Primoris Services Corp (PRIM) Stock

Data as of April 25, 2024

$45.01 ($-0.40) -0.88%

Primoris Services Corp - Daily Information

Click for more stock information on Primoris Services Corp.

Daily Information	Data
Date	April 25, 2024
Open	$45.07
Previous Close	$45.01
High	$45.82
Low	$44.74
Adjusted Open	$45.07
Previous Adjusted Close	$45.01
Adjusted High	$45.82
Adjusted Low	$44.74

About Primoris Services Corp (PRIM)

Primoris Services Corporation is a leading specialty contracting services company. The company provides a range of construction, fabrication, maintenance, and replacement services to major public utilities, petrochemical companies, energy companies, municipalities, and other customers. Primoris has been in business since 1946 and since its inception, the company has achieved a five-year compound annual growth rate in revenue of 18%. The company has over 15,000 employees with reported revenue of $2.2 billion in 2020.

Invest in Primoris Services Corp (PRIM)

Invest with as little as $5.

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

$417 million in distributions.

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

Historical Stock Data for Primoris Services Corp (PRIM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$45.07	$45.82	$44.74	$45.01	$45.01	277,506
2024-04-23	$44.77	$45.47	$44.58	$45.41	$45.41	306,847
2024-04-22	$43.85	$44.94	$43.57	$44.50	$44.50	497,265
2024-04-19	$43.08	$44.15	$42.86	$43.53	$43.53	610,217
2024-04-18	$43.48	$43.99	$43.08	$43.13	$43.13	655,990
2024-04-17	$44.56	$44.56	$42.82	$43.16	$43.16	626,947
2024-04-16	$44.58	$44.81	$43.63	$44.52	$44.52	557,128
2024-04-15	$46.08	$46.53	$44.73	$44.76	$44.76	608,854
2024-04-12	$45.91	$47.01	$45.11	$45.50	$45.50	430,042
2024-04-11	$45.37	$46.37	$45.21	$46.15	$46.15	382,727
2024-04-10	$44.76	$45.65	$44.00	$45.25	$45.25	554,416
2024-04-09	$46.64	$47.05	$45.28	$45.89	$45.89	366,154
2024-04-08	$46.92	$47.36	$46.52	$46.61	$46.61	297,964
2024-04-05	$46.66	$47.33	$46.04	$46.76	$46.76	702,695
2024-04-04	$47.20	$47.87	$45.00	$45.20	$45.20	641,041
2024-04-03	$42.22	$45.56	$42.22	$45.53	$45.53	1,166,662
2024-04-02	$42.25	$42.80	$40.74	$42.25	$42.25	606,699
2024-04-01	$42.38	$42.92	$42.03	$42.74	$42.74	595,019
2024-03-28	$42.17	$43.06	$42.17	$42.57	$42.57	548,004
2024-03-27	$41.51	$42.08	$41.30	$42.00	$42.00	512,903
2024-03-26	$41.10	$41.54	$40.94	$41.20	$41.14	505,242
2024-03-25	$41.14	$41.21	$40.66	$40.90	$40.84	326,978
2024-03-22	$41.60	$41.69	$40.90	$40.93	$40.87	420,081
2024-03-21	$41.19	$41.79	$41.11	$41.42	$41.42	1,065,033
2024-03-20	$39.90	$41.05	$39.79	$40.86	$40.86	733,762
2024-03-19	$40.14	$40.45	$39.87	$39.90	$39.90	492,826
2024-03-18	$40.40	$41.24	$40.27	$40.32	$40.32	384,871
2024-03-15	$40.08	$41.02	$40.05	$40.38	$40.38	1,358,768
2024-03-14	$40.55	$40.78	$39.64	$40.18	$40.18	402,099
2024-03-13	$40.71	$41.02	$40.39	$40.64	$40.64	303,677
2024-03-12	$40.64	$40.90	$40.23	$40.82	$40.82	364,652
2024-03-11	$40.90	$40.90	$39.93	$40.86	$40.86	386,875
2024-03-08	$41.19	$41.65	$40.87	$41.15	$41.15	303,976
2024-03-07	$39.95	$41.59	$39.85	$40.89	$40.89	488,023
2024-03-06	$38.77	$39.90	$38.42	$39.85	$39.85	342,203
2024-03-05	$39.07	$39.55	$38.38	$38.67	$38.67	234,987
2024-03-04	$39.50	$39.93	$39.24	$39.36	$39.36	234,066
2024-03-01	$39.50	$39.90	$39.08	$39.64	$39.64	379,220
2024-02-29	$39.80	$39.88	$38.84	$39.51	$39.51	618,976
2024-02-28	$38.46	$39.63	$37.93	$39.47	$39.47	943,219
2024-02-27	$39.49	$41.11	$37.00	$37.76	$37.76	1,072,353
2024-02-26	$39.75	$40.71	$39.50	$40.54	$40.54	710,480
2024-02-23	$39.64	$40.34	$39.36	$39.91	$39.91	639,833
2024-02-22	$39.21	$39.78	$38.84	$39.51	$39.51	891,169
2024-02-21	$38.25	$39.05	$38.19	$38.93	$38.93	370,327
2024-02-20	$38.75	$38.84	$38.27	$38.44	$38.44	344,824
2024-02-16	$38.69	$39.20	$38.55	$38.94	$38.94	282,459
2024-02-15	$38.61	$39.07	$37.94	$39.01	$39.01	381,348
2024-02-14	$37.39	$38.84	$37.00	$38.43	$38.43	431,944
2024-02-13	$36.96	$37.19	$36.23	$36.83	$36.83	343,017
2024-02-12	$37.34	$38.39	$37.34	$37.89	$37.89	326,150
2024-02-09	$36.34	$37.63	$36.23	$37.45	$37.45	369,829
2024-02-08	$36.20	$36.71	$36.14	$36.42	$36.42	317,986
2024-02-07	$35.77	$36.29	$35.49	$36.25	$36.25	337,245
2024-02-06	$33.90	$36.08	$33.90	$35.80	$35.80	652,009
2024-02-05	$33.98	$34.01	$33.40	$33.77	$33.77	276,478
2024-02-02	$33.45	$34.42	$33.21	$34.40	$34.40	335,075
2024-02-01	$32.92	$33.94	$32.92	$33.79	$33.79	307,814
2024-01-31	$33.68	$33.68	$32.63	$32.80	$32.80	314,227
2024-01-30	$33.34	$33.58	$33.05	$33.56	$33.56	158,824
2024-01-29	$32.45	$33.49	$32.45	$33.34	$33.34	271,144
2024-01-26	$33.05	$33.26	$32.39	$32.53	$32.53	287,523
2024-01-25	$32.83	$33.12	$32.61	$32.89	$32.89	191,298
2024-01-24	$32.76	$32.76	$32.13	$32.32	$32.32	306,177
2024-01-23	$33.93	$33.97	$32.34	$32.49	$32.49	480,081
2024-01-22	$33.64	$34.00	$33.38	$33.66	$33.66	230,606
2024-01-19	$33.69	$33.69	$32.51	$33.31	$33.31	423,019
2024-01-18	$33.46	$33.74	$33.14	$33.48	$33.48	452,620
2024-01-17	$32.37	$33.33	$32.16	$33.22	$33.22	486,710
2024-01-16	$33.42	$33.69	$32.65	$32.81	$32.81	596,871
2024-01-12	$33.13	$33.64	$33.00	$33.58	$33.58	448,728
2024-01-11	$32.20	$32.72	$32.01	$32.72	$32.72	501,138
2024-01-10	$31.86	$32.36	$31.77	$32.33	$32.33	267,870
2024-01-09	$31.77	$31.94	$31.22	$31.91	$31.91	353,478
2024-01-08	$31.27	$32.20	$31.06	$32.17	$32.17	394,164
2024-01-05	$30.99	$31.54	$30.95	$31.24	$31.24	556,158
2024-01-04	$31.71	$31.73	$31.04	$31.09	$31.09	457,941
2024-01-03	$32.61	$32.61	$31.59	$31.64	$31.64	279,049
2024-01-02	$32.88	$33.18	$32.58	$32.82	$32.82	234,771
2023-12-29	$33.39	$33.54	$32.92	$33.21	$33.21	215,489
2023-12-28	$33.23	$33.67	$33.23	$33.53	$33.53	434,738
2023-12-27	$33.71	$33.75	$33.29	$33.33	$33.27	213,391
2023-12-26	$33.37	$33.61	$33.04	$33.52	$33.46	187,402
2023-12-22	$32.93	$33.25	$32.83	$33.17	$33.11	272,316
2023-12-21	$32.93	$33.37	$32.51	$32.72	$32.66	348,847
2023-12-20	$33.17	$33.49	$32.63	$32.69	$32.63	372,549
2023-12-19	$32.87	$33.46	$32.87	$33.32	$33.26	491,191
2023-12-18	$33.10	$33.17	$32.25	$32.74	$32.68	394,269
2023-12-15	$33.75	$33.75	$32.94	$33.00	$32.94	642,169
2023-12-14	$33.89	$34.24	$33.20	$33.56	$33.50	422,957
2023-12-13	$32.36	$33.36	$31.93	$33.23	$33.17	455,827
2023-12-12	$32.31	$32.48	$32.08	$32.32	$32.26	175,547
2023-12-11	$32.10	$32.38	$32.02	$32.21	$32.15	346,261
2023-12-08	$31.33	$32.16	$31.33	$32.13	$32.07	288,624
2023-12-07	$31.33	$31.50	$30.88	$31.43	$31.37	287,953
2023-12-06	$31.35	$32.13	$31.34	$31.37	$31.31	340,545
2023-12-05	$31.60	$31.80	$31.06	$31.11	$31.05	326,989
2023-12-04	$31.00	$31.97	$30.97	$31.82	$31.76	281,684
2023-12-01	$30.16	$31.79	$30.08	$31.21	$31.21	408,903
2023-11-30	$29.41	$30.37	$29.14	$30.36	$30.36	384,655
2023-11-29	$29.79	$30.02	$29.15	$29.23	$29.23	379,528
2023-11-28	$30.23	$30.23	$29.39	$29.40	$29.40	453,458
2023-11-27	$30.66	$30.66	$30.25	$30.36	$30.36	327,273
2023-11-24	$30.69	$31.02	$30.50	$30.84	$30.84	106,133
2023-11-22	$31.01	$31.13	$30.55	$30.65	$30.65	195,792
2023-11-21	$31.00	$31.15	$30.72	$30.83	$30.83	426,748
2023-11-20	$30.96	$31.09	$30.58	$31.07	$31.07	209,336
2023-11-17	$31.34	$31.34	$30.61	$30.84	$30.84	320,222
2023-11-16	$31.63	$31.73	$30.79	$31.06	$31.06	522,557
2023-11-15	$31.30	$31.82	$31.16	$31.62	$31.62	412,346
2023-11-14	$31.18	$31.84	$31.15	$31.38	$31.38	1,096,408
2023-11-13	$30.36	$30.83	$30.02	$30.20	$30.20	756,739
2023-11-10	$30.44	$30.74	$30.14	$30.47	$30.47	409,542
2023-11-09	$31.09	$31.28	$30.23	$30.39	$30.39	359,051
2023-11-08	$32.00	$34.15	$30.44	$30.79	$30.79	1,142,741
2023-11-07	$30.15	$30.42	$29.49	$29.76	$29.76	521,564
2023-11-06	$30.44	$30.49	$30.05	$30.34	$30.34	321,361
2023-11-03	$31.41	$31.62	$30.63	$30.72	$30.72	506,700
2023-11-02	$30.79	$30.88	$29.88	$30.79	$30.79	334,649
2023-11-01	$29.82	$30.36	$28.96	$30.22	$30.22	508,659
2023-10-31	$29.52	$30.08	$29.47	$30.06	$30.06	276,343
2023-10-30	$29.60	$29.75	$29.04	$29.48	$29.48	404,196
2023-10-27	$29.57	$30.15	$29.04	$29.16	$29.16	329,408
2023-10-26	$29.88	$29.99	$29.47	$29.80	$29.80	148,210
2023-10-25	$29.98	$30.29	$29.63	$29.66	$29.66	209,737
2023-10-24	$30.39	$30.51	$30.00	$30.10	$30.10	199,632
2023-10-23	$30.09	$30.56	$29.77	$30.08	$30.08	220,080
2023-10-20	$30.31	$30.54	$29.91	$30.22	$30.22	375,726
2023-10-19	$30.40	$30.89	$29.99	$30.10	$30.10	184,295
2023-10-18	$30.92	$31.12	$30.44	$30.63	$30.63	305,102
2023-10-17	$30.37	$31.34	$30.37	$31.22	$31.22	438,187
2023-10-16	$30.93	$31.15	$30.25	$30.50	$30.50	286,417
2023-10-13	$31.03	$31.16	$29.95	$30.53	$30.53	396,738
2023-10-12	$31.93	$31.93	$30.67	$30.99	$30.99	411,883
2023-10-11	$31.12	$31.97	$31.06	$31.69	$31.69	477,450
2023-10-10	$31.15	$31.72	$31.15	$31.25	$31.25	255,246
2023-10-09	$31.00	$31.54	$30.78	$30.97	$30.97	271,038
2023-10-06	$30.49	$31.51	$30.32	$31.14	$31.14	326,713
2023-10-05	$30.77	$31.14	$30.53	$30.71	$30.71	410,644
2023-10-04	$30.51	$31.17	$30.21	$31.04	$31.04	474,588
2023-10-03	$31.19	$31.35	$30.24	$30.40	$30.40	574,572
2023-10-02	$32.74	$32.99	$31.27	$31.46	$31.46	495,790
2023-09-29	$33.07	$33.49	$32.63	$32.73	$32.73	421,963
2023-09-28	$32.86	$33.38	$32.84	$32.92	$32.92	225,614
2023-09-27	$32.50	$33.04	$32.49	$32.86	$32.80	457,128
2023-09-26	$32.45	$32.91	$32.15	$32.20	$32.14	388,761
2023-09-25	$32.64	$32.94	$32.26	$32.59	$32.53	263,413
2023-09-22	$32.96	$33.29	$32.77	$32.80	$32.74	325,794
2023-09-21	$33.72	$33.93	$32.91	$33.02	$32.96	455,112
2023-09-20	$33.71	$34.41	$33.69	$33.89	$33.83	243,994
2023-09-19	$34.10	$34.12	$33.38	$33.52	$33.46	275,358
2023-09-18	$33.14	$33.97	$32.92	$33.83	$33.77	282,081
2023-09-15	$33.50	$33.50	$32.70	$32.88	$32.82	550,884
2023-09-14	$33.66	$33.95	$33.26	$33.58	$33.52	300,973
2023-09-13	$33.44	$33.44	$32.92	$33.32	$33.26	492,554
2023-09-12	$32.86	$33.91	$32.86	$33.62	$33.56	299,567
2023-09-11	$33.42	$33.42	$32.88	$32.90	$32.84	245,301
2023-09-08	$33.40	$33.61	$33.02	$33.18	$33.12	245,854
2023-09-07	$33.86	$33.91	$33.09	$33.22	$33.16	290,601
2023-09-06	$34.47	$34.74	$33.64	$33.96	$33.90	315,467
2023-09-05	$35.21	$35.47	$34.05	$34.36	$34.30	358,020
2023-09-01	$35.60	$35.89	$35.30	$35.86	$35.86	287,534
2023-08-31	$35.46	$35.90	$35.35	$35.37	$35.37	482,151
2023-08-30	$34.99	$36.19	$34.88	$35.49	$35.49	699,417
2023-08-29	$34.67	$35.07	$34.38	$34.95	$34.95	176,968
2023-08-28	$34.24	$34.87	$34.23	$34.75	$34.75	362,622
2023-08-25	$33.92	$34.30	$33.49	$34.16	$34.16	320,876
2023-08-24	$34.45	$34.89	$33.85	$33.89	$33.89	196,453
2023-08-23	$34.44	$34.71	$34.29	$34.59	$34.59	162,683
2023-08-22	$34.70	$34.90	$34.15	$34.41	$34.41	220,993
2023-08-21	$34.78	$34.81	$34.28	$34.61	$34.61	201,696
2023-08-18	$33.73	$34.88	$33.73	$34.71	$34.71	263,189
2023-08-17	$33.99	$34.72	$33.84	$34.08	$34.08	280,090
2023-08-16	$34.74	$35.13	$33.99	$34.03	$34.03	256,437
2023-08-15	$35.18	$35.27	$34.72	$34.85	$34.85	285,395
2023-08-14	$34.30	$35.49	$33.59	$35.40	$35.40	495,081
2023-08-11	$34.19	$34.61	$33.97	$34.04	$34.04	221,594
2023-08-10	$33.62	$34.45	$33.45	$34.07	$34.07	370,753
2023-08-09	$33.40	$33.49	$31.84	$33.18	$33.18	497,937
2023-08-08	$33.45	$34.30	$32.28	$33.56	$33.56	619,708
2023-08-07	$31.50	$32.07	$31.37	$31.90	$31.90	394,644
2023-08-04	$32.40	$32.50	$31.43	$31.75	$31.75	355,297
2023-08-03	$32.16	$32.69	$31.80	$32.40	$32.40	256,566
2023-08-02	$32.09	$32.57	$31.99	$32.38	$32.38	186,547
2023-08-01	$31.53	$32.51	$31.41	$32.46	$32.46	272,762
2023-07-31	$31.25	$31.97	$31.24	$31.76	$31.76	217,056
2023-07-28	$31.58	$31.78	$30.89	$31.09	$31.09	192,239
2023-07-27	$31.60	$31.84	$31.25	$31.48	$31.48	205,973
2023-07-26	$30.96	$31.60	$30.96	$31.47	$31.47	196,080
2023-07-25	$30.60	$31.33	$30.42	$31.12	$31.12	184,699
2023-07-24	$30.30	$30.94	$30.19	$30.72	$30.72	237,976
2023-07-21	$31.01	$31.88	$30.29	$30.37	$30.37	327,719
2023-07-20	$30.88	$30.90	$30.56	$30.87	$30.87	153,050
2023-07-19	$30.29	$30.66	$30.19	$30.61	$30.61	213,248
2023-07-18	$30.04	$30.81	$29.79	$30.21	$30.21	161,671
2023-07-17	$29.95	$30.31	$29.94	$29.96	$29.96	166,116
2023-07-14	$30.83	$30.83	$29.85	$30.00	$30.00	152,914
2023-07-13	$30.71	$30.92	$30.42	$30.76	$30.76	155,163
2023-07-12	$30.80	$30.99	$30.48	$30.63	$30.63	261,790
2023-07-11	$30.14	$30.47	$29.78	$30.23	$30.23	157,231
2023-07-10	$29.96	$30.39	$29.96	$30.02	$30.02	208,649
2023-07-07	$29.48	$30.23	$29.48	$30.00	$30.00	231,846
2023-07-06	$29.57	$29.96	$28.89	$29.51	$29.51	402,798
2023-07-05	$30.24	$30.45	$29.97	$29.97	$29.97	180,978
2023-07-03	$30.20	$30.57	$30.06	$30.51	$30.51	126,344
2023-06-30	$30.90	$31.00	$30.27	$30.47	$30.47	178,986
2023-06-29	$30.19	$30.83	$30.15	$30.60	$30.60	247,482
2023-06-28	$29.30	$30.44	$29.01	$30.27	$30.21	424,049
2023-06-27	$28.60	$29.32	$28.59	$29.08	$29.08	181,572
2023-06-26	$28.38	$28.92	$28.29	$28.49	$28.49	363,394
2023-06-23	$29.21	$29.39	$28.36	$28.57	$28.57	464,619
2023-06-22	$29.77	$29.97	$29.45	$29.61	$29.61	414,396
2023-06-21	$29.51	$30.28	$29.44	$30.11	$30.11	254,078
2023-06-20	$29.19	$29.73	$28.52	$29.57	$29.57	226,091
2023-06-16	$30.01	$30.06	$29.43	$29.51	$29.51	326,545
2023-06-15	$29.58	$29.92	$29.37	$29.80	$29.80	214,352
2023-06-14	$29.78	$30.31	$29.61	$29.81	$29.81	243,101
2023-06-13	$29.62	$30.34	$29.57	$29.90	$29.90	416,051
2023-06-12	$29.90	$29.97	$29.28	$29.51	$29.51	263,058
2023-06-09	$30.18	$30.18	$29.20	$29.91	$29.91	299,460
2023-06-08	$29.85	$30.50	$29.34	$30.33	$30.33	355,236
2023-06-07	$29.17	$30.31	$29.10	$29.91	$29.91	622,066
2023-06-06	$27.40	$29.16	$27.36	$28.97	$28.97	802,046
2023-06-05	$27.79	$27.82	$27.02	$27.51	$27.51	257,208
2023-06-02	$27.30	$27.87	$27.20	$27.85	$27.85	487,176
2023-06-01	$26.77	$27.02	$26.30	$26.98	$26.98	250,214
2023-05-31	$27.49	$27.67	$26.40	$26.80	$26.80	427,671
2023-05-30	$27.50	$27.89	$27.22	$27.69	$27.69	363,319
2023-05-26	$27.00	$27.34	$26.79	$27.26	$27.26	167,125
2023-05-25	$26.96	$26.99	$26.29	$26.90	$26.90	229,526
2023-05-24	$27.18	$27.18	$26.34	$26.74	$26.74	209,716
2023-05-23	$27.30	$27.61	$26.79	$27.10	$27.10	286,890
2023-05-22	$27.64	$28.19	$27.25	$27.54	$27.54	320,155
2023-05-19	$27.64	$27.78	$27.05	$27.55	$27.55	619,571
2023-05-18	$26.70	$27.44	$26.37	$27.29	$27.29	392,698
2023-05-17	$25.67	$27.02	$25.62	$26.81	$26.81	537,660
2023-05-16	$24.98	$25.81	$24.62	$25.46	$25.46	326,700
2023-05-15	$24.69	$25.29	$24.37	$25.18	$25.18	195,370
2023-05-12	$24.49	$24.78	$24.14	$24.61	$24.61	329,681
2023-05-11	$24.33	$24.38	$23.71	$24.36	$24.36	315,514
2023-05-10	$25.37	$25.37	$24.20	$24.52	$24.52	413,325
2023-05-09	$24.25	$24.64	$24.04	$24.55	$24.55	131,788
2023-05-08	$24.44	$24.61	$24.14	$24.38	$24.38	206,595
2023-05-05	$24.23	$24.77	$24.21	$24.44	$24.44	271,547
2023-05-04	$24.40	$24.40	$23.48	$23.77	$23.77	259,090
2023-05-03	$25.19	$25.47	$24.59	$24.60	$24.60	196,692
2023-05-02	$25.01	$25.17	$24.36	$25.08	$25.08	294,048
2023-05-01	$25.27	$25.66	$25.11	$25.26	$25.26	187,430
2023-04-28	$24.64	$25.41	$24.64	$25.30	$25.30	240,865
2023-04-27	$24.23	$24.74	$24.23	$24.70	$24.70	253,539
2023-04-26	$24.25	$24.42	$24.08	$24.25	$24.25	226,570
2023-04-25	$24.11	$24.59	$23.98	$24.54	$24.54	393,678
2023-04-24	$24.36	$24.80	$24.06	$24.44	$24.44	196,107
2023-04-21	$24.60	$24.70	$24.08	$24.28	$24.28	204,056
2023-04-20	$24.38	$24.65	$24.23	$24.64	$24.64	197,881
2023-04-19	$24.55	$24.88	$24.32	$24.37	$24.37	180,497
2023-04-18	$25.43	$25.67	$24.66	$24.74	$24.74	213,613
2023-04-17	$25.26	$25.50	$25.08	$25.41	$25.41	143,002
2023-04-14	$25.50	$25.76	$25.16	$25.27	$25.27	128,597
2023-04-13	$25.44	$25.56	$25.12	$25.50	$25.50	170,126
2023-04-12	$25.65	$25.73	$25.37	$25.47	$25.47	132,052
2023-04-11	$25.67	$25.82	$25.28	$25.50	$25.50	175,775
2023-04-10	$24.70	$25.77	$24.51	$25.49	$25.49	299,028
2023-04-06	$25.44	$25.73	$24.56	$24.79	$24.79	218,306
2023-04-05	$25.03	$25.28	$24.85	$25.23	$25.23	414,802
2023-04-04	$25.45	$25.60	$24.61	$25.25	$25.25	402,952
2023-04-03	$25.90	$26.29	$25.36	$25.75	$25.75	415,468
2023-03-31	$24.31	$24.67	$24.24	$24.66	$24.66	261,931
2023-03-30	$24.50	$24.66	$24.15	$24.26	$24.26	172,414
2023-03-29	$24.32	$24.52	$24.08	$24.38	$24.32	235,356
2023-03-28	$24.18	$24.43	$23.90	$24.14	$24.08	259,294
2023-03-27	$24.11	$24.47	$23.95	$24.30	$24.24	168,251
2023-03-24	$23.11	$23.99	$22.90	$23.96	$23.90	244,066
2023-03-23	$24.03	$24.33	$23.51	$23.76	$23.70	266,421
2023-03-22	$24.49	$24.76	$24.00	$24.03	$23.97	172,334
2023-03-21	$24.64	$25.19	$24.38	$24.55	$24.49	203,153
2023-03-20	$24.09	$24.55	$23.87	$24.08	$24.02	290,958
2023-03-17	$24.35	$24.75	$23.63	$23.77	$23.77	680,846
2023-03-16	$24.50	$25.14	$24.18	$24.87	$24.87	305,399
2023-03-15	$24.91	$25.03	$24.20	$25.00	$25.00	436,902
2023-03-14	$25.71	$26.06	$25.14	$25.69	$25.69	365,395
2023-03-13	$25.03	$25.50	$24.82	$25.02	$25.02	327,698
2023-03-10	$26.18	$26.33	$25.23	$25.63	$25.63	428,856
2023-03-09	$27.12	$27.26	$26.34	$26.39	$26.39	316,198
2023-03-08	$27.47	$27.56	$26.90	$27.18	$27.18	216,561
2023-03-07	$27.45	$27.54	$26.93	$27.14	$27.14	348,976
2023-03-06	$27.84	$27.96	$27.03	$27.32	$27.32	315,013
2023-03-03	$27.86	$28.20	$27.75	$27.84	$27.84	321,739
2023-03-02	$27.45	$27.95	$27.16	$27.73	$27.73	292,235
2023-03-01	$27.65	$28.16	$27.09	$27.32	$27.32	335,250
2023-02-28	$25.50	$27.72	$25.50	$27.50	$27.50	924,778
2023-02-27	$26.28	$26.41	$25.93	$25.96	$25.96	279,658
2023-02-24	$25.56	$26.23	$25.40	$26.22	$26.22	201,156
2023-02-23	$25.33	$26.12	$25.33	$25.95	$25.95	260,147
2023-02-22	$25.29	$25.45	$25.02	$25.16	$25.16	240,816
2023-02-21	$25.97	$26.01	$25.09	$25.30	$25.30	238,575
2023-02-17	$25.75	$26.33	$25.60	$26.20	$26.20	240,847
2023-02-16	$25.53	$25.98	$25.44	$25.65	$25.65	340,902
2023-02-15	$25.33	$25.84	$25.24	$25.82	$25.82	120,535
2023-02-14	$25.63	$25.74	$25.27	$25.60	$25.60	240,665
2023-02-13	$25.44	$25.81	$25.20	$25.79	$25.79	228,235
2023-02-10	$25.13	$25.46	$24.88	$25.35	$25.35	140,741
2023-02-09	$25.86	$26.04	$25.11	$25.19	$25.19	173,568
2023-02-08	$25.91	$25.91	$25.41	$25.67	$25.67	179,726
2023-02-07	$25.75	$26.09	$25.53	$26.01	$26.01	179,866
2023-02-06	$26.06	$26.13	$25.86	$25.93	$25.93	149,209
2023-02-03	$26.20	$26.41	$26.10	$26.21	$26.21	166,942
2023-02-02	$26.51	$26.68	$26.16	$26.48	$26.48	283,850
2023-02-01	$26.50	$26.72	$25.99	$26.48	$26.48	268,948
2023-01-31	$25.87	$26.62	$25.84	$26.60	$26.60	357,675
2023-01-30	$25.73	$26.00	$25.68	$25.89	$25.89	173,019
2023-01-27	$25.85	$26.01	$25.64	$25.89	$25.89	180,291
2023-01-26	$25.69	$26.05	$25.35	$26.03	$26.03	257,560
2023-01-25	$25.59	$25.72	$25.39	$25.57	$25.57	344,312
2023-01-24	$25.47	$25.86	$25.32	$25.76	$25.76	211,230
2023-01-23	$25.32	$25.60	$25.09	$25.54	$25.54	339,948
2023-01-20	$24.97	$25.44	$24.64	$25.28	$25.28	650,381
2023-01-19	$24.44	$24.75	$24.23	$24.73	$24.73	266,798
2023-01-18	$24.77	$25.12	$24.63	$24.70	$24.70	378,264
2023-01-17	$25.00	$25.21	$24.76	$24.77	$24.77	267,832
2023-01-13	$24.41	$24.83	$24.22	$24.83	$24.83	153,767
2023-01-12	$24.14	$24.62	$23.06	$24.55	$24.55	249,461
2023-01-11	$24.14	$24.36	$23.80	$23.92	$23.92	208,180
2023-01-10	$23.52	$24.05	$23.36	$24.01	$24.01	205,773
2023-01-09	$23.30	$24.01	$23.17	$23.66	$23.66	351,775
2023-01-06	$22.60	$23.34	$22.48	$23.11	$23.11	261,391
2023-01-05	$22.21	$22.47	$22.01	$22.26	$22.26	172,627
2023-01-04	$22.38	$22.70	$22.23	$22.35	$22.35	263,984
2023-01-03	$22.07	$22.67	$21.88	$22.10	$22.10	250,226
2022-12-30	$21.74	$22.05	$21.73	$21.94	$21.94	126,751
2022-12-29	$21.54	$22.02	$21.28	$21.93	$21.93	151,243
2022-12-28	$21.97	$22.16	$21.39	$21.47	$21.41	129,079
2022-12-27	$21.96	$22.15	$21.79	$22.05	$22.05	130,638
2022-12-23	$21.69	$21.94	$21.58	$21.92	$21.92	149,947
2022-12-22	$21.36	$21.66	$21.16	$21.65	$21.65	203,571
2022-12-21	$21.67	$21.93	$21.54	$21.60	$21.60	214,474
2022-12-20	$21.38	$21.65	$21.18	$21.39	$21.39	224,712
2022-12-19	$20.79	$21.45	$20.66	$21.23	$21.23	449,718
2022-12-16	$20.44	$20.98	$20.44	$20.89	$20.89	349,168
2022-12-15	$21.28	$21.30	$20.67	$20.90	$20.90	181,670
2022-12-14	$21.48	$21.87	$21.31	$21.47	$21.47	206,779
2022-12-13	$22.00	$22.24	$21.36	$21.44	$21.44	295,652
2022-12-12	$21.18	$21.32	$20.92	$21.26	$21.26	233,890
2022-12-09	$21.30	$21.52	$21.13	$21.23	$21.23	300,579
2022-12-08	$21.31	$21.60	$21.17	$21.42	$21.42	166,584
2022-12-07	$21.25	$21.54	$21.15	$21.19	$21.19	162,794
2022-12-06	$21.25	$21.51	$21.16	$21.25	$21.25	187,865
2022-12-05	$21.49	$21.55	$21.02	$21.20	$21.20	171,429
2022-12-02	$21.23	$21.60	$21.17	$21.58	$21.58	276,034
2022-12-01	$21.55	$21.75	$21.19	$21.74	$21.74	230,070
2022-11-30	$20.70	$21.39	$20.24	$21.35	$21.35	232,975
2022-11-29	$20.80	$21.07	$20.58	$20.61	$20.61	118,999
2022-11-28	$21.31	$21.40	$20.76	$20.83	$20.83	181,124
2022-11-25	$21.46	$21.66	$21.35	$21.58	$21.58	75,203
2022-11-23	$21.42	$21.65	$21.23	$21.35	$21.35	163,399
2022-11-22	$21.44	$21.64	$21.27	$21.53	$21.53	189,219
2022-11-21	$21.11	$21.47	$20.47	$21.41	$21.41	198,152
2022-11-18	$21.41	$21.42	$21.04	$21.22	$21.22	388,538
2022-11-17	$20.60	$20.96	$20.21	$20.93	$20.93	215,757
2022-11-16	$20.57	$21.11	$20.40	$20.97	$20.97	228,777
2022-11-15	$21.66	$21.66	$20.77	$20.83	$20.83	276,939
2022-11-14	$22.23	$22.32	$21.29	$21.31	$21.31	258,893
2022-11-11	$22.30	$22.77	$22.28	$22.34	$22.34	163,972
2022-11-10	$22.63	$22.81	$22.11	$22.24	$22.24	327,749
2022-11-09	$22.22	$22.33	$21.27	$21.41	$21.41	297,675
2022-11-08	$22.00	$22.85	$21.79	$22.19	$22.19	394,128
2022-11-07	$21.39	$21.96	$21.24	$21.86	$21.86	502,135
2022-11-04	$20.42	$21.50	$20.42	$21.37	$21.37	429,297
2022-11-03	$19.54	$20.17	$19.17	$20.05	$20.05	312,216
2022-11-02	$20.34	$20.63	$19.73	$19.75	$19.75	328,449
2022-11-01	$20.27	$20.73	$19.31	$20.58	$20.58	272,171
2022-10-31	$19.99	$20.35	$19.93	$20.19	$20.19	239,370
2022-10-28	$19.56	$20.48	$19.44	$20.22	$20.22	265,636
2022-10-27	$19.44	$19.98	$19.33	$19.54	$19.54	300,900
2022-10-26	$19.41	$19.74	$19.11	$19.27	$19.27	325,860
2022-10-25	$18.59	$19.43	$18.06	$19.31	$19.31	453,244
2022-10-24	$17.87	$18.13	$17.59	$18.05	$18.05	263,382
2022-10-21	$17.54	$17.93	$17.35	$17.81	$17.81	351,977
2022-10-20	$17.60	$17.97	$17.36	$17.47	$17.47	254,410
2022-10-19	$17.33	$17.67	$17.22	$17.53	$17.53	257,317
2022-10-18	$17.72	$18.11	$17.28	$17.47	$17.47	270,986
2022-10-17	$16.76	$17.52	$16.76	$17.47	$17.47	313,721
2022-10-14	$17.27	$17.47	$16.38	$16.39	$16.39	213,597
2022-10-13	$16.55	$17.43	$16.28	$17.37	$17.37	545,166
2022-10-12	$17.01	$17.08	$16.79	$16.80	$16.80	212,294
2022-10-11	$16.93	$17.23	$16.80	$17.04	$17.04	602,671
2022-10-10	$17.34	$17.46	$17.01	$17.10	$17.10	391,510
2022-10-07	$17.63	$17.75	$16.93	$17.14	$17.14	457,271
2022-10-06	$17.88	$18.02	$17.62	$17.84	$17.84	327,376
2022-10-05	$17.77	$18.11	$17.48	$17.95	$17.95	455,888
2022-10-04	$17.15	$18.10	$17.15	$18.08	$18.08	485,279
2022-10-03	$16.60	$17.07	$16.39	$16.89	$16.89	445,391
2022-09-30	$16.52	$16.82	$16.24	$16.25	$16.25	465,561
2022-09-29	$16.84	$16.84	$15.90	$16.57	$16.57	419,051
2022-09-28	$17.11	$17.28	$16.91	$17.00	$16.94	620,150
2022-09-27	$17.61	$17.69	$16.62	$17.01	$16.95	420,878
2022-09-26	$17.48	$17.92	$17.38	$17.51	$17.45	370,464
2022-09-23	$18.91	$18.91	$17.45	$17.66	$17.60	314,122
2022-09-22	$19.29	$19.29	$18.80	$18.97	$18.90	354,080
2022-09-21	$19.58	$19.97	$19.36	$19.37	$19.30	272,168
2022-09-20	$19.53	$19.67	$19.22	$19.48	$19.41	348,079
2022-09-19	$19.42	$20.02	$19.37	$19.59	$19.52	471,666
2022-09-16	$19.34	$19.77	$19.30	$19.67	$19.60	614,165
2022-09-15	$19.31	$19.72	$19.31	$19.53	$19.46	346,721
2022-09-14	$19.59	$19.61	$19.15	$19.47	$19.40	329,813
2022-09-13	$19.88	$20.29	$19.56	$19.67	$19.60	626,768
2022-09-12	$20.35	$20.56	$20.01	$20.25	$20.18	1,112,296
2022-09-09	$19.61	$20.30	$19.58	$20.17	$20.17	1,264,580
2022-09-08	$19.49	$19.89	$19.29	$19.38	$19.38	462,550
2022-09-07	$19.18	$19.75	$19.00	$19.55	$19.55	1,226,423
2022-09-06	$19.75	$19.75	$19.13	$19.18	$19.18	370,056
2022-09-02	$20.25	$20.36	$19.61	$19.69	$19.69	293,145
2022-09-01	$20.07	$20.24	$19.75	$20.15	$20.15	283,744
2022-08-31	$20.77	$20.77	$20.16	$20.27	$20.27	355,766
2022-08-30	$21.04	$21.05	$20.62	$20.78	$20.78	259,917
2022-08-29	$21.12	$21.26	$20.86	$21.10	$21.10	226,824
2022-08-26	$21.77	$21.77	$21.33	$21.40	$21.40	204,169
2022-08-25	$21.61	$21.98	$21.53	$21.77	$21.77	196,171
2022-08-24	$21.32	$21.79	$21.30	$21.53	$21.53	254,248
2022-08-23	$21.66	$21.97	$21.32	$21.34	$21.34	241,210
2022-08-22	$21.34	$21.54	$21.16	$21.45	$21.45	200,598
2022-08-19	$22.08	$22.08	$21.66	$21.70	$21.70	231,028
2022-08-18	$22.08	$22.27	$21.97	$22.22	$22.22	185,218
2022-08-17	$22.22	$22.22	$21.91	$22.06	$22.06	189,552
2022-08-16	$22.25	$22.50	$22.02	$22.46	$22.46	260,722
2022-08-15	$22.04	$22.32	$21.72	$22.23	$22.23	303,431
2022-08-12	$22.27	$22.44	$22.03	$22.35	$22.35	303,253
2022-08-11	$21.60	$22.28	$21.58	$22.05	$22.05	470,392
2022-08-10	$21.38	$21.70	$21.30	$21.44	$21.44	438,308
2022-08-09	$22.22	$22.70	$20.60	$21.14	$21.14	622,965
2022-08-08	$22.43	$22.73	$22.23	$22.50	$22.50	401,050
2022-08-05	$22.28	$22.88	$22.01	$22.43	$22.43	242,151
2022-08-04	$22.31	$22.66	$22.07	$22.51	$22.51	173,219
2022-08-03	$22.90	$23.06	$22.19	$22.22	$22.22	218,030
2022-08-02	$23.29	$23.29	$22.71	$22.72	$22.72	190,156
2022-08-01	$23.17	$23.50	$22.73	$23.31	$23.31	183,983
2022-07-29	$23.08	$23.55	$22.83	$23.36	$23.36	202,251
2022-07-28	$22.64	$23.16	$22.63	$23.04	$23.04	291,564
2022-07-27	$22.14	$22.72	$22.08	$22.57	$22.57	168,556
2022-07-26	$21.93	$22.27	$21.82	$22.17	$22.17	195,581
2022-07-25	$22.03	$22.28	$22.00	$22.04	$22.04	257,482
2022-07-22	$22.23	$22.42	$21.65	$22.00	$22.00	274,291
2022-07-21	$22.02	$22.03	$21.38	$22.02	$22.02	312,898
2022-07-20	$21.85	$22.13	$21.70	$22.02	$22.02	346,103
2022-07-19	$21.50	$22.03	$21.50	$21.76	$21.76	222,039
2022-07-18	$21.59	$21.83	$21.16	$21.21	$21.21	259,876
2022-07-15	$21.22	$21.42	$20.71	$21.27	$21.27	248,048
2022-07-14	$20.75	$20.75	$20.34	$20.68	$20.68	149,730
2022-07-13	$20.96	$21.26	$20.93	$21.09	$21.09	156,221
2022-07-12	$21.49	$21.86	$21.18	$21.23	$21.23	199,733
2022-07-11	$22.15	$22.15	$21.60	$21.69	$21.69	125,898
2022-07-08	$22.06	$22.32	$21.87	$22.23	$22.23	235,717
2022-07-07	$21.66	$22.23	$21.66	$22.07	$22.07	244,276
2022-07-06	$21.63	$21.63	$20.98	$21.39	$21.39	168,013
2022-07-05	$21.55	$21.67	$20.70	$21.65	$21.65	221,928
2022-07-01	$21.79	$22.35	$21.40	$21.93	$21.93	265,913
2022-06-30	$20.97	$21.76	$20.75	$21.76	$21.76	322,239
2022-06-29	$22.68	$22.95	$21.30	$21.40	$21.40	324,639
2022-06-28	$24.36	$24.57	$22.75	$22.79	$22.73	367,818
2022-06-27	$24.09	$24.41	$23.54	$24.15	$24.08	459,353
2022-06-24	$22.36	$23.64	$22.36	$23.61	$23.54	618,166
2022-06-23	$22.52	$22.52	$21.74	$22.08	$22.02	209,327
2022-06-22	$22.52	$22.69	$22.24	$22.46	$22.40	210,088
2022-06-21	$22.30	$22.78	$21.93	$22.70	$22.64	315,696
2022-06-17	$22.33	$22.62	$21.58	$22.10	$22.04	446,254
2022-06-16	$23.08	$23.09	$22.00	$22.26	$22.20	596,057
2022-06-15	$23.60	$23.88	$23.07	$23.58	$23.51	301,182
2022-06-14	$23.69	$23.80	$23.06	$23.36	$23.29	460,814
2022-06-13	$23.67	$23.93	$23.15	$23.29	$23.22	485,857
2022-06-10	$24.57	$24.96	$23.95	$24.24	$24.17	191,817
2022-06-09	$24.99	$25.26	$24.85	$24.96	$24.89	165,519
2022-06-08	$25.34	$25.49	$24.72	$25.03	$24.96	273,588
2022-06-07	$24.65	$25.42	$24.53	$25.34	$25.27	532,929
2022-06-06	$25.29	$25.90	$24.91	$24.99	$24.92	388,047
2022-06-03	$24.85	$24.98	$24.31	$24.63	$24.56	226,995
2022-06-02	$24.84	$24.93	$24.46	$24.85	$24.78	173,455
2022-06-01	$24.38	$24.84	$24.02	$24.71	$24.64	254,480
2022-05-31	$24.58	$24.68	$23.91	$24.28	$24.21	416,814
2022-05-27	$23.95	$24.82	$23.85	$24.77	$24.70	276,558
2022-05-26	$24.27	$24.69	$23.91	$23.92	$23.85	241,270
2022-05-25	$23.61	$24.29	$23.47	$24.13	$24.06	244,232
2022-05-24	$23.41	$23.80	$22.87	$23.77	$23.70	206,520
2022-05-23	$23.59	$23.90	$23.41	$23.57	$23.50	154,681
2022-05-20	$23.81	$24.32	$22.69	$23.26	$23.19	312,035
2022-05-19	$23.07	$24.03	$22.75	$23.71	$23.64	377,407
2022-05-18	$23.91	$24.84	$23.24	$23.43	$23.36	353,192
2022-05-17	$23.31	$24.00	$23.31	$23.72	$23.65	268,419
2022-05-16	$22.93	$23.28	$22.54	$23.02	$22.96	265,617
2022-05-13	$22.59	$23.21	$22.59	$22.84	$22.78	410,879
2022-05-12	$22.13	$23.35	$22.09	$22.69	$22.63	560,996
2022-05-11	$22.01	$23.10	$21.69	$22.31	$22.25	472,362
2022-05-10	$24.46	$24.79	$21.61	$21.76	$21.70	666,157
2022-05-09	$23.21	$23.69	$22.88	$23.37	$23.30	441,675
2022-05-06	$23.72	$23.90	$23.16	$23.46	$23.39	316,450
2022-05-05	$24.15	$24.31	$23.36	$23.68	$23.61	277,251
2022-05-04	$23.63	$24.30	$23.27	$24.27	$24.20	292,402
2022-05-03	$23.15	$23.65	$22.95	$23.48	$23.41	211,531
2022-05-02	$23.33	$23.56	$22.71	$23.13	$23.07	291,730
2022-04-29	$23.51	$23.96	$23.09	$23.18	$23.12	276,549
2022-04-28	$23.67	$23.91	$23.19	$23.69	$23.62	251,708
2022-04-27	$23.56	$24.04	$23.31	$23.51	$23.44	254,898
2022-04-26	$23.68	$23.91	$23.21	$23.51	$23.44	284,973
2022-04-25	$24.42	$24.42	$23.36	$23.96	$23.89	463,174
2022-04-22	$25.29	$25.51	$24.60	$24.72	$24.65	369,744
2022-04-21	$26.86	$26.92	$25.26	$25.45	$25.38	467,139
2022-04-20	$27.10	$27.67	$26.50	$26.66	$26.59	334,206
2022-04-19	$27.29	$27.94	$26.96	$27.01	$26.93	660,283
2022-04-18	$27.26	$27.71	$27.20	$27.39	$27.31	336,830
2022-04-14	$27.22	$27.89	$27.03	$27.32	$27.24	490,912
2022-04-13	$26.20	$27.58	$26.18	$27.20	$27.12	925,664
2022-04-12	$25.78	$26.66	$25.78	$26.10	$26.03	476,252
2022-04-11	$25.59	$25.96	$25.41	$25.80	$25.73	420,990
2022-04-08	$25.64	$25.97	$25.40	$25.75	$25.68	463,319
2022-04-07	$25.42	$25.85	$25.05	$25.64	$25.57	694,920
2022-04-06	$24.46	$25.26	$24.44	$25.20	$25.13	864,225
2022-04-05	$24.63	$24.96	$24.20	$24.64	$24.57	498,939
2022-04-04	$24.51	$24.63	$24.02	$24.62	$24.55	367,418
2022-04-01	$24.07	$24.71	$23.85	$24.56	$24.49	342,427
2022-03-31	$24.45	$24.58	$23.73	$23.82	$23.75	454,913
2022-03-30	$24.85	$25.50	$24.39	$24.55	$24.48	361,005
2022-03-29	$25.00	$25.24	$24.62	$24.82	$24.69	329,772
2022-03-28	$24.91	$24.98	$24.41	$24.83	$24.70	328,076
2022-03-25	$24.81	$24.91	$24.41	$24.87	$24.74	426,083
2022-03-24	$25.37	$25.49	$24.60	$24.62	$24.49	296,428
2022-03-23	$25.67	$25.67	$25.01	$25.19	$25.06	442,610
2022-03-22	$26.09	$26.32	$25.66	$25.89	$25.75	303,563
2022-03-21	$26.14	$26.67	$25.73	$25.80	$25.67	346,330
2022-03-18	$26.67	$26.90	$26.11	$26.22	$26.08	632,524
2022-03-17	$27.36	$27.67	$26.74	$26.77	$26.63	454,127
2022-03-16	$26.85	$27.86	$26.12	$27.75	$27.60	483,370
2022-03-15	$26.83	$26.96	$26.19	$26.74	$26.60	570,401
2022-03-14	$26.87	$27.30	$26.54	$26.83	$26.69	421,384
2022-03-11	$26.08	$26.68	$25.70	$26.60	$26.46	393,769
2022-03-10	$25.63	$25.90	$25.28	$25.80	$25.67	450,383
2022-03-09	$26.65	$26.65	$25.77	$25.95	$25.81	303,300
2022-03-08	$25.43	$26.67	$25.15	$26.11	$25.97	473,604
2022-03-07	$24.70	$25.70	$24.41	$25.31	$25.18	816,971
2022-03-04	$24.54	$25.44	$24.27	$24.65	$24.52	646,722
2022-03-03	$24.59	$25.47	$24.41	$24.95	$24.82	494,407
2022-03-02	$23.05	$24.63	$22.89	$24.59	$24.46	704,280
2022-03-01	$25.34	$25.52	$22.75	$23.12	$23.00	1,450,852
2022-02-28	$25.52	$26.46	$25.39	$26.37	$26.23	602,972
2022-02-25	$25.49	$26.02	$24.83	$25.86	$25.72	444,899
2022-02-24	$24.03	$25.38	$23.80	$25.31	$25.18	439,501
2022-02-23	$25.57	$26.04	$24.69	$24.75	$24.62	367,365
2022-02-22	$26.21	$26.28	$25.30	$25.40	$25.27	305,241
2022-02-18	$26.68	$26.77	$26.21	$26.33	$26.19	237,557
2022-02-17	$27.02	$27.09	$26.60	$26.84	$26.69	346,389
2022-02-16	$27.00	$27.50	$26.91	$27.30	$27.16	256,509
2022-02-15	$26.15	$27.08	$26.15	$27.01	$26.87	207,477
2022-02-14	$26.11	$26.38	$25.85	$26.12	$25.98	211,744
2022-02-11	$26.12	$26.60	$25.83	$26.12	$25.98	218,519
2022-02-10	$26.28	$26.81	$26.03	$26.16	$26.02	332,765
2022-02-09	$26.79	$27.26	$26.64	$26.75	$26.61	270,172
2022-02-08	$25.84	$26.67	$25.84	$26.55	$26.41	346,919
2022-02-07	$25.51	$26.02	$25.45	$25.76	$25.63	277,988
2022-02-04	$25.57	$26.32	$25.17	$25.63	$25.50	269,035
2022-02-03	$25.75	$26.15	$25.53	$25.70	$25.57	321,520
2022-02-02	$26.48	$26.80	$25.49	$25.90	$25.76	419,825
2022-02-01	$25.90	$26.52	$25.46	$26.46	$26.32	444,083
2022-01-31	$25.35	$26.06	$25.10	$25.72	$25.59	1,014,007
2022-01-28	$25.34	$25.40	$24.56	$25.40	$25.27	609,641
2022-01-27	$25.75	$26.29	$25.00	$25.29	$25.16	474,297
2022-01-26	$25.77	$26.12	$25.06	$25.50	$25.37	648,421
2022-01-25	$25.80	$25.80	$24.67	$25.16	$25.03	459,064
2022-01-24	$24.81	$26.19	$24.36	$26.10	$25.96	555,794
2022-01-21	$25.25	$26.04	$25.09	$25.17	$25.04	512,514
2022-01-20	$25.91	$26.56	$25.40	$25.57	$25.44	584,352
2022-01-19	$27.09	$27.29	$25.71	$25.94	$25.80	678,757
2022-01-18	$27.32	$27.48	$26.91	$27.09	$26.95	549,836
2022-01-14	$26.62	$27.41	$26.10	$27.39	$27.25	484,470
2022-01-13	$25.80	$26.90	$25.80	$26.73	$26.59	564,980
2022-01-12	$25.94	$26.01	$25.15	$25.56	$25.43	386,637
2022-01-11	$25.41	$25.71	$24.95	$25.68	$25.55	324,921
2022-01-10	$25.37	$25.63	$24.95	$25.41	$25.28	331,152
2022-01-07	$25.32	$25.66	$25.10	$25.40	$25.27	290,177
2022-01-06	$25.39	$25.86	$25.02	$25.44	$25.31	437,704
2022-01-05	$25.89	$26.21	$24.90	$24.92	$24.79	313,310
2022-01-04	$25.22	$25.78	$25.04	$25.54	$25.41	400,070
2022-01-03	$24.16	$25.22	$24.16	$25.12	$24.99	366,130
2021-12-31	$23.74	$24.40	$23.73	$23.98	$23.85	311,602
2021-12-30	$24.23	$24.50	$23.70	$23.73	$23.61	357,449
2021-12-29	$24.32	$24.65	$24.10	$24.25	$24.06	218,464
2021-12-28	$24.08	$24.75	$24.08	$24.34	$24.15	197,062
2021-12-27	$24.27	$24.50	$23.92	$24.37	$24.18	207,791
2021-12-23	$24.35	$24.68	$24.20	$24.33	$24.14	187,278
2021-12-22	$23.56	$24.09	$23.10	$24.03	$23.84	340,961
2021-12-21	$23.18	$23.67	$23.17	$23.49	$23.31	415,662
2021-12-20	$22.60	$22.98	$22.08	$22.88	$22.70	813,350
2021-12-17	$23.10	$23.40	$22.46	$23.05	$22.87	552,745
2021-12-16	$24.20	$24.39	$22.97	$23.03	$22.85	402,243
2021-12-15	$23.95	$24.03	$22.84	$23.71	$23.53	410,447
2021-12-14	$24.13	$24.68	$23.73	$23.83	$23.65	670,572
2021-12-13	$24.45	$24.69	$24.17	$24.24	$24.05	414,371
2021-12-10	$24.37	$24.67	$24.15	$24.45	$24.26	315,326
2021-12-09	$24.37	$24.37	$23.80	$24.12	$23.93	335,016
2021-12-08	$24.09	$24.27	$23.65	$24.25	$24.06	266,173
2021-12-07	$23.81	$24.11	$23.75	$23.91	$23.73	331,736
2021-12-06	$22.83	$23.66	$22.74	$23.47	$23.29	270,773
2021-12-03	$22.58	$22.63	$21.96	$22.46	$22.29	320,658
2021-12-02	$21.83	$22.60	$21.54	$22.50	$22.33	405,296
2021-12-01	$23.06	$23.20	$21.47	$21.62	$21.45	527,510
2021-11-30	$23.16	$23.36	$22.21	$22.42	$22.25	588,968
2021-11-29	$24.48	$24.48	$23.43	$23.49	$23.31	515,801
2021-11-26	$24.10	$24.16	$23.41	$23.96	$23.77	268,929
2021-11-24	$25.23	$25.27	$24.96	$24.97	$24.78	217,293
2021-11-23	$25.15	$25.52	$24.99	$25.30	$25.10	266,131
2021-11-22	$25.19	$25.74	$25.17	$25.19	$25.00	237,628
2021-11-19	$25.00	$25.38	$24.98	$25.14	$24.95	233,437
2021-11-18	$26.10	$26.26	$25.28	$25.45	$25.25	302,399
2021-11-17	$25.95	$26.15	$25.47	$25.92	$25.72	468,809
2021-11-16	$25.24	$26.05	$25.03	$26.01	$25.81	465,477
2021-11-15	$25.46	$25.99	$24.79	$25.31	$25.11	361,933
2021-11-12	$25.33	$25.38	$24.98	$25.23	$25.03	537,659
2021-11-11	$24.96	$25.62	$23.62	$25.19	$25.00	745,599
2021-11-10	$26.23	$27.10	$26.00	$26.52	$26.31	489,913
2021-11-09	$29.00	$29.30	$26.50	$26.58	$26.37	773,695
2021-11-08	$29.02	$29.38	$28.74	$28.80	$28.58	491,376
2021-11-05	$27.87	$28.62	$27.86	$28.46	$28.24	477,528
2021-11-04	$27.71	$27.94	$27.15	$27.41	$27.20	322,004
2021-11-03	$26.84	$27.63	$26.66	$27.46	$27.25	246,052
2021-11-02	$27.58	$27.58	$26.58	$26.93	$26.72	251,944
2021-11-01	$27.21	$27.77	$27.01	$27.58	$27.37	300,424
2021-10-29	$26.81	$27.11	$26.53	$26.95	$26.74	369,674
2021-10-28	$26.30	$26.90	$26.30	$26.72	$26.51	293,769
2021-10-27	$27.22	$27.25	$26.23	$26.23	$26.03	331,492
2021-10-26	$27.46	$27.51	$27.14	$27.38	$27.17	243,140
2021-10-25	$27.35	$27.57	$27.02	$27.45	$27.24	168,677
2021-10-22	$27.43	$27.54	$27.18	$27.25	$27.04	223,757
2021-10-21	$27.10	$27.46	$27.02	$27.43	$27.22	258,955
2021-10-20	$25.85	$27.27	$25.22	$27.16	$26.95	203,037
2021-10-19	$26.73	$26.87	$26.13	$26.82	$26.61	170,992
2021-10-18	$26.58	$26.70	$26.14	$26.45	$26.25	309,306
2021-10-15	$27.06	$27.26	$26.87	$26.87	$26.66	411,045
2021-10-14	$26.63	$26.83	$26.48	$26.56	$26.35	241,311
2021-10-13	$26.57	$26.67	$26.00	$26.38	$26.18	257,949
2021-10-12	$26.19	$26.88	$26.01	$26.65	$26.44	540,785
2021-10-11	$26.26	$26.43	$26.00	$26.11	$25.91	422,307
2021-10-08	$25.94	$26.17	$25.78	$26.07	$25.87	346,727
2021-10-07	$25.20	$25.86	$25.14	$25.78	$25.58	393,449
2021-10-06	$24.86	$25.22	$24.31	$24.87	$24.68	238,055
2021-10-05	$24.80	$25.59	$24.80	$25.11	$24.92	515,639
2021-10-04	$24.88	$25.37	$24.73	$25.11	$24.92	320,313
2021-10-01	$24.83	$25.09	$24.18	$24.79	$24.60	615,078
2021-09-30	$25.15	$25.22	$24.47	$24.49	$24.30	404,846
2021-09-29	$25.11	$25.24	$24.60	$25.03	$24.84	352,547
2021-09-28	$25.84	$25.93	$24.87	$24.92	$24.67	428,920
2021-09-27	$25.09	$26.17	$25.08	$25.77	$25.51	341,113
2021-09-24	$24.39	$25.53	$24.30	$25.02	$24.77	1,008,417
2021-09-23	$23.89	$24.76	$23.75	$24.48	$24.23	1,053,822
2021-09-22	$25.08	$25.23	$23.56	$23.86	$23.62	1,148,664
2021-09-21	$25.87	$26.08	$24.82	$24.91	$24.66	349,287
2021-09-20	$25.40	$25.84	$25.15	$25.74	$25.48	283,645
2021-09-17	$25.78	$26.14	$25.58	$26.14	$25.88	573,285
2021-09-16	$26.17	$26.27	$25.63	$25.90	$25.64	303,823
2021-09-15	$25.68	$26.29	$25.41	$26.17	$25.91	383,265
2021-09-14	$26.24	$26.24	$25.36	$25.54	$25.28	318,589
2021-09-13	$26.28	$26.41	$25.90	$26.17	$25.91	222,346
2021-09-10	$26.38	$26.49	$25.91	$25.93	$25.67	328,053
2021-09-09	$26.59	$26.68	$26.15	$26.25	$25.98	294,841
2021-09-08	$26.73	$26.92	$26.55	$26.76	$26.49	272,732
2021-09-07	$26.40	$26.81	$26.16	$26.74	$26.47	479,866
2021-09-03	$26.51	$26.59	$26.02	$26.53	$26.26	283,256
2021-09-02	$26.03	$26.60	$25.78	$26.43	$26.16	284,032
2021-09-01	$25.85	$26.08	$25.71	$25.87	$25.61	344,540
2021-08-31	$25.95	$26.40	$25.53	$25.70	$25.44	1,176,858
2021-08-30	$25.56	$25.77	$25.21	$25.50	$25.24	467,877
2021-08-27	$24.70	$25.55	$24.46	$25.50	$25.24	336,637
2021-08-26	$25.32	$25.32	$24.49	$24.50	$24.25	289,082
2021-08-25	$25.42	$25.53	$24.85	$25.23	$24.97	336,301
2021-08-24	$24.91	$25.65	$24.84	$25.61	$25.35	442,611
2021-08-23	$24.54	$24.82	$24.37	$24.71	$24.46	196,033
2021-08-20	$24.21	$24.43	$23.93	$24.26	$24.01	297,244
2021-08-19	$24.82	$24.93	$24.06	$24.26	$24.01	300,713
2021-08-18	$24.98	$25.36	$24.65	$24.87	$24.62	271,137
2021-08-17	$25.43	$25.43	$24.59	$25.08	$24.83	353,299
2021-08-16	$26.35	$26.35	$25.66	$25.78	$25.52	299,572
2021-08-13	$26.65	$26.72	$26.10	$26.45	$26.18	363,482
2021-08-12	$27.16	$27.20	$26.57	$26.64	$26.37	377,102
2021-08-11	$26.90	$27.06	$26.55	$26.97	$26.70	414,865
2021-08-10	$25.92	$26.65	$25.74	$26.62	$26.35	667,183
2021-08-09	$26.53	$26.60	$25.68	$25.87	$25.61	772,166
2021-08-06	$27.69	$28.14	$26.84	$26.92	$26.65	695,917
2021-08-05	$26.52	$27.65	$26.52	$27.47	$27.19	529,745
2021-08-04	$28.62	$29.06	$26.42	$26.57	$26.30	983,612
2021-08-03	$29.56	$30.35	$29.10	$30.28	$29.97	307,546
2021-08-02	$30.11	$30.84	$29.60	$29.60	$29.30	242,096
2021-07-30	$30.05	$30.36	$29.66	$29.90	$29.60	215,835
2021-07-29	$29.64	$30.25	$29.42	$30.12	$29.82	311,724
2021-07-28	$28.67	$29.61	$28.22	$29.30	$29.00	203,447
2021-07-27	$28.45	$28.64	$28.06	$28.45	$28.16	127,278
2021-07-26	$28.73	$29.14	$28.42	$28.52	$28.23	166,955
2021-07-23	$28.58	$29.08	$28.18	$28.66	$28.37	131,909
2021-07-22	$28.93	$29.35	$28.25	$28.45	$28.16	287,322
2021-07-21	$28.92	$29.54	$28.92	$29.11	$28.82	431,680
2021-07-20	$27.41	$28.77	$27.29	$28.63	$28.34	458,829
2021-07-19	$27.94	$28.04	$27.09	$27.33	$27.05	354,898
2021-07-16	$29.44	$29.51	$28.42	$28.60	$28.31	450,062
2021-07-15	$28.49	$29.00	$28.45	$28.74	$28.45	247,298
2021-07-14	$29.26	$29.65	$28.72	$28.82	$28.53	276,592
2021-07-13	$29.17	$29.34	$28.73	$29.06	$28.77	283,775
2021-07-12	$29.11	$29.30	$28.74	$29.29	$28.99	222,563
2021-07-09	$28.69	$29.35	$28.50	$29.25	$28.95	264,775
2021-07-08	$27.84	$28.88	$27.35	$28.34	$28.05	387,270
2021-07-07	$28.49	$28.85	$28.32	$28.41	$28.12	419,890
2021-07-06	$29.26	$29.26	$28.18	$28.67	$28.38	197,857
2021-07-02	$29.65	$29.65	$29.05	$29.20	$28.90	192,144
2021-07-01	$29.68	$30.00	$29.40	$29.63	$29.33	212,429
2021-06-30	$28.98	$29.64	$28.80	$29.43	$29.13	338,152
2021-06-29	$29.73	$29.95	$28.98	$29.01	$28.72	283,870
2021-06-28	$30.50	$30.52	$29.35	$29.48	$29.12	350,125
2021-06-25	$30.95	$31.16	$30.25	$30.34	$29.97	1,881,539
2021-06-24	$29.86	$30.84	$29.58	$30.73	$30.36	413,509
2021-06-23	$29.70	$29.96	$29.55	$29.55	$29.19	309,369
2021-06-22	$29.74	$29.96	$29.20	$29.55	$29.19	381,872
2021-06-21	$29.38	$30.19	$29.38	$29.78	$29.42	365,628
2021-06-18	$29.59	$29.97	$28.97	$29.16	$28.81	515,398
2021-06-17	$31.61	$31.74	$29.90	$30.14	$29.77	411,886
2021-06-16	$31.25	$31.58	$30.61	$31.45	$31.07	391,530
2021-06-15	$31.60	$31.83	$31.25	$31.51	$31.13	484,373
2021-06-14	$32.50	$32.65	$31.34	$31.59	$31.21	322,822
2021-06-11	$33.05	$33.55	$32.31	$32.52	$32.12	391,291
2021-06-10	$33.58	$34.02	$32.75	$32.82	$32.42	548,439
2021-06-09	$33.02	$33.95	$32.91	$33.81	$33.40	636,688
2021-06-08	$32.27	$33.15	$31.90	$32.97	$32.57	438,929
2021-06-07	$32.46	$32.49	$32.08	$32.27	$31.88	275,210
2021-06-04	$32.32	$32.41	$31.70	$32.21	$31.82	340,517
2021-06-03	$31.63	$32.25	$31.05	$32.21	$31.82	338,857
2021-06-02	$32.74	$32.74	$31.72	$31.84	$31.45	563,485
2021-06-01	$32.10	$32.71	$31.91	$32.54	$32.14	435,489
2021-05-28	$31.70	$31.85	$31.22	$31.79	$31.40	376,835
2021-05-27	$31.27	$31.60	$31.05	$31.50	$31.12	421,967
2021-05-26	$30.51	$30.91	$30.40	$30.78	$30.41	318,692
2021-05-25	$31.30	$31.63	$30.36	$30.37	$30.00	464,764
2021-05-24	$31.65	$31.65	$31.19	$31.42	$31.04	243,962
2021-05-21	$31.35	$31.70	$31.00	$31.49	$31.11	401,963
2021-05-20	$30.97	$31.12	$30.41	$30.96	$30.58	385,493
2021-05-19	$31.21	$31.79	$30.68	$31.05	$30.67	638,376
2021-05-18	$32.55	$32.89	$31.94	$31.97	$31.58	451,424
2021-05-17	$31.86	$32.91	$31.86	$32.89	$32.49	457,787
2021-05-14	$31.46	$32.28	$31.16	$32.17	$31.78	532,728
2021-05-13	$30.01	$31.35	$30.01	$31.23	$30.85	492,136
2021-05-12	$31.50	$31.83	$30.01	$30.10	$29.73	345,803
2021-05-11	$31.32	$32.00	$31.13	$31.58	$31.20	259,490
2021-05-10	$32.92	$32.93	$32.21	$32.22	$31.83	331,716
2021-05-07	$32.55	$33.01	$31.83	$32.69	$32.29	279,461
2021-05-06	$32.81	$33.25	$31.36	$32.57	$32.17	772,615
2021-05-05	$33.16	$33.36	$32.57	$32.93	$32.53	321,504
2021-05-04	$33.13	$33.24	$32.62	$33.10	$32.70	375,040
2021-05-03	$33.05	$33.55	$32.75	$33.39	$32.98	391,917
2021-04-30	$33.30	$33.38	$32.56	$32.66	$32.26	467,828
2021-04-29	$33.45	$33.89	$33.20	$33.48	$33.07	332,536
2021-04-28	$33.48	$33.59	$33.08	$33.26	$32.86	430,837
2021-04-27	$33.67	$33.89	$33.21	$33.31	$32.91	466,732
2021-04-26	$34.26	$34.48	$33.41	$33.67	$33.26	496,424
2021-04-23	$33.20	$34.45	$33.01	$33.89	$33.48	516,166
2021-04-22	$33.54	$33.95	$33.00	$33.00	$32.60	658,953
2021-04-21	$33.21	$33.93	$33.14	$33.87	$33.46	315,531
2021-04-20	$34.06	$34.25	$33.17	$33.36	$32.95	357,211
2021-04-19	$34.85	$34.95	$33.77	$34.35	$33.93	473,508
2021-04-16	$35.12	$35.34	$34.56	$34.90	$34.48	377,100
2021-04-15	$35.46	$35.86	$34.41	$34.78	$34.36	615,431
2021-04-14	$35.12	$36.03	$35.00	$35.32	$34.89	1,050,115
2021-04-13	$33.90	$34.07	$32.91	$33.31	$32.91	454,517
2021-04-12	$34.76	$34.94	$33.94	$34.06	$33.65	328,720
2021-04-09	$34.36	$34.71	$33.78	$34.66	$34.24	689,158
2021-04-08	$33.88	$34.00	$32.97	$33.44	$33.03	626,812
2021-04-07	$34.50	$34.93	$33.42	$33.52	$33.11	543,020
2021-04-06	$34.90	$35.29	$34.47	$34.66	$34.24	633,521
2021-04-05	$34.48	$34.99	$33.92	$34.62	$34.20	607,781
2021-04-01	$33.91	$33.92	$32.56	$33.45	$33.04	679,788
2021-03-31	$33.37	$33.71	$32.32	$33.13	$32.73	1,005,559
2021-03-30	$31.63	$32.60	$31.39	$32.53	$32.13	616,304
2021-03-29	$32.90	$33.59	$31.37	$31.57	$31.13	543,035
2021-03-26	$32.89	$33.14	$31.84	$32.78	$32.32	963,505
2021-03-25	$31.16	$32.62	$30.42	$32.31	$31.86	742,736
2021-03-24	$32.63	$33.10	$31.39	$31.70	$31.26	959,788
2021-03-23	$32.65	$32.72	$31.70	$31.98	$31.53	1,303,912
2021-03-22	$33.14	$33.85	$32.15	$32.64	$32.18	589,388
2021-03-19	$34.26	$34.39	$32.78	$33.18	$32.72	1,378,886
2021-03-18	$34.98	$35.63	$33.50	$33.61	$33.14	2,570,175
2021-03-17	$38.36	$38.36	$36.53	$36.78	$36.27	847,472
2021-03-16	$40.42	$40.50	$39.17	$39.84	$39.28	298,329
2021-03-15	$41.49	$41.76	$39.93	$40.43	$39.87	279,849
2021-03-12	$40.40	$41.20	$40.08	$41.12	$40.55	359,394
2021-03-11	$40.00	$40.67	$38.93	$40.51	$39.94	485,766
2021-03-10	$38.55	$39.86	$38.17	$39.33	$38.78	519,077
2021-03-09	$37.57	$38.71	$37.02	$38.36	$37.82	567,517
2021-03-08	$37.12	$37.70	$36.38	$37.27	$36.75	410,258
2021-03-05	$35.88	$36.48	$34.62	$36.38	$35.87	446,891
2021-03-04	$36.50	$36.98	$34.55	$35.49	$34.99	503,921
2021-03-03	$34.63	$37.35	$34.63	$36.21	$35.70	907,162
2021-03-02	$35.51	$35.51	$34.45	$34.59	$34.11	363,961
2021-03-01	$34.77	$35.73	$34.58	$35.37	$34.88	340,779
2021-02-26	$34.00	$34.74	$33.26	$33.47	$33.00	645,956
2021-02-25	$35.90	$36.25	$34.03	$34.09	$33.61	359,613
2021-02-24	$35.59	$35.97	$34.70	$35.79	$35.29	495,058
2021-02-23	$33.94	$36.26	$33.65	$34.54	$34.06	1,002,209
2021-02-22	$32.00	$33.74	$31.72	$33.50	$33.03	456,821
2021-02-19	$31.62	$32.35	$31.36	$32.01	$31.56	442,819
2021-02-18	$32.16	$32.33	$31.02	$31.43	$30.99	245,953
2021-02-17	$32.32	$32.49	$31.54	$32.07	$31.62	309,860
2021-02-16	$31.78	$32.51	$31.12	$32.32	$31.87	565,471
2021-02-12	$31.00	$31.51	$30.86	$31.30	$30.86	132,238
2021-02-11	$31.64	$31.84	$30.58	$31.23	$30.79	239,149
2021-02-10	$31.67	$31.76	$31.03	$31.37	$30.93	195,494
2021-02-09	$32.24	$32.37	$31.43	$31.55	$31.11	193,850
2021-02-08	$32.08	$32.81	$32.00	$32.39	$31.94	236,006
2021-02-05	$31.54	$31.99	$31.21	$31.84	$31.40	175,094
2021-02-04	$30.80	$31.27	$30.41	$31.25	$30.81	155,632
2021-02-03	$30.52	$31.07	$30.13	$30.71	$30.28	195,035
2021-02-02	$30.31	$30.76	$29.63	$30.59	$30.16	200,187
2021-02-01	$29.25	$30.17	$28.84	$30.09	$29.67	300,217
2021-01-29	$30.10	$30.35	$29.05	$29.11	$28.70	404,573
2021-01-28	$30.04	$30.39	$29.72	$30.14	$29.72	346,004
2021-01-27	$29.65	$30.14	$28.65	$29.61	$29.20	380,505
2021-01-26	$31.99	$31.99	$29.88	$30.29	$29.87	218,084
2021-01-25	$31.09	$31.28	$30.30	$30.69	$30.26	217,472
2021-01-22	$30.43	$31.34	$30.33	$31.23	$30.79	262,901
2021-01-21	$31.71	$31.89	$30.39	$30.61	$30.18	173,697
2021-01-20	$31.61	$31.87	$31.27	$31.76	$31.32	238,514
2021-01-19	$31.21	$31.71	$30.96	$31.52	$31.08	199,141
2021-01-15	$30.95	$31.41	$30.15	$30.76	$30.33	164,286
2021-01-14	$31.15	$31.63	$30.92	$31.28	$30.84	137,792
2021-01-13	$31.76	$32.28	$30.67	$30.85	$30.42	443,808
2021-01-12	$30.71	$31.82	$30.60	$31.77	$31.33	242,156
2021-01-11	$30.36	$30.78	$30.19	$30.60	$30.17	176,969
2021-01-08	$31.55	$31.55	$29.96	$30.63	$30.20	231,203
2021-01-07	$31.21	$31.84	$30.66	$31.35	$30.91	208,963
2021-01-06	$29.69	$31.66	$29.00	$31.20	$30.76	392,286
2021-01-05	$27.71	$28.58	$27.34	$28.39	$27.99	444,146
2021-01-04	$27.83	$28.22	$26.91	$27.65	$27.26	497,212
2020-12-31	$27.47	$27.90	$27.28	$27.61	$27.22	217,299
2020-12-30	$27.75	$28.18	$27.35	$27.51	$27.13	197,786
2020-12-29	$28.51	$28.51	$27.26	$27.70	$27.25	210,240
2020-12-28	$27.98	$28.30	$27.54	$27.71	$27.26	165,831
2020-12-24	$27.85	$27.85	$27.36	$27.76	$27.31	70,511
2020-12-23	$27.96	$28.24	$27.49	$27.62	$27.17	153,793
2020-12-22	$27.55	$27.83	$27.12	$27.76	$27.31	146,545
2020-12-21	$26.86	$27.44	$26.56	$27.37	$26.93	232,071
2020-12-18	$27.80	$27.90	$27.15	$27.40	$26.96	774,951
2020-12-17	$27.78	$28.12	$27.30	$27.86	$27.41	199,227
2020-12-16	$28.37	$28.49	$27.66	$27.72	$27.27	219,576
2020-12-15	$27.37	$29.02	$27.19	$27.89	$27.44	391,644
2020-12-14	$27.62	$27.89	$26.94	$27.02	$26.58	235,715
2020-12-11	$26.64	$27.42	$26.63	$27.23	$26.79	193,606
2020-12-10	$26.59	$27.06	$26.17	$26.90	$26.47	268,895
2020-12-09	$27.10	$27.46	$26.82	$27.04	$26.60	206,325
2020-12-08	$26.49	$26.90	$26.12	$26.77	$26.34	189,340
2020-12-07	$26.40	$26.78	$26.11	$26.65	$26.22	244,430
2020-12-04	$25.62	$26.47	$25.40	$26.31	$25.89	274,719
2020-12-03	$24.86	$25.64	$24.53	$25.36	$24.95	237,230
2020-12-02	$24.65	$25.00	$24.34	$24.84	$24.44	186,324
2020-12-01	$24.57	$24.90	$24.32	$24.68	$24.28	256,813
2020-11-30	$24.78	$25.00	$24.11	$24.25	$23.86	293,267
2020-11-27	$25.04	$25.04	$24.59	$24.92	$24.52	80,967
2020-11-25	$25.60	$25.60	$24.67	$25.07	$24.67	203,627
2020-11-24	$25.00	$26.02	$24.65	$25.74	$25.33	274,488
2020-11-23	$24.00	$24.93	$24.00	$24.87	$24.47	264,969
2020-11-20	$23.12	$23.82	$23.05	$23.79	$23.41	283,029
2020-11-19	$23.43	$23.46	$22.72	$23.40	$23.02	240,012
2020-11-18	$23.93	$24.13	$23.54	$23.59	$23.21	226,849
2020-11-17	$23.56	$23.78	$23.08	$23.73	$23.35	165,276
2020-11-16	$23.41	$23.98	$22.94	$23.75	$23.37	328,396
2020-11-13	$22.41	$22.99	$22.35	$22.73	$22.36	264,602
2020-11-12	$22.41	$22.98	$21.81	$22.18	$21.82	365,433
2020-11-11	$23.08	$23.08	$21.86	$22.49	$22.13	293,287
2020-11-10	$22.41	$23.25	$22.41	$22.99	$22.61	367,537
2020-11-09	$21.75	$23.27	$21.69	$22.06	$21.70	351,130
2020-11-06	$20.49	$21.99	$19.71	$20.79	$20.45	338,143
2020-11-05	$19.31	$20.19	$19.31	$19.70	$19.38	344,639
2020-11-04	$19.29	$19.49	$18.56	$19.21	$18.90	367,238
2020-11-03	$20.02	$20.04	$19.50	$19.63	$19.31	281,890
2020-11-02	$19.08	$19.67	$18.95	$19.62	$19.30	187,762
2020-10-30	$18.59	$18.98	$18.59	$18.87	$18.57	162,256
2020-10-29	$18.24	$18.76	$18.05	$18.61	$18.31	241,035
2020-10-28	$18.06	$18.42	$17.88	$18.23	$17.94	270,787
2020-10-27	$18.76	$19.09	$18.36	$18.50	$18.20	298,363
2020-10-26	$19.62	$19.94	$19.52	$19.73	$19.41	154,383
2020-10-23	$19.86	$20.11	$19.86	$19.96	$19.64	158,526
2020-10-22	$19.81	$19.90	$19.57	$19.72	$19.40	123,223
2020-10-21	$19.76	$19.92	$19.72	$19.73	$19.41	118,440
2020-10-20	$19.74	$19.99	$19.57	$19.76	$19.44	137,742
2020-10-19	$19.90	$20.10	$19.46	$19.56	$19.24	186,466
2020-10-16	$19.81	$19.89	$19.68	$19.74	$19.42	135,680
2020-10-15	$19.18	$19.86	$19.15	$19.86	$19.54	179,700
2020-10-14	$19.82	$19.97	$19.42	$19.48	$19.17	203,455
2020-10-13	$19.85	$19.97	$19.72	$19.77	$19.45	130,018
2020-10-12	$19.89	$20.17	$19.74	$20.06	$19.74	291,525
2020-10-09	$19.92	$20.24	$19.62	$19.80	$19.48	216,996
2020-10-08	$19.75	$19.88	$19.57	$19.78	$19.46	148,236
2020-10-07	$19.08	$19.68	$18.88	$19.53	$19.22	373,681
2020-10-06	$18.97	$19.44	$18.67	$18.88	$18.58	242,777
2020-10-05	$18.27	$18.96	$18.27	$18.82	$18.52	169,940
2020-10-02	$17.27	$18.21	$17.27	$18.09	$17.80	324,823
2020-10-01	$18.05	$18.21	$17.54	$17.66	$17.38	243,566
2020-09-30	$18.44	$18.49	$17.95	$18.04	$17.75	401,159
2020-09-29	$18.50	$18.70	$18.15	$18.31	$18.01	234,372
2020-09-28	$18.45	$18.83	$18.45	$18.74	$18.38	184,648
2020-09-25	$17.80	$18.27	$17.78	$18.18	$17.83	213,540
2020-09-24	$17.84	$18.47	$17.77	$18.02	$17.67	290,625
2020-09-23	$17.91	$18.40	$17.86	$17.89	$17.54	324,273
2020-09-22	$17.32	$17.95	$17.32	$17.84	$17.50	355,943
2020-09-21	$17.89	$17.89	$17.07	$17.28	$16.95	356,617
2020-09-18	$18.37	$18.75	$18.02	$18.22	$17.87	449,684
2020-09-17	$17.80	$18.50	$17.72	$18.36	$18.01	565,318
2020-09-16	$17.87	$18.16	$17.70	$17.97	$17.62	731,197
2020-09-15	$18.08	$18.52	$17.77	$17.85	$17.50	286,464
2020-09-14	$18.23	$18.61	$17.91	$17.97	$17.62	278,081
2020-09-11	$18.10	$18.31	$17.98	$18.07	$17.72	262,519
2020-09-10	$18.39	$18.63	$17.91	$18.02	$17.67	803,259
2020-09-09	$18.86	$19.36	$18.16	$18.29	$17.94	392,616
2020-09-08	$19.48	$19.50	$18.62	$18.67	$18.31	349,838
2020-09-04	$19.76	$19.76	$19.23	$19.59	$19.21	433,274
2020-09-03	$20.00	$20.16	$19.16	$19.40	$19.02	502,018
2020-09-02	$19.56	$19.98	$19.53	$19.98	$19.59	533,496
2020-09-01	$19.13	$19.48	$18.93	$19.43	$19.05	553,296
2020-08-31	$18.88	$19.25	$18.50	$19.06	$18.69	448,329
2020-08-28	$18.89	$19.09	$18.61	$18.93	$18.56	541,792
2020-08-27	$18.08	$18.89	$18.05	$18.68	$18.32	679,837
2020-08-26	$18.21	$18.45	$17.90	$17.96	$17.61	312,459
2020-08-25	$18.05	$18.35	$17.95	$18.25	$17.90	464,046
2020-08-24	$17.90	$18.22	$17.69	$18.01	$17.66	324,738
2020-08-21	$17.77	$17.92	$17.43	$17.70	$17.35	260,804
2020-08-20	$17.63	$17.89	$17.59	$17.80	$17.46	290,562
2020-08-19	$17.72	$18.03	$17.66	$17.86	$17.51	433,973
2020-08-18	$18.21	$18.34	$17.66	$17.70	$17.36	351,154
2020-08-17	$18.72	$18.74	$18.14	$18.22	$17.87	248,982
2020-08-14	$18.36	$18.82	$18.33	$18.68	$18.32	326,647
2020-08-13	$18.60	$19.08	$18.51	$18.60	$18.24	357,932
2020-08-12	$19.17	$19.47	$18.54	$18.75	$18.39	583,772
2020-08-11	$18.67	$19.33	$18.67	$18.89	$18.52	1,139,564
2020-08-10	$18.18	$18.81	$18.12	$18.40	$18.04	966,538
2020-08-07	$17.94	$18.36	$17.94	$18.03	$17.68	830,909
2020-08-06	$18.26	$18.71	$17.96	$18.05	$17.70	360,967
2020-08-05	$18.97	$18.99	$18.27	$18.39	$18.03	1,374,535
2020-08-04	$17.75	$18.80	$17.25	$17.25	$16.92	992,952
2020-08-03	$16.14	$16.92	$16.04	$16.81	$16.49	260,875
2020-07-31	$16.36	$16.51	$15.82	$16.03	$15.72	193,181
2020-07-30	$16.42	$16.63	$16.13	$16.49	$16.17	115,074
2020-07-29	$16.38	$16.86	$16.35	$16.76	$16.44	204,131
2020-07-28	$16.45	$16.76	$16.35	$16.35	$16.03	100,423
2020-07-27	$16.38	$16.57	$16.25	$16.53	$16.21	135,541
2020-07-24	$16.87	$16.98	$16.42	$16.43	$16.11	175,602
2020-07-23	$16.62	$17.18	$16.62	$16.90	$16.57	326,326
2020-07-22	$16.99	$17.14	$16.69	$16.71	$16.39	299,447
2020-07-21	$16.70	$17.34	$16.70	$17.14	$16.81	303,089
2020-07-20	$16.78	$16.97	$16.50	$16.52	$16.20	177,394
2020-07-17	$16.69	$16.98	$16.65	$16.84	$16.51	251,571
2020-07-16	$16.90	$16.98	$16.63	$16.79	$16.47	181,630
2020-07-15	$16.50	$17.11	$16.31	$17.01	$16.68	369,817
2020-07-14	$16.16	$16.37	$15.80	$16.04	$15.73	276,803
2020-07-13	$16.19	$16.54	$15.77	$16.21	$15.90	232,345
2020-07-10	$15.20	$16.13	$15.20	$16.08	$15.77	239,347
2020-07-09	$15.87	$15.95	$15.03	$15.20	$14.91	209,189
2020-07-08	$15.95	$16.94	$15.70	$15.95	$15.64	175,590
2020-07-07	$16.79	$16.79	$16.03	$16.05	$15.74	225,947
2020-07-06	$17.58	$17.83	$16.91	$17.12	$16.79	260,162
2020-07-02	$18.02	$18.43	$17.44	$17.53	$17.19	405,297
2020-07-01	$17.84	$18.02	$17.63	$17.71	$17.37	272,157
2020-06-30	$17.42	$17.81	$17.18	$17.76	$17.42	268,994
2020-06-29	$16.73	$17.77	$16.61	$17.54	$17.20	288,330
2020-06-26	$16.63	$16.71	$16.25	$16.39	$16.02	1,062,662
2020-06-25	$16.66	$16.86	$16.34	$16.80	$16.42	335,367
2020-06-24	$17.27	$17.27	$16.59	$16.64	$16.26	309,365
2020-06-23	$17.36	$17.43	$16.96	$17.07	$16.68	187,268
2020-06-22	$17.17	$17.45	$16.92	$17.11	$16.72	192,233
2020-06-19	$17.45	$17.77	$17.17	$17.18	$16.79	536,031
2020-06-18	$17.68	$18.01	$17.26	$17.42	$17.03	218,892
2020-06-17	$18.39	$18.65	$17.20	$17.55	$17.15	471,427
2020-06-16	$17.56	$18.75	$17.56	$18.17	$17.76	629,495
2020-06-15	$15.10	$16.73	$15.10	$16.71	$16.33	310,175
2020-06-12	$16.29	$16.37	$15.36	$15.68	$15.32	302,236
2020-06-11	$16.74	$16.86	$15.53	$15.58	$15.23	296,464
2020-06-10	$18.33	$18.48	$17.21	$17.27	$16.88	298,952
2020-06-09	$18.55	$18.55	$17.94	$18.39	$17.97	238,841
2020-06-08	$18.89	$19.21	$18.66	$18.83	$18.40	616,687
2020-06-05	$18.99	$19.42	$18.60	$18.74	$18.32	290,804
2020-06-04	$17.64	$18.18	$17.59	$18.09	$17.68	266,033
2020-06-03	$17.49	$18.06	$17.49	$17.77	$17.37	356,537
2020-06-02	$16.69	$17.37	$16.59	$17.12	$16.73	380,257
2020-06-01	$16.91	$17.13	$16.44	$16.49	$16.12	267,897
2020-05-29	$16.42	$16.82	$16.21	$16.69	$16.31	232,459
2020-05-28	$16.52	$17.29	$16.27	$16.65	$16.27	311,739
2020-05-27	$15.86	$16.60	$15.86	$16.16	$15.79	710,063
2020-05-26	$14.82	$16.05	$14.82	$15.96	$15.60	356,802
2020-05-22	$15.08	$15.08	$14.70	$15.00	$14.66	223,795
2020-05-21	$14.85	$15.13	$14.71	$14.94	$14.60	132,561
2020-05-20	$14.66	$15.24	$14.63	$14.92	$14.58	221,145
2020-05-19	$14.68	$15.16	$14.31	$14.34	$14.01	327,638
2020-05-18	$13.97	$14.76	$13.97	$14.71	$14.38	288,994
2020-05-15	$13.36	$13.58	$13.07	$13.44	$13.14	220,679
2020-05-14	$13.48	$13.48	$12.75	$13.34	$13.04	238,908
2020-05-13	$13.86	$13.98	$13.51	$13.69	$13.38	244,129
2020-05-12	$14.47	$14.56	$13.97	$14.03	$13.71	239,868
2020-05-11	$14.58	$14.60	$13.98	$14.50	$14.17	188,869
2020-05-08	$14.76	$14.93	$14.43	$14.81	$14.47	160,381
2020-05-07	$14.26	$14.73	$14.14	$14.34	$14.01	300,122
2020-05-06	$13.84	$14.20	$13.51	$13.91	$13.59	244,195
2020-05-05	$14.65	$14.99	$13.61	$13.94	$13.62	454,428
2020-05-04	$14.95	$14.95	$13.93	$14.64	$14.31	192,660
2020-05-01	$15.65	$15.65	$14.71	$15.02	$14.68	229,424
2020-04-30	$15.70	$15.96	$15.14	$15.61	$15.26	230,992
2020-04-29	$15.54	$16.88	$15.54	$16.33	$15.96	297,722
2020-04-28	$14.98	$15.21	$14.35	$15.02	$14.68	147,124
2020-04-27	$13.74	$14.29	$13.52	$14.10	$13.78	137,868
2020-04-24	$13.73	$13.88	$13.50	$13.68	$13.37	89,850
2020-04-23	$13.62	$14.00	$13.51	$13.77	$13.46	178,567
2020-04-22	$13.89	$14.08	$13.43	$13.72	$13.41	169,236
2020-04-21	$13.65	$14.00	$13.33	$13.58	$13.27	184,296
2020-04-20	$14.46	$14.65	$14.11	$14.18	$13.86	179,120
2020-04-17	$14.67	$15.11	$14.56	$14.75	$14.42	481,756
2020-04-16	$14.94	$15.05	$14.00	$14.26	$13.94	237,397
2020-04-15	$16.15	$16.26	$14.85	$15.01	$14.67	142,680
2020-04-14	$16.77	$17.05	$16.05	$16.57	$16.19	137,473
2020-04-13	$16.76	$16.77	$16.02	$16.24	$15.87	150,640
2020-04-09	$16.62	$17.07	$16.14	$16.91	$16.53	165,136
2020-04-08	$15.81	$16.28	$15.12	$16.14	$15.77	234,351
2020-04-07	$16.76	$17.12	$15.22	$15.50	$15.15	228,236
2020-04-06	$16.07	$16.55	$15.81	$16.27	$15.90	396,479
2020-04-03	$15.65	$15.85	$14.92	$15.46	$15.11	259,972
2020-04-02	$15.44	$16.18	$14.67	$15.78	$15.42	258,036
2020-04-01	$15.16	$15.54	$14.68	$15.48	$15.13	334,782
2020-03-31	$15.07	$15.94	$14.52	$15.90	$15.54	452,953
2020-03-30	$14.21	$15.20	$13.79	$14.94	$14.60	214,758
2020-03-27	$14.67	$15.22	$14.05	$14.14	$13.76	317,055
2020-03-26	$13.26	$15.27	$13.25	$15.26	$14.85	271,831
2020-03-25	$13.43	$13.60	$12.72	$13.35	$13.00	226,589
2020-03-24	$13.26	$13.78	$12.91	$13.40	$13.04	275,231
2020-03-23	$12.52	$14.04	$12.28	$12.53	$12.20	315,230
2020-03-20	$11.31	$13.09	$10.99	$12.44	$12.11	434,867
2020-03-19	$10.20	$11.78	$9.80	$11.36	$11.06	338,991
2020-03-18	$12.52	$12.79	$9.59	$10.10	$9.83	333,066
2020-03-17	$11.84	$13.51	$11.01	$13.43	$13.07	498,795
2020-03-16	$10.47	$11.79	$10.09	$11.60	$11.29	437,633
2020-03-13	$10.64	$11.72	$9.70	$11.68	$11.37	871,184
2020-03-12	$14.20	$14.50	$9.42	$9.92	$9.66	566,463
2020-03-11	$16.50	$16.50	$14.98	$15.27	$14.86	326,013
2020-03-10	$18.37	$18.59	$16.80	$16.90	$16.45	633,053
2020-03-09	$19.05	$19.33	$17.51	$18.21	$17.73	469,091
2020-03-06	$19.40	$20.43	$19.40	$20.33	$19.79	152,036
2020-03-05	$19.52	$20.16	$19.52	$20.12	$19.59	204,950
2020-03-04	$20.23	$20.49	$20.00	$20.16	$19.62	217,714
2020-03-03	$19.72	$20.50	$19.57	$19.92	$19.39	191,156
2020-03-02	$19.01	$19.82	$18.84	$19.76	$19.23	170,979
2020-02-28	$18.99	$19.38	$18.50	$18.98	$18.48	328,199
2020-02-27	$19.87	$20.26	$19.60	$19.66	$19.14	186,699
2020-02-26	$21.30	$21.67	$19.93	$20.20	$19.66	229,712
2020-02-25	$21.49	$22.96	$21.12	$21.25	$20.69	224,412
2020-02-24	$22.22	$22.72	$21.94	$22.56	$21.96	112,306
2020-02-21	$22.39	$23.24	$22.20	$22.95	$22.34	118,325
2020-02-20	$23.29	$23.46	$22.36	$22.40	$21.80	178,340
2020-02-19	$23.40	$23.50	$23.21	$23.38	$22.76	68,016
2020-02-18	$23.28	$23.52	$23.15	$23.37	$22.75	100,460
2020-02-14	$23.18	$23.42	$23.03	$23.35	$22.73	88,595
2020-02-13	$22.92	$23.13	$22.71	$23.13	$22.52	92,200
2020-02-12	$22.67	$23.16	$22.61	$22.96	$22.35	100,110
2020-02-11	$21.97	$22.82	$21.97	$22.51	$21.91	83,688
2020-02-10	$21.70	$21.86	$21.61	$21.82	$21.24	45,528
2020-02-07	$21.79	$21.86	$21.53	$21.74	$21.16	78,624
2020-02-06	$22.31	$22.39	$21.73	$21.90	$21.32	96,698
2020-02-05	$21.70	$22.22	$21.63	$22.21	$21.62	189,283
2020-02-04	$21.65	$21.75	$21.41	$21.47	$20.90	141,655
2020-02-03	$21.50	$21.56	$21.35	$21.39	$20.82	161,972
2020-01-31	$21.85	$21.94	$21.16	$21.33	$20.76	200,665
2020-01-30	$21.69	$22.00	$21.64	$22.00	$21.42	100,807
2020-01-29	$21.79	$22.09	$21.72	$21.87	$21.29	100,705
2020-01-28	$21.83	$22.13	$21.57	$21.80	$21.22	81,477
2020-01-27	$21.63	$22.02	$21.54	$21.77	$21.19	85,861
2020-01-24	$22.66	$22.78	$21.95	$22.00	$21.42	83,019
2020-01-23	$22.69	$23.31	$22.37	$22.76	$22.15	152,737
2020-01-22	$22.39	$22.76	$22.22	$22.66	$22.06	138,869
2020-01-21	$22.13	$22.39	$21.95	$22.24	$21.65	99,181
2020-01-17	$22.53	$22.61	$22.06	$22.13	$21.54	92,390
2020-01-16	$22.12	$22.53	$22.04	$22.34	$21.75	133,370
2020-01-15	$21.76	$22.02	$21.73	$21.91	$21.33	89,642
2020-01-14	$21.49	$22.10	$21.49	$21.87	$21.29	99,897
2020-01-13	$21.38	$21.58	$21.16	$21.52	$20.95	107,703
2020-01-10	$21.48	$21.68	$21.29	$21.45	$20.88	103,895
2020-01-09	$21.79	$21.88	$21.47	$21.51	$20.94	76,914
2020-01-08	$21.94	$22.03	$21.47	$21.71	$21.13	101,277
2020-01-07	$21.74	$22.08	$21.57	$21.93	$21.35	120,529
2020-01-06	$21.42	$22.00	$21.09	$21.83	$21.25	155,578
2020-01-03	$21.47	$21.72	$21.32	$21.61	$21.04	99,823
2020-01-02	$22.40	$22.47	$21.55	$21.69	$21.11	136,739
2019-12-31	$22.07	$22.37	$21.92	$22.24	$21.65	141,790
2019-12-30	$21.94	$22.51	$21.77	$22.26	$21.67	116,334
2019-12-27	$22.39	$22.39	$21.88	$21.93	$21.29	78,053
2019-12-26	$22.45	$22.45	$22.10	$22.30	$21.65	55,625
2019-12-24	$22.56	$22.57	$22.31	$22.42	$21.77	37,315
2019-12-23	$22.62	$22.76	$22.38	$22.56	$21.90	99,872
2019-12-20	$22.73	$22.81	$22.45	$22.48	$21.82	349,985
2019-12-19	$22.64	$23.02	$22.43	$22.69	$22.03	206,989
2019-12-18	$23.07	$23.07	$22.66	$22.73	$22.07	108,366
2019-12-17	$23.00	$23.21	$22.55	$22.94	$22.27	242,763
2019-12-16	$22.64	$23.53	$22.51	$23.20	$22.52	252,120
2019-12-13	$22.92	$22.92	$22.21	$22.34	$21.69	133,928
2019-12-12	$22.18	$22.92	$22.14	$22.76	$22.10	129,772
2019-12-11	$22.47	$22.62	$22.18	$22.35	$21.70	121,198
2019-12-10	$22.09	$22.37	$21.83	$22.25	$21.60	106,410
2019-12-09	$22.27	$22.41	$22.14	$22.16	$21.51	139,587
2019-12-06	$22.03	$22.69	$22.03	$22.34	$21.69	227,439
2019-12-05	$21.71	$21.93	$21.52	$21.92	$21.28	162,144
2019-12-04	$21.47	$21.95	$21.36	$21.63	$21.00	168,735
2019-12-03	$21.26	$21.40	$21.05	$21.27	$20.65	120,799
2019-12-02	$21.91	$22.15	$21.43	$21.50	$20.87	209,389
2019-11-29	$21.71	$22.06	$21.55	$22.02	$21.38	83,435
2019-11-27	$21.61	$21.96	$21.38	$21.77	$21.13	92,189
2019-11-26	$21.36	$21.58	$21.10	$21.55	$20.92	126,147
2019-11-25	$20.92	$21.39	$20.83	$21.39	$20.77	103,538
2019-11-22	$20.88	$20.98	$20.77	$20.93	$20.32	78,423
2019-11-21	$21.25	$21.25	$20.71	$20.78	$20.17	102,521
2019-11-20	$21.42	$21.56	$21.12	$21.22	$20.60	146,818
2019-11-19	$21.45	$21.76	$21.11	$21.57	$20.94	141,960
2019-11-18	$21.61	$21.61	$21.28	$21.34	$20.72	102,453
2019-11-15	$21.82	$22.02	$21.59	$21.65	$21.02	134,913
2019-11-14	$21.63	$21.91	$21.54	$21.65	$21.02	119,203
2019-11-13	$21.69	$21.91	$21.57	$21.57	$20.94	137,501
2019-11-12	$21.87	$22.26	$21.68	$21.95	$21.31	186,613
2019-11-11	$21.77	$22.05	$21.50	$21.93	$21.29	218,625
2019-11-08	$22.44	$22.51	$21.86	$22.02	$21.38	170,942
2019-11-07	$22.96	$23.24	$22.13	$22.34	$21.69	488,075
2019-11-06	$23.62	$23.62	$22.58	$22.66	$22.00	197,452
2019-11-05	$22.95	$23.66	$22.51	$23.62	$22.93	451,159
2019-11-04	$21.50	$23.73	$21.24	$23.11	$22.44	787,516
2019-11-01	$20.55	$21.32	$20.55	$20.99	$20.38	262,082
2019-10-31	$20.86	$20.95	$20.31	$20.44	$19.84	328,358
2019-10-30	$21.24	$21.28	$20.85	$20.97	$20.36	135,692
2019-10-29	$21.09	$21.30	$21.02	$21.22	$20.60	85,532
2019-10-28	$21.06	$21.26	$20.90	$21.14	$20.52	122,901
2019-10-25	$20.71	$20.96	$20.55	$20.91	$20.30	56,544
2019-10-24	$21.14	$21.16	$20.55	$20.76	$20.15	75,862
2019-10-23	$21.20	$21.45	$20.92	$21.09	$20.47	95,025
2019-10-22	$21.13	$21.36	$20.93	$21.21	$20.59	105,705
2019-10-21	$21.13	$21.74	$21.13	$21.18	$20.56	223,670
2019-10-18	$20.40	$21.22	$20.40	$20.96	$20.35	187,170
2019-10-17	$20.12	$20.53	$20.08	$20.51	$19.91	139,765
2019-10-16	$20.09	$20.44	$20.00	$20.00	$19.42	106,910
2019-10-15	$20.08	$20.24	$19.99	$20.10	$19.51	90,698
2019-10-14	$20.10	$20.40	$19.97	$20.09	$19.50	121,841
2019-10-11	$20.07	$20.60	$19.96	$20.25	$19.66	153,105
2019-10-10	$19.64	$19.98	$19.61	$19.75	$19.17	98,977
2019-10-09	$19.71	$19.77	$19.44	$19.61	$19.04	61,594
2019-10-08	$19.66	$19.78	$19.38	$19.55	$18.98	86,701
2019-10-07	$19.67	$19.96	$19.53	$19.84	$19.26	133,691
2019-10-04	$19.19	$19.80	$19.19	$19.77	$19.19	79,721
2019-10-03	$19.24	$19.24	$18.69	$19.21	$18.65	108,163
2019-10-02	$19.11	$19.38	$19.01	$19.30	$18.74	108,176
2019-10-01	$19.75	$19.96	$19.19	$19.26	$18.70	103,256
2019-09-30	$19.43	$19.67	$19.33	$19.61	$19.04	113,638
2019-09-27	$19.67	$19.88	$19.34	$19.39	$18.82	108,648
2019-09-26	$19.76	$19.92	$19.53	$19.63	$19.00	115,070
2019-09-25	$19.25	$19.82	$19.22	$19.77	$19.13	247,968
2019-09-24	$19.70	$19.84	$19.13	$19.25	$18.63	147,368
2019-09-23	$20.01	$20.08	$19.69	$19.73	$19.09	113,323
2019-09-20	$20.18	$20.42	$19.93	$20.13	$19.48	294,974
2019-09-19	$20.61	$20.72	$20.16	$20.17	$19.52	384,870
2019-09-18	$20.90	$20.96	$20.28	$20.56	$19.90	169,126
2019-09-17	$20.97	$21.10	$20.54	$20.96	$20.29	101,319
2019-09-16	$20.86	$21.33	$20.81	$21.08	$20.40	137,868
2019-09-13	$20.35	$21.06	$20.35	$20.93	$20.26	148,714
2019-09-12	$20.49	$20.65	$20.41	$20.44	$19.78	335,664
2019-09-11	$20.48	$20.60	$20.25	$20.51	$19.85	265,050
2019-09-10	$19.53	$20.34	$19.32	$20.31	$19.66	217,588
2019-09-09	$18.92	$19.57	$18.58	$19.50	$18.87	93,802
2019-09-06	$19.19	$19.19	$18.80	$18.81	$18.20	88,205
2019-09-05	$19.04	$19.59	$18.99	$19.14	$18.52	112,650
2019-09-04	$19.02	$19.16	$18.78	$18.81	$18.20	85,062
2019-09-03	$19.43	$19.58	$18.58	$18.83	$18.22	152,325
2019-08-30	$19.06	$19.60	$18.92	$19.54	$18.91	215,153
2019-08-29	$18.57	$19.01	$18.57	$19.00	$18.39	144,025
2019-08-28	$17.98	$18.53	$17.80	$18.47	$17.88	119,557
2019-08-27	$18.93	$18.93	$18.02	$18.07	$17.49	133,765
2019-08-26	$19.10	$19.10	$18.49	$18.83	$18.22	105,806
2019-08-23	$19.49	$19.49	$18.89	$18.98	$18.37	202,970
2019-08-22	$19.86	$19.89	$19.50	$19.55	$18.92	107,815
2019-08-21	$19.98	$20.04	$19.72	$19.78	$19.14	111,417
2019-08-20	$19.68	$19.87	$19.34	$19.83	$19.19	202,464
2019-08-19	$20.19	$20.20	$19.74	$19.76	$19.12	193,575
2019-08-16	$20.07	$20.26	$19.90	$19.95	$19.31	156,780
2019-08-15	$19.96	$20.19	$19.82	$20.01	$19.37	212,895
2019-08-14	$19.66	$20.03	$19.52	$19.97	$19.33	286,336
2019-08-13	$19.70	$20.26	$19.70	$20.02	$19.38	92,633
2019-08-12	$19.84	$20.25	$19.63	$19.79	$19.15	166,902
2019-08-09	$19.73	$19.86	$19.52	$19.77	$19.13	111,806
2019-08-08	$19.55	$19.81	$19.50	$19.79	$19.15	169,029
2019-08-07	$19.37	$19.48	$18.86	$19.39	$18.77	198,065
2019-08-06	$21.00	$22.03	$19.41	$19.48	$18.85	244,157
2019-08-05	$19.21	$20.19	$18.75	$19.05	$18.44	188,151
2019-08-02	$19.84	$19.84	$19.18	$19.54	$18.91	157,515
2019-08-01	$20.95	$21.05	$19.98	$19.98	$19.34	202,235
2019-07-31	$21.30	$21.73	$20.96	$20.96	$20.29	184,237
2019-07-30	$20.88	$21.34	$20.55	$21.32	$20.63	169,804
2019-07-29	$20.43	$21.03	$19.93	$21.01	$20.33	228,400
2019-07-26	$20.40	$20.52	$20.32	$20.40	$19.74	153,759
2019-07-25	$20.64	$20.80	$20.31	$20.31	$19.66	206,448
2019-07-24	$20.13	$20.67	$20.04	$20.61	$19.95	221,777
2019-07-23	$20.12	$20.29	$20.09	$20.21	$19.56	114,209
2019-07-22	$20.11	$20.20	$19.97	$20.03	$19.39	99,703
2019-07-19	$19.87	$20.20	$19.62	$20.05	$19.40	209,151
2019-07-18	$20.00	$20.04	$19.68	$19.92	$19.28	107,547
2019-07-17	$20.23	$20.24	$19.90	$20.01	$19.37	161,290
2019-07-16	$20.36	$20.49	$20.21	$20.25	$19.60	177,342
2019-07-15	$20.62	$20.82	$20.22	$20.33	$19.68	170,054
2019-07-12	$20.54	$20.87	$20.52	$20.65	$19.99	115,644
2019-07-11	$20.71	$20.78	$20.08	$20.55	$19.89	126,399
2019-07-10	$21.02	$21.13	$20.67	$20.71	$20.04	201,674
2019-07-09	$20.75	$20.91	$20.57	$20.90	$20.23	109,306
2019-07-08	$21.21	$21.25	$20.72	$20.88	$20.21	139,719
2019-07-05	$20.95	$21.62	$20.89	$21.23	$20.55	400,242
2019-07-03	$20.94	$21.12	$20.90	$21.04	$20.36	68,136
2019-07-02	$20.74	$20.86	$20.42	$20.85	$20.18	138,232
2019-07-01	$21.16	$21.41	$20.72	$20.89	$20.22	137,155
2019-06-28	$20.40	$21.10	$20.40	$20.93	$20.26	680,618
2019-06-27	$19.96	$20.39	$19.96	$20.37	$19.71	194,833
2019-06-26	$19.67	$20.05	$19.66	$19.98	$19.28	116,887
2019-06-25	$19.34	$19.60	$19.15	$19.55	$18.87	175,602
2019-06-24	$19.70	$19.70	$19.12	$19.24	$18.57	230,587
2019-06-21	$19.45	$19.69	$19.45	$19.61	$18.92	226,772
2019-06-20	$19.79	$19.82	$19.42	$19.46	$18.78	104,786
2019-06-19	$19.57	$19.69	$19.41	$19.58	$18.89	106,738
2019-06-18	$19.26	$19.79	$19.26	$19.57	$18.88	97,323
2019-06-17	$19.02	$19.36	$18.95	$19.13	$18.46	102,228
2019-06-14	$19.13	$19.23	$18.97	$18.99	$18.32	65,712
2019-06-13	$19.11	$19.29	$18.94	$19.13	$18.46	145,484
2019-06-12	$19.11	$19.24	$18.86	$19.04	$18.37	86,354
2019-06-11	$19.25	$19.39	$18.89	$19.16	$18.49	123,197
2019-06-10	$18.95	$19.52	$18.80	$19.05	$18.38	404,429
2019-06-07	$18.88	$19.13	$18.84	$18.84	$18.18	60,876
2019-06-06	$19.02	$19.09	$18.68	$18.79	$18.13	68,221
2019-06-05	$19.24	$19.26	$18.87	$19.07	$18.40	97,550
2019-06-04	$18.77	$19.46	$18.77	$19.23	$18.56	118,894
2019-06-03	$18.30	$18.60	$18.11	$18.41	$17.76	223,188
2019-05-31	$18.31	$18.31	$18.03	$18.24	$17.60	146,785
2019-05-30	$19.11	$19.24	$18.35	$18.55	$17.90	103,952
2019-05-29	$19.00	$19.15	$18.85	$19.06	$18.39	166,590
2019-05-28	$18.85	$19.12	$18.84	$19.00	$18.33	229,903
2019-05-24	$19.48	$19.60	$18.75	$18.80	$18.14	145,459
2019-05-23	$19.79	$19.79	$19.20	$19.39	$18.71	257,468
2019-05-22	$20.33	$20.33	$20.02	$20.04	$19.34	364,185
2019-05-21	$20.37	$20.51	$20.30	$20.41	$19.69	103,114
2019-05-20	$20.27	$20.35	$20.06	$20.25	$19.54	102,387
2019-05-17	$20.33	$20.54	$20.23	$20.34	$19.63	153,790
2019-05-16	$20.38	$20.81	$20.38	$20.50	$19.78	244,720
2019-05-15	$20.08	$20.45	$19.95	$20.30	$19.59	249,989
2019-05-14	$20.06	$20.26	$19.92	$20.25	$19.54	146,743
2019-05-13	$20.19	$20.45	$19.75	$20.06	$19.36	316,603
2019-05-10	$20.49	$20.73	$20.29	$20.57	$19.85	146,910
2019-05-09	$21.13	$21.13	$20.51	$20.67	$19.95	139,964
2019-05-08	$22.73	$22.74	$21.22	$21.30	$20.55	392,349
2019-05-07	$22.75	$23.98	$22.35	$22.66	$21.87	452,063
2019-05-06	$21.38	$21.62	$21.22	$21.61	$20.85	212,609
2019-05-03	$21.55	$21.84	$21.43	$21.71	$20.95	286,434
2019-05-02	$21.53	$21.92	$21.08	$21.43	$20.68	159,602
2019-05-01	$22.00	$22.10	$21.64	$21.65	$20.89	130,726
2019-04-30	$22.21	$22.21	$21.50	$21.92	$21.15	161,158
2019-04-29	$22.09	$22.33	$21.86	$22.21	$21.43	113,292
2019-04-26	$22.30	$22.30	$21.89	$22.03	$21.26	158,945
2019-04-25	$22.45	$22.45	$21.92	$22.30	$21.52	154,625
2019-04-24	$22.18	$22.69	$22.15	$22.53	$21.74	172,587
2019-04-23	$21.95	$22.28	$21.90	$22.20	$21.42	179,621
2019-04-22	$21.89	$22.09	$21.53	$21.98	$21.21	126,932
2019-04-18	$21.52	$22.14	$21.52	$21.86	$21.09	357,369
2019-04-17	$21.80	$21.81	$21.57	$21.64	$20.88	113,518
2019-04-16	$21.57	$21.81	$21.57	$21.65	$20.89	128,096
2019-04-15	$21.74	$21.84	$21.47	$21.52	$20.77	58,042
2019-04-12	$21.79	$21.92	$21.67	$21.74	$20.98	114,262
2019-04-11	$21.59	$21.76	$21.52	$21.70	$20.94	79,704
2019-04-10	$21.42	$21.58	$21.34	$21.53	$20.78	61,611
2019-04-09	$21.63	$21.63	$21.16	$21.42	$20.67	106,845
2019-04-08	$21.81	$21.87	$21.59	$21.68	$20.92	98,082
2019-04-05	$21.68	$22.00	$21.53	$21.94	$21.17	98,025
2019-04-04	$21.28	$21.66	$21.23	$21.60	$20.84	74,911
2019-04-03	$21.50	$21.63	$21.23	$21.27	$20.52	75,881
2019-04-02	$21.39	$21.44	$21.08	$21.34	$20.59	112,443
2019-04-01	$20.94	$21.52	$20.81	$21.38	$20.63	163,254
2019-03-29	$20.81	$21.04	$20.66	$20.68	$19.96	523,660
2019-03-28	$20.82	$20.91	$20.46	$20.82	$20.09	69,509
2019-03-27	$20.76	$20.89	$20.33	$20.82	$20.03	92,108
2019-03-26	$20.92	$21.15	$20.53	$20.76	$19.98	80,719
2019-03-25	$20.63	$20.94	$20.32	$20.78	$19.99	94,925
2019-03-22	$21.70	$21.72	$20.68	$20.69	$19.91	150,917
2019-03-21	$22.17	$22.55	$21.82	$21.91	$21.08	100,674
2019-03-20	$22.17	$22.47	$21.91	$22.18	$21.34	301,226
2019-03-19	$22.89	$22.89	$22.09	$22.24	$21.40	213,228
2019-03-18	$22.62	$22.89	$22.57	$22.85	$21.99	87,627
2019-03-15	$22.32	$22.68	$22.16	$22.61	$21.76	331,291
2019-03-14	$22.15	$22.33	$22.01	$22.31	$21.47	175,895
2019-03-13	$22.48	$22.48	$22.20	$22.25	$21.41	64,635
2019-03-12	$22.44	$22.54	$22.24	$22.38	$21.53	97,417
2019-03-11	$22.20	$22.50	$22.03	$22.40	$21.55	113,201
2019-03-08	$22.15	$22.30	$22.07	$22.19	$21.35	61,589
2019-03-07	$22.52	$22.52	$22.19	$22.32	$21.48	267,726
2019-03-06	$23.13	$23.13	$22.48	$22.48	$21.63	121,948
2019-03-05	$23.48	$23.57	$23.06	$23.07	$22.20	346,641
2019-03-04	$23.47	$23.90	$23.37	$23.38	$22.50	185,185
2019-03-01	$23.31	$23.70	$22.91	$23.46	$22.57	279,672
2019-02-28	$22.25	$23.57	$21.01	$23.37	$22.49	336,643
2019-02-27	$21.89	$21.95	$21.03	$21.94	$21.11	147,542
2019-02-26	$21.85	$21.90	$21.55	$21.84	$21.01	217,656
2019-02-25	$21.89	$22.02	$21.55	$21.85	$21.02	146,882
2019-02-22	$22.17	$22.23	$21.69	$21.78	$20.96	191,929
2019-02-21	$21.79	$22.15	$19.69	$22.12	$21.28	116,585
2019-02-20	$21.54	$21.85	$21.40	$21.81	$20.99	132,200
2019-02-19	$21.23	$21.64	$21.01	$21.53	$20.72	154,949
2019-02-15	$21.25	$21.50	$21.22	$21.32	$20.51	127,879
2019-02-14	$20.98	$21.42	$20.91	$21.16	$20.36	117,639
2019-02-13	$20.73	$21.21	$20.73	$21.07	$20.27	181,899
2019-02-12	$20.34	$20.81	$20.34	$20.75	$19.97	129,914
2019-02-11	$19.76	$20.22	$19.45	$20.19	$19.43	119,482
2019-02-08	$19.65	$19.79	$19.30	$19.74	$18.99	130,934
2019-02-07	$20.31	$20.31	$19.63	$19.69	$18.95	173,950
2019-02-06	$20.50	$20.79	$20.20	$20.48	$19.71	145,598
2019-02-05	$19.93	$20.20	$19.78	$19.94	$19.19	65,707
2019-02-04	$19.65	$19.94	$19.48	$19.92	$19.17	94,463
2019-02-01	$19.96	$19.96	$19.44	$19.69	$18.95	154,221
2019-01-31	$19.76	$20.10	$19.60	$19.95	$19.20	112,941
2019-01-30	$19.99	$19.99	$19.47	$19.80	$19.05	103,400
2019-01-29	$20.18	$20.29	$19.97	$19.98	$19.22	119,684
2019-01-28	$20.03	$20.38	$19.94	$20.14	$19.38	215,051
2019-01-25	$20.22	$20.47	$20.13	$20.15	$19.39	100,394
2019-01-24	$20.01	$20.22	$19.88	$20.12	$19.36	94,651
2019-01-23	$20.24	$20.45	$19.98	$20.07	$19.31	163,351
2019-01-22	$20.08	$20.27	$19.79	$20.15	$19.39	228,658
2019-01-18	$20.23	$20.47	$20.22	$20.24	$19.47	229,211
2019-01-17	$20.00	$20.22	$19.99	$20.17	$19.41	89,056
2019-01-16	$20.01	$20.34	$19.54	$20.06	$19.30	365,015
2019-01-15	$20.18	$20.18	$19.89	$20.02	$19.26	202,205
2019-01-14	$20.39	$20.77	$19.98	$20.19	$19.43	207,751
2019-01-11	$20.14	$20.53	$20.00	$20.41	$19.64	220,119
2019-01-10	$20.32	$20.46	$20.08	$20.29	$19.52	237,961
2019-01-09	$20.38	$20.59	$20.21	$20.39	$19.62	148,606
2019-01-08	$20.50	$20.68	$19.97	$20.33	$19.56	307,456
2019-01-07	$19.84	$20.44	$19.11	$20.29	$19.52	215,083
2019-01-04	$19.11	$19.88	$18.98	$19.78	$19.03	219,289
2019-01-03	$19.14	$19.43	$18.82	$18.82	$18.11	147,034
2019-01-02	$18.86	$19.64	$17.82	$19.25	$18.52	319,771
2018-12-31	$18.86	$19.88	$18.66	$19.13	$18.41	296,633
2018-12-28	$18.85	$20.19	$18.58	$18.79	$18.08	265,805
2018-12-27	$18.65	$19.41	$18.32	$19.01	$18.23	370,879
2018-12-26	$18.29	$18.92	$17.99	$18.83	$18.06	302,411
2018-12-24	$18.06	$18.83	$18.06	$18.24	$17.49	136,903
2018-12-21	$19.50	$19.50	$17.99	$18.07	$17.33	556,635
2018-12-20	$20.27	$20.46	$19.39	$19.43	$18.64	270,833
2018-12-19	$21.11	$21.29	$20.24	$20.30	$19.47	159,360
2018-12-18	$21.76	$21.87	$21.03	$21.09	$20.23	203,329
2018-12-17	$22.00	$22.29	$21.55	$21.63	$20.75	186,397
2018-12-14	$22.24	$22.62	$21.88	$22.10	$21.20	137,388
2018-12-13	$22.57	$22.79	$22.25	$22.42	$21.50	142,300
2018-12-12	$22.32	$22.91	$22.28	$22.49	$21.57	155,683
2018-12-11	$22.86	$22.96	$22.00	$22.06	$21.16	218,362
2018-12-10	$22.72	$22.95	$22.33	$22.61	$21.69	125,138
2018-12-07	$23.40	$23.53	$21.05	$22.71	$21.78	135,348
2018-12-06	$23.25	$23.97	$22.99	$23.41	$22.45	244,557
2018-12-04	$24.70	$24.86	$23.42	$23.52	$22.56	241,677
2018-12-03	$24.46	$24.83	$24.25	$24.76	$23.75	340,582
2018-11-30	$23.94	$24.23	$23.74	$24.15	$23.16	123,265
2018-11-29	$24.14	$24.26	$23.69	$23.93	$22.95	148,610
2018-11-28	$23.65	$24.23	$23.10	$24.10	$23.11	166,657
2018-11-27	$23.63	$23.76	$23.22	$23.54	$22.58	104,215
2018-11-26	$23.48	$23.92	$23.41	$23.78	$22.81	159,264
2018-11-23	$23.00	$23.56	$23.00	$23.31	$22.36	118,136
2018-11-21	$23.23	$23.64	$23.10	$23.24	$22.29	142,609
2018-11-20	$23.20	$23.53	$22.80	$23.09	$22.15	172,649
2018-11-19	$23.57	$23.88	$23.28	$23.36	$22.41	180,539
2018-11-16	$23.47	$23.66	$22.78	$23.62	$22.65	176,235
2018-11-15	$22.83	$23.66	$22.60	$23.65	$22.68	201,200
2018-11-14	$23.30	$23.64	$22.71	$22.97	$22.03	226,174
2018-11-13	$23.39	$23.58	$23.01	$23.15	$22.20	190,709
2018-11-12	$23.98	$23.98	$22.79	$23.43	$22.47	107,935
2018-11-09	$23.99	$24.16	$21.01	$24.06	$23.08	185,257
2018-11-08	$24.37	$24.50	$24.00	$24.17	$23.18	191,608
2018-11-07	$23.85	$24.37	$23.13	$24.19	$23.20	297,441
2018-11-06	$24.00	$24.49	$23.52	$23.63	$22.66	350,397
2018-11-05	$22.34	$23.11	$22.29	$22.66	$21.73	189,733
2018-11-02	$21.90	$22.75	$21.90	$22.35	$21.44	164,175
2018-11-01	$21.27	$21.85	$21.27	$21.82	$20.93	158,741
2018-10-31	$22.04	$22.09	$21.16	$21.17	$20.30	164,651
2018-10-30	$21.29	$21.82	$21.17	$21.82	$20.93	104,399
2018-10-29	$21.55	$21.65	$21.11	$21.30	$20.43	137,742
2018-10-26	$21.06	$21.72	$20.93	$21.34	$20.47	148,988
2018-10-25	$20.92	$21.43	$20.92	$21.31	$20.44	160,428
2018-10-24	$21.89	$22.02	$20.79	$20.81	$19.96	151,562
2018-10-23	$22.06	$22.18	$21.69	$21.92	$21.02	118,914
2018-10-22	$22.34	$22.62	$22.10	$22.15	$21.24	143,295
2018-10-19	$22.33	$22.65	$22.20	$22.27	$21.36	175,991
2018-10-18	$22.71	$22.89	$22.24	$22.39	$21.47	148,202
2018-10-17	$22.95	$23.11	$22.64	$22.76	$21.83	172,645
2018-10-16	$22.80	$23.11	$22.55	$23.06	$22.12	138,319
2018-10-15	$22.55	$22.95	$22.42	$22.72	$21.79	159,684
2018-10-12	$23.35	$23.35	$22.34	$22.61	$21.69	311,856
2018-10-11	$22.91	$23.28	$22.75	$23.00	$22.06	273,531
2018-10-10	$23.50	$23.53	$22.97	$23.05	$22.11	508,540
2018-10-09	$23.47	$23.65	$23.38	$23.51	$22.55	237,249
2018-10-08	$23.29	$23.61	$23.05	$23.50	$22.54	203,711
2018-10-05	$23.87	$23.87	$23.26	$23.36	$22.41	211,855
2018-10-04	$24.29	$24.29	$23.66	$23.87	$22.89	260,958
2018-10-03	$24.36	$24.42	$24.08	$24.36	$23.36	239,073
2018-10-02	$24.51	$24.51	$23.98	$24.35	$23.35	177,466
2018-10-01	$24.90	$25.20	$24.23	$24.46	$23.46	273,485
2018-09-28	$24.92	$25.00	$24.74	$24.82	$23.81	315,336
2018-09-27	$24.90	$25.07	$24.82	$24.98	$23.96	365,122
2018-09-26	$25.05	$25.07	$24.72	$24.98	$23.90	337,048
2018-09-25	$25.28	$25.37	$24.73	$25.00	$23.92	488,746
2018-09-24	$25.10	$25.30	$24.80	$25.28	$24.19	227,456
2018-09-21	$25.15	$25.50	$25.03	$25.10	$24.02	731,236
2018-09-20	$25.16	$25.31	$24.59	$25.04	$23.96	831,284
2018-09-19	$25.13	$25.41	$25.01	$25.07	$23.99	203,811
2018-09-18	$25.27	$25.45	$25.10	$25.23	$24.14	189,978
2018-09-17	$25.18	$25.32	$25.05	$25.26	$24.17	239,214
2018-09-14	$24.88	$25.24	$24.88	$25.20	$24.11	142,236
2018-09-13	$25.03	$25.20	$24.75	$24.89	$23.82	188,351
2018-09-12	$24.77	$25.20	$24.42	$24.99	$23.91	301,554
2018-09-11	$24.97	$25.01	$24.73	$24.79	$23.72	270,371
2018-09-10	$25.03	$25.54	$24.89	$24.99	$23.91	210,308
2018-09-07	$24.90	$25.04	$24.79	$24.95	$23.87	186,188
2018-09-06	$25.60	$25.74	$24.88	$25.00	$23.92	255,689
2018-09-05	$24.96	$25.49	$24.80	$25.47	$24.37	277,726
2018-09-04	$25.12	$25.12	$24.71	$24.88	$23.81	242,492
2018-08-31	$25.00	$25.12	$24.86	$25.06	$23.98	188,532
2018-08-30	$25.23	$25.36	$25.01	$25.06	$23.98	197,940
2018-08-29	$25.00	$25.31	$24.90	$25.21	$24.12	235,024
2018-08-28	$25.01	$25.04	$24.77	$24.96	$23.88	353,506
2018-08-27	$25.27	$25.37	$24.95	$25.02	$23.94	259,382
2018-08-24	$25.38	$25.50	$24.97	$25.13	$24.05	297,616
2018-08-23	$25.61	$25.62	$25.27	$25.42	$24.32	105,117
2018-08-22	$25.94	$26.15	$25.52	$25.60	$24.49	152,625
2018-08-21	$25.54	$26.03	$25.54	$26.00	$24.88	261,012
2018-08-20	$25.55	$25.60	$25.25	$25.58	$24.48	163,938
2018-08-17	$25.25	$25.58	$25.25	$25.38	$24.28	284,434
2018-08-16	$25.18	$25.43	$24.90	$25.39	$24.29	231,600
2018-08-15	$25.50	$25.53	$25.04	$25.10	$24.02	219,816
2018-08-14	$25.10	$25.60	$25.10	$25.55	$24.45	258,176
2018-08-13	$25.67	$25.67	$24.90	$25.10	$24.02	230,608
2018-08-10	$25.25	$25.85	$25.07	$25.64	$24.53	227,450
2018-08-09	$25.07	$25.41	$24.85	$25.37	$24.27	249,271
2018-08-08	$25.19	$26.37	$24.54	$25.01	$23.93	524,153
2018-08-07	$27.14	$27.14	$24.94	$25.21	$24.12	558,124
2018-08-06	$27.39	$27.92	$27.13	$27.73	$26.53	115,775
2018-08-03	$27.36	$27.75	$27.23	$27.30	$26.12	130,718
2018-08-02	$26.73	$27.43	$26.62	$27.37	$26.19	149,661
2018-08-01	$27.02	$27.17	$26.58	$26.82	$25.66	157,563
2018-07-31	$26.79	$27.11	$26.48	$27.01	$25.84	269,940
2018-07-30	$26.94	$27.25	$26.69	$26.70	$25.55	155,782
2018-07-27	$27.33	$27.61	$26.85	$26.87	$25.71	101,117
2018-07-26	$27.32	$27.66	$27.24	$27.28	$26.10	109,049
2018-07-25	$27.85	$27.85	$26.34	$27.24	$26.06	193,268
2018-07-24	$27.96	$28.12	$27.86	$27.90	$26.70	153,802
2018-07-23	$27.95	$28.04	$27.56	$27.88	$26.68	108,052
2018-07-20	$28.30	$28.36	$28.00	$28.04	$26.83	152,116
2018-07-19	$28.27	$28.50	$27.96	$28.36	$27.14	131,451
2018-07-18	$28.08	$28.41	$27.84	$28.26	$27.04	152,644
2018-07-17	$28.12	$28.54	$28.03	$28.11	$26.90	97,054
2018-07-16	$28.60	$28.67	$27.99	$28.10	$26.89	114,952
2018-07-13	$28.40	$28.75	$28.23	$28.59	$27.36	87,907
2018-07-12	$28.70	$28.90	$28.38	$28.49	$27.26	254,258
2018-07-11	$28.28	$28.80	$28.04	$28.69	$27.45	235,040
2018-07-10	$28.65	$28.70	$28.35	$28.38	$27.15	187,186
2018-07-09	$28.06	$28.65	$27.69	$28.63	$27.39	183,408
2018-07-06	$27.69	$28.19	$27.69	$28.00	$26.79	149,714
2018-07-05	$27.63	$27.74	$27.25	$27.73	$26.53	133,000
2018-07-03	$27.68	$27.70	$27.52	$27.54	$26.35	81,376
2018-07-02	$27.06	$27.59	$26.86	$27.58	$26.39	230,264
2018-06-29	$27.58	$27.68	$27.21	$27.23	$26.05	210,864
2018-06-28	$28.01	$28.01	$27.34	$27.51	$26.32	200,191
2018-06-27	$28.20	$28.43	$27.98	$28.06	$26.79	373,451
2018-06-26	$27.86	$28.23	$27.84	$28.21	$26.93	160,223
2018-06-25	$28.02	$28.02	$27.54	$27.74	$26.48	190,519
2018-06-22	$28.21	$28.36	$27.81	$28.12	$26.85	771,733
2018-06-21	$28.06	$28.13	$27.73	$27.86	$26.60	238,993
2018-06-20	$28.09	$28.34	$27.53	$28.05	$26.78	278,171
2018-06-19	$28.61	$28.71	$28.04	$28.09	$26.82	291,952
2018-06-18	$27.99	$28.71	$27.99	$28.68	$27.38	235,869
2018-06-15	$28.04	$28.24	$27.86	$28.15	$26.88	331,480
2018-06-14	$28.02	$28.31	$27.48	$28.15	$26.88	224,235
2018-06-13	$28.17	$28.46	$27.92	$27.98	$26.71	258,074
2018-06-12	$28.29	$28.71	$28.03	$28.27	$26.99	273,636
2018-06-11	$28.03	$28.59	$27.57	$28.37	$27.09	272,096
2018-06-08	$27.46	$28.02	$27.38	$27.98	$26.71	587,588
2018-06-07	$27.26	$27.59	$27.18	$27.44	$26.20	269,394
2018-06-06	$26.73	$27.31	$26.70	$27.27	$26.04	246,156
2018-06-05	$26.59	$26.94	$26.38	$26.69	$25.48	269,657
2018-06-04	$26.46	$26.76	$26.33	$26.62	$25.42	190,535
2018-06-01	$26.28	$27.07	$26.16	$26.25	$25.06	204,951
2018-05-31	$26.85	$26.85	$26.06	$26.07	$24.89	248,569
2018-05-30	$26.33	$27.09	$26.33	$26.83	$25.62	461,449
2018-05-29	$26.20	$26.60	$26.06	$26.27	$25.08	290,311
2018-05-25	$25.86	$26.43	$25.86	$26.30	$25.11	194,871
2018-05-24	$25.87	$26.11	$25.49	$25.97	$24.79	275,869
2018-05-23	$25.70	$25.87	$25.44	$25.85	$24.68	406,218
2018-05-22	$25.71	$26.42	$25.57	$25.95	$24.78	293,115
2018-05-21	$25.37	$25.91	$25.36	$25.86	$24.69	289,404
2018-05-18	$25.18	$25.46	$24.98	$25.16	$24.02	147,558
2018-05-17	$25.04	$25.61	$25.02	$25.08	$23.95	209,524
2018-05-16	$25.00	$25.38	$24.99	$25.09	$23.95	331,794
2018-05-15	$24.87	$25.04	$24.78	$24.94	$23.81	186,691
2018-05-14	$25.02	$25.12	$24.80	$24.97	$23.84	238,109
2018-05-11	$24.72	$25.13	$24.68	$24.92	$23.79	368,047
2018-05-10	$25.44	$25.44	$24.64	$24.77	$23.65	252,237
2018-05-09	$26.52	$26.52	$25.41	$25.44	$24.29	407,468
2018-05-08	$25.79	$26.50	$25.79	$26.32	$25.13	361,090
2018-05-07	$25.93	$26.04	$25.52	$25.98	$24.80	124,414
2018-05-04	$25.48	$25.96	$25.00	$25.85	$24.68	119,978
2018-05-03	$25.56	$25.78	$25.18	$25.58	$24.42	207,100
2018-05-02	$25.62	$25.93	$25.45	$25.63	$24.47	91,027
2018-05-01	$25.55	$26.02	$25.29	$25.66	$24.50	203,967
2018-04-30	$25.95	$25.99	$25.55	$25.59	$24.43	136,658
2018-04-27	$25.99	$26.08	$25.69	$25.94	$24.77	78,839
2018-04-26	$26.31	$26.36	$25.79	$26.01	$24.83	382,548
2018-04-25	$26.51	$26.83	$26.22	$26.28	$25.09	291,462
2018-04-24	$26.74	$27.02	$26.35	$26.50	$25.30	168,883
2018-04-23	$26.31	$26.74	$26.25	$26.68	$25.47	126,839
2018-04-20	$26.52	$26.67	$26.14	$26.29	$25.10	131,708
2018-04-19	$26.84	$26.94	$26.53	$26.65	$25.44	97,077
2018-04-18	$26.89	$27.14	$26.71	$26.83	$25.62	146,805
2018-04-17	$26.80	$26.98	$26.61	$26.68	$25.47	153,945
2018-04-16	$26.50	$26.84	$26.42	$26.72	$25.51	136,806
2018-04-13	$26.90	$26.90	$26.24	$26.34	$25.15	144,583
2018-04-12	$26.79	$27.08	$26.73	$26.76	$25.55	173,182
2018-04-11	$26.67	$26.80	$26.41	$26.74	$25.53	215,534
2018-04-10	$26.31	$26.73	$26.19	$26.67	$25.46	277,849
2018-04-09	$26.06	$26.38	$25.96	$26.04	$24.86	314,455
2018-04-06	$26.12	$26.33	$25.75	$25.93	$24.76	316,355
2018-04-05	$25.85	$26.30	$25.85	$26.24	$25.05	203,298
2018-04-04	$24.91	$25.83	$24.80	$25.77	$24.60	234,523
2018-04-03	$25.30	$26.01	$24.57	$25.24	$24.10	451,886
2018-04-02	$24.93	$25.37	$24.58	$25.31	$24.16	341,098
2018-03-29	$24.67	$25.98	$24.67	$24.98	$23.85	764,310
2018-03-28	$24.97	$25.24	$24.59	$24.61	$23.50	509,371
2018-03-27	$25.03	$25.30	$24.62	$24.88	$23.70	234,363
2018-03-26	$24.98	$25.10	$24.58	$25.02	$23.83	241,596
2018-03-23	$25.17	$25.24	$24.65	$24.65	$23.48	227,569
2018-03-22	$25.95	$26.05	$25.16	$25.16	$23.96	154,170
2018-03-21	$26.06	$26.55	$26.03	$26.13	$24.89	143,480
2018-03-20	$26.36	$26.57	$25.84	$26.06	$24.82	144,027
2018-03-19	$26.76	$26.76	$25.91	$26.27	$25.02	183,664
2018-03-16	$26.55	$27.04	$26.20	$26.86	$25.58	406,996
2018-03-15	$26.25	$26.62	$26.18	$26.56	$25.30	302,334
2018-03-14	$26.29	$26.55	$26.03	$26.16	$24.92	163,593
2018-03-13	$26.11	$26.58	$26.11	$26.23	$24.98	468,008
2018-03-12	$26.07	$26.30	$25.83	$25.95	$24.72	175,626
2018-03-09	$26.00	$26.19	$25.89	$26.00	$24.76	321,989
2018-03-08	$26.32	$26.43	$25.74	$26.00	$24.76	211,702
2018-03-07	$25.86	$26.28	$25.33	$26.19	$24.94	574,196
2018-03-06	$25.85	$26.23	$25.67	$26.01	$24.77	266,726
2018-03-05	$25.96	$26.51	$25.62	$25.80	$24.57	513,401
2018-03-02	$25.31	$26.77	$25.31	$26.11	$24.87	610,468
2018-03-01	$24.98	$25.49	$24.63	$25.44	$24.23	989,585
2018-02-28	$26.04	$26.29	$24.88	$24.90	$23.72	584,025
2018-02-27	$25.98	$26.40	$23.73	$24.58	$23.41	1,031,721
2018-02-26	$24.10	$24.20	$23.65	$23.83	$22.70	606,517
2018-02-23	$24.20	$24.51	$23.94	$24.11	$22.96	336,978
2018-02-22	$24.57	$24.80	$24.31	$24.54	$23.37	116,559
2018-02-21	$24.27	$24.77	$24.27	$24.47	$23.31	123,538
2018-02-20	$24.37	$24.57	$24.14	$24.22	$23.07	66,715
2018-02-16	$24.30	$24.78	$24.30	$24.40	$23.24	82,846
2018-02-15	$24.54	$24.54	$24.03	$24.42	$23.26	99,519
2018-02-14	$24.00	$24.82	$23.61	$24.28	$23.12	126,369
2018-02-13	$23.93	$24.26	$23.87	$24.13	$22.98	119,400
2018-02-12	$24.27	$24.30	$23.87	$24.07	$22.92	211,633
2018-02-09	$23.95	$24.44	$23.61	$24.20	$23.05	240,287
2018-02-08	$24.75	$24.75	$23.69	$23.69	$22.56	164,611
2018-02-07	$24.82	$25.12	$24.66	$24.75	$23.57	193,610
2018-02-06	$24.07	$25.09	$23.96	$24.84	$23.66	311,261
2018-02-05	$25.96	$26.00	$24.59	$24.62	$23.45	301,425
2018-02-02	$26.48	$26.62	$26.12	$26.13	$24.89	273,265
2018-02-01	$25.90	$26.76	$25.68	$26.71	$25.44	229,234
2018-01-31	$26.18	$26.38	$25.91	$26.00	$24.76	149,954
2018-01-30	$25.95	$26.18	$25.80	$25.97	$24.73	117,380
2018-01-29	$26.14	$26.46	$26.06	$26.20	$24.95	177,139
2018-01-26	$26.48	$26.58	$26.06	$26.28	$25.03	131,321
2018-01-25	$26.42	$26.53	$26.09	$26.30	$25.05	148,183
2018-01-24	$26.58	$26.73	$26.05	$26.25	$25.00	234,688
2018-01-23	$26.17	$26.52	$26.07	$26.48	$25.22	155,981
2018-01-22	$26.27	$26.34	$25.91	$26.28	$25.03	110,512
2018-01-19	$26.14	$26.52	$25.97	$26.33	$25.08	140,138
2018-01-18	$26.39	$26.48	$26.12	$26.17	$24.92	112,562
2018-01-17	$26.49	$26.56	$26.11	$26.34	$25.09	127,114
2018-01-16	$27.27	$27.35	$26.25	$26.26	$25.01	147,396
2018-01-12	$26.85	$27.12	$26.77	$27.06	$25.77	79,144
2018-01-11	$26.12	$26.97	$25.90	$26.83	$25.55	138,671
2018-01-10	$26.38	$26.41	$25.91	$26.05	$24.81	170,915
2018-01-09	$27.00	$27.00	$26.41	$26.43	$25.17	92,686
2018-01-08	$26.85	$27.07	$26.55	$26.95	$25.67	160,901
2018-01-05	$27.26	$27.26	$26.51	$26.91	$25.63	145,050
2018-01-04	$27.36	$27.69	$27.02	$27.25	$25.95	109,630
2018-01-03	$27.38	$27.83	$27.12	$27.20	$25.91	144,173
2018-01-02	$27.22	$27.73	$27.22	$27.48	$26.17	135,477
2017-12-29	$28.01	$28.01	$27.18	$27.19	$25.90	123,115
2017-12-28	$28.05	$28.67	$27.81	$28.00	$26.67	141,129
2017-12-27	$27.77	$28.13	$27.73	$27.98	$26.59	159,116
2017-12-26	$27.94	$28.07	$27.73	$27.77	$26.39	145,695
2017-12-22	$28.04	$28.21	$27.88	$27.94	$26.55	112,278
2017-12-21	$27.77	$28.08	$27.70	$27.96	$26.57	217,944
2017-12-20	$27.93	$28.11	$27.65	$27.71	$26.34	170,549
2017-12-19	$27.71	$28.12	$27.42	$27.92	$26.53	304,206
2017-12-18	$27.26	$27.70	$27.26	$27.60	$26.23	187,715
2017-12-15	$27.31	$27.51	$26.93	$26.99	$25.65	582,018
2017-12-14	$27.88	$27.99	$27.08	$27.20	$25.85	195,729
2017-12-13	$27.93	$28.20	$27.42	$27.88	$26.50	293,744
2017-12-12	$28.09	$28.17	$27.50	$27.88	$26.50	343,729
2017-12-11	$28.16	$28.27	$27.30	$27.95	$26.56	110,132
2017-12-08	$27.98	$28.23	$27.88	$28.17	$26.77	135,340
2017-12-07	$28.16	$28.41	$27.83	$27.89	$26.51	184,893
2017-12-06	$28.04	$28.47	$27.97	$28.30	$26.90	143,850
2017-12-05	$28.40	$28.40	$27.89	$28.05	$26.66	191,896
2017-12-04	$28.19	$28.96	$28.07	$28.39	$26.98	393,444
2017-12-01	$28.00	$28.23	$26.92	$27.89	$26.51	206,673
2017-11-30	$27.99	$28.25	$27.86	$27.99	$26.60	216,547
2017-11-29	$27.45	$28.04	$27.22	$27.86	$26.48	189,172
2017-11-28	$27.08	$27.48	$27.07	$27.44	$26.08	242,891
2017-11-27	$26.75	$27.28	$26.56	$27.04	$25.70	358,879
2017-11-24	$26.99	$27.10	$26.60	$26.74	$25.41	67,778
2017-11-22	$27.25	$27.41	$26.79	$26.86	$25.53	147,474
2017-11-21	$26.91	$27.41	$26.62	$27.24	$25.89	415,950
2017-11-20	$26.19	$26.80	$26.19	$26.77	$25.44	196,669
2017-11-17	$26.07	$26.34	$25.94	$26.12	$24.82	191,627
2017-11-16	$26.01	$26.37	$25.94	$26.22	$24.92	258,143
2017-11-15	$25.90	$26.17	$25.45	$25.86	$24.58	252,818
2017-11-14	$25.84	$26.25	$25.75	$26.07	$24.78	277,896
2017-11-13	$26.01	$26.24	$25.54	$26.11	$24.81	324,613
2017-11-10	$26.97	$27.09	$26.07	$26.09	$24.80	309,732
2017-11-09	$26.60	$27.54	$26.49	$27.07	$25.73	468,897
2017-11-08	$27.71	$27.71	$26.10	$26.68	$25.36	400,103
2017-11-07	$28.75	$28.75	$26.80	$27.96	$26.57	679,135
2017-11-06	$28.03	$28.62	$28.01	$28.52	$27.11	276,723
2017-11-03	$28.07	$28.25	$27.81	$28.03	$26.64	180,024
2017-11-02	$27.85	$28.26	$27.65	$28.06	$26.67	150,562
2017-11-01	$28.51	$28.51	$27.32	$27.89	$26.51	236,929
2017-10-31	$28.22	$28.58	$28.22	$28.27	$26.87	186,482
2017-10-30	$28.30	$28.41	$27.94	$28.18	$26.78	159,434
2017-10-27	$28.09	$28.54	$27.87	$28.40	$26.99	240,595
2017-10-26	$27.58	$28.14	$27.53	$28.09	$26.70	159,856
2017-10-25	$27.80	$27.80	$27.21	$27.58	$26.21	175,815
2017-10-24	$27.90	$28.07	$27.83	$27.86	$26.48	159,403
2017-10-23	$27.79	$27.94	$27.61	$27.79	$26.41	267,350
2017-10-20	$27.93	$28.05	$27.53	$27.93	$26.54	404,751
2017-10-19	$28.19	$28.24	$27.49	$27.65	$26.28	494,558
2017-10-18	$28.40	$28.52	$28.16	$28.29	$26.89	391,479
2017-10-17	$29.38	$29.63	$28.16	$28.30	$26.90	246,531
2017-10-16	$29.54	$29.82	$29.39	$29.52	$28.06	293,221
2017-10-13	$29.15	$29.36	$29.05	$29.23	$27.78	293,461
2017-10-12	$28.96	$29.36	$28.86	$29.05	$27.61	143,175
2017-10-11	$29.15	$29.28	$28.76	$29.05	$27.61	191,600
2017-10-10	$29.06	$29.21	$28.85	$29.03	$27.59	145,292
2017-10-09	$28.99	$29.22	$28.85	$28.90	$27.47	296,261
2017-10-06	$28.74	$29.07	$28.56	$28.99	$27.55	201,949
2017-10-05	$28.26	$28.84	$28.26	$28.72	$27.30	573,029
2017-10-04	$28.56	$28.68	$28.20	$28.25	$26.85	825,717
2017-10-03	$29.55	$29.55	$28.41	$28.52	$27.11	567,643
2017-10-02	$29.40	$29.54	$29.09	$29.52	$28.06	322,676
2017-09-29	$29.37	$29.67	$29.31	$29.42	$27.96	254,782
2017-09-28	$29.70	$29.90	$29.02	$29.27	$27.82	328,371
2017-09-27	$29.05	$29.89	$29.00	$29.70	$28.17	503,663
2017-09-26	$29.03	$29.47	$28.94	$28.95	$27.46	432,439
2017-09-25	$29.06	$29.24	$28.77	$28.96	$27.47	191,816
2017-09-22	$28.65	$29.22	$28.43	$29.07	$27.58	198,831
2017-09-21	$28.39	$28.79	$28.32	$28.59	$27.12	436,517
2017-09-20	$29.07	$29.26	$28.49	$28.52	$27.05	460,645
2017-09-19	$28.71	$29.19	$28.71	$28.95	$27.46	184,265
2017-09-18	$28.40	$28.93	$28.35	$28.78	$27.30	264,958
2017-09-15	$28.54	$28.67	$28.19	$28.40	$26.94	586,825
2017-09-14	$28.61	$28.84	$28.41	$28.51	$27.04	440,668
2017-09-13	$28.55	$28.75	$28.41	$28.62	$27.15	357,063
2017-09-12	$28.10	$28.71	$28.10	$28.53	$27.06	442,873
2017-09-11	$28.02	$28.25	$27.91	$28.10	$26.66	277,781
2017-09-08	$27.99	$28.10	$27.88	$28.01	$26.57	237,256
2017-09-07	$28.13	$28.19	$27.70	$28.00	$26.56	341,488
2017-09-06	$28.36	$28.45	$28.02	$28.15	$26.70	335,576
2017-09-05	$28.96	$29.05	$28.07	$28.28	$26.83	201,971
2017-09-01	$28.61	$28.99	$28.45	$28.83	$27.35	187,638
2017-08-31	$28.50	$28.75	$28.26	$28.61	$27.14	376,278
2017-08-30	$28.47	$28.61	$28.13	$28.37	$26.91	319,731
2017-08-29	$28.02	$28.51	$27.86	$28.39	$26.93	581,283
2017-08-28	$28.18	$30.00	$27.76	$28.16	$26.71	297,055
2017-08-25	$26.78	$28.01	$26.78	$27.95	$26.51	388,521
2017-08-24	$26.46	$26.72	$26.25	$26.40	$25.04	92,662
2017-08-23	$26.04	$26.75	$26.04	$26.45	$25.09	168,576
2017-08-22	$26.18	$26.44	$25.85	$26.18	$24.83	265,798
2017-08-21	$26.29	$26.38	$25.94	$26.01	$24.67	143,114
2017-08-18	$26.19	$26.51	$26.05	$26.28	$24.93	125,311
2017-08-17	$26.16	$26.63	$26.00	$26.41	$25.05	201,539
2017-08-16	$26.32	$26.59	$26.24	$26.33	$24.98	128,885
2017-08-15	$27.00	$27.36	$25.36	$26.35	$25.00	240,810
2017-08-14	$26.29	$27.16	$26.00	$26.93	$25.55	348,535
2017-08-11	$25.67	$26.48	$25.47	$26.13	$24.79	415,469
2017-08-10	$25.79	$26.07	$25.44	$25.48	$24.17	208,025
2017-08-09	$25.93	$27.98	$25.48	$25.94	$24.61	284,313
2017-08-08	$26.00	$26.22	$24.94	$25.89	$24.56	434,067
2017-08-07	$24.59	$24.99	$24.54	$24.92	$23.64	92,175
2017-08-04	$24.93	$25.27	$24.48	$24.70	$23.43	83,135
2017-08-03	$25.03	$25.24	$24.66	$24.88	$23.60	85,496
2017-08-02	$25.09	$25.34	$24.75	$24.95	$23.67	133,738
2017-08-01	$25.00	$25.25	$24.98	$25.08	$23.79	176,452
2017-07-31	$24.96	$25.18	$24.73	$24.92	$23.64	107,211
2017-07-28	$24.89	$25.22	$24.62	$24.83	$23.55	90,172
2017-07-27	$25.15	$25.34	$24.72	$24.91	$23.63	91,574
2017-07-26	$25.28	$25.28	$24.84	$25.03	$23.74	117,975
2017-07-25	$24.85	$25.59	$24.85	$25.17	$23.88	207,198
2017-07-24	$24.64	$24.86	$24.22	$24.70	$23.43	218,205
2017-07-21	$25.08	$25.08	$24.57	$24.70	$23.43	140,090
2017-07-20	$25.12	$25.12	$24.74	$24.81	$23.53	83,040
2017-07-19	$24.82	$25.25	$24.56	$25.07	$23.78	112,743
2017-07-18	$24.76	$25.07	$24.75	$24.84	$23.56	151,937
2017-07-17	$24.90	$25.11	$24.75	$24.87	$23.59	160,533
2017-07-14	$25.07	$25.32	$24.79	$24.89	$23.61	80,220
2017-07-13	$25.23	$25.47	$24.74	$25.12	$23.83	117,062
2017-07-12	$24.96	$25.62	$24.82	$25.24	$23.94	154,434
2017-07-11	$24.62	$25.00	$24.29	$24.86	$23.58	109,175
2017-07-10	$24.59	$24.90	$24.44	$24.63	$23.36	97,937
2017-07-07	$24.46	$24.79	$23.73	$24.75	$23.48	74,367
2017-07-06	$24.52	$24.80	$23.81	$24.37	$23.12	138,325
2017-07-05	$25.10	$25.10	$24.48	$24.77	$23.50	66,724
2017-07-03	$25.03	$25.37	$24.50	$25.15	$23.86	56,833
2017-06-30	$24.80	$25.11	$24.68	$24.94	$23.66	115,273
2017-06-29	$25.49	$25.49	$24.40	$24.75	$23.48	87,113
2017-06-28	$24.85	$25.74	$24.85	$25.36	$24.06	232,379
2017-06-27	$24.65	$24.96	$24.51	$24.70	$23.38	141,157
2017-06-26	$24.49	$24.88	$24.44	$24.65	$23.33	92,894
2017-06-23	$24.00	$24.52	$23.91	$24.46	$23.15	183,383
2017-06-22	$23.89	$24.43	$23.61	$24.17	$22.88	92,133
2017-06-21	$24.65	$24.68	$23.71	$23.84	$22.57	113,685
2017-06-20	$24.67	$24.72	$24.20	$24.61	$23.29	86,313
2017-06-19	$24.69	$24.86	$24.44	$24.66	$23.34	80,796
2017-06-16	$24.36	$24.68	$24.20	$24.62	$23.30	306,997
2017-06-15	$24.38	$24.61	$24.14	$24.57	$23.26	113,095
2017-06-14	$24.72	$24.72	$24.19	$24.58	$23.27	114,592
2017-06-13	$24.52	$24.85	$24.36	$24.66	$23.34	89,721
2017-06-12	$24.89	$25.00	$24.33	$24.51	$23.20	123,382
2017-06-09	$24.10	$24.76	$24.06	$24.74	$23.42	278,998
2017-06-08	$23.76	$24.28	$23.70	$24.02	$22.74	191,245
2017-06-07	$24.02	$24.03	$23.64	$23.69	$22.42	108,200
2017-06-06	$24.11	$24.42	$23.78	$24.05	$22.76	166,312
2017-06-05	$24.65	$24.79	$24.19	$24.23	$22.93	215,346
2017-06-02	$24.60	$25.10	$24.45	$24.74	$23.42	245,523
2017-06-01	$23.34	$24.54	$23.20	$24.53	$23.22	205,031
2017-05-31	$23.39	$23.39	$22.96	$23.20	$21.96	144,679
2017-05-30	$23.26	$23.64	$23.10	$23.39	$22.14	145,303
2017-05-26	$22.99	$23.60	$22.77	$23.24	$22.00	255,955
2017-05-25	$23.26	$23.38	$22.82	$23.02	$21.79	104,896
2017-05-24	$23.10	$23.38	$22.79	$23.19	$21.95	156,646
2017-05-23	$22.65	$23.22	$22.52	$23.07	$21.84	194,468
2017-05-22	$22.96	$23.02	$22.46	$22.53	$21.33	130,019
2017-05-19	$22.88	$23.22	$22.84	$22.90	$21.68	106,201
2017-05-18	$23.21	$23.21	$22.67	$22.82	$21.60	160,181
2017-05-17	$23.90	$24.01	$23.19	$23.20	$21.96	211,798
2017-05-16	$24.33	$24.37	$23.92	$24.26	$22.96	117,643
2017-05-15	$23.75	$24.54	$23.75	$24.39	$23.09	245,747
2017-05-12	$23.60	$23.79	$23.35	$23.66	$22.40	199,564
2017-05-11	$23.40	$23.85	$22.76	$23.74	$22.47	233,230
2017-05-10	$23.87	$24.05	$23.43	$23.45	$22.20	219,702
2017-05-09	$22.66	$23.94	$22.66	$23.83	$22.56	417,862
2017-05-08	$22.35	$22.48	$21.83	$22.45	$21.25	166,688
2017-05-05	$22.44	$22.44	$22.03	$22.36	$21.16	124,288
2017-05-04	$22.58	$22.68	$22.06	$22.37	$21.17	107,784
2017-05-03	$22.80	$22.99	$22.46	$22.52	$21.32	148,880
2017-05-02	$22.94	$23.15	$22.84	$22.97	$21.74	143,820
2017-05-01	$23.14	$23.14	$22.66	$23.01	$21.78	101,649
2017-04-28	$23.49	$23.70	$22.86	$22.97	$21.74	174,975
2017-04-27	$23.65	$23.77	$23.29	$23.49	$22.23	90,703
2017-04-26	$23.28	$23.65	$23.28	$23.52	$22.26	193,538
2017-04-25	$23.17	$23.51	$23.03	$23.31	$22.06	128,401
2017-04-24	$23.08	$23.17	$22.80	$23.03	$21.80	114,502
2017-04-21	$22.89	$22.89	$22.44	$22.61	$21.40	225,720
2017-04-20	$22.89	$23.39	$22.71	$22.88	$21.66	293,146
2017-04-19	$22.79	$23.10	$22.69	$22.75	$21.53	209,122
2017-04-18	$22.70	$22.96	$22.44	$22.75	$21.53	157,614
2017-04-17	$22.91	$23.07	$22.58	$22.87	$21.65	113,540
2017-04-13	$23.00	$23.20	$22.80	$22.88	$21.66	145,974
2017-04-12	$23.56	$23.56	$22.77	$23.00	$21.77	217,409
2017-04-11	$23.85	$24.10	$23.48	$23.66	$22.40	259,811
2017-04-10	$24.29	$24.55	$23.75	$24.00	$22.72	311,521
2017-04-07	$23.34	$24.29	$22.42	$24.25	$22.95	321,270
2017-04-06	$22.90	$23.45	$22.90	$23.35	$22.10	213,520
2017-04-05	$23.01	$23.43	$22.74	$22.91	$21.69	322,283
2017-04-04	$22.98	$23.30	$22.76	$22.90	$21.68	181,604
2017-04-03	$23.21	$23.36	$22.57	$23.03	$21.80	374,236
2017-03-31	$22.85	$23.71	$22.85	$23.22	$21.98	337,664
2017-03-30	$23.10	$23.34	$22.89	$22.92	$21.70	211,157
2017-03-29	$22.89	$23.13	$22.81	$23.05	$21.82	188,019
2017-03-28	$23.11	$23.54	$22.34	$22.90	$21.62	236,062
2017-03-27	$22.67	$23.32	$22.55	$23.24	$21.95	237,291
2017-03-24	$23.07	$23.38	$22.89	$23.00	$21.72	206,757
2017-03-23	$22.63	$23.06	$22.43	$22.99	$21.71	291,989
2017-03-22	$22.95	$23.36	$21.98	$22.56	$21.30	224,312
2017-03-21	$23.71	$23.71	$22.47	$22.93	$21.65	216,941
2017-03-20	$23.72	$23.73	$23.38	$23.56	$22.25	146,197
2017-03-17	$23.91	$24.16	$23.58	$23.74	$22.42	286,704
2017-03-16	$24.14	$24.24	$23.86	$23.97	$22.63	123,323
2017-03-15	$23.83	$24.18	$23.71	$24.09	$22.75	125,971
2017-03-14	$23.52	$23.75	$23.25	$23.61	$22.29	181,145
2017-03-13	$23.86	$24.16	$23.73	$23.82	$22.49	213,199
2017-03-10	$24.07	$24.21	$23.54	$23.95	$22.62	323,069
2017-03-09	$24.68	$24.78	$23.68	$23.77	$22.45	193,152
2017-03-08	$25.07	$25.12	$24.67	$24.70	$23.32	190,154
2017-03-07	$25.15	$25.33	$24.90	$24.94	$23.55	120,935
2017-03-06	$25.04	$25.41	$24.93	$25.19	$23.79	89,635
2017-03-03	$25.65	$25.98	$25.15	$25.32	$23.91	186,462
2017-03-02	$25.86	$26.10	$25.37	$25.59	$24.16	357,706
2017-03-01	$25.30	$26.34	$25.30	$25.79	$24.35	445,702
2017-02-28	$25.65	$29.19	$24.55	$24.86	$23.48	577,782
2017-02-27	$25.12	$25.57	$25.10	$25.49	$24.07	222,861
2017-02-24	$24.82	$25.33	$24.72	$25.24	$23.83	140,785
2017-02-23	$25.65	$25.65	$24.65	$24.84	$23.46	251,506
2017-02-22	$25.60	$25.71	$24.32	$25.51	$24.09	122,477
2017-02-21	$25.32	$25.68	$25.32	$25.64	$24.21	117,625
2017-02-17	$25.37	$25.41	$24.94	$25.30	$23.89	158,717
2017-02-16	$25.30	$25.42	$25.04	$25.36	$23.95	173,319
2017-02-15	$25.02	$25.37	$24.86	$25.25	$23.84	292,004
2017-02-14	$24.55	$25.05	$24.46	$24.99	$23.60	186,735
2017-02-13	$24.61	$24.86	$24.36	$24.65	$23.28	130,378
2017-02-10	$24.52	$24.67	$24.32	$24.48	$23.12	89,763
2017-02-09	$24.22	$24.71	$23.93	$24.43	$23.07	205,901
2017-02-08	$24.57	$24.59	$24.02	$24.07	$22.73	155,479
2017-02-07	$24.53	$24.76	$24.27	$24.52	$23.15	217,668
2017-02-06	$24.51	$24.60	$24.29	$24.52	$23.15	296,317
2017-02-03	$24.48	$24.69	$24.13	$24.56	$23.19	206,829
2017-02-02	$24.85	$25.17	$24.21	$24.28	$22.93	114,985
2017-02-01	$24.94	$25.21	$24.79	$24.91	$23.52	298,076
2017-01-31	$24.92	$24.97	$24.08	$24.82	$23.44	296,765
2017-01-30	$24.86	$25.05	$24.41	$25.00	$23.61	385,492
2017-01-27	$25.21	$25.26	$24.45	$24.97	$23.58	654,141
2017-01-26	$24.49	$24.75	$23.80	$24.05	$22.71	169,764
2017-01-25	$24.00	$24.48	$23.77	$24.42	$23.06	166,253
2017-01-24	$22.57	$23.83	$22.36	$23.72	$22.40	205,235
2017-01-23	$22.48	$22.70	$22.22	$22.53	$21.28	84,328
2017-01-20	$22.80	$22.94	$22.39	$22.52	$21.27	102,532
2017-01-19	$23.31	$23.67	$22.66	$22.74	$21.47	229,093
2017-01-18	$22.87	$23.24	$22.49	$23.22	$21.93	136,170
2017-01-17	$22.80	$22.95	$22.53	$22.78	$21.51	113,840
2017-01-13	$22.95	$23.20	$22.80	$22.94	$21.66	102,151
2017-01-12	$23.07	$23.07	$22.51	$22.85	$21.58	119,911
2017-01-11	$22.92	$23.41	$22.90	$23.14	$21.85	123,913
2017-01-10	$22.54	$23.07	$22.39	$22.96	$21.68	130,942
2017-01-09	$22.86	$22.86	$22.21	$22.53	$21.28	207,479
2017-01-06	$23.07	$23.13	$22.74	$22.91	$21.63	212,777
2017-01-05	$23.31	$23.72	$22.58	$22.95	$21.67	195,351
2017-01-04	$23.27	$24.53	$22.12	$23.42	$22.12	229,263
2017-01-03	$23.09	$23.34	$22.81	$23.17	$21.88	207,539
2016-12-30	$23.12	$23.33	$22.67	$22.78	$21.51	128,487
2016-12-29	$23.69	$23.85	$22.93	$23.02	$21.74	202,990
2016-12-28	$24.35	$24.49	$23.63	$23.68	$22.36	135,493
2016-12-27	$24.07	$24.50	$23.86	$24.26	$22.86	206,541
2016-12-23	$24.05	$24.18	$23.75	$23.97	$22.58	143,576
2016-12-22	$23.76	$24.22	$23.69	$24.14	$22.74	176,602
2016-12-21	$24.11	$24.11	$23.67	$23.68	$22.31	141,265
2016-12-20	$24.03	$24.34	$23.93	$24.03	$22.64	158,265
2016-12-19	$23.97	$24.27	$23.82	$24.03	$22.64	111,874
2016-12-16	$24.06	$24.25	$23.83	$23.96	$22.57	354,056
2016-12-15	$23.71	$24.39	$23.25	$23.96	$22.57	387,534
2016-12-14	$24.13	$24.27	$23.67	$23.76	$22.38	190,244
2016-12-13	$24.27	$24.44	$23.98	$24.13	$22.73	172,227
2016-12-12	$24.30	$24.53	$24.05	$24.16	$22.76	306,902
2016-12-09	$24.17	$24.31	$23.97	$24.29	$22.88	499,703
2016-12-08	$23.72	$24.09	$23.43	$24.00	$22.61	223,895
2016-12-07	$23.55	$23.70	$23.37	$23.64	$22.27	272,816
2016-12-06	$23.57	$23.63	$23.29	$23.50	$22.14	204,936
2016-12-05	$23.18	$23.48	$22.95	$23.48	$22.12	180,695
2016-12-02	$23.49	$23.50	$22.72	$22.92	$21.59	116,574
2016-12-01	$22.96	$23.73	$22.94	$23.50	$22.14	351,136
2016-11-30	$23.06	$23.64	$22.85	$22.93	$21.60	223,401
2016-11-29	$22.98	$23.40	$22.79	$22.83	$21.51	176,141
2016-11-28	$23.68	$23.68	$23.02	$23.08	$21.74	156,602
2016-11-25	$23.67	$23.82	$23.55	$23.70	$22.33	91,935
2016-11-23	$23.24	$23.60	$23.24	$23.50	$22.14	159,484
2016-11-22	$23.27	$23.27	$22.78	$23.20	$21.86	218,308
2016-11-21	$22.98	$23.13	$22.75	$23.12	$21.78	296,002
2016-11-18	$23.49	$23.49	$22.69	$22.88	$21.56	388,413
2016-11-17	$24.24	$24.40	$23.56	$23.80	$22.42	527,215
2016-11-16	$23.79	$24.02	$23.34	$24.00	$22.61	682,447
2016-11-15	$23.72	$23.86	$23.38	$23.71	$22.34	474,426
2016-11-14	$23.58	$23.82	$23.36	$23.63	$22.26	590,144
2016-11-11	$23.30	$23.45	$22.87	$23.20	$21.86	499,639
2016-11-10	$23.06	$23.48	$21.14	$23.13	$21.79	474,480
2016-11-09	$20.66	$22.63	$20.66	$22.46	$21.16	669,158
2016-11-08	$21.19	$21.49	$20.05	$20.66	$19.46	563,617
2016-11-07	$19.46	$19.65	$19.04	$19.61	$18.47	183,248
2016-11-04	$19.00	$19.32	$18.73	$18.99	$17.89	134,020
2016-11-03	$18.97	$19.18	$18.78	$19.10	$17.99	194,994
2016-11-02	$19.33	$19.40	$18.71	$18.88	$17.79	191,474
2016-11-01	$19.98	$20.13	$19.39	$19.40	$18.28	96,950
2016-10-31	$19.70	$20.10	$19.56	$20.03	$18.87	229,803
2016-10-28	$19.60	$19.98	$19.60	$19.75	$18.61	139,066
2016-10-27	$19.72	$19.84	$19.56	$19.68	$18.54	91,167
2016-10-26	$19.54	$19.70	$19.24	$19.60	$18.47	175,819
2016-10-25	$19.92	$19.92	$19.43	$19.67	$18.53	79,386
2016-10-24	$19.93	$20.23	$19.77	$19.95	$18.80	112,780
2016-10-21	$19.52	$19.85	$19.35	$19.82	$18.67	86,100
2016-10-20	$19.73	$19.90	$19.60	$19.78	$18.63	80,393
2016-10-19	$19.95	$19.97	$19.62	$19.84	$18.69	79,155
2016-10-18	$19.95	$19.99	$19.64	$19.94	$18.79	142,627
2016-10-17	$19.53	$19.76	$19.32	$19.74	$18.60	144,274
2016-10-14	$19.69	$19.76	$19.44	$19.49	$18.36	131,471
2016-10-13	$19.27	$19.63	$19.01	$19.57	$18.44	159,295
2016-10-12	$19.66	$19.91	$19.39	$19.49	$18.36	277,630
2016-10-11	$20.79	$20.79	$19.58	$19.71	$18.57	271,888
2016-10-10	$20.79	$20.99	$20.59	$20.82	$19.61	134,868
2016-10-07	$20.94	$20.94	$20.38	$20.59	$19.40	218,765
2016-10-06	$21.21	$21.35	$20.90	$20.94	$19.73	173,526
2016-10-05	$20.81	$21.45	$20.53	$21.27	$20.04	465,965
2016-10-04	$20.46	$20.80	$20.37	$20.67	$19.47	184,391
2016-10-03	$20.48	$20.50	$20.20	$20.38	$19.20	95,428
2016-09-30	$20.60	$20.78	$20.35	$20.60	$19.41	248,143
2016-09-29	$20.73	$20.92	$20.40	$20.41	$19.23	162,692
2016-09-28	$20.28	$20.80	$20.18	$20.79	$19.59	210,425
2016-09-27	$20.29	$20.42	$20.05	$20.18	$18.96	103,795
2016-09-26	$20.55	$20.64	$20.23	$20.23	$19.01	197,102
2016-09-23	$20.57	$21.07	$20.44	$20.55	$19.31	440,575
2016-09-22	$20.26	$20.67	$19.51	$20.66	$19.41	206,025
2016-09-21	$19.38	$20.02	$19.06	$20.00	$18.79	160,174
2016-09-20	$19.47	$19.47	$18.96	$19.25	$18.09	153,492
2016-09-19	$19.16	$19.42	$19.02	$19.36	$18.19	136,443
2016-09-16	$19.04	$19.15	$18.63	$19.13	$17.98	346,394
2016-09-15	$18.74	$19.35	$18.67	$19.04	$17.89	177,935
2016-09-14	$18.96	$19.05	$18.51	$18.66	$17.53	258,123
2016-09-13	$19.03	$19.28	$18.88	$18.92	$17.78	211,726
2016-09-12	$19.19	$19.50	$19.09	$19.22	$18.06	156,864
2016-09-09	$19.54	$19.61	$19.27	$19.28	$18.12	244,901
2016-09-08	$19.75	$19.81	$19.65	$19.68	$18.49	174,009
2016-09-07	$19.66	$19.79	$19.55	$19.75	$18.56	254,743
2016-09-06	$19.80	$19.83	$19.54	$19.66	$18.47	210,504
2016-09-02	$19.52	$19.78	$19.51	$19.78	$18.59	186,789
2016-09-01	$19.24	$19.53	$19.00	$19.50	$18.32	237,076
2016-08-31	$19.34	$19.43	$19.12	$19.22	$18.06	187,624
2016-08-30	$19.45	$19.67	$19.37	$19.40	$18.23	89,365
2016-08-29	$19.54	$19.64	$19.36	$19.41	$18.24	154,552
2016-08-26	$19.84	$19.91	$19.42	$19.46	$18.29	267,499
2016-08-25	$19.27	$20.83	$19.24	$19.81	$18.61	769,720
2016-08-24	$18.52	$18.76	$18.36	$18.56	$17.44	303,423
2016-08-23	$18.11	$18.64	$17.91	$18.59	$17.47	246,247
2016-08-22	$17.70	$18.09	$17.46	$18.03	$16.94	194,540
2016-08-19	$17.94	$17.94	$17.64	$17.78	$16.71	197,205
2016-08-18	$17.43	$17.95	$17.43	$17.94	$16.86	364,969
2016-08-17	$17.66	$17.71	$17.34	$17.47	$16.42	164,111
2016-08-16	$17.84	$18.09	$17.61	$17.69	$16.62	172,391
2016-08-15	$17.59	$17.99	$17.59	$17.85	$16.77	242,498
2016-08-12	$17.74	$18.08	$17.26	$17.49	$16.43	273,680
2016-08-11	$17.26	$18.00	$17.21	$17.73	$16.66	931,749
2016-08-10	$17.02	$17.23	$16.88	$17.23	$16.19	679,303
2016-08-09	$17.00	$17.11	$16.69	$17.00	$15.97	554,068
2016-08-08	$17.02	$17.26	$16.78	$17.03	$16.00	514,150
2016-08-05	$18.04	$18.09	$16.84	$17.00	$15.97	758,684
2016-08-04	$17.14	$18.23	$16.13	$18.00	$16.91	1,887,999
2016-08-03	$18.01	$18.18	$17.87	$18.13	$17.04	271,886
2016-08-02	$18.10	$18.18	$17.84	$18.00	$16.91	271,761
2016-08-01	$18.11	$18.27	$17.79	$18.13	$17.04	183,536
2016-07-29	$18.02	$18.15	$17.72	$18.05	$16.96	236,900
2016-07-28	$18.20	$18.24	$17.92	$18.00	$16.91	110,155
2016-07-27	$18.19	$18.32	$17.96	$18.25	$17.15	194,119
2016-07-26	$18.07	$18.23	$17.94	$18.12	$17.03	124,810
2016-07-25	$18.04	$18.17	$17.89	$18.02	$16.93	147,562
2016-07-22	$18.34	$18.35	$17.91	$18.06	$16.97	266,991
2016-07-21	$18.72	$18.96	$18.29	$18.33	$17.22	183,017
2016-07-20	$18.85	$18.85	$18.35	$18.79	$17.66	278,985
2016-07-19	$19.15	$19.33	$18.63	$18.81	$17.67	363,950
2016-07-18	$19.14	$19.37	$19.06	$19.26	$18.10	292,306
2016-07-15	$19.15	$19.37	$18.93	$19.19	$18.03	382,915
2016-07-14	$19.70	$19.80	$18.89	$19.01	$17.86	401,287
2016-07-13	$19.62	$19.81	$19.39	$19.54	$18.36	436,560
2016-07-12	$19.98	$20.01	$19.40	$19.60	$18.42	477,059
2016-07-11	$19.56	$19.83	$19.56	$19.74	$18.55	111,631
2016-07-08	$19.26	$19.54	$19.26	$19.41	$18.24	222,029
2016-07-07	$18.95	$19.24	$18.91	$19.08	$17.93	110,914
2016-07-06	$18.70	$19.21	$18.47	$18.87	$17.73	158,486
2016-07-05	$18.86	$18.96	$18.62	$18.76	$17.63	162,420
2016-07-01	$18.93	$19.16	$18.93	$19.05	$17.90	132,896
2016-06-30	$18.35	$18.94	$18.18	$18.93	$17.79	199,424
2016-06-29	$18.15	$18.46	$17.97	$18.36	$17.25	172,749
2016-06-28	$17.91	$18.16	$17.60	$17.92	$16.84	307,302
2016-06-27	$18.44	$18.56	$17.93	$17.96	$16.82	424,886
2016-06-24	$18.68	$19.15	$18.35	$18.65	$17.47	937,177
2016-06-23	$19.24	$19.80	$19.18	$19.59	$18.35	219,434
2016-06-22	$19.43	$19.55	$19.10	$19.12	$17.91	139,605
2016-06-21	$19.61	$19.83	$19.08	$19.34	$18.12	135,975
2016-06-20	$19.83	$20.06	$19.62	$19.64	$18.40	164,785
2016-06-17	$19.47	$19.82	$19.30	$19.58	$18.34	303,429
2016-06-16	$19.29	$19.59	$19.08	$19.54	$18.30	429,304
2016-06-15	$19.88	$20.01	$19.48	$19.49	$18.26	317,627
2016-06-14	$19.63	$19.91	$19.53	$19.80	$18.55	242,625
2016-06-13	$20.11	$20.35	$19.62	$19.64	$18.40	180,280
2016-06-10	$20.71	$21.01	$20.21	$20.25	$18.97	163,570
2016-06-09	$21.39	$22.01	$20.90	$20.97	$19.64	158,484
2016-06-08	$21.54	$22.06	$21.41	$21.56	$20.20	126,636
2016-06-07	$21.31	$21.95	$21.21	$21.47	$20.11	215,842
2016-06-06	$21.13	$21.41	$21.11	$21.29	$19.94	282,249
2016-06-03	$21.27	$21.33	$21.05	$21.21	$19.87	95,659
2016-06-02	$21.56	$21.75	$21.16	$21.26	$19.92	194,284
2016-06-01	$21.38	$21.68	$21.21	$21.57	$20.21	165,321
2016-05-31	$21.32	$21.78	$21.32	$21.52	$20.16	160,469
2016-05-27	$21.77	$21.87	$21.30	$21.33	$19.98	131,616
2016-05-26	$22.17	$22.30	$21.81	$21.83	$20.45	105,673
2016-05-25	$22.06	$22.23	$21.86	$22.16	$20.76	151,176
2016-05-24	$21.52	$22.13	$21.40	$21.91	$20.52	196,649
2016-05-23	$21.30	$21.45	$20.99	$21.42	$20.07	165,631
2016-05-20	$20.82	$21.38	$20.82	$21.36	$20.01	141,272
2016-05-19	$20.37	$20.92	$20.22	$20.70	$19.39	207,735
2016-05-18	$20.59	$20.88	$20.31	$20.54	$19.24	128,245
2016-05-17	$20.98	$21.47	$20.50	$20.64	$19.33	177,449
2016-05-16	$21.02	$21.09	$20.83	$21.02	$19.69	220,701
2016-05-13	$21.38	$21.66	$20.75	$20.87	$19.55	173,094
2016-05-12	$21.95	$22.12	$21.37	$21.42	$20.07	132,844
2016-05-11	$22.07	$22.35	$21.74	$21.77	$20.39	144,752
2016-05-10	$22.00	$22.39	$21.81	$22.15	$20.75	206,736
2016-05-09	$22.48	$22.69	$22.00	$22.01	$20.62	179,014
2016-05-06	$22.20	$22.78	$22.20	$22.58	$21.15	206,093
2016-05-05	$22.41	$23.44	$22.22	$22.34	$20.93	203,406
2016-05-04	$22.72	$23.23	$22.72	$22.92	$21.47	131,851
2016-05-03	$23.23	$23.57	$22.68	$22.93	$21.48	138,407
2016-05-02	$23.54	$23.58	$23.18	$23.51	$22.02	140,149
2016-04-29	$23.14	$23.52	$22.90	$23.39	$21.91	128,127
2016-04-28	$23.57	$23.87	$23.11	$23.16	$21.70	130,538
2016-04-27	$23.78	$23.87	$23.50	$23.75	$22.25	149,086
2016-04-26	$23.19	$23.75	$23.18	$23.73	$22.23	115,213
2016-04-25	$23.59	$23.82	$23.03	$23.12	$21.66	85,960
2016-04-22	$23.43	$23.95	$23.42	$23.68	$22.18	106,891
2016-04-21	$23.43	$23.78	$23.06	$23.43	$21.95	284,754
2016-04-20	$23.74	$23.74	$23.38	$23.40	$21.92	103,705
2016-04-19	$23.44	$24.16	$23.28	$23.77	$22.27	207,332
2016-04-18	$22.67	$23.28	$22.64	$23.27	$21.80	468,107
2016-04-15	$22.74	$23.20	$22.47	$22.87	$21.42	154,524
2016-04-14	$23.18	$23.48	$22.84	$22.88	$21.43	173,269
2016-04-13	$23.01	$23.35	$22.98	$23.11	$21.65	207,160
2016-04-12	$22.41	$23.19	$22.41	$22.83	$21.39	235,721
2016-04-11	$23.12	$23.44	$22.41	$22.45	$21.03	155,142
2016-04-08	$23.09	$23.48	$22.75	$22.95	$21.50	115,554
2016-04-07	$22.36	$23.22	$22.36	$22.77	$21.33	297,947
2016-04-06	$22.74	$22.84	$22.44	$22.59	$21.16	219,938
2016-04-05	$23.40	$23.41	$22.43	$22.71	$21.27	383,184
2016-04-04	$24.60	$24.86	$23.78	$23.83	$22.32	218,401
2016-04-01	$24.23	$24.70	$23.82	$24.67	$23.11	268,571
2016-03-31	$25.00	$25.00	$24.10	$24.30	$22.76	389,058
2016-03-30	$24.41	$25.02	$24.24	$24.91	$23.33	236,773
2016-03-29	$23.75	$24.35	$23.68	$24.29	$22.75	278,414
2016-03-28	$24.43	$24.43	$23.81	$24.00	$22.43	182,471
2016-03-24	$23.79	$24.17	$23.75	$24.17	$22.59	432,181
2016-03-23	$24.52	$24.60	$23.72	$23.91	$22.35	259,067
2016-03-22	$24.41	$24.65	$24.21	$24.52	$22.92	230,316
2016-03-21	$25.15	$25.15	$24.52	$24.55	$22.95	210,418
2016-03-18	$24.68	$25.25	$24.07	$25.13	$23.49	447,360
2016-03-17	$23.39	$24.52	$21.52	$24.47	$22.87	484,871
2016-03-16	$23.20	$23.58	$22.76	$23.32	$21.80	210,412
2016-03-15	$23.36	$23.63	$22.49	$23.32	$21.80	130,296
2016-03-14	$23.72	$24.03	$23.54	$23.55	$22.01	164,716
2016-03-11	$23.38	$23.83	$23.38	$23.79	$22.23	196,178
2016-03-10	$23.90	$23.90	$23.12	$23.13	$21.62	259,552
2016-03-09	$23.05	$23.80	$22.81	$23.55	$22.01	276,951
2016-03-08	$23.19	$23.55	$22.44	$22.97	$21.47	375,628
2016-03-07	$22.89	$23.32	$22.89	$23.22	$21.70	249,705
2016-03-04	$22.50	$23.06	$22.49	$22.81	$21.32	240,252
2016-03-03	$21.85	$22.59	$20.90	$22.53	$21.06	251,249
2016-03-02	$21.49	$21.86	$21.30	$21.81	$20.38	253,725
2016-03-01	$21.52	$21.92	$21.29	$21.47	$20.07	316,649
2016-02-29	$21.03	$21.92	$19.40	$21.36	$19.96	385,791
2016-02-26	$19.42	$21.27	$19.42	$21.11	$19.73	474,181
2016-02-25	$19.94	$20.61	$18.11	$19.31	$18.05	306,492
2016-02-24	$19.71	$20.78	$19.55	$20.13	$18.81	213,244
2016-02-23	$20.48	$20.86	$19.72	$19.91	$18.61	247,969
2016-02-22	$20.54	$20.89	$20.48	$20.62	$19.27	161,327
2016-02-19	$20.19	$20.72	$19.87	$20.35	$19.02	141,043
2016-02-18	$20.61	$20.89	$20.13	$20.27	$18.95	248,370
2016-02-17	$19.59	$20.61	$19.53	$20.55	$19.21	260,183
2016-02-16	$19.47	$19.60	$18.89	$19.46	$18.19	140,038
2016-02-12	$18.97	$19.54	$18.10	$19.12	$17.87	137,105
2016-02-11	$18.77	$19.08	$18.19	$18.68	$17.46	136,706
2016-02-10	$19.73	$20.68	$19.17	$19.20	$17.94	170,344
2016-02-09	$19.33	$19.97	$19.33	$19.63	$18.35	328,166
2016-02-08	$20.14	$20.14	$19.16	$19.65	$18.37	357,104
2016-02-05	$20.52	$20.80	$19.30	$20.46	$19.12	286,291
2016-02-04	$20.28	$21.04	$20.18	$20.69	$19.34	122,824
2016-02-03	$20.37	$20.65	$19.60	$20.26	$18.94	231,825
2016-02-02	$20.16	$20.39	$19.86	$20.16	$18.84	166,058
2016-02-01	$20.07	$20.82	$19.71	$20.55	$19.21	175,176
2016-01-29	$19.25	$20.39	$19.25	$20.39	$19.06	245,039
2016-01-28	$19.53	$19.73	$19.07	$19.22	$17.96	152,348
2016-01-27	$19.03	$19.58	$18.88	$19.17	$17.92	138,353
2016-01-26	$18.78	$19.18	$18.59	$19.14	$17.89	150,740
2016-01-25	$19.17	$19.31	$18.57	$18.61	$17.39	109,106
2016-01-22	$19.77	$19.96	$19.07	$19.43	$18.16	215,346
2016-01-21	$19.68	$19.90	$18.85	$19.27	$18.01	203,828
2016-01-20	$18.83	$20.06	$18.64	$19.71	$18.42	308,560
2016-01-19	$19.94	$20.01	$19.16	$19.26	$18.00	395,468
2016-01-15	$19.57	$19.99	$19.34	$19.73	$18.44	227,187
2016-01-14	$19.93	$20.65	$19.53	$20.23	$18.91	236,980
2016-01-13	$20.11	$20.24	$19.22	$19.78	$18.49	258,439
2016-01-12	$20.27	$20.28	$19.56	$19.94	$18.64	159,362
2016-01-11	$20.30	$20.47	$19.88	$19.99	$18.68	164,366
2016-01-08	$20.59	$21.02	$20.20	$20.29	$18.96	277,614
2016-01-07	$20.90	$21.06	$20.29	$20.34	$19.01	272,469
2016-01-06	$21.49	$21.94	$21.30	$21.32	$19.93	141,900
2016-01-05	$21.89	$22.07	$21.46	$21.95	$20.52	169,108
2016-01-04	$21.65	$22.09	$21.08	$21.89	$20.46	314,184
2015-12-31	$22.34	$22.57	$21.95	$22.03	$20.59	171,355
2015-12-30	$22.29	$22.65	$22.20	$22.33	$20.87	119,824
2015-12-29	$22.63	$22.84	$22.19	$22.43	$20.96	109,742
2015-12-28	$22.36	$22.70	$21.75	$22.58	$21.05	126,470
2015-12-24	$22.48	$22.85	$22.40	$22.52	$21.00	98,479
2015-12-23	$21.58	$22.45	$21.35	$22.41	$20.89	141,374
2015-12-22	$21.41	$21.53	$20.92	$21.34	$19.90	287,959
2015-12-21	$21.32	$21.74	$20.98	$21.34	$19.90	166,909
2015-12-18	$21.76	$21.97	$20.59	$21.11	$19.68	423,290
2015-12-17	$22.18	$22.47	$21.62	$21.79	$20.32	137,197
2015-12-16	$21.91	$22.32	$21.67	$22.17	$20.67	183,731
2015-12-15	$21.72	$22.16	$21.52	$21.83	$20.35	206,903
2015-12-14	$21.90	$22.01	$21.24	$21.58	$20.12	184,790
2015-12-11	$22.05	$22.27	$21.67	$21.91	$20.43	164,682
2015-12-10	$22.53	$22.71	$22.25	$22.50	$20.98	147,249
2015-12-09	$22.56	$23.25	$20.65	$22.58	$21.05	153,725
2015-12-08	$22.30	$23.02	$22.23	$22.58	$21.05	151,323
2015-12-07	$23.28	$23.39	$22.38	$22.72	$21.18	310,073
2015-12-04	$23.11	$23.83	$22.84	$23.42	$21.84	283,316
2015-12-03	$23.23	$23.55	$22.88	$23.21	$21.64	185,463
2015-12-02	$23.68	$23.79	$20.30	$23.06	$21.50	175,488
2015-12-01	$23.22	$23.90	$22.76	$23.79	$22.18	235,156
2015-11-30	$23.14	$23.58	$22.77	$23.08	$21.52	211,191
2015-11-27	$22.96	$23.28	$22.75	$23.10	$21.54	52,390
2015-11-25	$22.84	$23.33	$22.72	$23.00	$21.44	145,870
2015-11-24	$22.32	$22.97	$22.24	$22.93	$21.38	248,846
2015-11-23	$22.16	$22.54	$22.15	$22.28	$20.77	192,005
2015-11-20	$23.00	$23.14	$22.14	$22.27	$20.76	261,014
2015-11-19	$23.01	$23.10	$22.45	$22.84	$21.29	127,909
2015-11-18	$22.09	$23.20	$21.89	$23.14	$21.57	290,015
2015-11-17	$22.11	$22.48	$21.86	$22.02	$20.53	187,927
2015-11-16	$21.32	$22.34	$21.32	$22.15	$20.65	225,324
2015-11-13	$20.73	$21.79	$20.64	$21.35	$19.91	200,162
2015-11-12	$21.33	$22.44	$20.15	$20.90	$19.49	214,351
2015-11-11	$21.47	$21.53	$21.17	$21.34	$19.90	79,731
2015-11-10	$21.19	$21.59	$21.13	$21.44	$19.99	192,133
2015-11-09	$21.73	$21.81	$21.04	$21.27	$19.83	184,100
2015-11-06	$20.85	$21.70	$20.67	$21.60	$20.14	235,215
2015-11-05	$20.50	$21.46	$20.50	$21.01	$19.59	215,658
2015-11-04	$20.68	$20.68	$20.19	$20.45	$19.07	211,667
2015-11-03	$20.78	$21.40	$20.53	$20.59	$19.20	176,522
2015-11-02	$19.92	$21.00	$19.92	$20.76	$19.36	152,950
2015-10-30	$19.73	$20.34	$19.60	$19.92	$18.57	169,332
2015-10-29	$19.77	$20.32	$19.70	$19.73	$18.40	154,307
2015-10-28	$19.09	$20.08	$19.07	$19.86	$18.52	240,925
2015-10-27	$19.52	$20.69	$18.68	$18.90	$17.62	131,974
2015-10-26	$19.72	$20.12	$19.56	$19.68	$18.35	112,708
2015-10-23	$19.69	$20.89	$19.39	$19.76	$18.42	181,260
2015-10-22	$19.50	$20.75	$19.26	$19.53	$18.21	139,404
2015-10-21	$19.89	$20.01	$19.40	$19.40	$18.09	161,359
2015-10-20	$19.47	$19.98	$19.26	$19.85	$18.51	147,594
2015-10-19	$19.23	$19.44	$19.10	$19.42	$18.11	256,189
2015-10-16	$20.48	$20.52	$19.37	$19.42	$18.11	304,393
2015-10-15	$19.96	$20.53	$19.62	$20.45	$19.07	140,735
2015-10-14	$20.44	$20.46	$19.96	$20.00	$18.65	242,067
2015-10-13	$20.86	$21.15	$20.36	$20.41	$19.03	295,051
2015-10-12	$21.40	$21.40	$20.75	$21.02	$19.60	180,049
2015-10-09	$20.81	$21.36	$20.28	$21.33	$19.89	383,232
2015-10-08	$20.12	$20.71	$19.42	$20.67	$19.27	189,655
2015-10-07	$19.46	$20.22	$19.23	$20.21	$18.84	283,245
2015-10-06	$19.08	$19.96	$18.73	$19.29	$17.99	212,072
2015-10-05	$17.95	$19.09	$17.65	$19.08	$17.79	133,602
2015-10-02	$17.00	$17.81	$16.84	$17.77	$16.57	217,102
2015-10-01	$18.00	$18.18	$17.07	$17.17	$16.01	227,990
2015-09-30	$17.36	$17.94	$17.36	$17.91	$16.70	214,152
2015-09-29	$17.05	$17.27	$16.75	$17.12	$15.96	281,259
2015-09-28	$17.25	$17.39	$16.90	$17.06	$15.91	278,347
2015-09-25	$17.88	$17.89	$17.20	$17.42	$16.19	245,368
2015-09-24	$17.12	$17.73	$17.03	$17.70	$16.45	140,584
2015-09-23	$17.91	$17.91	$16.98	$17.19	$15.98	231,487
2015-09-22	$18.00	$18.10	$17.69	$17.83	$16.57	129,978
2015-09-21	$18.95	$18.99	$18.18	$18.21	$16.92	245,478
2015-09-18	$19.45	$19.76	$18.70	$18.77	$17.44	308,304
2015-09-17	$19.52	$19.97	$19.39	$19.67	$18.28	217,293
2015-09-16	$18.68	$19.75	$18.65	$19.45	$18.08	189,393
2015-09-15	$18.45	$18.72	$18.26	$18.60	$17.29	131,865
2015-09-14	$18.42	$18.42	$18.16	$18.35	$17.05	226,048
2015-09-11	$18.08	$18.54	$18.08	$18.40	$17.10	156,990
2015-09-10	$18.16	$18.40	$17.91	$18.22	$16.93	134,191
2015-09-09	$18.63	$18.63	$18.03	$18.03	$16.76	214,852
2015-09-08	$18.20	$18.65	$17.87	$18.43	$17.13	273,086
2015-09-04	$17.60	$17.94	$17.42	$17.81	$16.55	170,328
2015-09-03	$17.91	$18.08	$17.64	$17.73	$16.48	216,703
2015-09-02	$17.97	$17.97	$17.42	$17.81	$16.55	206,907

Primoris Services Corp (PRIM) News Headlines

Recent Primoris Services Corp (PRIM) News

Similar Companies to Primoris Services Corp (PRIM) in the Engineering & Construction Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Johnson Controls International plc	JCI	Engineering & Construction	Industrials	135,000
AECOM	ACM	Engineering & Construction	Industrials	86,800
Jacobs Engineering Group Inc	J	Engineering & Construction	Industrials	52,500
Fluor Corporation	FLR	Engineering & Construction	Industrials	43,717
Quanta Services Inc	PWR	Engineering & Construction	Industrials	35,800
KBR Inc	KBR	Engineering & Construction	Industrials	34,000
Emcor Group Inc	EME	Engineering & Construction	Industrials	24,000
Stantec Inc	STN	Engineering & Construction	Industrials	22,000
Tetra Tech Inc	TTEK	Engineering & Construction	Industrials	20,000
Mastec Inc	MTZ	Engineering & Construction	Industrials	19,000

Primoris Services Corp (PRIM) Exchange: NASDAQ