	$19.00	$19.68	$19.00	$19.45	$19.45	1,125,573
2022-08-24	$18.94	$19.20	$18.62	$18.95	$18.95	884,705
2022-08-23	$18.98	$19.34	$18.83	$18.99	$18.99	691,497
2022-08-22	$18.56	$18.80	$18.07	$18.58	$18.58	746,336
2022-08-19	$18.82	$18.95	$18.53	$18.79	$18.79	697,757
2022-08-18	$18.92	$19.42	$18.70	$19.00	$19.00	582,716
2022-08-17	$18.84	$19.24	$18.80	$19.10	$19.10	670,448
2022-08-16	$18.99	$19.15	$18.61	$18.83	$18.83	532,545
2022-08-15	$18.71	$18.98	$18.42	$18.71	$18.71	460,410
2022-08-12	$19.33	$19.63	$19.12	$19.55	$19.55	520,822
2022-08-11	$18.92	$19.30	$18.38	$19.28	$19.28	877,276
2022-08-10	$18.00	$18.71	$17.77	$18.43	$18.43	627,457
2022-08-09	$18.00	$18.56	$17.55	$18.07	$18.07	1,723,093
2022-08-08	$16.28	$16.94	$16.28	$16.69	$16.69	455,987
2022-08-05	$15.96	$16.83	$15.96	$16.38	$16.38	506,692
2022-08-04	$16.80	$16.98	$16.25	$16.27	$16.27	485,513
2022-08-03	$17.22	$17.51	$16.88	$16.95	$16.95	545,483
2022-08-02	$16.48	$17.27	$16.35	$17.00	$17.00	855,442
2022-08-01	$16.09	$16.43	$15.77	$16.28	$16.28	361,841
2022-07-29	$16.51	$16.76	$16.10	$16.50	$16.50	543,071
2022-07-28	$16.24	$16.55	$15.66	$16.15	$16.15	728,566
2022-07-27	$15.52	$16.01	$15.33	$15.97	$15.97	808,542
2022-07-26	$15.75	$15.75	$15.11	$15.29	$15.29	425,723
2022-07-25	$15.11	$15.48	$14.85	$15.46	$15.46	625,750
2022-07-22	$15.52	$15.69	$14.56	$14.83	$14.83	893,233
2022-07-21	$15.32	$15.57	$14.65	$15.39	$15.39	1,663,365
2022-07-20	$15.48	$15.85	$14.89	$15.83	$15.83	972,369
2022-07-19	$14.89	$15.46	$14.89	$15.46	$15.46	634,300
2022-07-18	$15.19	$15.41	$14.82	$14.95	$14.95	668,850
2022-07-15	$14.96	$14.99	$14.50	$14.66	$14.66	598,531
2022-07-14	$13.89	$14.50	$13.72	$14.48	$14.48	718,592
2022-07-13	$14.91	$15.25	$14.41	$14.44	$14.44	606,948
2022-07-12	$15.00	$15.46	$14.96	$15.13	$15.13	410,912
2022-07-11	$15.21	$15.61	$15.19	$15.43	$15.43	488,459
2022-07-08	$15.95	$15.95	$15.41	$15.60	$15.60	464,389
2022-07-07	$15.29	$16.13	$15.10	$15.71	$15.71	968,342
2022-07-06	$14.94	$15.37	$14.09	$14.63	$14.63	1,409,273
2022-07-05	$15.66	$15.66	$14.85	$15.21	$15.21	1,641,785
2022-07-01	$15.92	$16.28	$15.69	$16.22	$16.22	714,734
2022-06-30	$15.64	$15.88	$15.37	$15.59	$15.59	751,002
2022-06-29	$16.89	$16.96	$15.84	$16.10	$16.10	742,794
2022-06-28	$16.81	$16.90	$16.32	$16.56	$16.56	873,358
2022-06-27	$15.95	$16.51	$15.66	$16.38	$16.38	717,334
2022-06-24	$15.97	$16.02	$15.40	$15.62	$15.62	1,291,964
2022-06-23	$16.30	$16.47	$15.17	$15.61	$15.61	1,573,364
2022-06-22	$16.28	$16.82	$16.09	$16.29	$16.29	917,687
2022-06-21	$16.56	$17.20	$16.56	$16.96	$16.96	1,028,057
2022-06-17	$17.10	$17.22	$15.87	$15.96	$15.96	1,418,638
2022-06-16	$17.37	$17.58	$16.56	$17.14	$17.14	1,065,353
2022-06-15	$17.61	$18.20	$17.45	$18.00	$18.00	983,112
2022-06-14	$18.37	$18.93	$17.57	$17.83	$17.83	746,034
2022-06-13	$18.69	$18.86	$17.70	$17.88	$17.88	1,052,859
2022-06-10	$19.68	$19.72	$19.11	$19.42	$19.42	806,230
2022-06-09	$19.90	$20.68	$19.81	$19.93	$19.93	1,002,259
2022-06-08	$20.03	$21.10	$19.99	$20.31	$20.31	1,982,336
2022-06-07	$18.09	$20.16	$17.84	$20.02	$20.02	3,139,923
2022-06-06	$17.74	$17.96	$17.30	$17.96	$17.96	1,241,875
2022-06-03	$17.33	$17.56	$17.10	$17.48	$17.48	1,122,270
2022-06-02	$16.98	$17.51	$16.98	$17.20	$17.20	541,875
2022-06-01	$16.66	$17.28	$16.58	$17.19	$17.19	746,860
2022-05-31	$16.97	$16.99	$16.31	$16.40	$16.40	568,992
2022-05-27	$16.14	$16.99	$16.14	$16.74	$16.74	687,959
2022-05-26	$16.10	$16.26	$15.69	$16.04	$16.04	643,164
2022-05-25	$15.68	$15.99	$15.57	$15.89	$15.89	762,009
2022-05-24	$15.44	$15.63	$15.11	$15.54	$15.54	866,843
2022-05-23	$16.35	$16.35	$15.29	$15.66	$15.66	735,628
2022-05-20	$15.67	$16.05	$15.37	$16.03	$16.03	564,714
2022-05-19	$15.32	$15.78	$14.98	$15.54	$15.54	461,196
2022-05-18	$15.76	$15.77	$15.33	$15.76	$15.76	773,351
2022-05-17	$15.64	$15.82	$15.35	$15.66	$15.66	1,192,705
2022-05-16	$15.35	$15.81	$15.15	$15.28	$15.28	1,279,436
2022-05-13	$14.68	$15.38	$14.68	$15.19	$15.19	550,188
2022-05-12	$14.83	$14.83	$13.97	$14.38	$14.38	622,108
2022-05-11	$13.97	$14.93	$13.86	$14.79	$14.79	668,354
2022-05-10	$13.71	$13.92	$12.91	$13.68	$13.68	879,664
2022-05-09	$14.26	$14.54	$13.33	$13.36	$13.36	925,460
2022-05-06	$14.48	$14.65	$13.72	$14.64	$14.64	849,413
2022-05-05	$15.11	$15.25	$14.05	$14.35	$14.35	1,810,156
2022-05-04	$15.94	$16.27	$15.46	$16.26	$16.26	853,830
2022-05-03	$14.94	$15.63	$14.94	$15.59	$15.59	1,118,189
2022-05-02	$14.50	$14.87	$14.17	$14.82	$14.82	570,876
2022-04-29	$15.55	$15.65	$14.61	$14.67	$14.67	1,037,608
2022-04-28	$14.80	$15.61	$14.51	$15.50	$15.50	700,931
2022-04-27	$14.46	$14.95	$14.20	$14.80	$14.80	647,722
2022-04-26	$14.69	$15.02	$14.42	$14.46	$14.46	429,553
2022-04-25	$14.34	$14.67	$13.82	$14.55	$14.55	680,149
2022-04-22	$15.16	$15.55	$14.84	$14.85	$14.85	625,887
2022-04-21	$16.24	$16.69	$15.11	$15.23	$15.23	1,394,318
2022-04-20	$15.63	$16.00	$15.37	$15.75	$15.75	729,235
2022-04-19	$15.39	$15.81	$15.38	$15.47	$15.47	464,105
2022-04-18	$14.67	$15.82	$14.44	$15.61	$15.61	672,647
2022-04-14	$14.85	$15.03	$14.51	$14.54	$14.54	381,143
2022-04-13	$14.28	$14.81	$14.16	$14.76	$14.76	486,894
2022-04-12	$13.99	$14.50	$13.94	$14.00	$14.00	437,862
2022-04-11	$14.15	$14.25	$13.85	$13.90	$13.90	420,778
2022-04-08	$13.57	$14.34	$13.57	$14.21	$14.21	535,718
2022-04-07	$13.40	$13.74	$13.14	$13.70	$13.70	654,956
2022-04-06	$13.24	$13.53	$12.98	$13.37	$13.37	469,469
2022-04-05	$13.52	$13.82	$13.18	$13.20	$13.20	378,977
2022-04-04	$13.61	$13.86	$13.21	$13.36	$13.36	417,129
2022-04-01	$13.05	$13.53	$13.05	$13.48	$13.48	537,909
2022-03-31	$12.56	$13.21	$12.56	$13.02	$13.02	295,361
2022-03-30	$12.75	$13.35	$12.75	$12.84	$12.84	409,595
2022-03-29	$12.03	$12.62	$11.99	$12.58	$12.58	601,563
2022-03-28	$11.94	$12.08	$11.81	$12.07	$12.07	529,361
2022-03-25	$12.25	$12.36	$12.13	$12.32	$12.32	251,189
2022-03-24	$11.90	$12.28	$11.90	$12.20	$12.20	300,554
2022-03-23	$12.49	$12.64	$11.91	$11.96	$11.96	345,620
2022-03-22	$12.15	$12.45	$11.88	$12.33	$12.33	400,793
2022-03-21	$12.21	$12.43	$12.11	$12.19	$12.19	325,172
2022-03-18	$12.13	$12.32	$11.82	$12.15	$12.15	1,451,900
2022-03-17	$11.93	$12.30	$11.78	$12.12	$12.12	586,472
2022-03-16	$11.95	$12.11	$11.66	$11.82	$11.82	634,032
2022-03-15	$12.00	$12.18	$11.72	$11.88	$11.88	538,059
2022-03-14	$12.66	$12.68	$12.10	$12.27	$12.27	591,635
2022-03-11	$13.32	$13.61	$12.80	$12.82	$12.82	441,217
2022-03-10	$13.30	$13.65	$13.19	$13.52	$13.52	436,353
2022-03-09	$12.69	$13.56	$12.54	$13.38	$13.38	494,272
2022-03-08	$12.26	$13.68	$12.25	$13.21	$13.21	678,845
2022-03-07	$12.38	$12.59	$11.97	$12.07	$12.07	505,803
2022-03-04	$11.75	$12.37	$11.72	$12.29	$12.29	510,376
2022-03-03	$12.36	$12.43	$11.84	$11.92	$11.92	610,885
2022-03-02	$12.39	$12.85	$12.36	$12.56	$12.56	479,680
2022-03-01	$13.73	$14.06	$12.04	$12.19	$12.19	1,596,611
2022-02-28	$13.37	$13.83	$13.21	$13.60	$13.60	791,833
2022-02-25	$13.79	$13.95	$13.08	$13.54	$13.54	934,577
2022-02-24	$13.76	$14.04	$13.15	$13.99	$13.99	984,867
2022-02-23	$14.82	$15.05	$14.52	$14.71	$14.71	381,020
2022-02-22	$15.25	$15.25	$14.59	$14.81	$14.81	436,793
2022-02-18	$14.60	$15.13	$14.60	$14.91	$14.91	485,544
2022-02-17	$14.68	$15.00	$14.59	$14.86	$14.86	292,447
2022-02-16	$15.17	$15.38	$14.65	$14.78	$14.78	410,084
2022-02-15	$14.53	$15.02	$14.36	$14.96	$14.96	440,499
2022-02-14	$14.57	$14.89	$14.26	$14.80	$14.80	626,586
2022-02-11	$14.53	$14.92	$14.28	$14.79	$14.79	341,588
2022-02-10	$14.34	$14.70	$14.15	$14.33	$14.33	345,944
2022-02-09	$14.20	$14.60	$14.10	$14.57	$14.57	382,687
2022-02-08	$14.33	$14.45	$13.99	$14.12	$14.12	316,745
2022-02-07	$14.35	$14.70	$14.34	$14.45	$14.45	253,433
2022-02-04	$14.33	$14.76	$14.27	$14.55	$14.55	315,777
2022-02-03	$14.48	$14.87	$14.12	$14.22	$14.22	351,379
2022-02-02	$14.96	$15.10	$14.49	$14.68	$14.68	328,031
2022-02-01	$13.96	$15.05	$13.84	$14.99	$14.99	437,064
2022-01-31	$13.38	$14.14	$13.31	$14.10	$14.10	444,204
2022-01-28	$13.48	$13.74	$12.86	$13.49	$13.49	733,608
2022-01-27	$13.73	$13.98	$13.32	$13.60	$13.60	757,371
2022-01-26	$15.00	$15.20	$13.32	$13.43	$13.43	775,977
2022-01-25	$14.34	$14.66	$14.00	$14.64	$14.64	1,630,439
2022-01-24	$14.25	$14.73	$13.99	$14.54	$14.54	1,637,766
2022-01-21	$15.50	$15.71	$14.63	$14.64	$14.64	593,262
2022-01-20	$16.38	$16.73	$15.77	$15.83	$15.83	393,671
2022-01-19	$17.61	$17.80	$16.49	$16.49	$16.49	532,773
2022-01-18	$17.79	$17.98	$17.15	$17.48	$17.48	821,741
2022-01-14	$17.21	$17.67	$17.05	$17.60	$17.60	941,995
2022-01-13	$17.21	$17.76	$17.15	$17.24	$17.24	289,732
2022-01-12	$17.63	$17.70	$17.14	$17.21	$17.21	433,072
2022-01-11	$17.71	$17.96	$17.32	$17.64	$17.64	427,461
2022-01-10	$17.78	$17.90	$16.93	$17.47	$17.47	407,678
2022-01-07	$17.17	$17.75	$17.17	$17.68	$17.68	374,942
2022-01-06	$17.24	$17.27	$16.74	$17.21	$17.21	474,549
2022-01-05	$17.53	$17.79	$16.69	$16.86	$16.86	554,062
2022-01-04	$17.14	$17.81	$17.11	$17.45	$17.45	574,719
2022-01-03	$16.63	$17.33	$16.63	$16.99	$16.99	585,699
2021-12-31	$15.68	$16.61	$15.68	$16.49	$16.49	243,381
2021-12-30	$16.00	$16.25	$15.86	$15.89	$15.89	210,236
2021-12-29	$15.56	$16.11	$15.35	$15.93	$15.93	292,392
2021-12-28	$15.32	$15.79	$15.32	$15.67	$15.67	291,809
2021-12-27	$14.57	$15.23	$14.37	$15.18	$15.18	251,867
2021-12-23	$15.07	$15.26	$14.87	$14.89	$14.89	182,294
2021-12-22	$14.80	$15.10	$14.58	$14.85	$14.85	277,469
2021-12-21	$14.64	$15.05	$14.50	$14.91	$14.91	282,020
2021-12-20	$13.21	$14.33	$12.95	$14.24	$14.24	479,216
2021-12-17	$13.25	$13.82	$12.97	$13.80	$13.80	872,491
2021-12-16	$13.77	$14.04	$13.30	$13.35	$13.35	441,317
2021-12-15	$13.47	$13.79	$12.93	$13.71	$13.71	475,290
2021-12-14	$13.27	$13.84	$13.25	$13.40	$13.40	327,096
2021-12-13	$13.85	$13.85	$13.36	$13.48	$13.48	283,330
2021-12-10	$13.91	$14.08	$13.53	$14.06	$14.06	213,286
2021-12-09	$14.09	$14.30	$13.70	$13.73	$13.73	324,602
2021-12-08	$14.61	$14.80	$14.39	$14.47	$14.47	209,285
2021-12-07	$14.58	$14.87	$14.44	$14.52	$14.52	322,134
2021-12-06	$13.88	$14.53	$13.55	$14.23	$14.23	323,210
2021-12-03	$13.85	$13.85	$13.25	$13.54	$13.54	368,107
2021-12-02	$12.92	$13.76	$12.67	$13.65	$13.65	272,805
2021-12-01	$13.99	$13.99	$13.03	$13.04	$13.04	412,647
2021-11-30	$13.26	$13.67	$13.05	$13.54	$13.54	417,468
2021-11-29	$13.73	$13.90	$13.04	$13.61	$13.61	416,629
2021-11-26	$13.07	$13.34	$12.68	$13.31	$13.31	361,647
2021-11-24	$13.63	$14.24	$13.51	$14.14	$14.14	409,422
2021-11-23	$13.53	$13.89	$13.41	$13.76	$13.76	464,636
2021-11-22	$13.16	$13.71	$13.01	$13.34	$13.34	343,402
2021-11-19	$13.94	$14.03	$13.05	$13.20	$13.20	630,821
2021-11-18	$14.75	$14.95	$14.14	$14.40	$14.40	478,399
2021-11-17	$15.45	$15.68	$14.75	$14.82	$14.82	316,271
2021-11-16	$15.88	$15.88	$15.30	$15.66	$15.66	203,933
2021-11-15	$15.86	$16.11	$15.62	$15.98	$15.98	271,962
2021-11-12	$15.30	$16.02	$15.12	$15.76	$15.76	368,263
2021-11-11	$15.66	$15.84	$15.36	$15.41	$15.41	276,910
2021-11-10	$16.25	$16.47	$15.59	$15.67	$15.67	229,328
2021-11-09	$16.02	$16.36	$15.80	$16.33	$16.33	232,657
2021-11-08	$16.36	$16.92	$16.00	$16.04	$16.04	279,082
2021-11-05	$15.13	$16.12	$15.02	$16.08	$16.08	452,794
2021-11-04	$17.00	$17.00	$15.00	$15.35	$15.35	708,311
2021-11-03	$15.12	$16.03	$14.92	$15.68	$15.68	444,508
2021-11-02	$15.93	$16.04	$15.19	$15.47	$15.47	256,300
2021-11-01	$15.74	$16.18	$15.74	$16.12	$16.12	266,793
2021-10-29	$15.85	$15.85	$15.44	$15.46	$15.46	322,222
2021-10-28	$15.73	$15.98	$15.45	$15.73	$15.73	272,914
2021-10-27	$15.96	$16.05	$15.60	$15.69	$15.69	295,118
2021-10-26	$17.09	$17.09	$16.29	$16.40	$16.40	227,828
2021-10-25	$16.69	$17.00	$16.46	$16.99	$16.99	345,376
2021-10-22	$16.60	$16.60	$15.98	$16.39	$16.39	173,714
2021-10-21	$16.28	$16.63	$16.27	$16.55	$16.55	325,019
2021-10-20	$16.08	$16.49	$16.03	$16.47	$16.47	290,285
2021-10-19	$16.41	$16.57	$16.21	$16.51	$16.51	181,855
2021-10-18	$16.34	$16.62	$16.20	$16.33	$16.33	246,311
2021-10-15	$16.75	$16.82	$16.16	$16.16	$16.16	260,146
2021-10-14	$16.00	$16.52	$15.95	$16.52	$16.52	260,191
2021-10-13	$15.33	$15.67	$14.99	$15.64	$15.64	165,766
2021-10-12	$15.26	$15.73	$15.05	$15.48	$15.48	150,919
2021-10-11	$15.65	$15.73	$15.28	$15.30	$15.30	128,963
2021-10-08	$15.31	$15.55	$15.13	$15.36	$15.36	154,231
2021-10-07	$15.06	$15.41	$14.91	$15.14	$15.14	323,562
2021-10-06	$15.31	$15.54	$14.74	$15.14	$15.14	236,969
2021-10-05	$16.53	$16.54	$15.59	$15.72	$15.72	303,388
2021-10-04	$16.24	$16.36	$16.00	$16.31	$16.31	234,662
2021-10-01	$15.71	$16.16	$15.62	$15.97	$15.97	229,507
2021-09-30	$15.54	$15.97	$15.32	$15.72	$15.72	198,478
2021-09-29	$16.02	$16.15	$15.50	$15.55	$15.55	242,411
2021-09-28	$16.87	$17.14	$16.11	$16.16	$16.16	341,264
2021-09-27	$15.90	$16.87	$15.80	$16.59	$16.59	565,624
2021-09-24	$15.32	$15.60	$15.17	$15.38	$15.38	299,360
2021-09-23	$15.32	$15.65	$15.13	$15.61	$15.61	373,637
2021-09-22	$14.67	$15.50	$14.67	$15.16	$15.16	356,048
2021-09-21	$14.81	$14.81	$14.19	$14.44	$14.44	223,667
2021-09-20	$14.47	$14.70	$14.04	$14.55	$14.55	477,578
2021-09-17	$15.00	$15.40	$14.82	$14.91	$14.91	929,752
2021-09-16	$15.52	$15.52	$14.95	$15.04	$15.04	266,849
2021-09-15	$15.60	$15.85	$15.18	$15.50	$15.50	291,248
2021-09-14	$15.80	$15.80	$15.09	$15.15	$15.15	183,670
2021-09-13	$15.27	$15.67	$15.08	$15.53	$15.53	209,500
2021-09-10	$15.29	$15.32	$14.60	$14.97	$14.97	181,092
2021-09-09	$14.85	$15.20	$14.68	$14.89	$14.89	221,201
2021-09-08	$15.69	$15.87	$15.01	$15.04	$15.04	176,352
2021-09-07	$15.09	$15.79	$14.94	$15.63	$15.63	205,689
2021-09-03	$15.81	$15.93	$15.10	$15.19	$15.19	273,583
2021-09-02	$16.08	$16.34	$15.81	$15.96	$15.96	155,927
2021-09-01	$16.49	$16.49	$15.70	$15.77	$15.77	149,849
2021-08-31	$16.02	$16.60	$15.98	$16.49	$16.49	255,679
2021-08-30	$16.58	$16.75	$16.17	$16.20	$16.20	342,645
2021-08-27	$15.78	$16.67	$15.78	$16.35	$16.35	473,480
2021-08-26	$15.73	$15.90	$15.46	$15.47	$15.47	194,739
2021-08-25	$15.75	$16.12	$15.70	$15.89	$15.89	355,077
2021-08-24	$15.12	$15.76	$15.12	$15.69	$15.69	276,096
2021-08-23	$14.70	$15.10	$14.70	$14.88	$14.88	260,226
2021-08-20	$13.58	$14.25	$13.40	$14.23	$14.23	456,243
2021-08-19	$14.00	$14.28	$13.73	$13.75	$13.75	322,331
2021-08-18	$14.70	$15.06	$14.36	$14.38	$14.38	329,183
2021-08-17	$14.87	$15.00	$14.49	$14.74	$14.74	241,329
2021-08-16	$15.18	$15.33	$14.84	$15.09	$15.09	288,750
2021-08-13	$16.04	$16.19	$15.56	$15.56	$15.56	189,502
2021-08-12	$16.00	$16.13	$15.55	$16.08	$16.08	238,894
2021-08-11	$15.80	$16.14	$15.39	$16.11	$16.11	257,415
2021-08-10	$15.45	$15.96	$15.28	$15.94	$15.94	298,609
2021-08-09	$15.55	$15.82	$14.92	$15.26	$15.26	297,797
2021-08-06	$15.22	$16.22	$15.14	$15.70	$15.70	444,410
2021-08-05	$14.13	$15.14	$13.55	$14.87	$14.87	625,206
2021-08-04	$16.67	$16.79	$14.37	$14.45	$14.45	687,190
2021-08-03	$16.29	$17.21	$16.10	$17.19	$17.19	402,992
2021-08-02	$16.37	$17.04	$16.10	$16.51	$16.51	477,676
2021-07-30	$16.25	$16.48	$16.12	$16.38	$16.38	600,265
2021-07-29	$15.91	$16.33	$15.65	$16.27	$16.27	260,067
2021-07-28	$15.57	$15.79	$15.19	$15.60	$15.60	223,737
2021-07-27	$15.88	$16.06	$15.32	$15.40	$15.40	317,215
2021-07-26	$15.00	$16.02	$14.73	$16.01	$16.01	333,233
2021-07-23	$15.01	$15.13	$14.49	$14.88	$14.88	211,026
2021-07-22	$15.23	$15.23	$14.59	$14.85	$14.85	345,781
2021-07-21	$14.37	$15.30	$14.16	$15.29	$15.29	438,403
2021-07-20	$13.50	$14.05	$13.38	$13.94	$13.94	516,184
2021-07-19	$13.64	$14.14	$13.34	$13.61	$13.61	699,565
2021-07-16	$14.98	$14.98	$14.12	$14.28	$14.28	527,620
2021-07-15	$14.92	$15.26	$14.72	$14.76	$14.76	307,601
2021-07-14	$15.88	$16.01	$15.18	$15.18	$15.18	318,445
2021-07-13	$16.50	$16.51	$15.74	$15.76	$15.76	367,332
2021-07-12	$16.42	$16.82	$16.36	$16.72	$16.72	256,190
2021-07-09	$16.14	$16.73	$15.82	$16.72	$16.72	350,703
2021-07-08	$15.58	$16.09	$15.31	$15.82	$15.82	349,633
2021-07-07	$15.73	$16.08	$15.44	$15.92	$15.92	509,468
2021-07-06	$16.58	$16.58	$15.71	$15.90	$15.90	476,968
2021-07-02	$16.98	$16.98	$16.49	$16.67	$16.67	308,681
2021-07-01	$17.11	$17.50	$16.73	$16.99	$16.99	444,068
2021-06-30	$16.13	$16.82	$16.00	$16.82	$16.82	482,006
2021-06-29	$16.32	$16.40	$15.77	$16.00	$16.00	519,147
2021-06-28	$16.58	$16.58	$15.71	$16.05	$16.05	705,053
2021-06-25	$17.31	$18.05	$16.75	$16.75	$16.75	2,431,469
2021-06-24	$16.76	$17.17	$16.42	$17.13	$17.13	269,796
2021-06-23	$17.12	$17.27	$16.64	$16.79	$16.79	438,072
2021-06-22	$16.67	$17.27	$16.47	$17.12	$17.12	954,784
2021-06-21	$15.36	$16.77	$15.25	$16.77	$16.77	644,287
2021-06-18	$14.82	$15.42	$14.56	$15.25	$15.25	2,229,178
2021-06-17	$16.90	$17.38	$14.95	$15.27	$15.27	1,468,317
2021-06-16	$16.49	$17.08	$15.94	$16.92	$16.92	587,397
2021-06-15	$16.16	$16.67	$16.10	$16.48	$16.48	450,896
2021-06-14	$16.65	$16.94	$16.04	$16.09	$16.09	451,652
2021-06-11	$15.91	$16.64	$15.85	$16.33	$16.33	489,690
2021-06-10	$16.11	$16.28	$15.47	$15.76	$15.76	284,447
2021-06-09	$16.07	$16.16	$15.50	$15.71	$15.71	268,917
2021-06-08	$15.36	$16.13	$15.24	$15.94	$15.94	426,335
2021-06-07	$14.79	$15.41	$14.75	$15.33	$15.33	332,138
2021-06-04	$15.20	$15.21	$14.78	$14.88	$14.88	206,025
2021-06-03	$15.11	$15.34	$14.97	$15.11	$15.11	186,046
2021-06-02	$14.81	$15.34	$14.61	$15.22	$15.22	301,603
2021-06-01	$14.26	$14.80	$14.23	$14.68	$14.68	347,517
2021-05-28	$14.32	$14.32	$13.80	$13.92	$13.92	219,574
2021-05-27	$14.05	$14.43	$13.99	$14.19	$14.19	356,767
2021-05-26	$13.44	$14.01	$13.24	$13.91	$13.91	315,650
2021-05-25	$14.10	$14.21	$13.41	$13.43	$13.43	367,226
2021-05-24	$14.16	$14.36	$13.87	$14.17	$14.17	501,054
2021-05-21	$13.64	$14.23	$13.48	$14.15	$14.15	445,439
2021-05-20	$12.78	$13.45	$12.52	$13.44	$13.44	536,260
2021-05-19	$12.73	$13.04	$12.43	$12.91	$12.91	397,312
2021-05-18	$13.34	$13.43	$12.95	$13.05	$13.05	459,946
2021-05-17	$13.09	$13.39	$12.80	$13.31	$13.31	511,805
2021-05-14	$13.29	$13.74	$13.17	$13.24	$13.24	370,294
2021-05-13	$13.40	$13.78	$12.91	$12.99	$12.99	463,746
2021-05-12	$13.45	$14.15	$13.41	$13.59	$13.59	338,161
2021-05-11	$13.62	$13.72	$13.18	$13.33	$13.33	490,421
2021-05-10	$14.70	$14.89	$13.96	$13.98	$13.98	452,111
2021-05-07	$14.60	$14.79	$14.11	$14.63	$14.63	474,363
2021-05-06	$16.66	$16.66	$14.38	$14.85	$14.85	580,977
2021-05-05	$16.34	$16.55	$16.06	$16.52	$16.52	290,172
2021-05-04	$16.39	$16.55	$15.77	$16.14	$16.14	442,446
2021-05-03	$15.34	$16.27	$15.34	$16.26	$16.26	368,457
2021-04-30	$15.27	$15.79	$15.15	$15.19	$15.19	245,136
2021-04-29	$15.58	$15.96	$15.28	$15.61	$15.61	394,658
2021-04-28	$14.34	$15.33	$14.26	$15.33	$15.33	247,226
2021-04-27	$14.25	$14.60	$14.09	$14.32	$14.32	217,204
2021-04-26	$14.17	$14.69	$14.01	$14.41	$14.41	221,641
2021-04-23	$14.01	$14.51	$13.86	$14.21	$14.21	352,526
2021-04-22	$14.67	$14.67	$14.02	$14.03	$14.03	191,691
2021-04-21	$14.05	$14.48	$13.95	$14.40	$14.40	366,989
2021-04-20	$14.88	$14.89	$14.01	$14.25	$14.25	414,443
2021-04-19	$15.14	$15.31	$14.95	$15.09	$15.09	224,016
2021-04-16	$15.15	$15.35	$14.81	$15.10	$15.10	176,341
2021-04-15	$15.49	$15.50	$14.80	$15.05	$15.05	265,256
2021-04-14	$14.65	$15.82	$14.57	$15.42	$15.42	394,991
2021-04-13	$14.48	$14.60	$14.11	$14.54	$14.54	269,842
2021-04-12	$14.92	$15.23	$14.46	$14.48	$14.48	193,814
2021-04-09	$15.29	$15.34	$14.66	$14.78	$14.78	465,885
2021-04-08	$15.26	$15.48	$14.95	$15.28	$15.28	352,206
2021-04-07	$15.59	$15.61	$15.13	$15.25	$15.25	264,863
2021-04-06	$15.49	$16.58	$15.37	$15.62	$15.62	608,511
2021-04-05	$15.45	$15.45	$14.74	$14.80	$14.80	323,674
2021-04-01	$14.34	$15.35	$14.29	$15.35	$15.35	464,248
2021-03-31	$14.14	$14.30	$14.01	$14.12	$14.12	475,786
2021-03-30	$13.52	$14.37	$13.52	$14.14	$14.14	530,515
2021-03-29	$13.99	$14.17	$13.65	$13.80	$13.80	460,505
2021-03-26	$14.72	$14.81	$13.84	$14.10	$14.10	636,697
2021-03-25	$14.16	$14.48	$13.79	$14.40	$14.40	1,204,216
2021-03-24	$15.24	$15.66	$14.41	$14.47	$14.47	804,332
2021-03-23	$14.77	$15.23	$14.72	$14.79	$14.79	1,224,924
2021-03-22	$15.65	$15.65	$14.77	$15.29	$15.29	630,106
2021-03-19	$15.15	$16.50	$14.60	$15.68	$15.68	3,751,941
2021-03-18	$16.00	$16.01	$14.94	$14.94	$14.94	947,668
2021-03-17	$16.33	$17.26	$15.82	$16.06	$16.06	3,066,314
2021-03-16	$18.17	$18.24	$16.33	$16.64	$16.64	1,389,484
2021-03-15	$19.49	$19.76	$18.92	$19.19	$19.19	205,941
2021-03-12	$19.81	$20.18	$19.18	$19.66	$19.66	233,680
2021-03-11	$19.15	$19.85	$18.98	$19.74	$19.74	393,242
2021-03-10	$18.13	$19.23	$18.13	$19.13	$19.13	236,384
2021-03-09	$18.69	$19.00	$18.00	$18.13	$18.13	361,045
2021-03-08	$18.65	$19.07	$18.06	$18.68	$18.68	326,112
2021-03-05	$19.00	$19.00	$18.01	$18.50	$18.50	528,629
2021-03-04	$18.70	$19.25	$18.22	$18.73	$18.73	341,789
2021-03-03	$19.24	$19.47	$18.66	$18.66	$18.66	394,241
2021-03-02	$18.70	$19.16	$18.60	$18.97	$18.97	402,848
2021-03-01	$18.40	$19.06	$17.91	$18.73	$18.73	603,456
2021-02-26	$17.68	$18.06	$16.91	$17.67	$17.67	387,807
2021-02-25	$17.18	$18.34	$16.29	$18.13	$18.13	706,748
2021-02-24	$17.65	$18.00	$17.24	$17.88	$17.88	442,336
2021-02-23	$18.00	$18.00	$17.08	$17.65	$17.65	832,841
2021-02-22	$16.86	$18.00	$16.82	$17.82	$17.82	826,626
2021-02-19	$15.94	$16.57	$15.94	$16.52	$16.52	213,214
2021-02-18	$16.25	$16.44	$15.79	$15.86	$15.86	207,998
2021-02-17	$15.97	$16.56	$15.76	$16.22	$16.22	345,518
2021-02-16	$15.10	$15.82	$14.95	$15.41	$15.41	226,284
2021-02-12	$14.50	$14.76	$14.36	$14.72	$14.72	165,435
2021-02-11	$14.89	$15.07	$14.12	$14.54	$14.54	240,061
2021-02-10	$14.57	$15.09	$14.48	$14.92	$14.92	301,257
2021-02-09	$14.69	$14.90	$14.29	$14.47	$14.47	257,568
2021-02-08	$15.00	$15.15	$14.58	$14.79	$14.79	253,976
2021-02-05	$14.85	$14.98	$14.43	$14.72	$14.72	202,625
2021-02-04	$14.05	$15.02	$13.91	$14.54	$14.54	432,468
2021-02-03	$13.88	$14.14	$13.49	$14.07	$14.07	360,657
2021-02-02	$13.67	$14.01	$13.20	$13.75	$13.75	250,522
2021-02-01	$13.48	$13.48	$12.72	$13.27	$13.27	159,525
2021-01-29	$13.65	$13.85	$13.20	$13.28	$13.28	277,901
2021-01-28	$14.07	$14.07	$13.25	$13.71	$13.71	261,113
2021-01-27	$13.00	$13.98	$12.73	$13.69	$13.69	275,637
2021-01-26	$14.24	$14.53	$13.51	$13.55	$13.55	141,400
2021-01-25	$13.78	$13.95	$13.26	$13.89	$13.89	132,907
2021-01-22	$13.48	$14.05	$13.13	$14.04	$14.04	217,107
2021-01-21	$14.36	$14.49	$13.85	$13.93	$13.93	223,851
2021-01-20	$14.47	$14.50	$14.04	$14.37	$14.37	197,269
2021-01-19	$13.87	$14.27	$13.73	$14.22	$14.22	209,140
2021-01-15	$13.79	$14.11	$13.25	$13.50	$13.50	237,662
2021-01-14	$14.02	$14.50	$13.97	$14.17	$14.17	265,640
2021-01-13	$14.48	$14.48	$13.77	$13.91	$13.91	150,874
2021-01-12	$13.94	$14.60	$13.94	$14.59	$14.59	249,906
2021-01-11	$13.37	$13.92	$13.37	$13.63	$13.63	186,811
2021-01-08	$14.66	$14.66	$13.51	$13.85	$13.85	255,798
2021-01-07	$14.77	$14.81	$14.11	$14.39	$14.39	207,933
2021-01-06	$14.50	$14.79	$14.17	$14.53	$14.53	321,688
2021-01-05	$13.67	$14.44	$13.67	$14.15	$14.15	287,966
2021-01-04	$14.18	$14.42	$13.42	$13.46	$13.46	288,497
2020-12-31	$13.93	$14.16	$13.75	$13.98	$13.98	172,067
2020-12-30	$13.53	$13.96	$13.53	$13.88	$13.88	171,887
2020-12-29	$13.68	$13.71	$13.21	$13.48	$13.48	150,258
2020-12-28	$13.44	$13.82	$13.25	$13.38	$13.38	170,367
2020-12-24	$13.41	$13.59	$13.08	$13.44	$13.44	64,913
2020-12-23	$13.00	$13.47	$12.83	$13.41	$13.41	183,643
2020-12-22	$12.59	$13.00	$12.47	$12.73	$12.73	289,025
2020-12-21	$12.71	$12.98	$12.33	$12.72	$12.72	283,846
2020-12-18	$13.33	$13.67	$13.19	$13.28	$13.28	1,694,497
2020-12-17	$13.20	$13.47	$12.86	$13.40	$13.40	216,567
2020-12-16	$12.60	$13.09	$12.57	$12.85	$12.85	300,295
2020-12-15	$12.91	$13.24	$12.64	$13.12	$13.12	203,045
2020-12-14	$13.49	$13.49	$12.71	$12.75	$12.75	289,898
2020-12-11	$13.38	$13.57	$12.64	$13.07	$13.07	315,995
2020-12-10	$13.18	$14.04	$13.08	$13.58	$13.58	178,986
2020-12-09	$13.46	$13.75	$12.83	$13.12	$13.12	269,244
2020-12-08	$12.81	$13.43	$12.81	$13.09	$13.09	308,523
2020-12-07	$13.78	$13.99	$13.07	$13.20	$13.20	435,270
2020-12-04	$13.41	$14.17	$13.41	$14.14	$14.14	287,159
2020-12-03	$12.89	$13.44	$12.72	$13.04	$13.04	208,041
2020-12-02	$11.79	$12.86	$11.66	$12.73	$12.73	228,573
2020-12-01	$11.64	$12.30	$11.51	$11.88	$11.88	256,674
2020-11-30	$12.28	$12.40	$11.33	$11.39	$11.39	371,389
2020-11-27	$12.74	$12.93	$12.16	$12.51	$12.51	174,302
2020-11-25	$13.12	$13.27	$12.65	$12.88	$12.88	202,433
2020-11-24	$13.11	$13.68	$12.70	$13.36	$13.36	288,753
2020-11-23	$11.77	$12.54	$11.59	$12.48	$12.48	313,626
2020-11-20	$11.77	$12.01	$11.50	$11.51	$11.51	218,427
2020-11-19	$11.47	$11.95	$11.40	$11.92	$11.92	187,248
2020-11-18	$12.10	$12.24	$11.50	$11.51	$11.51	275,885
2020-11-17	$11.64	$12.10	$11.23	$11.94	$11.94	265,762
2020-11-16	$11.18	$12.06	$11.15	$11.86	$11.86	463,474
2020-11-13	$9.95	$10.75	$9.68	$10.57	$10.57	277,820
2020-11-12	$10.19	$10.39	$9.63	$9.83	$9.83	593,619
2020-11-11	$10.47	$10.49	$9.96	$10.45	$10.45	353,887
2020-11-10	$10.17	$10.45	$9.67	$10.37	$10.37	501,161
2020-11-09	$9.60	$10.23	$9.44	$9.99	$9.99	855,179
2020-11-06	$8.35	$8.79	$8.18	$8.34	$8.34	554,265
2020-11-05	$7.95	$8.39	$7.85	$8.36	$8.36	381,849
2020-11-04	$8.00	$8.33	$7.78	$7.99	$7.99	454,769
2020-11-03	$8.22	$8.84	$7.90	$8.08	$8.08	699,875
2020-11-02	$6.60	$8.24	$6.60	$7.94	$7.94	1,283,261
2020-10-30	$6.57	$6.57	$6.29	$6.44	$6.44	480,698
2020-10-29	$6.54	$6.66	$6.36	$6.53	$6.53	325,078
2020-10-28	$6.95	$7.02	$6.66	$6.68	$6.68	264,241
2020-10-27	$7.32	$7.49	$7.15	$7.18	$7.18	289,213
2020-10-26	$7.40	$7.54	$7.15	$7.32	$7.32	291,762
2020-10-23	$7.27	$7.66	$7.27	$7.60	$7.60	345,679
2020-10-22	$6.94	$7.22	$6.69	$7.20	$7.20	244,550
2020-10-21	$6.93	$6.98	$6.71	$6.90	$6.90	156,345
2020-10-20	$6.82	$6.96	$6.77	$6.94	$6.94	297,982
2020-10-19	$7.24	$7.27	$6.76	$6.77	$6.77	272,799
2020-10-16	$7.52	$7.64	$7.27	$7.28	$7.28	306,021
2020-10-15	$7.37	$7.68	$7.15	$7.64	$7.64	642,878
2020-10-14	$7.31	$7.78	$7.31	$7.56	$7.56	199,875
2020-10-13	$7.54	$7.63	$7.31	$7.38	$7.38	289,661
2020-10-12	$7.46	$7.55	$7.31	$7.51	$7.51	388,202
2020-10-09	$7.69	$7.77	$7.29	$7.49	$7.49	344,949
2020-10-08	$7.30	$7.74	$7.24	$7.73	$7.73	402,282
2020-10-07	$7.24	$7.31	$6.97	$7.29	$7.29	356,997
2020-10-06	$7.28	$7.40	$6.99	$7.16	$7.16	366,631
2020-10-05	$7.17	$7.29	$7.01	$7.15	$7.15	366,373
2020-10-02	$6.57	$7.10	$6.54	$7.04	$7.04	471,919
2020-10-01	$6.67	$6.89	$6.59	$6.87	$6.87	379,721
2020-09-30	$6.51	$6.92	$6.44	$6.77	$6.77	565,888
2020-09-29	$6.44	$6.57	$6.09	$6.47	$6.47	783,994
2020-09-28	$6.71	$6.79	$5.91	$6.49	$6.49	1,140,296
2020-09-25	$6.70	$7.03	$6.55	$6.99	$6.99	691,999
2020-09-24	$7.33	$7.33	$6.79	$6.84	$6.84	519,045
2020-09-23	$7.74	$8.00	$7.28	$7.32	$7.32	976,933
2020-09-22	$7.72	$7.99	$7.60	$7.67	$7.67	278,133
2020-09-21	$7.90	$7.90	$7.52	$7.78	$7.78	394,050
2020-09-18	$8.04	$8.20	$7.90	$8.11	$8.11	1,050,237
2020-09-17	$7.76	$8.05	$7.67	$8.04	$8.04	295,671
2020-09-16	$7.50	$8.10	$7.28	$7.87	$7.87	454,479
2020-09-15	$7.52	$7.72	$7.34	$7.47	$7.47	673,690
2020-09-14	$7.97	$7.97	$7.17	$7.51	$7.51	590,999
2020-09-11	$8.03	$8.23	$7.31	$8.01	$8.01	662,045
2020-09-10	$8.19	$8.52	$8.06	$8.18	$8.18	621,792
2020-09-09	$8.19	$8.45	$8.05	$8.22	$8.22	455,776
2020-09-08	$8.54	$8.61	$8.20	$8.20	$8.20	431,721
2020-09-04	$8.93	$8.95	$8.47	$8.72	$8.72	337,758
2020-09-03	$8.45	$8.89	$8.45	$8.68	$8.68	496,191
2020-09-02	$8.50	$8.69	$8.37	$8.48	$8.48	271,583
2020-09-01	$8.57	$8.64	$8.28	$8.51	$8.51	377,213
2020-08-31	$9.34	$9.43	$8.62	$8.68	$8.68	527,503
2020-08-28	$9.06	$9.50	$9.01	$9.36	$9.36	240,635
2020-08-27	$9.05	$9.13	$8.92	$9.04	$9.04	226,914
2020-08-26	$9.07	$9.33	$8.89	$9.00	$9.00	232,475
2020-08-25	$9.17	$9.31	$9.00	$9.20	$9.20	268,157
2020-08-24	$8.65	$9.25	$8.52	$9.23	$9.23	359,838
2020-08-21	$8.50	$8.65	$8.20	$8.61	$8.61	372,889
2020-08-20	$8.79	$8.99	$8.54	$8.65	$8.65	349,733
2020-08-19	$8.84	$9.09	$8.74	$9.01	$9.01	249,093
2020-08-18	$8.89	$9.13	$8.80	$8.84	$8.84	414,867
2020-08-17	$8.81	$8.98	$8.63	$8.90	$8.90	420,218
2020-08-14	$8.64	$8.99	$8.64	$8.94	$8.94	250,164
2020-08-13	$8.88	$9.12	$8.75	$8.81	$8.81	304,608
2020-08-12	$8.66	$9.06	$8.53	$9.01	$9.01	646,071
2020-08-11	$8.19	$9.21	$8.17	$8.51	$8.51	904,302
2020-08-10	$7.65	$8.18	$7.25	$8.06	$8.06	720,191
2020-08-07	$7.28	$7.79	$7.22	$7.76	$7.76	539,040
2020-08-06	$7.43	$7.74	$7.34	$7.43	$7.43	372,670
2020-08-05	$7.94	$7.97	$7.00	$7.41	$7.41	766,700
2020-08-04	$7.43	$7.85	$7.40	$7.71	$7.71	322,308
2020-08-03	$7.37	$7.59	$7.02	$7.50	$7.50	633,604
2020-07-31	$8.00	$8.00	$7.31	$7.41	$7.41	830,490
2020-07-30	$8.30	$8.40	$8.01	$8.10	$8.10	284,837
2020-07-29	$8.38	$8.62	$8.32	$8.58	$8.58	458,472
2020-07-28	$8.26	$8.52	$8.25	$8.34	$8.34	228,198
2020-07-27	$8.71	$8.80	$8.25	$8.40	$8.40	298,713
2020-07-24	$8.95	$9.08	$8.71	$8.73	$8.73	248,353
2020-07-23	$8.72	$8.99	$8.64	$8.89	$8.89	398,305
2020-07-22	$8.80	$8.93	$8.63	$8.80	$8.80	456,623
2020-07-21	$8.65	$9.23	$8.60	$8.99	$8.99	536,538
2020-07-20	$8.61	$8.80	$8.42	$8.45	$8.45	338,402
2020-07-17	$8.95	$9.22	$8.65	$8.68	$8.68	300,900
2020-07-16	$8.85	$9.12	$8.69	$8.94	$8.94	316,000
2020-07-15	$9.00	$9.23	$8.75	$8.99	$8.99	568,000
2020-07-14	$8.20	$8.74	$8.01	$8.69	$8.69	538,100
2020-07-13	$8.79	$8.82	$8.32	$8.49	$8.49	334,700
2020-07-10	$8.00	$8.65	$7.95	$8.62	$8.62	487,100
2020-07-09	$8.31	$8.35	$8.01	$8.06	$8.06	429,400
2020-07-08	$8.17	$8.34	$8.04	$8.31	$8.31	575,000
2020-07-07	$8.56	$8.70	$8.20	$8.21	$8.21	493,100
2020-07-06	$8.92	$8.98	$8.48	$8.71	$8.71	331,900
2020-07-02	$8.91	$8.98	$8.53	$8.64	$8.64	374,400
2020-07-01	$9.04	$9.34	$8.45	$8.71	$8.71	447,000
2020-06-30	$8.61	$9.09	$8.35	$8.99	$8.99	519,500
2020-06-29	$8.78	$9.27	$8.65	$8.78	$8.78	466,400
2020-06-26	$8.81	$8.83	$8.49	$8.63	$8.63	880,182
2020-06-25	$8.63	$9.04	$8.58	$8.89	$8.89	495,693
2020-06-24	$9.05	$9.26	$8.52	$8.92	$8.92	826,753
2020-06-23	$9.55	$9.64	$9.25	$9.35	$9.35	453,929
2020-06-22	$9.39	$9.57	$8.81	$9.36	$9.36	410,821
2020-06-19	$9.93	$10.21	$9.45	$9.59	$9.59	1,523,721
2020-06-18	$9.09	$9.97	$9.09	$9.67	$9.67	490,224
2020-06-17	$9.94	$9.94	$9.16	$9.16	$9.16	517,591
2020-06-16	$9.87	$10.38	$9.69	$9.99	$9.99	545,881
2020-06-15	$8.59	$9.42	$8.35	$9.29	$9.29	473,817
2020-06-12	$9.27	$9.31	$8.57	$9.05	$9.05	511,577
2020-06-11	$9.63	$9.99	$8.71	$8.72	$8.72	664,694
2020-06-10	$10.86	$10.95	$10.17	$10.54	$10.54	520,881
2020-06-09	$11.50	$11.57	$10.78	$10.97	$10.97	502,473
2020-06-08	$11.71	$12.15	$11.36	$11.99	$11.99	638,589
2020-06-05	$10.72	$11.72	$10.72	$11.37	$11.37	490,061
2020-06-04	$9.79	$10.36	$9.68	$10.12	$10.12	510,966
2020-06-03	$9.81	$10.10	$9.68	$9.93	$9.93	594,834
2020-06-02	$9.18	$9.91	$9.15	$9.77	$9.77	510,560
2020-06-01	$9.30	$9.56	$9.05	$9.18	$9.18	435,666
2020-05-29	$9.32	$9.64	$8.94	$9.29	$9.29	784,223
2020-05-28	$9.95	$10.03	$9.48	$9.54	$9.54	799,028
2020-05-27	$9.27	$9.83	$9.01	$9.77	$9.77	1,023,550
2020-05-26	$8.75	$9.17	$8.54	$9.00	$9.00	1,875,710
2020-05-22	$8.33	$8.33	$7.83	$8.05	$8.05	361,656
2020-05-21	$8.93	$9.02	$8.22	$8.29	$8.29	337,687
2020-05-20	$8.82	$9.12	$8.76	$8.93	$8.93	298,132
2020-05-19	$8.90	$8.99	$8.47	$8.55	$8.55	341,580
2020-05-18	$8.42	$9.30	$8.08	$9.00	$9.00	812,828
2020-05-15	$7.78	$7.91	$7.51	$7.79	$7.79	1,746,568
2020-05-14	$7.52	$8.07	$7.35	$7.81	$7.81	768,334
2020-05-13	$8.59	$8.60	$7.70	$7.85	$7.85	749,593
2020-05-12	$9.39	$9.59	$8.58	$8.58	$8.58	768,530
2020-05-11	$9.62	$9.65	$9.21	$9.37	$9.37	739,182
2020-05-08	$9.25	$9.79	$9.11	$9.77	$9.77	472,363
2020-05-07	$9.57	$9.57	$8.42	$8.96	$8.96	1,295,375
2020-05-06	$9.50	$9.65	$8.89	$9.12	$9.12	604,358
2020-05-05	$10.01	$10.35	$9.70	$9.75	$9.75	679,519
2020-05-04	$9.10	$10.13	$8.99	$9.95	$9.95	830,298
2020-05-01	$9.38	$10.90	$9.24	$9.45	$9.45	997,175
2020-04-30	$9.48	$10.01	$9.04	$9.72	$9.72	1,137,770
2020-04-29	$8.63	$9.96	$8.50	$9.52	$9.52	1,148,300
2020-04-28	$7.09	$8.29	$7.00	$8.20	$8.20	1,024,536
2020-04-27	$6.35	$6.97	$6.04	$6.87	$6.87	837,801
2020-04-24	$6.54	$6.68	$6.30	$6.33	$6.33	540,433
2020-04-23	$6.47	$6.67	$6.25	$6.52	$6.52	686,234
2020-04-22	$6.50	$6.61	$6.06	$6.19	$6.19	588,825
2020-04-21	$6.39	$6.61	$6.08	$6.27	$6.27	564,743
2020-04-20	$6.79	$6.96	$6.44	$6.51	$6.51	494,885
2020-04-17	$6.76	$7.28	$6.64	$7.22	$7.22	648,364
2020-04-16	$7.19	$7.22	$6.46	$6.61	$6.61	484,688
2020-04-15	$8.00	$8.07	$7.17	$7.32	$7.32	451,424
2020-04-14	$8.01	$8.34	$7.91	$8.15	$8.15	629,895
2020-04-13	$7.53	$8.00	$7.24	$7.85	$7.85	607,879
2020-04-09	$7.50	$8.00	$7.19	$7.32	$7.32	593,017
2020-04-08	$6.77	$7.27	$6.67	$7.24	$7.24	765,446
2020-04-07	$6.82	$7.12	$6.44	$6.77	$6.77	1,198,419
2020-04-06	$6.80	$6.90	$6.34	$6.60	$6.60	693,899
2020-04-03	$6.99	$7.15	$6.56	$6.75	$6.75	603,985
2020-04-02	$6.49	$7.49	$6.49	$6.82	$6.82	465,938
2020-04-01	$6.93	$6.95	$6.32	$6.53	$6.53	485,987
2020-03-31	$7.36	$7.45	$6.71	$7.10	$7.10	740,729
2020-03-30	$7.04	$7.62	$6.50	$7.38	$7.38	674,073
2020-03-27	$7.75	$7.96	$6.94	$7.15	$7.15	753,202
2020-03-26	$7.60	$8.58	$7.40	$8.23	$8.23	468,139
2020-03-25	$6.90	$7.74	$6.38	$7.46	$7.46	530,045
2020-03-24	$7.56	$7.57	$6.62	$6.83	$6.83	470,575
2020-03-23	$7.45	$7.73	$6.68	$7.06	$7.06	839,521
2020-03-20	$8.07	$8.39	$6.73	$7.59	$7.59	804,405
2020-03-19	$6.33	$8.16	$6.05	$7.94	$7.94	849,962
2020-03-18	$6.08	$7.13	$5.72	$6.00	$6.00	809,916
2020-03-17	$7.10	$7.75	$6.30	$6.52	$6.52	790,573
2020-03-16	$9.00	$9.39	$7.04	$7.05	$7.05	855,422
2020-03-13	$10.24	$10.77	$9.60	$10.76	$10.76	953,941
2020-03-12	$9.59	$9.94	$8.99	$9.48	$9.48	1,256,572
2020-03-11	$11.61	$11.73	$10.14	$10.37	$10.37	704,920
2020-03-10	$12.70	$12.70	$11.01	$12.11	$12.11	706,049
2020-03-09	$13.54	$13.54	$11.80	$11.83	$11.83	810,283
2020-03-06	$14.06	$14.41	$13.60	$14.04	$14.04	490,868
2020-03-05	$15.46	$15.46	$14.34	$14.51	$14.51	390,859
2020-03-04	$15.66	$15.97	$15.27	$15.74	$15.74	311,697
2020-03-03	$16.98	$16.98	$15.34	$15.62	$15.62	466,810
2020-03-02	$16.62	$17.01	$16.03	$16.96	$16.96	550,763
2020-02-28	$16.36	$17.00	$16.25	$16.59	$16.59	462,175
2020-02-27	$16.74	$17.44	$16.17	$16.86	$16.86	556,371
2020-02-26	$18.30	$18.69	$16.93	$17.17	$17.17	558,661
2020-02-25	$18.50	$18.57	$17.61	$17.80	$17.80	386,995
2020-02-24	$19.29	$19.29	$18.58	$18.59	$18.59	407,939
2020-02-21	$20.19	$20.19	$19.61	$19.73	$19.73	477,086
2020-02-20	$20.10	$20.28	$19.86	$20.17	$20.17	295,279
2020-02-19	$19.98	$20.31	$19.84	$20.05	$20.05	208,132
2020-02-18	$20.02	$20.19	$19.62	$19.91	$19.91	253,131
2020-02-14	$19.96	$20.43	$19.85	$20.31	$20.31	237,341
2020-02-13	$19.74	$20.10	$19.54	$19.86	$19.86	240,801
2020-02-12	$19.92	$20.03	$19.63	$19.73	$19.73	301,585
2020-02-11	$19.84	$20.04	$19.65	$19.73	$19.73	143,198
2020-02-10	$19.49	$19.75	$19.33	$19.65	$19.65	218,625
2020-02-07	$19.62	$19.65	$19.41	$19.61	$19.61	166,377
2020-02-06	$19.96	$20.03	$19.50	$19.63	$19.63	333,221
2020-02-05	$19.71	$19.98	$19.63	$19.98	$19.98	254,115
2020-02-04	$19.80	$20.00	$19.28	$19.52	$19.52	335,386
2020-02-03	$20.18	$20.24	$19.56	$19.65	$19.65	276,788
2020-01-31	$20.35	$20.56	$19.92	$20.12	$20.12	361,947
2020-01-30	$20.64	$20.90	$20.45	$20.61	$20.61	219,693
2020-01-29	$21.10	$21.23	$20.75	$20.82	$20.82	340,912
2020-01-28	$20.89	$21.35	$20.83	$20.99	$20.99	282,755
2020-01-27	$20.72	$20.94	$20.57	$20.83	$20.83	312,883
2020-01-24	$21.24	$21.29	$20.88	$21.00	$21.00	701,199
2020-01-23	$21.35	$21.54	$21.24	$21.32	$21.32	492,920
2020-01-22	$21.63	$21.68	$21.35	$21.51	$21.51	539,514
2020-01-21	$21.45	$21.72	$21.16	$21.58	$21.58	342,289
2020-01-17	$21.69	$21.83	$21.37	$21.65	$21.65	390,569
2020-01-16	$21.74	$21.75	$21.18	$21.60	$21.60	254,640
2020-01-15	$21.98	$22.05	$21.39	$21.59	$21.59	240,752
2020-01-14	$22.16	$22.19	$21.88	$22.10	$22.10	177,530
2020-01-13	$22.33	$22.43	$22.06	$22.11	$22.11	231,887
2020-01-10	$22.11	$22.43	$21.94	$22.25	$22.25	244,648
2020-01-09	$21.71	$22.21	$21.56	$22.11	$22.11	232,293
2020-01-08	$22.11	$22.11	$21.45	$21.65	$21.65	269,055
2020-01-07	$22.08	$22.26	$21.85	$22.18	$22.18	246,722
2020-01-06	$22.44	$22.49	$22.07	$22.19	$22.19	194,899
2020-01-03	$23.15	$23.28	$22.28	$22.52	$22.52	387,175
2020-01-02	$23.35	$23.71	$22.89	$23.12	$23.12	258,243
2019-12-31	$23.27	$23.45	$23.17	$23.24	$23.24	293,831
2019-12-30	$23.66	$23.68	$23.23	$23.35	$23.35	285,439
2019-12-27	$24.30	$24.30	$23.57	$23.66	$23.66	225,809
2019-12-26	$24.63	$24.82	$24.20	$24.34	$24.34	141,078
2019-12-24	$24.90	$24.90	$24.41	$24.54	$24.54	93,731
2019-12-23	$24.55	$24.99	$24.48	$24.90	$24.90	210,628
2019-12-20	$24.43	$24.64	$24.25	$24.59	$24.59	1,294,801
2019-12-19	$24.13	$24.44	$23.73	$24.39	$24.39	230,243
2019-12-18	$24.17	$24.24	$23.85	$23.86	$23.86	233,046
2019-12-17	$24.02	$24.40	$23.91	$24.17	$24.17	238,743
2019-12-16	$23.80	$24.11	$23.67	$23.96	$23.96	267,121
2019-12-13	$24.03	$24.13	$23.46	$23.71	$23.71	200,930
2019-12-12	$23.66	$24.13	$23.57	$23.99	$23.99	380,431
2019-12-11	$24.83	$24.83	$23.58	$23.69	$23.69	286,505
2019-12-10	$24.65	$25.00	$24.61	$24.92	$24.92	150,187
2019-12-09	$24.69	$24.89	$24.55	$24.66	$24.66	195,746
2019-12-06	$24.38	$24.96	$24.29	$24.83	$24.83	287,725
2019-12-05	$24.22	$24.47	$24.06	$24.30	$24.30	224,323
2019-12-04	$24.56	$24.65	$24.12	$24.12	$24.12	303,374
2019-12-03	$24.70	$24.74	$24.29	$24.42	$24.42	199,010
2019-12-02	$24.97	$25.19	$24.74	$24.86	$24.86	334,569
2019-11-29	$24.77	$25.01	$24.66	$24.89	$24.89	116,116
2019-11-27	$25.05	$25.15	$24.91	$24.94	$24.94	148,223
2019-11-26	$25.36	$25.45	$24.87	$25.00	$25.00	369,239
2019-11-25	$25.13	$25.55	$25.12	$25.38	$25.38	455,924
2019-11-22	$25.04	$25.25	$24.97	$25.21	$25.21	240,336
2019-11-21	$24.83	$25.05	$24.66	$24.98	$24.98	462,222
2019-11-20	$24.78	$25.04	$24.59	$24.85	$24.85	382,468
2019-11-19	$25.00	$25.12	$24.85	$25.02	$25.02	316,812
2019-11-18	$24.94	$25.34	$24.87	$25.11	$25.11	422,400
2019-11-15	$25.39	$25.54	$24.81	$24.97	$24.97	1,286,360
2019-11-14	$25.43	$25.69	$25.11	$25.39	$25.39	582,315
2019-11-13	$25.16	$25.55	$25.16	$25.36	$25.36	401,619
2019-11-12	$25.21	$25.58	$25.21	$25.26	$25.26	531,151
2019-11-11	$24.74	$25.37	$24.65	$25.12	$25.12	321,786
2019-11-08	$25.03	$25.15	$24.86	$24.97	$24.97	332,167
2019-11-07	$24.95	$25.09	$24.82	$24.99	$24.99	416,498
2019-11-06	$24.95	$25.25	$24.56	$24.69	$24.69	463,222
2019-11-05	$23.61	$25.27	$23.54	$24.89	$24.89	555,882
2019-11-04	$23.55	$24.00	$23.44	$23.60	$23.60	270,448
2019-11-01	$22.80	$23.48	$22.80	$23.46	$23.46	329,164
2019-10-31	$22.77	$22.91	$22.34	$22.65	$22.65	282,757
2019-10-30	$23.38	$23.38	$22.65	$22.76	$22.76	164,646
2019-10-29	$23.05	$23.56	$23.05	$23.28	$23.28	252,633
2019-10-28	$23.10	$23.47	$23.07	$23.09	$23.09	268,508
2019-10-25	$22.64	$23.17	$22.48	$23.06	$23.06	218,213
2019-10-24	$22.85	$22.90	$22.61	$22.62	$22.62	200,907
2019-10-23	$22.72	$22.78	$22.54	$22.70	$22.70	119,491
2019-10-22	$22.59	$22.99	$22.59	$22.70	$22.70	161,580
2019-10-21	$22.65	$22.89	$22.61	$22.63	$22.63	149,829
2019-10-18	$22.42	$22.66	$22.30	$22.59	$22.59	262,592
2019-10-17	$22.17	$22.62	$22.12	$22.51	$22.51	196,686
2019-10-16	$22.37	$22.49	$21.98	$22.11	$22.11	208,487
2019-10-15	$22.19	$22.78	$22.13	$22.54	$22.54	330,278
2019-10-14	$22.16	$22.31	$21.94	$22.13	$22.13	199,120
2019-10-11	$22.31	$22.70	$22.29	$22.33	$22.33	217,867
2019-10-10	$22.02	$22.20	$21.94	$22.11	$22.11	209,137
2019-10-09	$22.43	$22.48	$21.90	$21.94	$21.94	204,611
2019-10-08	$22.62	$22.70	$22.12	$22.26	$22.26	222,523
2019-10-07	$22.92	$23.05	$22.73	$22.74	$22.74	614,389
2019-10-04	$22.45	$22.94	$22.43	$22.94	$22.94	289,838
2019-10-03	$22.37	$22.65	$22.25	$22.44	$22.44	273,720
2019-10-02	$22.79	$22.86	$22.37	$22.50	$22.50	340,582
2019-10-01	$22.96	$23.23	$22.79	$22.87	$22.87	217,374
2019-09-30	$22.33	$22.98	$22.33	$22.86	$22.86	376,052
2019-09-27	$22.51	$22.83	$22.34	$22.40	$22.40	258,294
2019-09-26	$22.59	$22.67	$22.06	$22.50	$22.50	200,297
2019-09-25	$22.10	$22.70	$22.10	$22.64	$22.64	267,365
2019-09-24	$22.26	$22.47	$22.10	$22.16	$22.16	266,022
2019-09-23	$22.35	$22.42	$22.13	$22.28	$22.28	300,517
2019-09-20	$22.66	$22.90	$22.36	$22.36	$22.36	1,600,744
2019-09-19	$22.74	$22.98	$22.51	$22.66	$22.66	270,176
2019-09-18	$22.55	$22.83	$22.41	$22.62	$22.62	478,848
2019-09-17	$23.24	$23.24	$22.49	$22.70	$22.70	515,967
2019-09-16	$23.39	$23.57	$23.16	$23.46	$23.46	370,106
2019-09-13	$23.00	$23.23	$22.89	$23.05	$23.05	346,595
2019-09-12	$22.53	$22.97	$22.42	$22.83	$22.83	295,754
2019-09-11	$23.03	$23.21	$22.51	$22.71	$22.71	341,181
2019-09-10	$22.58	$23.58	$22.49	$23.00	$23.00	506,875
2019-09-09	$21.84	$22.51	$21.74	$22.46	$22.46	469,979
2019-09-06	$21.55	$21.87	$21.47	$21.69	$21.69	252,568
2019-09-05	$21.98	$22.00	$21.57	$21.58	$21.58	236,053
2019-09-04	$21.82	$22.01	$21.75	$21.82	$21.82	250,394
2019-09-03	$21.43	$21.69	$21.32	$21.61	$21.61	265,299
2019-08-30	$22.00	$22.00	$21.58	$21.74	$21.74	166,514
2019-08-29	$21.92	$22.10	$21.85	$21.93	$21.93	265,685
2019-08-28	$21.70	$21.86	$21.50	$21.73	$21.73	206,646
2019-08-27	$21.90	$21.93	$21.55	$21.65	$21.65	258,219
2019-08-26	$21.53	$21.77	$21.38	$21.70	$21.70	188,155
2019-08-23	$21.80	$21.99	$21.29	$21.32	$21.32	231,474
2019-08-22	$21.95	$22.05	$21.84	$21.84	$21.84	205,279
2019-08-21	$21.90	$21.95	$21.56	$21.77	$21.77	198,828
2019-08-20	$21.36	$21.82	$21.06	$21.76	$21.76	232,190
2019-08-19	$21.38	$21.60	$21.27	$21.53	$21.53	315,010
2019-08-16	$21.23	$21.40	$21.09	$21.16	$21.16	272,738
2019-08-15	$21.12	$21.20	$20.88	$21.16	$21.16	292,617
2019-08-14	$21.36	$21.56	$21.12	$21.13	$21.13	287,109
2019-08-13	$21.84	$22.13	$21.63	$21.68	$21.68	297,273
2019-08-12	$21.86	$22.12	$21.83	$21.84	$21.84	168,200
2019-08-09	$21.78	$22.18	$21.63	$21.98	$21.98	305,341
2019-08-08	$21.55	$21.85	$21.38	$21.73	$21.73	330,379
2019-08-07	$21.81	$21.81	$20.95	$21.51	$21.51	433,988
2019-08-06	$21.62	$22.43	$21.54	$22.18	$22.18	346,947
2019-08-05	$22.55	$22.79	$21.90	$22.06	$22.06	263,406
2019-08-02	$22.75	$23.00	$22.34	$22.68	$22.68	173,262
2019-08-01	$23.11	$23.52	$22.75	$22.79	$22.79	352,263
2019-07-31	$22.85	$23.48	$22.65	$23.06	$23.06	709,334
2019-07-30	$22.53	$22.88	$22.30	$22.87	$22.87	276,341
2019-07-29	$22.68	$22.82	$22.36	$22.53	$22.53	148,372
2019-07-26	$22.42	$22.85	$22.36	$22.69	$22.69	361,988
2019-07-25	$22.50	$22.54	$22.19	$22.30	$22.30	191,695
2019-07-24	$22.50	$22.55	$22.16	$22.50	$22.50	234,659
2019-07-23	$22.57	$22.68	$22.30	$22.46	$22.46	243,189
2019-07-22	$22.19	$22.55	$22.06	$22.44	$22.44	357,641
2019-07-19	$22.44	$22.59	$22.21	$22.26	$22.26	187,321
2019-07-18	$22.50	$22.73	$22.35	$22.47	$22.47	592,119
2019-07-17	$22.53	$22.62	$22.32	$22.60	$22.60	215,087
2019-07-16	$22.24	$22.53	$22.20	$22.49	$22.49	254,630
2019-07-15	$22.44	$22.56	$22.17	$22.31	$22.31	207,278
2019-07-12	$22.34	$22.50	$22.13	$22.34	$22.34	345,783
2019-07-11	$22.24	$22.38	$22.13	$22.19	$22.19	133,362
2019-07-10	$21.94	$22.31	$21.94	$22.25	$22.25	250,299
2019-07-09	$21.82	$21.91	$21.58	$21.75	$21.75	520,664
2019-07-08	$21.59	$21.80	$21.47	$21.76	$21.76	173,316
2019-07-05	$21.51	$21.89	$21.46	$21.59	$21.59	294,912
2019-07-03	$21.28	$21.51	$21.10	$21.48	$21.48	175,568
2019-07-02	$20.74	$21.25	$20.54	$21.20	$21.20	329,636
2019-07-01	$20.69	$21.00	$20.45	$20.64	$20.64	378,124
2019-06-28	$20.10	$20.71	$20.10	$20.52	$20.52	776,724
2019-06-27	$19.80	$20.06	$19.74	$20.06	$20.06	192,609
2019-06-26	$19.68	$19.99	$19.62	$19.80	$19.80	138,590
2019-06-25	$19.46	$19.64	$19.30	$19.50	$19.50	213,502
2019-06-24	$19.93	$19.93	$19.40	$19.54	$19.54	227,419
2019-06-21	$20.10	$20.18	$19.85	$19.93	$19.93	388,307
2019-06-20	$20.08	$20.33	$20.03	$20.18	$20.18	222,639
2019-06-19	$19.26	$19.87	$19.18	$19.87	$19.87	194,509
2019-06-18	$19.34	$19.50	$18.91	$19.20	$19.20	368,201
2019-06-17	$19.12	$19.37	$19.04	$19.22	$19.22	359,436
2019-06-14	$19.13	$19.29	$18.91	$19.14	$19.14	169,794
2019-06-13	$19.30	$19.30	$19.06	$19.10	$19.10	291,147
2019-06-12	$19.64	$19.73	$19.08	$19.13	$19.13	215,814
2019-06-11	$20.17	$20.22	$19.69	$19.74	$19.74	308,358
2019-06-10	$20.00	$20.26	$19.91	$20.03	$20.03	268,264
2019-06-07	$20.00	$20.09	$19.81	$19.98	$19.98	170,292
2019-06-06	$20.08	$20.22	$19.67	$19.96	$19.96	159,902
2019-06-05	$20.08	$20.28	$19.90	$20.08	$20.08	185,679
2019-06-04	$19.96	$20.14	$19.70	$20.14	$20.14	270,025
2019-06-03	$19.76	$19.88	$19.47	$19.80	$19.80	291,735
2019-05-31	$19.09	$19.62	$18.99	$19.60	$19.60	383,795
2019-05-30	$19.39	$19.57	$19.05	$19.15	$19.15	349,463
2019-05-29	$19.23	$19.49	$19.11	$19.43	$19.43	360,010
2019-05-28	$19.57	$19.76	$19.41	$19.46	$19.46	392,824
2019-05-24	$19.62	$19.73	$19.48	$19.50	$19.50	220,429
2019-05-23	$19.71	$19.71	$19.22	$19.44	$19.44	396,940
2019-05-22	$20.07	$20.19	$19.82	$19.90	$19.90	432,256
2019-05-21	$20.28	$20.47	$20.00	$20.14	$20.14	456,421
2019-05-20	$20.14	$20.55	$20.08	$20.21	$20.21	364,249
2019-05-17	$20.97	$21.16	$20.18	$20.22	$20.22	381,843
2019-05-16	$20.82	$21.43	$20.79	$21.10	$21.10	436,293
2019-05-15	$20.72	$20.96	$20.62	$20.82	$20.82	382,734
2019-05-14	$20.88	$21.08	$20.65	$20.86	$20.86	516,956
2019-05-13	$20.94	$21.08	$20.66	$20.84	$20.84	567,798
2019-05-10	$20.51	$21.18	$20.29	$21.13	$21.13	557,414
2019-05-09	$20.10	$20.64	$19.94	$20.52	$20.52	690,649
2019-05-08	$19.75	$20.24	$18.64	$20.10	$20.10	697,430
2019-05-07	$19.74	$19.87	$19.47	$19.66	$19.66	300,245
2019-05-06	$19.91	$20.11	$19.72	$19.99	$19.99	372,187
2019-05-03	$19.58	$20.19	$19.54	$20.09	$20.09	347,795
2019-05-02	$19.19	$19.52	$19.13	$19.46	$19.46	322,751
2019-05-01	$19.60	$19.87	$19.32	$19.32	$19.32	592,544
2019-04-30	$19.61	$19.76	$19.46	$19.54	$19.54	415,592
2019-04-29	$19.20	$19.59	$19.15	$19.49	$19.49	264,019
2019-04-26	$19.41	$19.44	$19.03	$19.25	$19.25	185,142
2019-04-25	$19.40	$19.73	$19.31	$19.48	$19.48	312,338
2019-04-24	$19.36	$19.51	$19.02	$19.50	$19.50	395,126
2019-04-23	$19.30	$19.54	$19.21	$19.30	$19.30	251,716
2019-04-22	$19.13	$19.45	$19.05	$19.28	$19.28	290,316
2019-04-18	$19.15	$19.33	$18.96	$19.01	$19.01	302,645
2019-04-17	$19.20	$19.48	$19.09	$19.13	$19.13	275,067
2019-04-16	$18.78	$19.25	$18.75	$19.15	$19.15	1,327,575
2019-04-15	$18.44	$18.52	$18.22	$18.39	$18.39	220,217
2019-04-12	$18.64	$18.72	$18.14	$18.44	$18.44	320,664
2019-04-11	$18.40	$18.74	$18.28	$18.42	$18.42	509,515
2019-04-10	$17.93	$18.54	$17.77	$18.50	$18.50	372,868
2019-04-09	$18.06	$18.11	$17.85	$17.87	$17.87	285,784
2019-04-08	$18.15	$18.29	$18.03	$18.16	$18.16	250,594
2019-04-05	$17.97	$18.19	$17.89	$18.18	$18.18	228,378
2019-04-04	$17.61	$18.06	$17.59	$17.99	$17.99	146,610
2019-04-03	$17.65	$17.79	$17.46	$17.59	$17.59	2,620,279
2019-04-02	$18.02	$18.02	$17.45	$17.50	$17.50	204,100
2019-04-01	$17.93	$18.09	$17.76	$18.08	$18.08	374,471
2019-03-29	$18.04	$18.12	$17.64	$17.81	$17.81	245,397
2019-03-28	$17.89	$17.98	$17.75	$17.86	$17.86	150,853
2019-03-27	$17.87	$17.99	$17.65	$17.84	$17.84	217,822
2019-03-26	$17.83	$18.12	$17.75	$17.93	$17.93	290,185
2019-03-25	$17.51	$17.69	$17.37	$17.66	$17.66	246,421
2019-03-22	$17.82	$17.91	$17.57	$17.57	$17.57	288,896
2019-03-21	$17.26	$18.00	$17.26	$17.95	$17.95	376,045
2019-03-20	$17.17	$17.49	$17.10	$17.34	$17.34	144,139
2019-03-19	$17.67	$17.74	$17.21	$17.22	$17.22	180,316
2019-03-18	$17.02	$17.62	$17.01	$17.54	$17.54	274,423
2019-03-15	$16.93	$17.12	$16.87	$17.12	$17.12	506,573
2019-03-14	$16.80	$16.99	$16.79	$16.95	$16.95	170,380
2019-03-13	$16.81	$17.06	$16.81	$16.99	$16.99	167,395
2019-03-12	$16.78	$17.03	$16.57	$16.73	$16.73	286,863
2019-03-11	$16.48	$16.79	$16.46	$16.66	$16.66	201,930
2019-03-08	$16.67	$16.67	$16.35	$16.41	$16.41	216,023
2019-03-07	$16.53	$17.13	$16.45	$16.80	$16.80	353,742
2019-03-06	$16.39	$17.12	$16.04	$16.41	$16.41	651,755
2019-03-05	$16.58	$16.71	$16.19	$16.35	$16.35	285,098
2019-03-04	$17.03	$17.15	$16.53	$16.66	$16.66	235,709
2019-03-01	$16.98	$17.22	$16.91	$17.06	$17.06	152,674
2019-02-28	$17.03	$17.31	$16.90	$16.90	$16.90	162,854
2019-02-27	$17.02	$17.18	$16.88	$17.05	$17.05	153,810
2019-02-26	$17.05	$17.17	$17.00	$17.00	$17.00	107,428
2019-02-25	$17.35	$17.45	$17.07	$17.11	$17.11	316,328
2019-02-22	$17.10	$17.38	$17.09	$17.32	$17.32	124,681
2019-02-21	$17.19	$17.40	$17.04	$17.10	$17.10	145,805
2019-02-20	$17.18	$17.33	$17.11	$17.20	$17.20	247,302
2019-02-19	$17.07	$17.37	$17.07	$17.22	$17.22	209,975
2019-02-15	$17.13	$17.30	$17.02	$17.23	$17.23	220,154
2019-02-14	$16.95	$17.25	$16.87	$16.99	$16.99	273,291
2019-02-13	$16.63	$17.00	$16.63	$16.98	$16.98	311,929
2019-02-12	$16.50	$16.61	$16.31	$16.56	$16.56	324,379
2019-02-11	$16.06	$16.39	$15.99	$16.34	$16.34	250,482
2019-02-08	$16.08	$16.13	$15.74	$16.06	$16.06	202,685
2019-02-07	$16.51	$16.51	$15.96	$16.12	$16.12	208,255
2019-02-06	$16.63	$16.79	$16.45	$16.50	$16.50	602,352
2019-02-05	$16.44	$16.71	$16.35	$16.66	$16.66	260,876
2019-02-04	$16.23	$16.42	$16.23	$16.32	$16.32	175,439
2019-02-01	$16.25	$16.35	$16.15	$16.27	$16.27	379,761
2019-01-31	$16.49	$16.64	$16.14	$16.26	$16.26	225,875
2019-01-30	$16.23	$16.68	$16.11	$16.56	$16.56	415,476
2019-01-29	$15.98	$16.20	$15.69	$16.11	$16.11	383,572
2019-01-28	$15.97	$16.36	$15.93	$16.00	$16.00	313,017
2019-01-25	$16.15	$16.37	$15.91	$16.09	$16.09	642,342
2019-01-24	$15.80	$16.16	$15.70	$15.98	$15.98	340,752
2019-01-23	$16.21	$16.32	$15.67	$15.75	$15.75	345,921
2019-01-22	$16.32	$16.51	$15.99	$16.24	$16.24	464,442
2019-01-18	$16.44	$16.50	$16.17	$16.27	$16.27	397,554
2019-01-17	$16.53	$16.53	$15.98	$16.36	$16.36	262,514
2019-01-16	$16.06	$16.65	$15.94	$16.59	$16.59	613,498
2019-01-15	$15.87	$16.14	$15.77	$16.04	$16.04	237,659
2019-01-14	$15.25	$16.07	$15.25	$15.82	$15.82	444,916
2019-01-11	$15.59	$15.59	$14.97	$15.06	$15.06	202,630
2019-01-10	$15.71	$15.85	$15.41	$15.64	$15.64	175,114
2019-01-09	$15.75	$15.96	$15.62	$15.80	$15.80	423,681
2019-01-08	$15.06	$15.77	$14.99	$15.75	$15.75	480,462
2019-01-07	$15.21	$15.33	$14.90	$14.97	$14.97	225,170
2019-01-04	$14.99	$15.23	$14.88	$15.18	$15.18	325,429
2019-01-03	$14.30	$15.10	$14.17	$14.79	$14.79	444,031
2019-01-02	$14.07	$14.34	$13.94	$14.14	$14.14	207,590
2018-12-31	$14.09	$14.23	$13.87	$14.18	$14.18	136,330
2018-12-28	$14.17	$14.29	$13.88	$13.99	$13.99	199,303
2018-12-27	$13.95	$14.14	$13.79	$14.13	$14.13	194,007
2018-12-26	$13.73	$14.15	$13.68	$14.14	$14.14	249,026
2018-12-24	$13.75	$14.05	$13.68	$13.73	$13.73	135,073
2018-12-21	$14.22	$14.39	$13.79	$13.91	$13.91	604,020
2018-12-20	$14.45	$14.72	$14.18	$14.23	$14.23	214,319
2018-12-19	$14.74	$15.02	$14.30	$14.42	$14.42	376,392
2018-12-18	$14.88	$14.99	$14.69	$14.74	$14.74	234,039
2018-12-17	$15.32	$15.40	$14.67	$14.83	$14.83	392,903
2018-12-14	$15.73	$15.84	$15.39	$15.42	$15.42	210,300
2018-12-13	$16.13	$16.26	$15.80	$15.87	$15.87	195,623
2018-12-12	$16.40	$16.53	$16.13	$16.16	$16.16	324,416
2018-12-11	$16.44	$16.59	$16.13	$16.27	$16.27	154,012
2018-12-10	$16.79	$16.83	$16.24	$16.32	$16.32	162,517
2018-12-07	$18.00	$18.00	$16.87	$16.88	$16.88	330,085
2018-12-06	$16.60	$16.99	$16.53	$16.96	$16.96	327,367
2018-12-04	$17.22	$17.46	$16.78	$16.86	$16.86	167,103
2018-12-03	$17.25	$17.34	$16.88	$17.23	$17.23	338,712
2018-11-30	$16.95	$17.12	$16.72	$16.92	$16.92	276,023
2018-11-29	$17.20	$17.46	$16.90	$16.95	$16.95	212,602
2018-11-28	$17.08	$17.22	$16.85	$17.22	$17.22	417,523
2018-11-27	$17.40	$17.40	$16.87	$16.98	$16.98	348,902
2018-11-26	$16.55	$16.71	$16.36	$16.59	$16.59	101,834
2018-11-23	$16.45	$16.56	$16.37	$16.43	$16.43	73,869
2018-11-21	$16.40	$16.78	$16.40	$16.62	$16.62	75,094
2018-11-20	$16.37	$16.63	$16.18	$16.35	$16.35	162,688
2018-11-19	$16.81	$17.01	$16.41	$16.49	$16.49	209,730
2018-11-16	$16.55	$16.96	$16.55	$16.88	$16.88	245,461
2018-11-15	$16.56	$16.74	$16.48	$16.58	$16.58	146,875
2018-11-14	$16.50	$16.77	$16.50	$16.61	$16.61	141,404
2018-11-13	$16.35	$16.47	$16.18	$16.31	$16.31	255,316
2018-11-12	$16.35	$16.53	$16.10	$16.31	$16.31	209,606
2018-11-09	$16.55	$16.64	$16.10	$16.31	$16.31	337,140
2018-11-08	$17.28	$17.32	$16.57	$16.66	$16.66	237,632
2018-11-07	$17.07	$17.67	$17.07	$17.39	$17.39	273,495
2018-11-06	$17.30	$17.96	$17.05	$17.85	$17.85	367,375
2018-11-05	$18.08	$18.12	$17.31	$17.38	$17.38	248,612
2018-11-02	$18.00	$18.15	$17.90	$18.01	$18.01	205,160
2018-11-01	$17.77	$17.99	$17.51	$17.93	$17.93	167,972
2018-10-31	$17.86	$18.04	$17.63	$17.68	$17.68	200,063
2018-10-30	$17.29	$17.70	$17.29	$17.69	$17.69	128,426
2018-10-29	$17.59	$17.73	$17.15	$17.33	$17.33	171,332
2018-10-26	$17.48	$17.72	$17.29	$17.48	$17.48	136,467
2018-10-25	$17.55	$17.81	$17.47	$17.66	$17.66	313,194
2018-10-24	$17.96	$17.96	$17.43	$17.44	$17.44	209,192
2018-10-23	$18.07	$18.18	$17.89	$17.97	$17.97	250,062
2018-10-22	$18.61	$18.68	$17.91	$18.34	$18.34	287,791
2018-10-19	$18.75	$18.75	$18.47	$18.54	$18.54	164,249
2018-10-18	$18.72	$19.14	$18.72	$18.76	$18.76	182,179
2018-10-17	$19.08	$19.29	$18.77	$18.93	$18.93	154,327
2018-10-16	$18.74	$19.23	$18.56	$19.16	$19.16	263,052
2018-10-15	$18.79	$19.04	$18.44	$18.65	$18.65	136,266
2018-10-12	$19.07	$19.11	$18.52	$18.78	$18.78	344,777
2018-10-11	$18.90	$19.42	$18.88	$18.88	$18.88	416,264
2018-10-10	$19.23	$19.53	$18.97	$19.00	$19.00	197,397
2018-10-09	$19.33	$19.57	$19.12	$19.26	$19.26	264,767
2018-10-08	$19.20	$19.41	$18.92	$19.32	$19.32	202,510
2018-10-05	$19.50	$19.50	$19.17	$19.26	$19.26	158,401
2018-10-04	$19.69	$19.69	$19.36	$19.46	$19.46	159,728
2018-10-03	$19.49	$19.82	$19.25	$19.75	$19.75	173,557
2018-10-02	$20.11	$20.11	$19.36	$19.38	$19.38	215,212
2018-10-01	$20.40	$20.52	$20.03	$20.11	$20.11	628,263
2018-09-28	$20.35	$20.59	$20.23	$20.40	$20.40	270,227
2018-09-27	$20.33	$20.45	$20.17	$20.39	$20.39	174,386
2018-09-26	$20.32	$20.44	$20.19	$20.33	$20.33	200,612
2018-09-25	$20.14	$20.43	$20.08	$20.32	$20.32	263,899
2018-09-24	$20.00	$20.26	$19.99	$20.01	$20.01	1,156,472
2018-09-21	$20.02	$20.12	$19.84	$20.00	$20.00	869,536
2018-09-20	$20.00	$20.11	$19.95	$20.01	$20.01	437,514
2018-09-19	$20.34	$20.43	$19.97	$20.04	$20.04	222,946
2018-09-18	$20.27	$20.42	$20.13	$20.34	$20.34	152,675
2018-09-17	$20.25	$20.40	$20.14	$20.18	$20.18	261,183
2018-09-14	$20.59	$20.62	$20.18	$20.33	$20.33	186,416
2018-09-13	$20.22	$20.59	$20.22	$20.55	$20.55	531,966
2018-09-12	$19.60	$20.45	$19.39	$20.31	$20.31	490,412
2018-09-11	$20.52	$20.75	$20.44	$20.57	$20.57	267,121
2018-09-10	$20.43	$20.74	$20.43	$20.57	$20.57	402,961
2018-09-07	$20.27	$20.60	$20.27	$20.50	$20.50	256,706
2018-09-06	$20.25	$20.61	$20.13	$20.36	$20.36	443,779
2018-09-05	$20.18	$20.40	$19.92	$20.33	$20.33	409,261
2018-09-04	$20.45	$20.50	$19.88	$20.22	$20.22	354,990
2018-08-31	$20.80	$20.81	$20.16	$20.31	$20.31	379,195
2018-08-30	$20.27	$21.34	$20.05	$20.81	$20.81	1,283,621
2018-08-29	$17.87	$18.08	$17.61	$17.94	$17.94	140,744
2018-08-28	$18.27	$18.49	$17.84	$17.85	$17.85	158,018
2018-08-27	$18.25	$18.33	$18.19	$18.26	$18.26	170,325
2018-08-24	$17.99	$18.42	$17.99	$18.16	$18.16	159,962
2018-08-23	$17.61	$17.95	$17.50	$17.95	$17.95	278,871
2018-08-22	$17.64	$17.86	$17.60	$17.67	$17.67	213,806
2018-08-21	$17.62	$17.84	$17.61	$17.65	$17.65	148,227
2018-08-20	$17.47	$17.59	$17.32	$17.51	$17.51	141,686
2018-08-17	$17.30	$17.54	$17.17	$17.48	$17.48	342,271
2018-08-16	$17.07	$17.40	$17.03	$17.28	$17.28	174,560
2018-08-15	$17.20	$17.23	$16.75	$16.98	$16.98	163,157
2018-08-14	$17.21	$17.34	$17.05	$17.21	$17.21	147,025
2018-08-13	$17.29	$17.51	$17.06	$17.10	$17.10	125,261
2018-08-10	$17.13	$17.36	$17.04	$17.32	$17.32	152,564
2018-08-09	$17.49	$17.70	$17.18	$17.25	$17.25	117,999
2018-08-08	$17.58	$17.85	$17.32	$17.49	$17.49	326,409
2018-08-07	$17.28	$17.48	$17.18	$17.28	$17.28	81,635
2018-08-06	$17.07	$17.28	$16.99	$17.26	$17.26	131,868
2018-08-03	$17.33	$17.37	$17.01	$17.09	$17.09	159,324
2018-08-02	$17.28	$17.48	$17.25	$17.33	$17.33	113,725
2018-08-01	$17.37	$17.52	$17.19	$17.34	$17.34	150,067
2018-07-31	$17.43	$17.58	$17.32	$17.51	$17.51	92,403
2018-07-30	$17.27	$17.55	$17.22	$17.36	$17.36	81,878
2018-07-27	$17.60	$17.73	$17.20	$17.27	$17.27	130,360
2018-07-26	$17.13	$17.65	$17.13	$17.57	$17.57	236,521
2018-07-25	$17.10	$17.20	$17.03	$17.15	$17.15	164,916
2018-07-24	$17.15	$17.29	$16.99	$17.08	$17.08	162,848
2018-07-23	$17.13	$17.34	$16.88	$17.05	$17.05	226,746
2018-07-20	$17.44	$17.47	$17.09	$17.10	$17.10	173,147
2018-07-19	$17.42	$17.54	$17.29	$17.42	$17.42	105,168
2018-07-18	$17.16	$17.50	$17.10	$17.42	$17.42	113,597
2018-07-17	$16.99	$17.33	$16.99	$17.20	$17.20	157,262
2018-07-16	$17.14	$17.43	$17.10	$17.13	$17.13	196,606
2018-07-13	$17.15	$17.35	$17.14	$17.19	$17.19	128,871
2018-07-12	$17.11	$17.28	$16.90	$17.23	$17.23	130,689
2018-07-11	$17.43	$17.58	$17.03	$17.07	$17.07	120,052
2018-07-10	$17.86	$17.91	$17.46	$17.52	$17.52	118,603
2018-07-09	$17.54	$17.85	$17.53	$17.78	$17.78	195,275
2018-07-06	$17.35	$17.58	$17.35	$17.46	$17.46	50,634
2018-07-05	$17.60	$17.66	$17.22	$17.42	$17.42	93,995
2018-07-03	$17.40	$17.79	$17.35	$17.53	$17.53	59,843
2018-07-02	$17.27	$17.37	$17.11	$17.34	$17.34	188,331
2018-06-29	$17.50	$17.62	$17.36	$17.38	$17.38	101,301
2018-06-28	$17.20	$17.42	$17.16	$17.39	$17.39	129,339
2018-06-27	$17.55	$17.79	$17.11	$17.22	$17.22	176,119
2018-06-26	$17.30	$17.70	$17.30	$17.56	$17.56	107,886
2018-06-25	$17.71	$17.71	$17.15	$17.30	$17.30	154,578
2018-06-22	$17.83	$17.86	$17.51	$17.72	$17.72	379,992
2018-06-21	$17.59	$17.64	$17.40	$17.46	$17.46	137,135
2018-06-20	$17.66	$17.81	$17.47	$17.61	$17.61	136,196
2018-06-19	$17.48	$17.75	$17.48	$17.66	$17.66	133,965
2018-06-18	$17.49	$17.61	$17.40	$17.58	$17.58	238,519
2018-06-15	$17.94	$17.97	$17.46	$17.49	$17.49	510,367
2018-06-14	$18.16	$18.21	$17.88	$17.95	$17.95	141,183
2018-06-13	$18.07	$18.10	$17.82	$18.04	$18.04	112,858
2018-06-12	$18.27	$18.41	$18.04	$18.08	$18.08	124,918
2018-06-11	$18.05	$18.39	$18.05	$18.25	$18.25	224,251
2018-06-08	$18.38	$18.52	$18.06	$18.13	$18.13	409,592
2018-06-07	$18.17	$18.42	$18.11	$18.27	$18.27	213,483
2018-06-06	$18.27	$18.31	$18.02	$18.07	$18.07	229,160
2018-06-05	$18.45	$18.45	$18.06	$18.25	$18.25	195,265
2018-06-04	$18.61	$18.76	$18.31	$18.49	$18.49	229,778
2018-06-01	$17.92	$18.59	$17.89	$18.54	$18.54	232,163
2018-05-31	$18.01	$18.30	$17.80	$17.81	$17.81	376,878
2018-05-30	$17.80	$18.17	$17.80	$18.00	$18.00	337,583
2018-05-29	$17.54	$17.86	$17.41	$17.71	$17.71	306,153
2018-05-25	$17.79	$17.87	$17.38	$17.61	$17.61	519,075
2018-05-24	$17.87	$17.90	$17.50	$17.85	$17.85	424,359
2018-05-23	$17.33	$18.06	$17.33	$17.99	$17.99	320,038
2018-05-22	$18.12	$18.24	$17.39	$17.42	$17.42	263,735
2018-05-21	$17.67	$18.32	$17.67	$18.06	$18.06	477,742
2018-05-18	$17.60	$17.64	$17.50	$17.54	$17.54	944,439
2018-05-17	$17.46	$17.73	$17.40	$17.53	$17.53	549,865
2018-05-16	$17.69	$17.69	$17.41	$17.53	$17.53	412,473
2018-05-15	$17.60	$17.94	$17.48	$17.67	$17.67	296,941
2018-05-14	$17.41	$17.85	$17.36	$17.60	$17.60	335,868
2018-05-11	$17.48	$17.57	$17.36	$17.43	$17.43	130,831
2018-05-10	$17.50	$17.61	$17.40	$17.50	$17.50	136,982
2018-05-09	$17.60	$18.03	$17.32	$17.42	$17.42	235,813
2018-05-08	$17.60	$17.85	$17.31	$17.75	$17.75	226,075
2018-05-07	$17.81	$18.20	$17.63	$17.65	$17.65	112,444
2018-05-04	$17.83	$17.89	$17.57	$17.73	$17.73	90,718
2018-05-03	$17.68	$17.91	$17.37	$17.76	$17.76	131,483
2018-05-02	$17.25	$17.80	$17.25	$17.78	$17.78	153,970
2018-05-01	$17.00	$17.32	$16.98	$17.26	$17.26	171,189
2018-04-30	$17.18	$17.39	$16.87	$16.87	$16.87	188,277
2018-04-27	$18.03	$18.03	$17.23	$17.23	$17.23	133,140
2018-04-26	$17.96	$18.17	$17.92	$18.08	$18.08	265,672
2018-04-25	$17.93	$18.00	$17.76	$17.93	$17.93	66,725
2018-04-24	$18.32	$18.38	$17.88	$17.96	$17.96	124,392
2018-04-23	$18.27	$18.32	$17.87	$18.28	$18.28	113,209
2018-04-20	$18.21	$18.38	$18.11	$18.24	$18.24	85,762
2018-04-19	$18.58	$18.78	$18.16	$18.32	$18.32	124,606
2018-04-18	$18.45	$18.78	$18.35	$18.67	$18.67	201,208
2018-04-17	$18.33	$18.51	$18.17	$18.37	$18.37	121,066
2018-04-16	$18.19	$18.39	$17.75	$18.23	$18.23	90,691
2018-04-13	$17.89	$18.15	$17.72	$18.08	$18.08	87,286
2018-04-12	$18.05	$18.05	$17.67	$17.79	$17.79	122,957
2018-04-11	$17.95	$18.08	$17.78	$17.95	$17.95	110,965
2018-04-10	$17.96	$18.06	$17.77	$18.00	$18.00	168,902
2018-04-09	$17.61	$17.82	$17.54	$17.73	$17.73	82,942
2018-04-06	$17.67	$17.92	$17.32	$17.48	$17.48	100,548
2018-04-05	$17.45	$17.79	$17.35	$17.78	$17.78	142,065
2018-04-04	$17.18	$17.68	$17.12	$17.36	$17.36	173,735
2018-04-03	$17.21	$17.48	$17.18	$17.31	$17.31	227,860
2018-04-02	$17.11	$17.45	$16.87	$17.12	$17.12	347,282
2018-03-29	$16.84	$17.27	$16.80	$17.17	$17.17	271,267
2018-03-28	$17.25	$17.25	$16.77	$16.80	$16.80	416,691
2018-03-27	$17.95	$17.97	$17.17	$17.27	$17.27	176,770
2018-03-26	$17.57	$17.98	$17.39	$17.95	$17.95	152,202
2018-03-23	$17.57	$17.96	$17.33	$17.34	$17.34	142,078
2018-03-22	$17.74	$17.82	$17.53	$17.58	$17.58	122,075
2018-03-21	$17.59	$18.11	$17.55	$17.91	$17.91	152,730
2018-03-20	$17.62	$17.85	$17.53	$17.62	$17.62	120,953
2018-03-19	$18.03	$18.06	$17.59	$17.65	$17.65	139,119
2018-03-16	$17.96	$18.19	$17.90	$18.18	$18.18	460,359
2018-03-15	$18.02	$18.09	$17.75	$17.99	$17.99	151,618
2018-03-14	$18.30	$18.33	$17.96	$18.00	$18.00	137,384
2018-03-13	$18.47	$18.57	$18.28	$18.30	$18.30	120,555
2018-03-12	$18.39	$18.50	$18.31	$18.46	$18.46	149,435
2018-03-09	$18.07	$18.38	$18.01	$18.33	$18.33	170,274
2018-03-08	$18.05	$18.25	$17.75	$17.93	$17.93	176,970
2018-03-07	$18.18	$18.61	$17.91	$17.93	$17.93	197,255
2018-03-06	$18.24	$19.75	$18.20	$18.61	$18.61	589,745
2018-03-05	$16.88	$17.41	$16.88	$17.31	$17.31	164,980
2018-03-02	$16.82	$17.17	$16.70	$16.95	$16.95	271,644
2018-03-01	$16.88	$17.11	$16.55	$17.00	$17.00	139,207
2018-02-28	$17.30	$17.51	$17.02	$17.02	$17.02	167,665
2018-02-27	$17.59	$17.86	$17.33	$17.34	$17.34	117,308
2018-02-26	$17.70	$17.82	$17.56	$17.58	$17.58	131,922
2018-02-23	$17.66	$17.72	$17.54	$17.67	$17.67	104,906
2018-02-22	$17.87	$17.96	$17.51	$17.54	$17.54	136,653
2018-02-21	$17.44	$17.97	$17.37	$17.81	$17.81	250,935
2018-02-20	$17.77	$17.85	$17.25	$17.45	$17.45	191,179
2018-02-16	$17.82	$18.00	$17.74	$17.85	$17.85	243,855
2018-02-15	$17.85	$17.95	$17.64	$17.94	$17.94	140,863
2018-02-14	$17.37	$17.76	$17.32	$17.75	$17.75	214,883
2018-02-13	$17.40	$17.59	$17.24	$17.48	$17.48	181,661
2018-02-12	$17.10	$17.81	$17.10	$17.45	$17.45	329,837
2018-02-09	$16.89	$17.20	$16.78	$17.10	$17.10	346,948
2018-02-08	$16.79	$17.10	$16.56	$16.81	$16.81	326,613
2018-02-07	$16.77	$16.89	$16.59	$16.72	$16.72	256,210
2018-02-06	$16.61	$17.05	$16.42	$16.86	$16.86	265,057
2018-02-05	$16.82	$17.31	$16.77	$16.79	$16.79	337,030
2018-02-02	$17.71	$17.87	$16.81	$16.84	$16.84	272,077
2018-02-01	$18.15	$18.19	$17.75	$17.90	$17.90	147,217
2018-01-31	$18.35	$18.40	$18.10	$18.23	$18.23	227,222
2018-01-30	$18.17	$18.46	$18.14	$18.28	$18.28	267,023
2018-01-29	$19.19	$19.19	$18.25	$18.28	$18.28	448,142
2018-01-26	$19.45	$19.48	$19.10	$19.13	$19.13	135,679
2018-01-25	$19.70	$19.88	$19.39	$19.49	$19.49	123,593
2018-01-24	$19.64	$19.85	$19.43	$19.62	$19.62	224,121
2018-01-23	$19.73	$19.76	$19.39	$19.75	$19.75	163,474
2018-01-22	$19.25	$19.63	$19.05	$19.62	$19.62	265,373
2018-01-19	$18.91	$19.15	$18.91	$19.05	$19.05	177,847
2018-01-18	$18.88	$19.03	$18.73	$18.96	$18.96	272,570
2018-01-17	$18.39	$18.99	$18.29	$18.94	$18.94	298,421
2018-01-16	$18.97	$18.97	$18.28	$18.28	$18.28	261,988
2018-01-12	$18.75	$19.10	$18.50	$18.93	$18.93	722,632
2018-01-11	$18.90	$19.00	$18.74	$18.74	$18.74	179,893
2018-01-10	$19.00	$19.46	$18.84	$18.90	$18.90	168,140
2018-01-09	$19.04	$19.14	$18.82	$18.98	$18.98	190,160
2018-01-08	$18.83	$19.05	$18.78	$18.99	$18.99	166,292
2018-01-05	$19.02	$19.04	$18.75	$18.83	$18.83	146,092
2018-01-04	$19.30	$19.30	$18.96	$19.10	$19.10	202,174
2018-01-03	$19.65	$19.84	$19.08	$19.10	$19.10	235,407
2018-01-02	$19.38	$19.67	$19.24	$19.62	$19.62	611,915
2017-12-29	$19.60	$19.60	$18.96	$19.28	$19.28	164,773
2017-12-28	$19.55	$19.68	$19.40	$19.53	$19.53	186,210
2017-12-27	$19.70	$19.79	$19.47	$19.47	$19.47	140,395
2017-12-26	$19.60	$19.81	$19.55	$19.71	$19.71	131,761
2017-12-22	$19.70	$19.95	$19.55	$19.64	$19.64	164,411
2017-12-21	$19.96	$20.07	$19.76	$19.81	$19.81	239,319
2017-12-20	$19.93	$20.12	$19.73	$19.96	$19.96	174,283
2017-12-19	$20.08	$20.23	$19.74	$19.86	$19.86	228,211
2017-12-18	$19.95	$20.09	$19.82	$19.96	$19.96	226,413
2017-12-15	$20.45	$20.67	$19.80	$19.82	$19.82	1,053,962
2017-12-14	$20.23	$20.49	$20.19	$20.36	$20.36	346,707
2017-12-13	$20.35	$20.50	$20.16	$20.21	$20.21	329,356
2017-12-12	$20.57	$20.75	$20.29	$20.36	$20.36	232,554
2017-12-11	$20.38	$20.98	$20.37	$20.65	$20.65	596,404
2017-12-08	$20.40	$20.56	$20.09	$20.38	$20.38	369,953
2017-12-07	$20.23	$20.35	$20.01	$20.28	$20.28	386,991
2017-12-06	$20.44	$20.51	$20.21	$20.24	$20.24	180,188
2017-12-05	$20.45	$20.75	$20.40	$20.44	$20.44	254,168
2017-12-04	$20.86	$20.94	$20.41	$20.43	$20.43	339,980
2017-12-01	$20.84	$20.90	$20.11	$20.72	$20.72	254,659
2017-11-30	$20.23	$20.80	$20.23	$20.76	$20.76	486,804
2017-11-29	$20.41	$20.44	$19.96	$20.18	$20.18	317,721
2017-11-28	$20.29	$20.49	$20.24	$20.40	$20.40	250,908
2017-11-27	$20.32	$20.51	$20.29	$20.29	$20.29	265,203
2017-11-24	$20.43	$20.49	$20.28	$20.41	$20.41	78,825
2017-11-22	$20.32	$20.53	$20.26	$20.41	$20.41	203,456
2017-11-21	$20.07	$20.44	$20.07	$20.30	$20.30	227,014
2017-11-20	$19.53	$20.11	$19.53	$20.06	$20.06	297,875
2017-11-17	$19.44	$20.13	$19.26	$19.60	$19.60	840,672
2017-11-16	$19.09	$19.51	$18.96	$19.47	$19.47	449,157
2017-11-15	$18.91	$18.99	$18.63	$18.95	$18.95	231,236
2017-11-14	$18.93	$19.26	$18.90	$18.99	$18.99	300,674
2017-11-13	$18.84	$19.18	$18.78	$18.97	$18.97	332,827
2017-11-10	$19.34	$19.41	$18.81	$19.07	$19.07	378,613
2017-11-09	$19.67	$19.67	$18.98	$19.28	$19.28	534,335
2017-11-08	$20.50	$20.50	$19.42	$19.72	$19.72	498,103
2017-11-07	$20.91	$21.86	$19.52	$19.91	$19.91	827,776
2017-11-06	$21.00	$21.18	$20.89	$21.00	$21.00	543,329
2017-11-03	$21.19	$21.21	$20.98	$21.00	$21.00	222,659
2017-11-02	$21.26	$21.49	$21.13	$21.16	$21.16	284,708
2017-11-01	$21.08	$21.27	$20.96	$21.21	$21.21	313,851
2017-10-31	$20.88	$21.06	$20.85	$20.99	$20.99	344,431
2017-10-30	$20.54	$20.84	$20.54	$20.80	$20.80	203,120
2017-10-27	$20.54	$20.85	$20.39	$20.75	$20.75	245,745
2017-10-26	$20.54	$20.55	$20.35	$20.50	$20.50	174,633
2017-10-25	$20.71	$20.72	$20.40	$20.53	$20.53	236,076
2017-10-24	$20.64	$20.78	$20.19	$20.63	$20.63	211,084
2017-10-23	$20.51	$20.73	$20.37	$20.67	$20.67	273,390
2017-10-20	$20.51	$20.61	$20.38	$20.61	$20.61	290,818
2017-10-19	$20.41	$20.54	$20.26	$20.45	$20.45	254,305
2017-10-18	$20.63	$20.63	$20.45	$20.50	$20.50	319,672
2017-10-17	$20.29	$20.64	$20.28	$20.55	$20.55	395,492
2017-10-16	$20.37	$20.55	$20.25	$20.41	$20.41	414,537
2017-10-13	$20.60	$20.60	$20.44	$20.49	$20.49	222,953
2017-10-12	$20.45	$20.65	$20.39	$20.54	$20.54	419,997
2017-10-11	$20.83	$20.87	$20.53	$20.67	$20.67	580,758
2017-10-10	$20.70	$20.97	$20.69	$20.85	$20.85	571,343
2017-10-09	$20.68	$20.94	$20.64	$20.69	$20.69	617,791
2017-10-06	$20.70	$20.81	$20.42	$20.70	$20.70	507,520
2017-10-05	$20.79	$20.92	$20.55	$20.75	$20.75	4,729,863
2017-10-04	$21.05	$21.26	$20.81	$20.81	$20.81	850,644
2017-10-03	$20.87	$21.10	$20.74	$20.99	$20.99	627,614
2017-10-02	$20.88	$20.93	$20.61	$20.82	$20.82	805,994
2017-09-29	$21.90	$21.94	$20.71	$20.80	$20.80	1,937,027
2017-09-28	$20.68	$20.68	$20.31	$20.51	$20.51	205,662
2017-09-27	$20.68	$20.68	$20.25	$20.56	$20.56	234,242
2017-09-26	$20.44	$20.81	$20.30	$20.57	$20.57	286,529
2017-09-25	$20.50	$20.56	$20.37	$20.44	$20.44	356,455
2017-09-22	$20.11	$20.52	$20.11	$20.47	$20.47	299,024
2017-09-21	$19.86	$20.40	$19.74	$20.17	$20.17	241,791
2017-09-20	$19.74	$19.98	$19.74	$19.90	$19.90	314,174
2017-09-19	$19.77	$19.87	$19.65	$19.86	$19.86	366,733
2017-09-18	$19.88	$20.00	$19.67	$19.77	$19.77	457,812
2017-09-15	$19.37	$19.98	$19.04	$19.98	$19.98	809,283
2017-09-14	$18.50	$19.55	$18.50	$19.43	$19.43	716,650
2017-09-13	$18.50	$18.55	$18.39	$18.47	$18.47	771,099
2017-09-12	$18.50	$18.60	$18.42	$18.53	$18.53	594,882
2017-09-11	$18.15	$18.66	$18.05	$18.50	$18.50	491,567
2017-09-08	$17.83	$18.00	$17.77	$17.93	$17.93	289,730
2017-09-07	$17.49	$17.96	$17.37	$17.85	$17.85	587,064
2017-09-06	$17.41	$17.53	$17.37	$17.43	$17.43	316,436
2017-09-05	$17.76	$17.89	$17.23	$17.27	$17.27	200,236
2017-09-01	$17.80	$17.90	$17.67	$17.81	$17.81	89,219
2017-08-31	$17.75	$17.88	$17.65	$17.81	$17.81	132,448
2017-08-30	$17.70	$17.84	$17.63	$17.75	$17.75	93,399
2017-08-29	$17.75	$17.85	$17.72	$17.76	$17.76	153,495
2017-08-28	$17.78	$17.92	$17.64	$17.74	$17.74	146,058
2017-08-25	$17.32	$17.60	$17.15	$17.51	$17.51	93,063
2017-08-24	$17.20	$17.27	$16.80	$17.24	$17.24	89,755
2017-08-23	$16.91	$17.24	$16.91	$17.16	$17.16	82,055
2017-08-22	$16.90	$17.02	$16.82	$17.02	$17.02	76,705
2017-08-21	$16.76	$16.97	$16.73	$16.83	$16.83	392,989
2017-08-18	$16.55	$16.99	$16.55	$16.89	$16.89	133,749
2017-08-17	$16.88	$17.15	$16.80	$16.80	$16.80	120,079
2017-08-16	$16.95	$17.15	$16.89	$17.00	$17.00	158,652
2017-08-15	$16.80	$17.04	$16.77	$16.98	$16.98	213,879
2017-08-14	$17.00	$17.09	$16.92	$17.00	$17.00	103,064
2017-08-11	$16.92	$17.11	$16.71	$16.85	$16.85	160,559
2017-08-10	$16.68	$16.68	$16.31	$16.56	$16.56	171,750
2017-08-09	$16.50	$16.68	$16.34	$16.43	$16.43	132,693
2017-08-08	$16.85	$17.23	$15.90	$16.43	$16.43	464,600
2017-08-07	$17.01	$17.25	$16.95	$17.11	$17.11	116,436
2017-08-04	$17.24	$17.63	$17.15	$17.27	$17.27	108,506
2017-08-03	$17.59	$17.83	$17.10	$17.28	$17.28	110,802
2017-08-02	$18.01	$18.08	$17.60	$17.66	$17.66	86,513
2017-08-01	$17.96	$18.17	$17.93	$18.00	$18.00	106,706
2017-07-31	$18.15	$18.18	$17.89	$17.91	$17.91	98,005
2017-07-28	$18.22	$18.43	$17.98	$18.10	$18.10	425,555
2017-07-27	$18.24	$18.27	$18.12	$18.18	$18.18	93,380
2017-07-26	$18.19	$18.37	$18.12	$18.15	$18.15	145,055
2017-07-25	$18.24	$18.29	$18.05	$18.14	$18.14	179,692
2017-07-24	$19.41	$19.41	$18.01	$18.05	$18.05	140,300
2017-07-21	$18.45	$18.45	$17.99	$18.14	$18.14	180,632
2017-07-20	$18.23	$18.29	$18.00	$18.07	$18.07	136,678
2017-07-19	$18.25	$18.39	$17.61	$18.29	$18.29	160,844
2017-07-18	$18.10	$18.32	$18.02	$18.19	$18.19	195,917
2017-07-17	$17.88	$18.07	$17.86	$17.98	$17.98	87,701
2017-07-14	$17.86	$17.93	$17.67	$17.88	$17.88	83,867
2017-07-13	$17.59	$17.81	$17.58	$17.71	$17.71	154,275
2017-07-12	$17.76	$18.26	$17.61	$17.75	$17.75	175,238
2017-07-11	$17.91	$18.29	$17.73	$18.20	$18.20	124,398
2017-07-10	$17.93	$18.16	$17.83	$17.92	$17.92	82,851
2017-07-07	$17.86	$18.05	$17.77	$18.03	$18.03	57,717
2017-07-06	$18.22	$18.22	$17.86	$17.91	$17.91	95,859
2017-07-05	$18.34	$18.40	$18.06	$18.17	$18.17	127,543
2017-07-03	$18.00	$18.49	$18.00	$18.38	$18.38	112,286
2017-06-30	$17.75	$18.08	$17.66	$18.04	$18.04	129,050
2017-06-29	$17.60	$17.73	$17.31	$17.73	$17.73	135,341
2017-06-28	$17.49	$17.64	$17.39	$17.58	$17.58	106,061
2017-06-27	$17.50	$17.79	$17.35	$17.40	$17.40	132,385
2017-06-26	$17.53	$17.65	$17.25	$17.50	$17.50	92,616
2017-06-23	$17.21	$17.50	$17.17	$17.49	$17.49	199,423
2017-06-22	$17.13	$17.55	$17.12	$17.31	$17.31	96,537
2017-06-21	$17.60	$17.60	$17.09	$17.13	$17.13	126,406
2017-06-20	$17.62	$17.86	$17.46	$17.65	$17.65	132,470
2017-06-19	$17.45	$17.77	$17.08	$17.77	$17.77	196,137
2017-06-16	$16.70	$17.42	$16.70	$17.35	$17.35	571,050
2017-06-15	$17.15	$17.19	$16.92	$17.09	$17.09	142,529
2017-06-14	$16.98	$17.31	$16.77	$17.24	$17.24	267,548
2017-06-13	$17.12	$17.25	$16.93	$17.04	$17.04	112,490
2017-06-12	$16.97	$17.17	$16.93	$17.09	$17.09	205,818
2017-06-09	$16.80	$17.09	$16.79	$16.95	$16.95	184,346
2017-06-08	$16.44	$16.92	$16.44	$16.78	$16.78	108,186
2017-06-07	$16.91	$17.02	$16.48	$16.53	$16.53	90,249
2017-06-06	$16.75	$17.01	$16.52	$16.96	$16.96	166,926
2017-06-05	$16.86	$16.98	$16.61	$16.73	$16.73	359,112
2017-06-02	$17.35	$17.35	$16.92	$16.95	$16.95	310,759
2017-06-01	$17.37	$17.37	$17.09	$17.30	$17.30	154,922
2017-05-31	$16.94	$17.24	$16.87	$17.21	$17.21	285,052
2017-05-30	$16.73	$17.00	$16.63	$16.82	$16.82	147,868
2017-05-26	$16.80	$16.90	$16.58	$16.81	$16.81	131,210
2017-05-25	$16.56	$16.91	$16.54	$16.71	$16.71	113,615
2017-05-24	$16.86	$16.94	$16.48	$16.57	$16.57	122,070
2017-05-23	$16.95	$17.02	$16.78	$16.88	$16.88	110,753
2017-05-22	$16.93	$17.07	$16.90	$16.95	$16.95	102,681
2017-05-19	$16.74	$17.00	$16.52	$16.93	$16.93	118,936
2017-05-18	$16.55	$16.82	$16.41	$16.67	$16.67	120,217
2017-05-17	$16.31	$16.70	$16.31	$16.62	$16.62	113,544
2017-05-16	$16.75	$16.75	$16.36	$16.49	$16.49	135,760
2017-05-15	$16.65	$16.82	$16.63	$16.66	$16.66	116,867
2017-05-12	$16.66	$16.88	$16.58	$16.65	$16.65	122,963
2017-05-11	$16.78	$16.82	$16.50	$16.68	$16.68	94,687
2017-05-10	$17.00	$17.25	$16.76	$16.84	$16.84	201,658
2017-05-09	$16.84	$16.84	$16.59	$16.76	$16.76	106,071
2017-05-08	$16.58	$16.85	$16.41	$16.84	$16.84	97,415
2017-05-05	$16.16	$16.56	$16.16	$16.52	$16.52	83,742
2017-05-04	$16.25	$16.32	$16.15	$16.23	$16.23	96,069
2017-05-03	$16.12	$16.48	$16.01	$16.28	$16.28	145,778
2017-05-02	$16.53	$16.70	$16.13	$16.19	$16.19	114,683
2017-05-01	$16.43	$16.56	$16.31	$16.54	$16.54	68,446
2017-04-28	$16.49	$16.59	$16.32	$16.37	$16.37	119,347
2017-04-27	$16.53	$16.56	$16.39	$16.41	$16.41	79,928
2017-04-26	$16.43	$16.79	$16.38	$16.54	$16.54	111,684
2017-04-25	$16.64	$16.77	$16.48	$16.50	$16.50	120,458
2017-04-24	$16.53	$16.71	$16.41	$16.52	$16.52	110,230
2017-04-21	$16.40	$16.44	$16.32	$16.35	$16.35	144,971
2017-04-20	$16.43	$16.46	$16.28	$16.33	$16.33	117,655
2017-04-19	$16.33	$16.40	$16.26	$16.32	$16.32	115,726
2017-04-18	$16.25	$16.34	$16.16	$16.28	$16.28	94,967
2017-04-17	$16.35	$16.40	$16.21	$16.30	$16.30	90,762
2017-04-13	$16.87	$16.87	$16.30	$16.38	$16.38	167,680
2017-04-12	$16.94	$16.95	$16.68	$16.78	$16.78	152,291
2017-04-11	$17.01	$17.08	$16.83	$17.02	$17.02	194,662
2017-04-10	$16.82	$17.10	$16.75	$16.99	$16.99	175,781
2017-04-07	$16.49	$16.82	$16.35	$16.75	$16.75	215,820
2017-04-06	$16.44	$16.52	$16.33	$16.50	$16.50	126,130
2017-04-05	$16.42	$16.75	$16.32	$16.33	$16.33	439,134
2017-04-04	$16.49	$16.57	$16.24	$16.40	$16.40	115,836
2017-04-03	$16.54	$16.66	$16.31	$16.51	$16.51	122,189
2017-03-31	$16.23	$16.49	$16.23	$16.49	$16.49	199,987
2017-03-30	$16.32	$16.47	$16.20	$16.26	$16.26	229,670
2017-03-29	$16.11	$16.33	$16.10	$16.32	$16.32	212,105
2017-03-28	$16.19	$16.24	$16.01	$16.17	$16.17	153,423
2017-03-27	$15.95	$16.33	$15.95	$16.22	$16.22	150,539
2017-03-24	$16.03	$16.10	$15.86	$16.07	$16.07	87,880
2017-03-23	$15.95	$16.06	$15.75	$16.02	$16.02	140,693
2017-03-22	$15.54	$15.99	$15.49	$15.89	$15.89	144,210
2017-03-21	$16.18	$16.31	$15.59	$15.59	$15.59	160,693
2017-03-20	$16.23	$16.23	$15.82	$16.07	$16.07	157,261
2017-03-17	$16.09	$16.38	$15.73	$16.23	$16.23	605,756
2017-03-16	$16.13	$16.21	$15.97	$16.09	$16.09	234,421
2017-03-15	$15.99	$16.12	$15.80	$16.07	$16.07	361,414
2017-03-14	$15.52	$15.99	$15.45	$15.94	$15.94	215,507
2017-03-13	$15.35	$15.65	$15.35	$15.60	$15.60	132,289
2017-03-10	$15.44	$15.52	$15.28	$15.36	$15.36	239,035
2017-03-09	$15.33	$15.56	$15.24	$15.46	$15.46	296,419
2017-03-08	$15.31	$15.55	$15.17	$15.30	$15.30	296,751
2017-03-07	$15.35	$15.51	$15.22	$15.31	$15.31	205,753
2017-03-06	$15.26	$15.50	$15.21	$15.35	$15.35	219,719
2017-03-03	$15.50	$15.78	$15.34	$15.41	$15.41	155,566
2017-03-02	$15.46	$15.62	$15.19	$15.44	$15.44	298,591
2017-03-01	$15.12	$16.33	$15.12	$15.51	$15.51	918,700
2017-02-28	$14.54	$14.72	$14.05	$14.60	$14.60	414,442
2017-02-27	$14.51	$14.72	$14.35	$14.65	$14.65	295,073
2017-02-24	$14.75	$14.95	$14.51	$14.53	$14.53	377,781
2017-02-23	$14.89	$14.99	$14.72	$14.88	$14.88	121,677
2017-02-22	$14.81	$14.86	$14.63	$14.78	$14.78	121,447
2017-02-21	$14.96	$14.98	$14.74	$14.88	$14.88	137,061
2017-02-17	$14.90	$14.90	$14.53	$14.79	$14.79	300,337
2017-02-16	$15.00	$15.12	$14.67	$14.84	$14.84	141,736
2017-02-15	$14.69	$15.05	$14.62	$15.04	$15.04	205,144
2017-02-14	$14.55	$14.85	$14.50	$14.76	$14.76	131,781
2017-02-13	$14.77	$14.77	$14.51	$14.55	$14.55	163,404
2017-02-10	$14.80	$14.98	$14.61	$14.72	$14.72	78,749
2017-02-09	$14.81	$14.87	$14.54	$14.73	$14.73	164,955
2017-02-08	$14.60	$14.84	$14.50	$14.72	$14.72	252,542
2017-02-07	$14.52	$14.79	$14.45	$14.60	$14.60	234,436
2017-02-06	$14.65	$14.65	$14.46	$14.50	$14.50	123,580
2017-02-03	$14.52	$14.75	$14.40	$14.71	$14.71	181,629
2017-02-02	$14.27	$14.47	$14.06	$14.46	$14.46	246,944
2017-02-01	$14.52	$14.54	$14.14	$14.35	$14.35	396,204
2017-01-31	$14.31	$14.54	$14.14	$14.53	$14.53	216,386
2017-01-30	$14.46	$14.46	$14.09	$14.27	$14.27	253,621
2017-01-27	$14.45	$14.58	$14.41	$14.48	$14.48	162,476
2017-01-26	$14.51	$14.65	$14.46	$14.51	$14.51	136,709
2017-01-25	$14.50	$14.64	$14.26	$14.50	$14.50	182,992
2017-01-24	$13.98	$14.57	$13.98	$14.55	$14.55	1,016,109
2017-01-23	$13.83	$14.02	$13.80	$14.01	$14.01	245,108
2017-01-20	$14.00	$14.00	$13.80	$13.87	$13.87	246,105
2017-01-19	$13.90	$14.08	$13.87	$14.02	$14.02	204,516
2017-01-18	$13.47	$13.84	$13.34	$13.81	$13.81	171,202
2017-01-17	$13.25	$13.59	$13.25	$13.46	$13.46	187,265
2017-01-13	$13.47	$13.56	$13.17	$13.25	$13.25	120,925
2017-01-12	$13.51	$13.56	$13.30	$13.47	$13.47	172,478
2017-01-11	$13.35	$13.53	$12.96	$13.49	$13.49	212,306
2017-01-10	$13.92	$13.92	$13.18	$13.20	$13.20	229,869
2017-01-09	$14.19	$14.19	$13.82	$13.97	$13.97	186,460
2017-01-06	$14.81	$14.81	$14.21	$14.24	$14.24	223,302
2017-01-05	$15.00	$15.05	$14.67	$14.69	$14.69	223,497
2017-01-04	$14.93	$15.07	$14.80	$14.90	$14.90	176,004
2017-01-03	$14.75	$15.01	$14.42	$15.00	$15.00	309,065
2016-12-30	$14.58	$14.60	$14.41	$14.54	$14.54	211,628
2016-12-29	$14.60	$14.78	$14.47	$14.63	$14.63	136,983
2016-12-28	$14.63	$14.68	$14.47	$14.62	$14.62	154,001
2016-12-27	$14.90	$15.01	$14.58	$14.59	$14.59	102,838
2016-12-23	$14.96	$15.15	$14.81	$14.86	$14.86	201,030
2016-12-22	$14.44	$15.00	$14.40	$15.00	$15.00	275,945
2016-12-21	$14.18	$14.45	$14.11	$14.42	$14.42	195,485
2016-12-20	$14.12	$14.24	$14.08	$14.20	$14.20	217,740
2016-12-19	$14.32	$14.36	$14.06	$14.14	$14.14	268,910
2016-12-16	$13.97	$14.50	$13.97	$14.42	$14.42	555,302
2016-12-15	$14.32	$15.00	$14.02	$14.21	$14.21	1,214,094
2016-12-14	$14.91	$14.91	$14.28	$14.37	$14.37	308,103
2016-12-13	$15.15	$15.25	$14.86	$14.91	$14.91	233,757
2016-12-12	$15.42	$15.43	$14.97	$15.10	$15.10	231,249
2016-12-09	$15.12	$15.35	$14.92	$15.20	$15.20	298,460
2016-12-08	$15.40	$15.46	$15.02	$15.12	$15.12	226,355
2016-12-07	$15.00	$15.37	$14.85	$15.24	$15.24	815,389
2016-12-06	$15.12	$15.12	$14.82	$14.98	$14.98	120,380
2016-12-05	$15.08	$15.27	$15.01	$15.15	$15.15	293,186
2016-12-02	$14.78	$15.22	$14.78	$14.99	$14.99	563,683
2016-12-01	$14.95	$14.99	$14.74	$14.82	$14.82	500,158
2016-11-30	$14.85	$14.99	$14.39	$14.80	$14.80	810,059
2016-11-29	$14.38	$14.46	$14.11	$14.26	$14.26	127,440
2016-11-28	$14.44	$14.72	$14.34	$14.38	$14.38	130,096
2016-11-25	$14.71	$14.79	$14.34	$14.46	$14.46	60,040
2016-11-23	$14.71	$14.78	$14.54	$14.70	$14.70	138,601
2016-11-22	$14.78	$14.89	$14.44	$14.70	$14.70	200,480
2016-11-21	$14.75	$14.91	$14.65	$14.80	$14.80	233,762
2016-11-18	$14.40	$14.64	$14.25	$14.54	$14.54	446,065
2016-11-17	$14.91	$14.95	$14.12	$14.31	$14.31	285,664
2016-11-16	$14.84	$14.95	$14.58	$14.72	$14.72	364,397
2016-11-15	$14.69	$14.85	$14.60	$14.65	$14.65	234,518
2016-11-14	$14.67	$14.78	$14.61	$14.70	$14.70	276,191
2016-11-11	$14.59	$14.67	$14.40	$14.48	$14.48	300,124
2016-11-10	$14.79	$14.85	$14.49	$14.50	$14.50	261,580
2016-11-09	$14.15	$14.78	$14.15	$14.66	$14.66	323,672
2016-11-08	$13.91	$14.21	$13.91	$14.14	$14.14	104,928
2016-11-07	$14.17	$14.26	$13.82	$14.03	$14.03	318,898
2016-11-04	$13.86	$14.24	$13.33	$13.99	$13.99	348,657
2016-11-03	$12.74	$14.04	$12.65	$13.84	$13.84	444,079
2016-11-02	$12.96	$12.96	$12.47	$12.80	$12.80	789,491
2016-11-01	$12.81	$13.04	$12.62	$13.02	$13.02	297,289
2016-10-31	$13.22	$13.30	$12.71	$12.74	$12.74	247,527
2016-10-28	$13.47	$13.48	$13.13	$13.19	$13.19	185,342
2016-10-27	$13.61	$13.81	$13.49	$13.50	$13.50	115,951
2016-10-26	$13.78	$13.92	$13.36	$13.60	$13.60	227,991
2016-10-25	$13.99	$14.13	$13.71	$13.76	$13.76	592,794
2016-10-24	$14.09	$14.09	$13.81	$13.95	$13.95	168,363
2016-10-21	$13.91	$14.04	$13.85	$14.03	$14.03	158,372
2016-10-20	$14.25	$14.27	$13.85	$14.09	$14.09	267,812
2016-10-19	$13.69	$14.31	$13.64	$14.01	$14.01	400,227
2016-10-18	$13.53	$13.73	$13.53	$13.68	$13.68	260,525
2016-10-17	$13.48	$13.80	$13.30	$13.59	$13.59	128,411
2016-10-14	$13.77	$13.94	$13.42	$13.51	$13.51	350,697
2016-10-13	$13.75	$13.93	$13.63	$13.76	$13.76	291,463
2016-10-12	$13.90	$14.00	$13.71	$13.83	$13.83	213,544
2016-10-11	$14.15	$14.21	$13.91	$14.01	$14.01	195,800
2016-10-10	$14.01	$14.43	$13.99	$14.12	$14.12	101,362
2016-10-07	$14.29	$14.37	$13.88	$13.89	$13.89	312,357
2016-10-06	$14.86	$14.86	$14.15	$14.32	$14.32	349,874
2016-10-05	$13.75	$14.37	$13.75	$14.27	$14.27	1,048,500
2016-10-04	$13.14	$13.93	$13.04	$13.80	$13.80	620,478
2016-10-03	$13.11	$13.30	$13.07	$13.24	$13.24	77,544
2016-09-30	$13.01	$13.32	$12.90	$13.08	$13.08	243,500
2016-09-29	$13.37	$13.44	$12.90	$13.00	$13.00	216,227
2016-09-28	$13.15	$13.39	$12.87	$13.34	$13.34	365,058
2016-09-27	$13.16	$13.16	$12.73	$13.00	$13.00	252,502
2016-09-26	$13.30	$13.39	$12.92	$13.01	$13.01	317,040
2016-09-23	$13.27	$13.47	$13.01	$13.26	$13.26	334,149
2016-09-22	$13.60	$13.76	$13.36	$13.38	$13.38	228,134
2016-09-21	$13.53	$13.80	$13.37	$13.52	$13.52	206,238
2016-09-20	$13.96	$14.07	$13.47	$13.55	$13.55	380,591
2016-09-19	$13.73	$14.18	$13.57	$14.00	$14.00	204,035
2016-09-16	$13.31	$13.77	$13.17	$13.50	$13.50	467,098
2016-09-15	$12.81	$13.51	$12.72	$13.50	$13.50	292,250
2016-09-14	$12.67	$13.02	$12.66	$12.88	$12.88	231,363
2016-09-13	$12.95	$12.96	$12.56	$12.80	$12.80	341,426
2016-09-12	$13.21	$13.31	$12.98	$12.99	$12.99	357,473
2016-09-09	$13.58	$13.58	$13.16	$13.37	$13.37	495,418
2016-09-08	$12.95	$13.65	$12.79	$13.52	$13.52	561,793
2016-09-07	$12.51	$12.86	$12.47	$12.83	$12.83	612,581
2016-09-06	$12.67	$12.73	$12.37	$12.47	$12.47	529,659
2016-09-02	$12.37	$12.78	$12.37	$12.65	$12.65	145,527
2016-09-01	$12.31	$12.45	$12.18	$12.44	$12.44	135,527
2016-08-31	$12.31	$12.44	$12.23	$12.24	$12.24	224,754
2016-08-30	$12.26	$12.47	$12.26	$12.29	$12.29	273,593
2016-08-29	$12.64	$12.72	$12.28	$12.34	$12.34	234,020
2016-08-26	$12.79	$12.88	$12.64	$12.72	$12.72	182,394
2016-08-25	$13.13	$13.14	$12.75	$12.93	$12.93	156,458
2016-08-24	$13.40	$13.55	$13.08	$13.14	$13.14	175,897
2016-08-23	$13.66	$13.82	$13.42	$13.60	$13.60	117,692
2016-08-22	$13.77	$13.88	$13.39	$13.64	$13.64	198,470
2016-08-19	$13.64	$13.82	$13.47	$13.74	$13.74	115,800
2016-08-18	$13.62	$13.78	$13.41	$13.67	$13.67	118,486
2016-08-17	$13.57	$13.60	$13.41	$13.55	$13.55	73,541
2016-08-16	$13.79	$13.79	$13.43	$13.52	$13.52	123,836
2016-08-15	$13.44	$14.15	$13.31	$13.83	$13.83	152,348
2016-08-12	$13.24	$13.35	$13.18	$13.31	$13.31	144,899
2016-08-11	$13.75	$13.78	$13.20	$13.29	$13.29	362,091
2016-08-10	$13.90	$13.99	$13.70	$13.82	$13.82	250,247
2016-08-09	$14.91	$15.25	$13.98	$13.99	$13.99	462,286
2016-08-08	$15.61	$15.75	$15.06	$15.48	$15.48	102,158
2016-08-05	$15.43	$15.67	$15.15	$15.67	$15.67	199,269
2016-08-04	$15.59	$15.89	$15.29	$15.42	$15.42	107,588
2016-08-03	$15.70	$15.90	$15.18	$15.51	$15.51	593,256
2016-08-02	$14.81	$15.02	$14.20	$14.87	$14.87	132,660
2016-08-01	$14.86	$15.02	$14.42	$14.85	$14.85	200,296
2016-07-29	$14.72	$15.16	$14.40	$15.00	$15.00	91,781
2016-07-28	$14.85	$15.18	$14.73	$14.85	$14.85	71,867
2016-07-27	$14.78	$15.02	$14.78	$14.95	$14.95	138,292
2016-07-26	$14.75	$14.96	$14.61	$14.86	$14.86	76,705
2016-07-25	$14.91	$14.91	$14.59	$14.79	$14.79	141,153
2016-07-22	$14.94	$15.02	$14.75	$14.88	$14.88	157,302
2016-07-21	$15.22	$15.42	$14.89	$14.98	$14.98	68,449
2016-07-20	$14.88	$15.33	$14.66	$15.30	$15.30	190,878
2016-07-19	$14.86	$14.91	$14.69	$14.81	$14.81	74,578
2016-07-18	$14.90	$14.90	$14.46	$14.83	$14.83	145,712
2016-07-15	$15.00	$15.02	$14.70	$14.81	$14.81	178,940
2016-07-14	$15.46	$15.51	$14.85	$14.87	$14.87	215,228
2016-07-13	$15.90	$16.00	$15.09	$15.31	$15.31	152,923
2016-07-12	$15.49	$16.00	$15.42	$15.95	$15.95	382,965
2016-07-11	$15.13	$15.46	$14.90	$15.43	$15.43	240,132
2016-07-08	$14.61	$15.03	$14.45	$15.00	$15.00	146,235
2016-07-07	$14.91	$15.08	$14.28	$14.48	$14.48	129,231
2016-07-06	$14.91	$15.01	$14.41	$14.71	$14.71	125,830
2016-07-05	$15.02	$15.43	$14.59	$14.84	$14.84	187,486
2016-07-01	$15.34	$15.42	$14.71	$15.10	$15.10	91,976
2016-06-30	$14.94	$15.34	$14.64	$15.34	$15.34	194,319
2016-06-29	$15.16	$15.37	$14.74	$14.83	$14.83	199,076
2016-06-28	$15.17	$15.38	$14.88	$15.03	$15.03	203,967
2016-06-27	$15.83	$15.83	$14.93	$15.03	$15.03	389,549
2016-06-24	$15.91	$16.10	$15.62	$15.85	$15.85	1,405,720
2016-06-23	$16.23	$16.54	$16.04	$16.20	$16.20	362,137
2016-06-22	$16.25	$16.33	$15.86	$16.28	$16.28	255,288
2016-06-21	$15.78	$16.25	$15.75	$16.21	$16.21	69,262
2016-06-20	$15.47	$16.00	$15.47	$15.70	$15.70	196,959
2016-06-17	$15.60	$15.94	$15.40	$15.58	$15.58	205,784
2016-06-16	$14.70	$15.70	$14.70	$15.55	$15.55	364,448
2016-06-15	$15.86	$16.09	$15.56	$15.63	$15.63	415,002
2016-06-14	$14.03	$16.15	$13.90	$15.80	$15.80	497,745
2016-06-13	$14.95	$14.95	$14.05	$14.13	$14.13	211,127
2016-06-10	$15.21	$15.93	$14.63	$14.87	$14.87	287,462
2016-06-09	$15.38	$15.71	$15.07	$15.38	$15.38	197,808
2016-06-08	$15.49	$15.60	$15.20	$15.42	$15.42	253,913
2016-06-07	$15.54	$15.78	$15.48	$15.54	$15.54	267,619
2016-06-06	$15.51	$15.69	$15.15	$15.65	$15.65	120,222
2016-06-03	$15.35	$15.58	$15.21	$15.37	$15.37	125,881
2016-06-02	$15.45	$15.80	$15.14	$15.34	$15.34	132,754
2016-06-01	$15.06	$15.64	$14.91	$15.48	$15.48	198,193
2016-05-31	$15.76	$15.87	$15.13	$15.30	$15.30	203,277
2016-05-27	$15.22	$15.62	$15.00	$15.61	$15.61	81,226
2016-05-26	$15.48	$15.69	$15.12	$15.13	$15.13	129,650
2016-05-25	$15.79	$16.10	$15.23	$15.55	$15.55	110,812
2016-05-24	$15.50	$15.87	$15.19	$15.82	$15.82	128,754
2016-05-23	$16.01	$16.26	$15.47	$15.50	$15.50	158,528
2016-05-20	$15.49	$16.20	$15.49	$16.15	$16.15	220,770
2016-05-19	$15.25	$15.25	$14.73	$15.02	$15.02	116,630
2016-05-18	$15.79	$15.92	$15.08	$15.23	$15.23	135,049
2016-05-17	$16.16	$16.23	$15.61	$15.75	$15.75	157,915
2016-05-16	$16.32	$16.32	$15.82	$16.14	$16.14	105,899
2016-05-13	$16.36	$16.69	$15.95	$16.10	$16.10	249,936
2016-05-12	$17.01	$17.10	$16.38	$16.45	$16.45	149,526
2016-05-11	$17.61	$17.61	$16.85	$16.86	$16.86	107,305
2016-05-10	$17.54	$17.85	$17.39	$17.71	$17.71	115,288
2016-05-09	$17.32	$17.80	$17.10	$17.52	$17.52	73,339
2016-05-06	$16.88	$17.39	$16.88	$17.23	$17.23	53,204
2016-05-05	$18.35	$18.54	$16.91	$17.01	$17.01	248,976
2016-05-04	$18.92	$19.26	$18.76	$18.80	$18.80	91,208
2016-05-03	$19.11	$19.19	$18.65	$18.97	$18.97	100,412
2016-05-02	$19.03	$19.42	$18.70	$19.23	$19.23	96,387
2016-04-29	$19.31	$19.31	$18.81	$19.11	$19.11	99,303
2016-04-28	$19.62	$19.74	$19.25	$19.29	$19.29	46,154
2016-04-27	$19.85	$19.99	$19.39	$19.63	$19.63	102,779
2016-04-26	$19.73	$19.93	$19.33	$19.83	$19.83	130,120
2016-04-25	$19.60	$19.67	$19.43	$19.59	$19.59	73,561
2016-04-22	$19.55	$19.76	$19.17	$19.68	$19.68	62,941
2016-04-21	$19.75	$19.99	$19.38	$19.44	$19.44	73,985
2016-04-20	$19.61	$19.98	$19.25	$19.79	$19.79	247,647
2016-04-19	$19.67	$19.88	$19.17	$19.69	$19.69	107,928
2016-04-18	$19.31	$20.00	$18.93	$19.57	$19.57	102,962
2016-04-15	$19.21	$19.78	$18.94	$19.55	$19.55	64,484
2016-04-14	$19.55	$19.55	$19.20	$19.32	$19.32	83,748
2016-04-13	$19.28	$19.49	$19.10	$19.41	$19.41	57,666
2016-04-12	$19.27	$19.90	$18.88	$19.38	$19.38	49,470
2016-04-11	$19.16	$19.82	$18.67	$19.28	$19.28	59,906
2016-04-08	$19.21	$19.60	$18.92	$19.48	$19.48	48,219
2016-04-07	$18.70	$19.12	$18.60	$18.89	$18.89	176,001
2016-04-06	$18.90	$19.62	$18.81	$18.99	$18.99	124,566
2016-04-05	$18.61	$19.01	$18.34	$18.80	$18.80	98,831
2016-04-04	$18.83	$19.14	$18.64	$18.70	$18.70	106,566
2016-04-01	$18.52	$18.92	$18.39	$18.74	$18.74	124,991
2016-03-31	$18.69	$19.07	$18.39	$18.76	$18.76	92,178
2016-03-30	$18.99	$18.99	$18.54	$18.66	$18.66	143,802
2016-03-29	$18.72	$19.01	$18.39	$18.90	$18.90	104,664
2016-03-28	$18.74	$19.46	$18.69	$18.85	$18.85	76,559
2016-03-24	$18.60	$18.92	$18.45	$18.83	$18.83	67,861
2016-03-23	$19.08	$19.08	$18.40	$18.65	$18.65	112,519
2016-03-22	$19.20	$19.35	$19.03	$19.11	$19.11	57,595
2016-03-21	$18.97	$19.50	$18.96	$19.35	$19.35	102,072
2016-03-18	$19.75	$19.81	$18.88	$19.18	$19.18	563,530
2016-03-17	$19.14	$19.64	$19.02	$19.41	$19.41	120,186
2016-03-16	$18.96	$19.50	$18.89	$19.03	$19.03	106,973
2016-03-15	$18.75	$19.07	$18.50	$18.86	$18.86	92,213
2016-03-14	$19.05	$19.24	$18.54	$18.64	$18.64	88,671
2016-03-11	$18.94	$19.09	$18.74	$19.07	$19.07	95,579
2016-03-10	$18.52	$19.05	$18.33	$18.62	$18.62	143,661
2016-03-09	$18.41	$19.00	$18.27	$18.62	$18.62	129,510
2016-03-08	$18.51	$18.55	$17.91	$18.27	$18.27	133,821
2016-03-07	$17.69	$18.36	$17.48	$18.36	$18.36	173,393
2016-03-04	$19.14	$19.42	$17.65	$17.84	$17.84	346,475
2016-03-03	$18.91	$19.25	$18.68	$19.01	$19.01	160,954
2016-03-02	$19.75	$19.80	$18.72	$19.05	$19.05	233,254
2016-03-01	$20.00	$21.26	$19.58	$19.80	$19.80	487,066
2016-02-29	$21.83	$22.64	$19.25	$19.70	$19.70	499,591
2016-02-26	$23.21	$23.76	$22.99	$23.62	$23.62	125,910
2016-02-25	$22.35	$23.24	$22.35	$22.98	$22.98	105,993
2016-02-24	$22.60	$23.31	$22.60	$23.24	$23.24	119,968
2016-02-23	$23.41	$23.54	$22.90	$22.95	$22.95	99,358
2016-02-22	$23.05	$23.66	$23.00	$23.40	$23.40	89,507
2016-02-19	$22.85	$23.15	$22.70	$22.93	$22.93	84,125
2016-02-18	$22.67	$23.17	$22.53	$22.79	$22.79	59,777
2016-02-17	$22.99	$23.20	$22.40	$22.69	$22.69	107,856
2016-02-16	$23.76	$23.80	$22.33	$22.99	$22.99	78,848
2016-02-12	$23.02	$23.46	$22.88	$23.25	$23.25	106,009
2016-02-11	$22.56	$23.24	$22.28	$22.87	$22.87	110,272
2016-02-10	$23.00	$24.08	$22.85	$22.90	$22.90	432,798
2016-02-09	$21.57	$22.92	$21.14	$22.79	$22.79	106,013
2016-02-08	$21.54	$21.95	$20.56	$21.81	$21.81	173,317
2016-02-05	$23.09	$23.17	$21.82	$21.84	$21.84	130,506
2016-02-04	$22.73	$23.26	$22.51	$23.17	$23.17	110,575
2016-02-03	$23.23	$23.23	$22.34	$22.94	$22.94	78,089
2016-02-02	$23.30	$23.51	$22.64	$22.86	$22.86	113,443
2016-02-01	$23.80	$23.80	$23.00	$23.69	$23.69	109,740
2016-01-29	$23.84	$24.11	$23.00	$23.92	$23.92	290,318
2016-01-28	$23.90	$23.99	$22.85	$23.81	$23.81	172,577
2016-01-27	$22.90	$23.67	$22.20	$22.77	$22.77	144,691
2016-01-26	$22.71	$23.17	$22.10	$23.12	$23.12	58,206
2016-01-25	$23.50	$23.99	$22.49	$22.82	$22.82	113,164
2016-01-22	$23.15	$24.09	$23.04	$23.94	$23.94	161,791
2016-01-21	$22.02	$23.15	$21.87	$22.92	$22.92	91,504
2016-01-20	$21.54	$22.62	$21.17	$22.09	$22.09	135,729
2016-01-19	$21.85	$22.23	$21.42	$22.12	$22.12	104,098
2016-01-15	$21.84	$22.26	$21.24	$21.83	$21.83	141,498
2016-01-14	$22.02	$22.73	$21.73	$22.52	$22.52	127,485
2016-01-13	$23.63	$23.63	$21.58	$21.80	$21.80	139,863
2016-01-12	$23.46	$23.52	$22.73	$23.48	$23.48	181,017
2016-01-11	$23.92	$23.95	$22.82	$23.33	$23.33	109,123
2016-01-08	$23.74	$24.02	$23.46	$23.72	$23.72	99,341
2016-01-07	$23.29	$24.10	$22.67	$23.61	$23.61	143,500
2016-01-06	$24.06	$24.09	$23.47	$23.79	$23.79	149,480
2016-01-05	$23.20	$24.09	$22.99	$24.00	$24.00	159,925
2016-01-04	$23.07	$23.72	$22.19	$23.10	$23.10	156,737
2015-12-31	$23.61	$23.75	$23.19	$23.54	$23.54	137,051
2015-12-30	$23.64	$24.34	$23.26	$23.74	$23.74	208,256
2015-12-29	$23.31	$23.69	$23.01	$23.68	$23.68	78,348
2015-12-28	$23.41	$23.47	$23.02	$23.26	$23.26	79,351
2015-12-24	$24.00	$24.00	$23.35	$23.75	$23.75	58,129
2015-12-23	$23.05	$23.98	$22.94	$23.98	$23.98	127,094
2015-12-22	$23.26	$23.26	$22.71	$23.06	$23.06	102,729
2015-12-21	$23.64	$23.67	$22.48	$23.35	$23.35	165,546
2015-12-18	$22.34	$23.71	$22.03	$23.71	$23.71	391,829
2015-12-17	$23.95	$23.95	$22.25	$22.48	$22.48	137,143
2015-12-16	$24.26	$24.26	$23.31	$23.88	$23.88	159,726
2015-12-15	$23.31	$24.22	$22.98	$24.05	$24.05	245,770
2015-12-14	$23.09	$23.50	$22.78	$23.21	$23.21	142,018
2015-12-11	$23.25	$23.76	$22.88	$23.09	$23.09	234,913
2015-12-10	$23.50	$24.13	$23.28	$23.88	$23.88	255,039
2015-12-09	$22.39	$23.53	$22.27	$23.38	$23.38	251,056
2015-12-08	$21.34	$22.71	$21.08	$22.62	$22.62	212,305
2015-12-07	$23.62	$23.75	$21.00	$21.57	$21.57	371,546
2015-12-04	$23.45	$24.02	$22.94	$23.62	$23.62	189,072
2015-12-03	$23.72	$23.88	$22.85	$23.34	$23.34	176,553
2015-12-02	$24.50	$24.52	$23.71	$23.72	$23.72	196,058
2015-12-01	$24.97	$25.03	$24.30	$24.50	$24.50	340,162
2015-11-30	$25.14	$25.69	$24.62	$25.05	$25.05	539,517
2015-11-27	$24.73	$25.18	$24.69	$24.95	$24.95	140,267
2015-11-25	$24.24	$24.55	$24.06	$24.43	$24.43	156,819
2015-11-24	$23.89	$24.24	$23.27	$24.13	$24.13	178,739
2015-11-23	$24.50	$24.56	$23.16	$24.07	$24.07	880,075
2015-11-20	$27.27	$28.31	$27.10	$27.92	$27.92	165,870
2015-11-19	$26.58	$27.30	$26.42	$27.08	$27.08	167,647
2015-11-18	$25.72	$26.74	$25.72	$26.69	$26.69	187,703
2015-11-17	$25.00	$25.74	$24.69	$25.73	$25.73	153,151
2015-11-16	$24.21	$24.92	$23.98	$24.85	$24.85	104,654
2015-11-13	$24.04	$24.31	$23.95	$24.15	$24.15	92,145
2015-11-12	$24.00	$24.60	$24.00	$24.27	$24.27	57,629
2015-11-11	$24.59	$24.75	$24.35	$24.47	$24.47	89,288
2015-11-10	$24.62	$24.83	$24.39	$24.54	$24.54	153,968
2015-11-09	$23.87	$24.86	$23.79	$24.73	$24.73	175,136
2015-11-06	$22.82	$23.89	$22.77	$23.81	$23.81	249,042
2015-11-05	$22.56	$23.39	$22.56	$22.96	$22.96	144,383
2015-11-04	$22.39	$22.85	$22.31	$22.55	$22.55	182,202
2015-11-03	$22.48	$22.60	$22.24	$22.29	$22.29	115,306
2015-11-02	$22.75	$22.87	$21.79	$22.58	$22.58	97,935
2015-10-30	$23.19	$23.46	$22.70	$22.80	$22.80	298,592
2015-10-29	$21.79	$23.26	$21.79	$23.16	$23.16	175,279
2015-10-28	$21.38	$21.85	$21.30	$21.76	$21.76	154,966
2015-10-27	$21.33	$21.45	$21.16	$21.31	$21.31	159,202
2015-10-26	$21.62	$21.62	$21.25	$21.53	$21.53	91,518
2015-10-23	$21.77	$21.77	$21.26	$21.50	$21.50	134,467
2015-10-22	$21.31	$21.73	$21.06	$21.57	$21.57	185,417
2015-10-21	$21.51	$21.57	$21.12	$21.32	$21.32	71,221
2015-10-20	$21.42	$21.72	$21.25	$21.56	$21.56	88,588
2015-10-19	$21.62	$21.84	$21.11	$21.50	$21.50	82,798
2015-10-16	$21.88	$21.90	$21.40	$21.73	$21.73	47,625
2015-10-15	$21.17	$21.81	$20.83	$21.76	$21.76	69,580
2015-10-14	$21.46	$21.46	$20.76	$21.17	$21.17	25,853
2015-10-13	$21.25	$21.49	$21.18	$21.31	$21.31	35,093
2015-10-12	$21.48	$21.48	$21.00	$21.44	$21.44	35,420
2015-10-09	$21.78	$21.78	$21.00	$21.48	$21.48	87,347
2015-10-08	$21.20	$21.70	$20.99	$21.60	$21.60	109,312
2015-10-07	$21.49	$21.58	$20.97	$21.36	$21.36	91,690
2015-10-06	$21.39	$21.39	$20.94	$21.35	$21.35	163,742
2015-10-05	$21.29	$21.48	$20.59	$21.28	$21.28	85,095
2015-10-02	$20.73	$21.21	$20.37	$21.10	$21.10	59,416
2015-10-01	$20.86	$21.00	$20.25	$20.89	$20.89	50,583
2015-09-30	$20.45	$20.94	$20.01	$20.83	$20.83	106,903
2015-09-29	$20.18	$20.71	$20.11	$20.41	$20.41	70,507
2015-09-28	$20.47	$20.47	$19.76	$20.05	$20.05	73,979
2015-09-25	$20.98	$21.10	$20.38	$20.39	$20.39	59,208
2015-09-24	$20.00	$20.79	$19.95	$20.72	$20.72	141,866
2015-09-23	$20.09	$20.46	$19.92	$20.10	$20.10	97,126
2015-09-22	$19.59	$20.06	$19.59	$19.94	$19.94	84,306
2015-09-21	$19.97	$20.13	$19.46	$19.84	$19.84	71,247
2015-09-18	$19.64	$20.00	$19.18	$19.68	$19.68	220,099
2015-09-17	$19.50	$19.87	$19.21	$19.86	$19.86	71,261
2015-09-16	$19.90	$20.05	$19.27	$19.55	$19.55	49,336
2015-09-15	$19.60	$19.87	$19.42	$19.84	$19.84	60,025
2015-09-14	$19.51	$20.06	$19.18	$19.54	$19.54	89,233
2015-09-11	$19.47	$19.64	$18.99	$19.60	$19.60	69,242
2015-09-10	$19.55	$20.03	$19.08	$19.69	$19.69	77,594
2015-09-09	$19.74	$19.77	$19.35	$19.55	$19.55	61,407
2015-09-08	$18.87	$19.71	$18.87	$19.60	$19.60	112,207
2015-09-04	$18.66	$18.78	$18.28	$18.56	$18.56	42,811
2015-09-03	$18.73	$19.22	$18.62	$18.96	$18.96	90,151

Par Pacific Holdings Inc (PARR) News Headlines

Canada's Trans Mountain pipeline expansion to start in April

None

reuters.com Jan. 24, 2024

US refinery M&A stalls as buyers shun aging assets, uncertain future