SeaWorld Entertainment Inc (SEAS) Stock Profile

Data as of May 9, 2025

$50.90 ($0.19) 0.37%

SeaWorld Entertainment Inc - Daily Information

Click for more stock information on SeaWorld Entertainment Inc.

Daily Information	Data
Date	May 9, 2025
Open	$50.94
Previous Close	$50.90
High	$51.14
Low	$50.70
Adjusted Open	$50.94
Previous Adjusted Close	$50.90
Adjusted High	$51.14
Adjusted Low	$50.70

Invest in SeaWorld Entertainment Inc (SEAS)

$417 million in distributions.

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

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Key People SeaWorld Entertainment Inc

Employee	Position
Marc Gregory Swanson	Chief Executive Officer
Elizabeth Castro Gulacsy	Chief Financial Officer & Treasurer
R. Christopher Dold	Chief Zoological Officer
Christopher Yarris	Chief Accounting Officer
Matthew Stroud	Vice President-Investor Relations
Sherri P. Nadeau	Chief Human Resources Officer
George Anthony Taylor	Secretary, Chief Legal Officer & General Counsel
Scott Ian Ross	Non-Executive Chairman
James P. Chambers	Independent Director
Charles A. Koppelman	Independent Director
Neha Jogani Narang	Independent Director
Timothy J. Hartnett	Independent Director
Kimberly K. Schaefer	Independent Director
William Gray	Independent Director
Thomas E. Moloney	Independent Director
Ronald Bension	Independent Director
Yoshikazu Maruyama	Independent Director

Company Profile SeaWorld Entertainment Inc

Exchange: NYSE

IPO Date: April 19, 2013

Employees: 11,000

Sector: Consumer Cyclical

Industry: Leisure

Website: SeaWorld Entertainment Inc Website

Address: 7007 Sea World Drive, Orlando, FL 32821

Historical Stock Data for SeaWorld Entertainment Inc (SEAS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-01-26	$50.94	$51.14	$50.70	$50.90	$50.90	601,092
2024-01-25	$51.00	$51.11	$50.10	$50.71	$50.71	827,914
2024-01-24	$51.28	$51.59	$49.83	$50.12	$50.12	1,091,063
2024-01-23	$50.57	$51.22	$50.02	$50.69	$50.69	853,456
2024-01-22	$51.56	$51.81	$49.49	$49.79	$49.79	827,004
2024-01-19	$50.25	$51.41	$49.45	$51.22	$51.22	855,459
2024-01-18	$49.99	$50.95	$49.76	$50.05	$50.05	1,300,121
2024-01-17	$49.86	$50.58	$49.44	$49.65	$49.65	1,275,127
2024-01-16	$50.07	$50.97	$49.92	$50.87	$50.87	878,926
2024-01-12	$51.92	$52.20	$50.27	$50.55	$50.55	538,425
2024-01-11	$51.43	$51.43	$50.32	$51.33	$51.33	434,770
2024-01-10	$50.93	$51.75	$50.69	$51.51	$51.51	497,815
2024-01-09	$52.41	$52.54	$50.85	$51.12	$51.12	536,202
2024-01-08	$51.70	$53.35	$51.70	$52.99	$52.99	570,624
2024-01-05	$50.46	$52.29	$50.29	$51.87	$51.87	705,912
2024-01-04	$50.89	$51.22	$50.17	$50.96	$50.96	677,457
2024-01-03	$52.02	$52.32	$50.71	$50.80	$50.80	709,592
2024-01-02	$52.43	$53.51	$52.23	$52.92	$52.92	797,798
2023-12-29	$53.20	$53.81	$52.65	$52.83	$52.83	604,950
2023-12-28	$53.00	$53.61	$52.79	$53.30	$53.30	545,230
2023-12-27	$52.69	$53.18	$52.29	$53.15	$53.15	606,854
2023-12-26	$50.77	$53.29	$50.69	$52.75	$52.75	851,236
2023-12-22	$50.74	$51.38	$50.64	$50.76	$50.76	354,118
2023-12-21	$51.20	$51.46	$50.34	$50.74	$50.74	371,687
2023-12-20	$51.06	$52.42	$50.23	$50.29	$50.29	553,207
2023-12-19	$51.67	$52.22	$51.24	$51.46	$51.46	561,252
2023-12-18	$52.47	$53.01	$50.98	$51.02	$51.02	835,751
2023-12-15	$54.04	$54.57	$52.37	$52.38	$52.38	971,601
2023-12-14	$53.62	$55.48	$53.62	$54.02	$54.02	1,404,004
2023-12-13	$51.59	$53.67	$51.04	$53.50	$53.50	815,793
2023-12-12	$51.81	$52.36	$51.32	$51.70	$51.70	424,710
2023-12-11	$51.74	$52.49	$51.48	$51.80	$51.80	517,214
2023-12-08	$50.42	$52.06	$50.42	$51.84	$51.84	1,038,199
2023-12-07	$49.67	$50.54	$49.64	$50.29	$50.29	607,632
2023-12-06	$49.52	$50.32	$49.31	$49.67	$49.67	651,702
2023-12-05	$49.97	$50.23	$48.63	$48.85	$48.85	776,059
2023-12-04	$50.61	$51.30	$50.34	$50.54	$50.54	770,409
2023-12-01	$48.58	$51.17	$48.33	$50.76	$50.76	889,435
2023-11-30	$49.15	$49.32	$48.70	$48.90	$48.90	690,117
2023-11-29	$49.62	$49.88	$48.93	$48.96	$48.96	547,472
2023-11-28	$49.41	$49.41	$48.38	$49.26	$49.26	842,052
2023-11-27	$49.21	$49.73	$49.18	$49.33	$49.33	1,362,388
2023-11-24	$49.33	$49.93	$49.01	$49.92	$49.92	322,052
2023-11-22	$49.23	$49.83	$48.68	$49.42	$49.42	700,523
2023-11-21	$49.44	$49.57	$48.58	$48.74	$48.74	750,085
2023-11-20	$48.94	$50.16	$48.24	$50.10	$50.10	884,782
2023-11-17	$48.71	$49.12	$48.18	$48.80	$48.80	605,678
2023-11-16	$48.84	$49.19	$47.76	$48.09	$48.09	555,987
2023-11-15	$49.78	$50.53	$49.12	$49.34	$49.34	755,393
2023-11-14	$48.68	$50.08	$48.66	$49.63	$49.63	1,251,315
2023-11-13	$46.55	$47.53	$46.20	$46.96	$46.96	701,663
2023-11-10	$45.95	$46.93	$45.31	$46.84	$46.84	697,089
2023-11-09	$46.71	$47.68	$45.56	$45.72	$45.72	857,110
2023-11-08	$48.00	$50.08	$45.85	$46.43	$46.43	1,468,093
2023-11-07	$46.81	$47.36	$46.60	$47.19	$47.19	965,216
2023-11-06	$47.05	$47.32	$46.27	$47.20	$47.20	849,201
2023-11-03	$45.91	$47.76	$45.79	$47.27	$47.27	1,162,005
2023-11-02	$43.49	$44.70	$42.77	$44.69	$44.69	987,540
2023-11-01	$42.97	$43.17	$41.52	$42.26	$42.26	1,079,204
2023-10-31	$42.64	$43.15	$42.25	$43.08	$43.08	578,397
2023-10-30	$41.89	$42.64	$41.35	$42.46	$42.46	674,869
2023-10-27	$42.45	$42.58	$40.87	$41.14	$41.14	761,064
2023-10-26	$42.32	$42.68	$41.43	$42.15	$42.15	774,155
2023-10-25	$42.14	$42.64	$41.25	$42.40	$42.40	903,168
2023-10-24	$41.56	$42.83	$41.16	$42.69	$42.69	842,343
2023-10-23	$42.09	$42.63	$41.18	$41.21	$41.21	894,087
2023-10-20	$43.67	$43.92	$42.39	$42.49	$42.49	1,133,885
2023-10-19	$44.83	$45.10	$43.42	$43.55	$43.55	655,346
2023-10-18	$44.53	$44.84	$44.02	$44.73	$44.73	908,260
2023-10-17	$43.83	$45.56	$43.39	$45.12	$45.12	948,634
2023-10-16	$43.02	$44.59	$43.02	$43.93	$43.93	1,537,350
2023-10-13	$43.71	$43.99	$42.24	$42.49	$42.49	1,063,975
2023-10-12	$45.67	$45.67	$43.42	$44.09	$44.09	905,682
2023-10-11	$46.35	$46.50	$45.27	$45.80	$45.80	571,827
2023-10-10	$45.43	$46.15	$45.02	$46.13	$46.13	1,220,169
2023-10-09	$43.71	$45.12	$43.06	$45.01	$45.01	651,743
2023-10-06	$43.99	$44.55	$43.13	$44.42	$44.42	911,396
2023-10-05	$44.67	$44.74	$43.81	$44.16	$44.16	874,319
2023-10-04	$44.74	$45.08	$44.04	$44.72	$44.72	670,835
2023-10-03	$45.65	$45.70	$43.78	$44.56	$44.56	1,071,888
2023-10-02	$46.11	$46.31	$45.56	$45.86	$45.86	533,945
2023-09-29	$46.15	$46.49	$45.56	$46.25	$46.25	949,645
2023-09-28	$44.54	$45.90	$44.06	$45.81	$45.81	682,698
2023-09-27	$44.08	$45.14	$43.69	$44.44	$44.44	919,654
2023-09-26	$45.64	$45.96	$44.25	$44.26	$44.26	692,118
2023-09-25	$46.49	$46.76	$45.39	$45.87	$45.87	731,011
2023-09-22	$47.44	$47.78	$46.84	$47.01	$47.01	530,808
2023-09-21	$47.37	$48.11	$47.00	$47.01	$47.01	546,733
2023-09-20	$47.97	$48.51	$47.74	$47.80	$47.80	540,294
2023-09-19	$47.75	$48.42	$47.52	$47.72	$47.72	627,085
2023-09-18	$48.80	$48.80	$47.46	$48.07	$48.07	494,046
2023-09-15	$49.54	$49.57	$48.29	$48.78	$48.78	1,582,191
2023-09-14	$48.19	$49.99	$48.01	$49.86	$49.86	779,760
2023-09-13	$47.87	$48.17	$47.31	$47.50	$47.50	740,474
2023-09-12	$47.68	$47.92	$47.30	$47.82	$47.82	505,697
2023-09-11	$49.12	$49.12	$47.31	$47.93	$47.93	961,064
2023-09-08	$48.66	$49.22	$48.09	$48.66	$48.66	401,916
2023-09-07	$48.30	$48.57	$47.98	$48.29	$48.29	589,622
2023-09-06	$48.25	$48.78	$47.96	$48.64	$48.64	477,918
2023-09-05	$48.75	$49.81	$48.35	$48.36	$48.36	703,521
2023-09-01	$48.89	$49.53	$48.77	$49.43	$49.43	404,899
2023-08-31	$49.26	$49.65	$48.64	$48.70	$48.70	515,162
2023-08-30	$48.93	$49.36	$48.60	$49.11	$49.11	651,810
2023-08-29	$49.32	$49.87	$49.19	$49.21	$49.21	556,631
2023-08-28	$49.75	$50.11	$48.66	$49.31	$49.31	922,370
2023-08-25	$48.96	$50.02	$48.46	$49.87	$49.87	613,101
2023-08-24	$49.18	$49.80	$48.38	$48.49	$48.49	664,377
2023-08-23	$48.53	$49.88	$48.25	$49.87	$49.87	786,167
2023-08-22	$49.70	$49.95	$48.39	$48.40	$48.40	773,057
2023-08-21	$48.43	$49.49	$48.23	$49.48	$49.48	853,511
2023-08-18	$47.87	$48.58	$47.60	$48.36	$48.36	844,502
2023-08-17	$48.91	$49.31	$48.30	$48.34	$48.34	806,539
2023-08-16	$49.25	$49.93	$48.42	$48.79	$48.79	686,800
2023-08-15	$50.92	$51.22	$49.32	$49.59	$49.59	1,146,427
2023-08-14	$51.30	$51.42	$50.32	$51.18	$51.18	709,445
2023-08-11	$51.24	$51.61	$50.43	$51.43	$51.43	638,905
2023-08-10	$51.09	$52.15	$50.98	$51.16	$51.16	870,380
2023-08-09	$52.28	$52.96	$51.11	$51.15	$51.15	1,021,432
2023-08-08	$53.44	$54.15	$51.82	$52.75	$52.75	1,672,744
2023-08-07	$54.79	$55.44	$53.97	$54.33	$54.33	1,016,279
2023-08-04	$55.47	$55.59	$54.12	$54.34	$54.34	775,200
2023-08-03	$53.84	$55.76	$53.50	$55.10	$55.10	1,440,949
2023-08-02	$54.01	$54.68	$53.67	$54.11	$54.11	887,960
2023-08-01	$53.29	$55.33	$52.74	$54.97	$54.97	1,682,565
2023-07-31	$52.89	$55.68	$52.89	$55.37	$55.37	1,063,894
2023-07-28	$53.65	$53.84	$52.34	$52.50	$52.50	635,846
2023-07-27	$54.00	$54.63	$53.04	$53.33	$53.33	1,156,018
2023-07-26	$53.99	$54.95	$53.10	$53.76	$53.76	732,924
2023-07-25	$53.83	$54.23	$53.15	$53.23	$53.23	697,464
2023-07-24	$52.51	$54.06	$52.30	$53.81	$53.81	1,201,154
2023-07-21	$52.24	$52.71	$51.22	$52.61	$52.61	1,276,834
2023-07-20	$52.35	$52.44	$51.52	$52.17	$52.17	1,057,189
2023-07-19	$52.96	$53.19	$52.33	$52.76	$52.76	963,877
2023-07-18	$51.42	$53.13	$51.26	$52.68	$52.68	857,168
2023-07-17	$52.90	$53.55	$51.35	$51.66	$51.66	1,094,331
2023-07-14	$55.12	$55.38	$53.07	$53.26	$53.26	1,231,115
2023-07-13	$55.00	$55.95	$54.65	$55.65	$55.65	701,044
2023-07-12	$56.03	$56.36	$54.63	$55.00	$55.00	977,105
2023-07-11	$56.46	$56.86	$54.62	$54.79	$54.79	1,031,232
2023-07-10	$55.50	$56.61	$55.37	$56.44	$56.44	710,599
2023-07-07	$55.48	$56.56	$53.69	$55.74	$55.74	913,226
2023-07-06	$55.38	$56.26	$55.16	$56.16	$56.16	607,772
2023-07-05	$57.37	$57.37	$55.98	$56.22	$56.22	693,167
2023-07-03	$55.93	$58.00	$55.84	$57.77	$57.77	372,826
2023-06-30	$56.41	$56.59	$55.36	$56.01	$56.01	751,537
2023-06-29	$54.09	$56.02	$54.09	$55.91	$55.91	586,345
2023-06-28	$55.15	$55.32	$54.08	$54.36	$54.36	658,490
2023-06-27	$55.02	$55.86	$54.04	$55.30	$55.30	612,139
2023-06-26	$54.64	$55.95	$54.42	$54.51	$54.51	772,693
2023-06-23	$54.58	$55.94	$54.52	$55.50	$55.50	1,413,223
2023-06-22	$56.98	$56.98	$55.16	$55.54	$55.54	647,963
2023-06-21	$57.33	$57.87	$56.23	$57.29	$57.29	520,667
2023-06-20	$57.95	$58.45	$56.90	$57.31	$57.31	550,002
2023-06-16	$60.30	$60.61	$58.10	$58.62	$58.62	696,779
2023-06-15	$59.31	$60.26	$59.27	$59.69	$59.69	564,204
2023-06-14	$61.16	$61.27	$59.79	$60.39	$60.39	716,712
2023-06-13	$59.73	$61.30	$59.37	$60.99	$60.99	678,543
2023-06-12	$57.77	$59.65	$57.35	$59.43	$59.43	926,523
2023-06-09	$57.97	$58.06	$56.79	$57.35	$57.35	428,044
2023-06-08	$58.59	$58.86	$57.65	$57.97	$57.97	640,634
2023-06-07	$58.65	$59.98	$58.00	$58.79	$58.79	1,035,040
2023-06-06	$56.65	$58.40	$56.65	$58.12	$58.12	899,196
2023-06-05	$58.00	$58.12	$56.94	$57.18	$57.18	444,422
2023-06-02	$57.38	$58.57	$57.23	$58.49	$58.49	1,084,184
2023-06-01	$56.55	$57.19	$55.46	$56.32	$56.32	670,221
2023-05-31	$56.65	$56.77	$55.47	$55.76	$55.76	830,677
2023-05-30	$55.52	$56.13	$54.92	$56.00	$56.00	973,474
2023-05-26	$54.22	$55.57	$53.71	$55.39	$55.39	594,370
2023-05-25	$55.52	$55.89	$54.10	$54.38	$54.38	650,502
2023-05-24	$54.53	$55.53	$53.72	$55.43	$55.43	494,888
2023-05-23	$56.29	$56.38	$54.61	$54.88	$54.88	688,950
2023-05-22	$55.89	$57.18	$55.66	$56.84	$56.84	916,374
2023-05-19	$57.40	$57.57	$55.39	$55.89	$55.89	639,181
2023-05-18	$55.24	$57.62	$55.24	$57.40	$57.40	680,782
2023-05-17	$54.94	$56.92	$54.47	$56.36	$56.36	924,638
2023-05-16	$57.08	$57.36	$54.94	$55.00	$55.00	740,116
2023-05-15	$57.18	$58.18	$56.76	$57.65	$57.65	754,342
2023-05-12	$56.92	$57.51	$56.52	$57.28	$57.28	564,137
2023-05-11	$58.33	$58.69	$56.31	$56.92	$56.92	1,181,796
2023-05-10	$60.86	$61.10	$58.23	$58.98	$58.98	1,200,933
2023-05-09	$56.44	$60.09	$55.86	$59.66	$59.66	1,507,831
2023-05-08	$57.17	$58.54	$56.11	$56.43	$56.43	1,740,021
2023-05-05	$54.23	$55.38	$53.49	$55.16	$55.16	1,283,599
2023-05-04	$53.74	$53.94	$52.23	$52.89	$52.89	891,502
2023-05-03	$53.87	$55.29	$53.39	$53.58	$53.58	1,034,217
2023-05-02	$54.50	$54.92	$52.35	$53.85	$53.85	858,657
2023-05-01	$53.87	$55.54	$53.57	$55.09	$55.09	1,358,687
2023-04-28	$52.31	$54.11	$51.98	$53.66	$53.66	908,226
2023-04-27	$51.05	$53.02	$50.81	$52.84	$52.84	795,364
2023-04-26	$51.68	$52.17	$50.51	$50.76	$50.76	637,152
2023-04-25	$52.69	$52.98	$51.41	$51.57	$51.57	632,953
2023-04-24	$52.74	$53.47	$52.38	$53.26	$53.26	1,179,041
2023-04-21	$52.96	$53.31	$52.43	$52.97	$52.97	929,817
2023-04-20	$53.54	$53.97	$52.85	$53.08	$53.08	843,944
2023-04-19	$55.22	$55.29	$53.52	$53.75	$53.75	1,565,395
2023-04-18	$56.38	$56.74	$55.23	$55.73	$55.73	996,995
2023-04-17	$57.24	$57.52	$56.08	$56.10	$56.10	706,240
2023-04-14	$58.27	$59.04	$56.76	$57.09	$57.09	600,328
2023-04-13	$57.14	$58.33	$57.06	$58.28	$58.28	619,368
2023-04-12	$59.79	$59.79	$56.36	$56.62	$56.62	719,202
2023-04-11	$58.25	$59.42	$57.98	$59.11	$59.11	1,062,232
2023-04-10	$57.84	$59.98	$57.65	$58.12	$58.12	1,784,810
2023-04-06	$58.60	$58.80	$57.58	$58.26	$58.26	1,050,751
2023-04-05	$59.99	$60.17	$58.11	$58.51	$58.51	704,226
2023-04-04	$61.76	$61.76	$59.75	$60.54	$60.54	569,232
2023-04-03	$61.31	$61.61	$60.40	$61.43	$61.43	705,962
2023-03-31	$59.90	$61.44	$59.15	$61.31	$61.31	884,431
2023-03-30	$58.71	$59.41	$58.36	$59.09	$59.09	489,384
2023-03-29	$57.34	$58.38	$56.98	$57.89	$57.89	609,767
2023-03-28	$56.25	$56.94	$55.99	$56.66	$56.66	588,789
2023-03-27	$56.80	$57.00	$55.48	$56.31	$56.31	558,297
2023-03-24	$54.55	$56.14	$53.66	$55.94	$55.94	682,387
2023-03-23	$57.66	$58.72	$54.33	$55.33	$55.33	797,635
2023-03-22	$59.23	$59.48	$57.39	$57.48	$57.48	1,042,007
2023-03-21	$59.29	$61.13	$59.03	$59.33	$59.33	1,314,544
2023-03-20	$57.90	$59.44	$57.50	$57.80	$57.80	1,210,095
2023-03-17	$57.50	$58.07	$56.34	$57.30	$57.30	852,198
2023-03-16	$55.73	$58.25	$55.73	$58.11	$58.11	736,485
2023-03-15	$56.09	$57.00	$55.46	$56.51	$56.51	680,714
2023-03-14	$58.85	$59.00	$57.24	$57.93	$57.93	716,211
2023-03-13	$57.76	$58.29	$56.37	$57.28	$57.28	899,757
2023-03-10	$61.26	$61.65	$58.80	$59.18	$59.18	838,072
2023-03-09	$63.38	$63.86	$61.38	$61.49	$61.49	950,866
2023-03-08	$64.03	$64.16	$62.51	$63.51	$63.51	558,976
2023-03-07	$66.24	$66.43	$63.71	$63.71	$63.71	740,200
2023-03-06	$67.20	$68.20	$66.38	$66.40	$66.40	1,025,982
2023-03-03	$65.58	$67.70	$64.95	$66.66	$66.66	869,950
2023-03-02	$64.28	$65.20	$64.03	$64.94	$64.94	789,529
2023-03-01	$66.43	$66.70	$64.51	$65.04	$65.04	890,382
2023-02-28	$68.00	$68.00	$63.73	$64.60	$64.60	1,533,694
2023-02-27	$64.10	$64.77	$63.49	$64.01	$64.01	1,369,195
2023-02-24	$63.76	$64.26	$63.19	$63.29	$63.29	1,063,082
2023-02-23	$65.29	$65.50	$64.43	$65.08	$65.08	601,287
2023-02-22	$64.19	$65.10	$63.56	$64.81	$64.81	582,905
2023-02-21	$64.64	$65.25	$63.50	$64.05	$64.05	693,567
2023-02-17	$65.80	$66.20	$64.95	$65.65	$65.65	652,320
2023-02-16	$65.58	$67.39	$65.50	$65.56	$65.56	659,473
2023-02-15	$66.35	$67.00	$65.84	$66.35	$66.35	516,594
2023-02-14	$65.68	$67.00	$65.21	$66.66	$66.66	438,928
2023-02-13	$65.52	$66.12	$64.81	$66.05	$66.05	494,469
2023-02-10	$64.76	$65.97	$64.48	$65.72	$65.72	863,709
2023-02-09	$66.43	$66.88	$65.26	$65.29	$65.29	817,240
2023-02-08	$65.32	$66.21	$64.72	$65.12	$65.12	625,660
2023-02-07	$62.50	$65.95	$62.45	$65.79	$65.79	691,306
2023-02-06	$63.34	$64.10	$62.52	$62.77	$62.77	437,596
2023-02-03	$63.29	$64.56	$63.29	$64.01	$64.01	589,079
2023-02-02	$63.98	$65.09	$63.47	$64.17	$64.17	662,282
2023-02-01	$62.23	$63.70	$61.50	$63.23	$63.23	511,867
2023-01-31	$61.10	$62.73	$60.70	$62.39	$62.39	1,272,960
2023-01-30	$62.01	$62.26	$60.68	$60.80	$60.80	921,968
2023-01-27	$61.38	$63.08	$61.38	$62.70	$62.70	405,430
2023-01-26	$61.93	$62.14	$60.62	$61.82	$61.82	417,744
2023-01-25	$60.29	$61.50	$59.70	$61.50	$61.50	418,766
2023-01-24	$61.90	$63.30	$60.53	$60.78	$60.78	454,061
2023-01-23	$59.19	$61.78	$59.13	$61.60	$61.60	741,823
2023-01-20	$58.26	$59.28	$57.42	$59.07	$59.07	556,341
2023-01-19	$56.91	$57.97	$55.77	$57.70	$57.70	648,892
2023-01-18	$58.67	$59.08	$57.45	$57.62	$57.62	902,756
2023-01-17	$57.99	$58.93	$57.81	$58.46	$58.46	499,052
2023-01-13	$56.39	$59.24	$56.39	$58.34	$58.34	574,061
2023-01-12	$55.97	$57.51	$55.84	$57.04	$57.04	668,230
2023-01-11	$58.21	$58.27	$55.41	$55.77	$55.77	1,678,749
2023-01-10	$57.27	$58.76	$57.07	$57.97	$57.97	738,907
2023-01-09	$60.00	$60.00	$57.78	$57.96	$57.96	920,217
2023-01-06	$58.04	$59.87	$57.38	$59.84	$59.84	685,406
2023-01-05	$56.67	$57.33	$56.23	$57.10	$57.10	516,485
2023-01-04	$55.35	$57.31	$54.86	$57.08	$57.08	588,226
2023-01-03	$54.20	$54.59	$53.37	$54.57	$54.57	767,759
2022-12-30	$51.77	$53.67	$51.66	$53.51	$53.51	488,338
2022-12-29	$51.53	$52.58	$51.08	$52.51	$52.51	547,324
2022-12-28	$53.17	$53.39	$50.79	$50.88	$50.88	527,180
2022-12-27	$54.48	$54.48	$52.97	$53.02	$53.02	736,930
2022-12-23	$52.33	$54.30	$51.93	$54.30	$54.30	605,899
2022-12-22	$53.63	$54.19	$50.81	$52.29	$52.29	625,512
2022-12-21	$53.29	$54.50	$53.28	$54.16	$54.16	683,801
2022-12-20	$52.10	$53.37	$52.10	$52.63	$52.63	789,782
2022-12-19	$54.34	$54.50	$52.40	$52.42	$52.42	1,096,679
2022-12-16	$53.48	$54.50	$53.22	$54.22	$54.22	1,143,013
2022-12-15	$53.40	$54.30	$52.80	$54.16	$54.16	900,537
2022-12-14	$54.43	$55.09	$53.43	$54.11	$54.11	711,188
2022-12-13	$55.97	$56.50	$54.50	$54.71	$54.71	705,328
2022-12-12	$52.66	$54.03	$51.79	$53.99	$53.99	615,234
2022-12-09	$53.20	$53.50	$52.09	$52.72	$52.72	729,939
2022-12-08	$53.36	$54.03	$52.75	$53.39	$53.39	453,338
2022-12-07	$54.51	$54.83	$52.75	$52.85	$52.85	533,551
2022-12-06	$55.60	$56.49	$54.65	$55.08	$55.08	647,679
2022-12-05	$55.85	$56.32	$54.96	$55.54	$55.54	788,333
2022-12-02	$56.02	$57.03	$55.50	$56.64	$56.64	534,796
2022-12-01	$57.42	$57.50	$56.50	$56.86	$56.86	552,019
2022-11-30	$55.99	$57.13	$54.68	$57.06	$57.06	831,679
2022-11-29	$53.79	$55.51	$53.79	$55.43	$55.43	550,441
2022-11-28	$53.04	$53.93	$53.04	$53.73	$53.73	920,916
2022-11-25	$53.44	$53.93	$53.20	$53.53	$53.53	385,453
2022-11-23	$54.17	$54.71	$53.77	$54.01	$54.01	587,508
2022-11-22	$54.47	$54.51	$53.31	$54.40	$54.40	486,367
2022-11-21	$53.87	$54.39	$53.13	$54.17	$54.17	680,767
2022-11-18	$54.33	$54.33	$52.57	$54.04	$54.04	641,470
2022-11-17	$52.90	$53.42	$51.76	$53.02	$53.02	617,590
2022-11-16	$55.49	$55.96	$53.93	$54.02	$54.02	614,738
2022-11-15	$58.04	$59.01	$56.10	$56.53	$56.53	677,225
2022-11-14	$54.45	$58.07	$54.45	$56.82	$56.82	1,096,149
2022-11-11	$56.07	$57.39	$54.86	$55.25	$55.25	1,606,817
2022-11-10	$57.00	$58.50	$55.58	$55.91	$55.91	1,108,538
2022-11-09	$53.25	$54.66	$51.30	$52.77	$52.77	1,650,535
2022-11-08	$58.04	$58.45	$55.73	$56.64	$56.64	1,633,425
2022-11-07	$58.41	$58.41	$56.51	$57.54	$57.54	565,407
2022-11-04	$57.60	$58.08	$55.92	$57.68	$57.68	680,198
2022-11-03	$56.04	$58.27	$55.47	$56.56	$56.56	559,645
2022-11-02	$58.31	$58.92	$56.09	$56.79	$56.79	930,619
2022-11-01	$59.55	$60.50	$58.50	$59.13	$59.13	753,855
2022-10-31	$58.54	$59.32	$57.94	$58.16	$58.16	474,778
2022-10-28	$56.34	$58.83	$56.34	$58.51	$58.51	486,040
2022-10-27	$57.21	$58.31	$56.12	$56.34	$56.34	495,566
2022-10-26	$55.66	$57.62	$55.19	$56.47	$56.47	1,241,684
2022-10-25	$53.56	$55.27	$53.39	$55.14	$55.14	533,674
2022-10-24	$52.85	$53.36	$51.72	$53.35	$53.35	499,180
2022-10-21	$51.51	$53.16	$51.22	$52.88	$52.88	500,530
2022-10-20	$50.31	$52.72	$50.31	$51.72	$51.72	814,107
2022-10-19	$51.93	$52.72	$50.23	$50.40	$50.40	793,558
2022-10-18	$52.78	$53.37	$51.77	$52.40	$52.40	616,363
2022-10-17	$49.82	$51.50	$49.82	$51.06	$51.06	915,456
2022-10-14	$51.45	$52.49	$48.83	$49.37	$49.37	852,210
2022-10-13	$48.75	$51.47	$48.50	$50.73	$50.73	956,773
2022-10-12	$48.09	$50.41	$47.67	$50.05	$50.05	907,566
2022-10-11	$46.96	$48.57	$45.51	$48.16	$48.16	1,742,749
2022-10-10	$47.07	$47.50	$46.18	$47.17	$47.17	747,798
2022-10-07	$46.31	$47.18	$45.43	$46.58	$46.58	1,564,927
2022-10-06	$48.68	$49.42	$46.91	$46.92	$46.92	1,101,383
2022-10-05	$48.24	$49.42	$47.75	$48.86	$48.86	852,032
2022-10-04	$46.50	$49.51	$46.41	$49.51	$49.51	938,485
2022-10-03	$46.14	$46.92	$44.38	$45.39	$45.39	946,301
2022-09-30	$45.76	$47.04	$45.14	$45.51	$45.51	1,198,844
2022-09-29	$46.34	$47.13	$45.50	$46.20	$46.20	719,423
2022-09-28	$46.16	$47.80	$45.81	$47.30	$47.30	1,250,525
2022-09-27	$47.50	$48.56	$45.93	$46.24	$46.24	1,151,715
2022-09-26	$48.03	$49.04	$46.48	$46.51	$46.51	796,738
2022-09-23	$48.34	$49.14	$47.01	$47.90	$47.90	1,198,735
2022-09-22	$51.69	$52.01	$49.16	$49.39	$49.39	1,048,995
2022-09-21	$55.07	$55.07	$51.80	$51.92	$51.92	742,618
2022-09-20	$54.31	$55.18	$54.10	$54.78	$54.78	571,347
2022-09-19	$52.74	$55.04	$52.74	$54.78	$54.78	1,096,458
2022-09-16	$54.17	$55.24	$52.80	$53.59	$53.59	1,641,409
2022-09-15	$54.73	$56.19	$54.70	$55.25	$55.25	764,068
2022-09-14	$53.62	$54.88	$52.81	$54.33	$54.33	990,804
2022-09-13	$53.89	$55.52	$53.36	$53.71	$53.71	836,247
2022-09-12	$56.17	$57.22	$55.10	$56.01	$56.01	637,273
2022-09-09	$53.47	$56.12	$52.91	$55.86	$55.86	1,404,671
2022-09-08	$51.97	$53.28	$51.60	$53.01	$53.01	762,085
2022-09-07	$50.62	$53.04	$50.48	$52.66	$52.66	674,353
2022-09-06	$51.85	$52.15	$49.86	$50.61	$50.61	988,474
2022-09-02	$50.50	$52.31	$50.47	$51.32	$51.32	990,001
2022-09-01	$49.32	$49.83	$48.82	$49.70	$49.70	715,843
2022-08-31	$51.55	$52.03	$50.25	$50.25	$50.25	528,703
2022-08-30	$53.17	$53.36	$50.75	$51.11	$51.11	1,387,399
2022-08-29	$52.50	$53.83	$52.47	$52.48	$52.48	664,173
2022-08-26	$55.35	$55.60	$53.48	$53.49	$53.49	590,265
2022-08-25	$55.60	$56.01	$54.84	$55.38	$55.38	615,518
2022-08-24	$53.76	$55.24	$53.56	$54.56	$54.56	666,778
2022-08-23	$52.57	$54.29	$52.37	$54.11	$54.11	736,232
2022-08-22	$53.50	$53.62	$52.40	$52.52	$52.52	781,533
2022-08-19	$54.22	$54.50	$53.55	$54.08	$54.08	500,802
2022-08-18	$54.12	$55.48	$53.66	$55.14	$55.14	543,750
2022-08-17	$55.37	$55.37	$53.31	$54.26	$54.26	654,272
2022-08-16	$53.98	$56.92	$53.51	$56.22	$56.22	1,055,250
2022-08-15	$53.37	$54.37	$52.87	$53.99	$53.99	821,495
2022-08-12	$52.60	$54.61	$52.27	$54.24	$54.24	800,873
2022-08-11	$55.17	$55.33	$51.96	$52.69	$52.69	1,989,566
2022-08-10	$54.26	$55.23	$53.83	$54.83	$54.83	906,759
2022-08-09	$54.23	$54.30	$52.20	$52.85	$52.85	896,741
2022-08-08	$52.81	$55.45	$52.81	$54.67	$54.67	1,485,944
2022-08-05	$50.51	$52.97	$50.32	$52.71	$52.71	1,563,380
2022-08-04	$49.47	$52.16	$49.13	$51.07	$51.07	1,672,223
2022-08-03	$48.86	$49.56	$47.81	$49.03	$49.03	1,194,308
2022-08-02	$46.93	$48.56	$46.78	$48.26	$48.26	847,785
2022-08-01	$47.15	$48.19	$46.87	$47.75	$47.75	1,188,583
2022-07-29	$46.23	$47.84	$45.13	$47.73	$47.73	1,373,273
2022-07-28	$45.48	$46.75	$44.58	$45.82	$45.82	740,613
2022-07-27	$44.61	$45.51	$44.02	$45.29	$45.29	817,044
2022-07-26	$46.00	$46.01	$43.83	$43.83	$43.83	632,494
2022-07-25	$46.28	$46.40	$45.00	$46.05	$46.05	621,591
2022-07-22	$46.91	$47.29	$45.59	$45.86	$45.86	555,376
2022-07-21	$45.50	$46.15	$44.52	$46.08	$46.08	993,700
2022-07-20	$43.92	$46.60	$43.92	$46.33	$46.33	1,242,419
2022-07-19	$43.10	$44.47	$43.10	$44.31	$44.31	741,946
2022-07-18	$42.16	$43.68	$42.16	$42.56	$42.56	691,647
2022-07-15	$41.07	$41.81	$40.62	$41.66	$41.66	1,220,096
2022-07-14	$41.08	$41.57	$40.01	$40.44	$40.44	1,404,899
2022-07-13	$40.75	$41.94	$40.08	$41.53	$41.53	1,427,936
2022-07-12	$42.21	$43.14	$41.80	$42.26	$42.26	1,178,255
2022-07-11	$43.05	$43.82	$41.30	$42.33	$42.33	1,784,789
2022-07-08	$46.15	$46.89	$43.74	$43.87	$43.87	1,569,901
2022-07-07	$46.51	$48.03	$46.20	$47.28	$47.28	1,044,914
2022-07-06	$47.42	$48.39	$45.41	$45.58	$45.58	1,491,724
2022-07-05	$45.22	$48.94	$44.49	$47.96	$47.96	1,493,248
2022-07-01	$44.37	$46.37	$43.47	$46.34	$46.34	867,150
2022-06-30	$43.51	$44.36	$42.00	$44.18	$44.18	1,253,242
2022-06-29	$45.84	$45.85	$44.15	$44.51	$44.51	945,511
2022-06-28	$47.07	$48.38	$45.92	$45.99	$45.99	1,028,200
2022-06-27	$47.29	$47.48	$45.81	$46.36	$46.36	1,624,148
2022-06-24	$43.71	$47.07	$43.63	$46.91	$46.91	2,067,209
2022-06-23	$44.00	$44.40	$41.84	$43.35	$43.35	1,073,121
2022-06-22	$42.96	$44.53	$42.78	$43.90	$43.90	1,140,441
2022-06-21	$44.80	$44.86	$43.14	$43.49	$43.49	1,626,578
2022-06-17	$41.87	$44.16	$41.13	$44.03	$44.03	3,084,562
2022-06-16	$45.06	$45.55	$40.76	$41.27	$41.27	2,632,791
2022-06-15	$46.13	$47.09	$45.12	$46.52	$46.52	1,167,931
2022-06-14	$45.80	$46.44	$44.52	$44.98	$44.98	1,731,917
2022-06-13	$48.31	$48.83	$45.38	$45.74	$45.74	1,634,591
2022-06-10	$51.08	$51.97	$49.96	$50.48	$50.48	909,068
2022-06-09	$53.06	$53.89	$52.14	$52.18	$52.18	835,339
2022-06-08	$53.92	$54.89	$53.45	$53.54	$53.54	917,792
2022-06-07	$53.57	$54.76	$53.11	$54.62	$54.62	630,380
2022-06-06	$54.45	$54.70	$53.21	$53.85	$53.85	884,723
2022-06-03	$53.91	$54.80	$53.32	$54.06	$54.06	1,044,404
2022-06-02	$54.36	$54.86	$53.60	$54.76	$54.76	982,047
2022-06-01	$54.41	$54.96	$53.06	$54.10	$54.10	861,029
2022-05-31	$54.88	$55.39	$53.26	$54.18	$54.18	1,035,898
2022-05-27	$54.91	$55.87	$54.04	$55.28	$55.28	913,823
2022-05-26	$51.84	$55.73	$51.84	$54.64	$54.64	1,171,990
2022-05-25	$48.35	$52.00	$48.22	$51.55	$51.55	1,190,178
2022-05-24	$52.09	$52.09	$48.71	$48.80	$48.80	2,390,900
2022-05-23	$55.12	$55.28	$52.76	$52.88	$52.88	1,764,034
2022-05-20	$56.74	$57.14	$53.61	$54.76	$54.76	1,224,927
2022-05-19	$54.93	$56.93	$54.49	$56.03	$56.03	1,297,944
2022-05-18	$57.05	$57.87	$55.56	$55.76	$55.76	1,870,508
2022-05-17	$57.54	$58.49	$55.94	$57.56	$57.56	1,208,387
2022-05-16	$56.35	$57.36	$55.72	$55.91	$55.91	1,112,651
2022-05-13	$54.88	$57.37	$54.74	$56.90	$56.90	1,443,028
2022-05-12	$53.31	$55.53	$51.78	$53.75	$53.75	1,723,981
2022-05-11	$55.98	$57.94	$53.32	$53.65	$53.65	1,503,544
2022-05-10	$56.33	$58.00	$55.15	$56.34	$56.34	1,160,261
2022-05-09	$59.96	$60.72	$55.72	$55.77	$55.77	1,864,395
2022-05-06	$63.15	$63.17	$60.00	$60.89	$60.89	1,498,113
2022-05-05	$64.00	$65.54	$60.53	$62.86	$62.86	2,296,452
2022-05-04	$67.65	$69.00	$62.98	$67.32	$67.32	2,018,207
2022-05-03	$68.68	$68.83	$65.04	$67.60	$67.60	1,171,361
2022-05-02	$67.56	$68.38	$66.22	$68.34	$68.34	811,600
2022-04-29	$68.32	$69.76	$67.03	$67.44	$67.44	717,560
2022-04-28	$70.42	$70.65	$67.08	$68.81	$68.81	1,148,933
2022-04-27	$70.70	$71.32	$68.12	$69.64	$69.64	1,261,516
2022-04-26	$74.60	$75.28	$70.46	$70.91	$70.91	1,366,078
2022-04-25	$70.95	$74.63	$69.96	$74.42	$74.42	1,908,868
2022-04-22	$70.00	$71.87	$69.42	$71.10	$71.10	1,206,242
2022-04-21	$76.34	$76.57	$69.38	$70.43	$70.43	1,447,478
2022-04-20	$74.00	$75.74	$73.62	$74.40	$74.40	968,196
2022-04-19	$73.59	$76.29	$73.59	$74.00	$74.00	1,136,294
2022-04-18	$72.64	$73.87	$72.20	$73.46	$73.46	1,222,403
2022-04-14	$72.27	$74.00	$72.16	$73.08	$73.08	1,111,546
2022-04-13	$68.83	$72.25	$68.54	$71.83	$71.83	1,259,391
2022-04-12	$65.34	$68.10	$65.33	$67.04	$67.04	1,063,045
2022-04-11	$64.27	$65.65	$64.07	$64.67	$64.67	1,117,355
2022-04-08	$62.46	$65.65	$62.00	$64.71	$64.71	1,712,539
2022-04-07	$63.96	$64.55	$61.78	$62.94	$62.94	1,585,484
2022-04-06	$67.47	$68.25	$64.00	$64.04	$64.04	1,547,888
2022-04-05	$70.13	$71.03	$67.84	$68.52	$68.52	785,017
2022-04-04	$72.12	$72.38	$69.69	$70.00	$70.00	1,106,405
2022-04-01	$74.80	$75.54	$72.00	$72.32	$72.32	839,441
2022-03-31	$73.85	$76.00	$73.85	$74.44	$74.44	1,028,332
2022-03-30	$73.04	$75.18	$72.56	$73.81	$73.81	808,939
2022-03-29	$72.33	$74.03	$72.20	$73.42	$73.42	714,603
2022-03-28	$72.60	$74.10	$71.30	$71.57	$71.57	663,918
2022-03-25	$73.88	$74.01	$72.54	$72.94	$72.94	852,742
2022-03-24	$71.19	$73.40	$70.71	$73.34	$73.34	682,964
2022-03-23	$70.31	$72.30	$70.31	$70.99	$70.99	600,009
2022-03-22	$71.19	$72.52	$70.43	$71.23	$71.23	1,316,752
2022-03-21	$69.52	$70.64	$68.87	$70.64	$70.64	740,653
2022-03-18	$66.71	$69.94	$66.44	$69.61	$69.61	1,069,080
2022-03-17	$65.79	$67.07	$65.45	$66.95	$66.95	627,044
2022-03-16	$65.33	$67.00	$64.79	$66.76	$66.76	710,417
2022-03-15	$63.81	$65.13	$63.42	$64.71	$64.71	618,375
2022-03-14	$64.96	$66.70	$62.69	$63.06	$63.06	1,099,956
2022-03-11	$64.82	$65.43	$63.10	$64.84	$64.84	888,054
2022-03-10	$60.73	$63.01	$60.40	$62.94	$62.94	572,516
2022-03-09	$62.02	$64.65	$62.02	$62.25	$62.25	857,975
2022-03-08	$58.28	$61.97	$56.88	$60.80	$60.80	1,471,909
2022-03-07	$64.82	$65.21	$57.54	$57.81	$57.81	1,747,243
2022-03-04	$66.42	$66.60	$64.00	$64.97	$64.97	1,009,118
2022-03-03	$68.50	$69.07	$66.09	$66.75	$66.75	707,080
2022-03-02	$66.73	$69.14	$66.26	$68.54	$68.54	813,574
2022-03-01	$69.00	$69.55	$65.97	$66.20	$66.20	1,696,120
2022-02-28	$71.31	$71.31	$68.00	$69.39	$69.39	1,661,634
2022-02-25	$71.08	$72.18	$69.08	$71.91	$71.91	1,519,095
2022-02-24	$65.61	$70.70	$64.88	$70.02	$70.02	2,359,351
2022-02-23	$69.69	$70.15	$66.84	$67.13	$67.13	1,411,822
2022-02-22	$68.05	$69.50	$66.82	$68.16	$68.16	1,237,342
2022-02-18	$68.63	$70.02	$68.06	$68.45	$68.45	896,725
2022-02-17	$70.43	$70.72	$68.28	$69.02	$69.02	1,258,740
2022-02-16	$69.68	$72.07	$68.32	$71.48	$71.48	865,183
2022-02-15	$68.09	$71.35	$67.65	$70.68	$70.68	1,594,853
2022-02-14	$66.71	$68.16	$66.38	$66.99	$66.99	606,139
2022-02-11	$67.25	$69.05	$65.46	$66.38	$66.38	1,098,485
2022-02-10	$63.76	$68.13	$63.65	$66.89	$66.89	938,150
2022-02-09	$64.17	$65.37	$64.00	$65.23	$65.23	828,890
2022-02-08	$61.62	$63.94	$61.11	$63.48	$63.48	780,724
2022-02-07	$60.74	$62.07	$59.72	$61.38	$61.38	612,791
2022-02-04	$58.83	$61.06	$57.94	$60.53	$60.53	505,965
2022-02-03	$59.04	$60.25	$58.49	$59.21	$59.21	616,783
2022-02-02	$60.96	$62.39	$59.05	$60.01	$60.01	2,147,444
2022-02-01	$59.92	$63.37	$55.66	$61.12	$61.12	5,060,832
2022-01-31	$57.90	$59.68	$57.41	$59.58	$59.58	724,943
2022-01-28	$56.94	$58.49	$55.49	$58.26	$58.26	607,586
2022-01-27	$58.44	$59.46	$57.04	$57.19	$57.19	638,503
2022-01-26	$59.91	$60.50	$57.35	$57.68	$57.68	666,516
2022-01-25	$58.54	$59.66	$57.18	$58.70	$58.70	817,028
2022-01-24	$56.94	$59.89	$55.14	$59.61	$59.61	1,141,137
2022-01-21	$58.69	$60.06	$57.53	$58.63	$58.63	776,327
2022-01-20	$60.35	$62.51	$58.96	$59.00	$59.00	739,711
2022-01-19	$60.54	$61.58	$59.82	$60.44	$60.44	905,933
2022-01-18	$62.90	$63.08	$60.17	$60.21	$60.21	1,186,257
2022-01-14	$65.38	$65.47	$62.09	$63.24	$63.24	1,376,830
2022-01-13	$65.58	$66.91	$65.30	$65.72	$65.72	848,247
2022-01-12	$68.57	$69.04	$65.75	$65.87	$65.87	717,505
2022-01-11	$66.35	$68.37	$65.90	$68.04	$68.04	731,618
2022-01-10	$68.36	$68.46	$65.69	$66.59	$66.59	739,727
2022-01-07	$67.47	$69.97	$66.95	$68.33	$68.33	948,048
2022-01-06	$65.90	$68.24	$65.28	$67.66	$67.66	706,691
2022-01-05	$66.37	$66.67	$64.72	$64.82	$64.82	557,133
2022-01-04	$67.19	$68.08	$65.70	$65.90	$65.90	1,091,452
2022-01-03	$64.95	$67.77	$64.95	$66.44	$66.44	1,119,141
2021-12-31	$64.25	$65.79	$64.03	$64.86	$64.86	440,274
2021-12-30	$65.32	$66.49	$64.61	$64.71	$64.71	394,692
2021-12-29	$65.06	$65.82	$64.45	$65.19	$65.19	370,447
2021-12-28	$66.70	$67.82	$65.52	$65.60	$65.60	307,438
2021-12-27	$66.75	$67.45	$65.85	$67.27	$67.27	361,237
2021-12-23	$67.92	$68.50	$66.11	$66.91	$66.91	513,261
2021-12-22	$65.57	$67.68	$65.03	$67.31	$67.31	511,526
2021-12-21	$62.26	$65.70	$62.26	$65.60	$65.60	738,960
2021-12-20	$59.49	$61.53	$59.27	$61.28	$61.28	609,801
2021-12-17	$59.66	$62.16	$59.20	$61.56	$61.56	781,770
2021-12-16	$60.61	$61.86	$59.62	$59.87	$59.87	920,026
2021-12-15	$62.11	$62.19	$59.65	$60.96	$60.96	874,756
2021-12-14	$62.43	$63.34	$61.20	$61.38	$61.38	1,059,099
2021-12-13	$65.14	$65.14	$62.10	$63.06	$63.06	765,289
2021-12-10	$64.77	$65.84	$63.48	$65.82	$65.82	838,781
2021-12-09	$63.00	$65.20	$62.75	$64.20	$64.20	492,710
2021-12-08	$62.24	$65.09	$61.57	$64.43	$64.43	1,108,715
2021-12-07	$63.00	$63.55	$60.43	$60.96	$60.96	1,002,011
2021-12-06	$60.95	$63.13	$60.01	$61.79	$61.79	1,115,289
2021-12-03	$61.99	$62.06	$59.25	$59.51	$59.51	1,259,708
2021-12-02	$58.57	$62.05	$57.49	$61.44	$61.44	1,767,198
2021-12-01	$61.08	$62.15	$57.54	$57.60	$57.60	1,382,339
2021-11-30	$59.95	$61.21	$56.60	$58.99	$58.99	2,318,118
2021-11-29	$63.56	$63.97	$60.42	$61.08	$61.08	1,878,838
2021-11-26	$62.58	$62.58	$58.74	$61.58	$61.58	1,591,089
2021-11-24	$65.40	$67.15	$64.91	$66.34	$66.34	329,854
2021-11-23	$65.87	$66.15	$63.41	$66.10	$66.10	857,790
2021-11-22	$67.02	$67.55	$64.06	$65.41	$65.41	717,875
2021-11-19	$64.55	$67.49	$64.52	$66.45	$66.45	1,179,855
2021-11-18	$63.94	$66.29	$63.04	$65.82	$65.82	867,786
2021-11-17	$63.26	$64.03	$62.12	$63.35	$63.35	655,273
2021-11-16	$63.61	$64.53	$62.35	$62.94	$62.94	685,456
2021-11-15	$64.16	$64.73	$62.54	$64.02	$64.02	687,900
2021-11-12	$64.50	$65.28	$63.36	$63.48	$63.48	563,220
2021-11-11	$64.42	$65.34	$63.49	$64.61	$64.61	656,802
2021-11-10	$66.50	$67.35	$64.30	$64.64	$64.64	994,502
2021-11-09	$65.50	$68.73	$64.80	$66.36	$66.36	1,392,841
2021-11-08	$69.23	$70.38	$68.00	$68.78	$68.78	1,863,185
2021-11-05	$69.13	$70.48	$68.25	$69.00	$69.00	999,059
2021-11-04	$66.09	$66.92	$65.16	$66.39	$66.39	555,346
2021-11-03	$64.74	$66.46	$64.39	$65.50	$65.50	691,187
2021-11-02	$64.77	$65.26	$63.55	$64.75	$64.75	509,107
2021-11-01	$63.72	$65.55	$63.72	$65.23	$65.23	319,894
2021-10-29	$62.70	$63.89	$62.30	$63.50	$63.50	464,912
2021-10-28	$62.92	$63.40	$62.10	$62.88	$62.88	630,075
2021-10-27	$65.79	$65.85	$61.54	$62.51	$62.51	1,438,242
2021-10-26	$67.35	$68.03	$64.50	$65.84	$65.84	923,446
2021-10-25	$64.70	$66.86	$63.80	$66.71	$66.71	800,488
2021-10-22	$62.87	$64.87	$62.30	$64.74	$64.74	1,098,213
2021-10-21	$60.28	$62.28	$60.18	$62.24	$62.24	569,349
2021-10-20	$58.33	$60.45	$58.27	$60.31	$60.31	789,795
2021-10-19	$59.49	$59.51	$58.16	$58.26	$58.26	509,956
2021-10-18	$58.74	$60.18	$57.95	$59.69	$59.69	1,460,099
2021-10-15	$59.95	$60.93	$59.20	$59.23	$59.23	666,886
2021-10-14	$57.80	$59.31	$57.54	$59.07	$59.07	601,568
2021-10-13	$58.99	$58.99	$56.60	$57.75	$57.75	679,089
2021-10-12	$57.94	$58.60	$57.44	$58.57	$58.57	1,088,285
2021-10-11	$58.78	$59.63	$57.40	$57.44	$57.44	731,560
2021-10-08	$60.31	$61.85	$58.84	$59.02	$59.02	1,291,262
2021-10-07	$60.00	$60.87	$59.38	$59.82	$59.82	1,364,535
2021-10-06	$57.49	$59.79	$57.34	$59.72	$59.72	693,300
2021-10-05	$59.83	$60.04	$58.28	$58.54	$58.54	713,482
2021-10-04	$58.49	$59.71	$58.37	$59.35	$59.35	1,355,160
2021-10-01	$56.17	$59.24	$56.01	$58.78	$58.78	892,576
2021-09-30	$55.96	$56.24	$54.87	$55.32	$55.32	571,313
2021-09-29	$57.46	$57.60	$55.60	$55.97	$55.97	525,359
2021-09-28	$58.10	$58.64	$56.76	$56.82	$56.82	1,024,939
2021-09-27	$59.52	$60.18	$58.30	$58.33	$58.33	836,099
2021-09-24	$57.37	$59.61	$57.20	$59.20	$59.20	812,874
2021-09-23	$56.02	$57.56	$55.95	$57.40	$57.40	1,219,774
2021-09-22	$54.59	$55.84	$54.36	$55.52	$55.52	993,090
2021-09-21	$55.00	$55.70	$54.23	$54.36	$54.36	764,405
2021-09-20	$53.75	$55.06	$53.19	$54.68	$54.68	1,605,928
2021-09-17	$55.86	$57.65	$54.93	$55.04	$55.04	1,537,554
2021-09-16	$53.76	$56.04	$53.18	$55.65	$55.65	748,244
2021-09-15	$54.28	$54.46	$52.81	$53.89	$53.89	1,459,311
2021-09-14	$54.42	$55.16	$53.63	$54.44	$54.44	1,290,529
2021-09-13	$53.07	$54.58	$51.61	$54.26	$54.26	1,482,853
2021-09-10	$52.19	$53.62	$51.57	$52.54	$52.54	1,423,860
2021-09-09	$49.74	$51.60	$49.45	$51.01	$51.01	1,020,227
2021-09-08	$49.70	$50.42	$48.92	$49.66	$49.66	1,003,465
2021-09-07	$47.52	$50.35	$47.40	$49.67	$49.67	958,616
2021-09-03	$49.17	$49.35	$46.97	$47.69	$47.69	904,225
2021-09-02	$49.35	$50.41	$48.66	$49.38	$49.38	611,813
2021-09-01	$49.07	$50.41	$48.99	$49.25	$49.25	601,942
2021-08-31	$49.62	$50.17	$48.58	$49.19	$49.19	1,544,498
2021-08-30	$50.64	$50.78	$49.32	$49.61	$49.61	817,517
2021-08-27	$50.51	$51.85	$49.14	$50.84	$50.84	2,418,861
2021-08-26	$51.66	$52.67	$50.23	$50.62	$50.62	826,478
2021-08-25	$51.23	$52.37	$50.72	$51.75	$51.75	944,112
2021-08-24	$50.99	$51.80	$50.69	$51.22	$51.22	819,248
2021-08-23	$50.04	$51.84	$49.59	$50.16	$50.16	972,687
2021-08-20	$47.87	$49.54	$47.67	$49.34	$49.34	991,184
2021-08-19	$47.57	$48.25	$46.57	$47.85	$47.85	1,068,678
2021-08-18	$48.71	$49.64	$47.74	$48.21	$48.21	1,582,259
2021-08-17	$50.65	$50.72	$48.23	$49.33	$49.33	1,350,591
2021-08-16	$52.56	$52.84	$50.88	$51.21	$51.21	969,060
2021-08-13	$51.76	$53.25	$51.21	$52.97	$52.97	1,102,203
2021-08-12	$52.20	$52.20	$50.42	$51.45	$51.45	1,054,096
2021-08-11	$50.78	$53.28	$49.89	$52.92	$52.92	1,052,848
2021-08-10	$50.60	$52.00	$49.61	$50.83	$50.83	903,309
2021-08-09	$51.98	$51.98	$49.48	$50.67	$50.67	1,165,089
2021-08-06	$52.46	$53.85	$50.21	$52.40	$52.40	2,821,911
2021-08-05	$46.51	$51.78	$45.71	$51.30	$51.30	3,196,062
2021-08-04	$45.01	$45.79	$43.18	$43.81	$43.81	1,742,329
2021-08-03	$47.15	$47.15	$44.76	$45.83	$45.83	573,113
2021-08-02	$47.94	$49.66	$47.01	$47.13	$47.13	775,822
2021-07-30	$46.59	$48.05	$46.54	$47.41	$47.41	840,022
2021-07-29	$46.30	$47.97	$45.65	$47.01	$47.01	1,020,436
2021-07-28	$47.47	$49.47	$45.10	$45.62	$45.62	1,011,556
2021-07-27	$46.58	$47.14	$44.91	$46.04	$46.04	647,682
2021-07-26	$45.68	$47.44	$45.33	$47.27	$47.27	1,207,164
2021-07-23	$46.21	$46.34	$44.82	$45.00	$45.00	966,826
2021-07-22	$46.35	$46.76	$45.40	$45.99	$45.99	636,880
2021-07-21	$46.23	$47.45	$45.79	$46.95	$46.95	866,469
2021-07-20	$43.71	$46.21	$43.42	$45.64	$45.64	1,112,472
2021-07-19	$45.61	$45.64	$41.94	$43.21	$43.21	2,188,894
2021-07-16	$48.49	$48.95	$46.90	$47.23	$47.23	955,664
2021-07-15	$47.58	$48.35	$46.57	$47.90	$47.90	1,526,919
2021-07-14	$47.64	$48.47	$46.54	$46.69	$46.69	791,390
2021-07-13	$48.72	$48.88	$47.14	$47.23	$47.23	512,794
2021-07-12	$48.75	$49.59	$47.90	$49.29	$49.29	756,622
2021-07-09	$47.57	$49.86	$47.31	$49.54	$49.54	782,481
2021-07-08	$46.00	$48.75	$45.46	$46.98	$46.98	787,951
2021-07-07	$48.56	$49.49	$47.00	$47.35	$47.35	1,109,899
2021-07-06	$51.04	$51.39	$48.73	$49.03	$49.03	648,093
2021-07-02	$51.55	$51.69	$50.20	$51.09	$51.09	390,297
2021-07-01	$50.00	$51.74	$49.77	$51.19	$51.19	836,716
2021-06-30	$49.08	$50.73	$48.75	$49.94	$49.94	932,951
2021-06-29	$49.26	$50.30	$48.55	$48.97	$48.97	2,085,737
2021-06-28	$52.15	$52.27	$47.97	$49.46	$49.46	2,671,401
2021-06-25	$53.60	$54.92	$52.18	$52.39	$52.39	1,508,719
2021-06-24	$53.52	$54.33	$53.10	$53.87	$53.87	401,745
2021-06-23	$54.04	$54.30	$53.42	$53.42	$53.42	314,959
2021-06-22	$53.65	$54.20	$52.94	$54.01	$54.01	364,562
2021-06-21	$53.00	$54.05	$52.65	$53.91	$53.91	547,549
2021-06-18	$51.78	$52.79	$51.39	$52.38	$52.38	931,141
2021-06-17	$53.93	$54.78	$51.04	$52.19	$52.19	1,035,729
2021-06-16	$54.47	$55.07	$53.79	$54.38	$54.38	412,533
2021-06-15	$54.41	$55.15	$53.95	$54.47	$54.47	359,754
2021-06-14	$55.28	$56.06	$54.00	$54.40	$54.40	717,808
2021-06-11	$55.45	$55.89	$54.51	$55.55	$55.55	439,547
2021-06-10	$56.17	$56.18	$53.93	$55.08	$55.08	469,009
2021-06-09	$56.37	$56.50	$54.84	$55.96	$55.96	550,336
2021-06-08	$57.93	$58.26	$55.69	$56.64	$56.64	761,680
2021-06-07	$56.00	$58.14	$55.41	$57.69	$57.69	1,389,315
2021-06-04	$55.60	$56.15	$54.74	$56.00	$56.00	702,199
2021-06-03	$54.54	$55.51	$53.00	$55.00	$55.00	664,111
2021-06-02	$56.05	$56.41	$54.48	$54.99	$54.99	664,363
2021-06-01	$54.60	$56.57	$54.60	$56.26	$56.26	858,687
2021-05-28	$55.19	$55.42	$53.97	$54.43	$54.43	357,623
2021-05-27	$54.89	$55.59	$53.64	$55.46	$55.46	1,180,207
2021-05-26	$53.91	$54.97	$53.73	$54.88	$54.88	606,007
2021-05-25	$53.66	$54.47	$52.83	$54.04	$54.04	1,094,993
2021-05-24	$52.50	$53.86	$52.15	$53.00	$53.00	917,098
2021-05-21	$52.17	$52.84	$51.64	$51.78	$51.78	1,215,423
2021-05-20	$52.51	$52.80	$50.99	$51.37	$51.37	900,027
2021-05-19	$51.72	$52.50	$50.60	$52.36	$52.36	776,405
2021-05-18	$52.64	$54.10	$52.41	$52.90	$52.90	737,654
2021-05-17	$52.09	$52.38	$50.50	$52.32	$52.32	617,590
2021-05-14	$51.39	$53.41	$51.23	$52.97	$52.97	583,655
2021-05-13	$49.99	$51.48	$49.23	$50.74	$50.74	703,415
2021-05-12	$52.39	$52.70	$49.26	$49.50	$49.50	1,114,536
2021-05-11	$51.36	$53.22	$50.36	$52.92	$52.92	894,995
2021-05-10	$53.29	$53.81	$52.09	$52.26	$52.26	835,143
2021-05-07	$53.87	$54.71	$53.38	$53.69	$53.69	685,847
2021-05-06	$53.31	$54.73	$52.33	$53.09	$53.09	1,308,941
2021-05-05	$53.98	$54.76	$53.21	$53.21	$53.21	714,042
2021-05-04	$53.00	$53.66	$51.50	$53.65	$53.65	756,483
2021-05-03	$55.10	$55.47	$52.88	$53.18	$53.18	1,036,239
2021-04-30	$54.65	$55.78	$54.28	$54.76	$54.76	520,268
2021-04-29	$53.75	$55.39	$53.35	$54.62	$54.62	725,425
2021-04-28	$54.48	$54.90	$53.17	$53.46	$53.46	628,887
2021-04-27	$55.97	$56.31	$54.12	$54.66	$54.66	730,127
2021-04-26	$56.89	$57.18	$54.25	$55.32	$55.32	1,082,972
2021-04-23	$56.50	$57.57	$55.88	$56.50	$56.50	852,966
2021-04-22	$54.96	$57.40	$54.91	$55.92	$55.92	1,709,871
2021-04-21	$51.68	$55.24	$51.25	$54.92	$54.92	2,058,696
2021-04-20	$51.32	$52.95	$49.62	$52.04	$52.04	1,854,971
2021-04-19	$50.54	$52.18	$49.99	$50.90	$50.90	1,127,936
2021-04-16	$49.90	$51.90	$49.84	$51.41	$51.41	1,745,238
2021-04-15	$50.30	$50.60	$48.45	$49.77	$49.77	1,000,669
2021-04-14	$49.50	$51.49	$49.38	$50.27	$50.27	673,411
2021-04-13	$49.24	$49.66	$48.06	$49.14	$49.14	608,955
2021-04-12	$49.77	$50.98	$49.13	$50.15	$50.15	643,029
2021-04-09	$50.28	$50.60	$49.42	$49.94	$49.94	694,269
2021-04-08	$51.07	$51.19	$49.69	$50.50	$50.50	733,658
2021-04-07	$51.15	$51.66	$50.30	$50.99	$50.99	781,362
2021-04-06	$51.33	$52.77	$50.87	$50.97	$50.97	705,658
2021-04-05	$51.95	$53.92	$50.92	$51.39	$51.39	824,510
2021-04-01	$50.45	$51.63	$50.24	$51.06	$51.06	587,831
2021-03-31	$50.36	$51.36	$49.10	$49.67	$49.67	834,598
2021-03-30	$48.70	$50.94	$48.70	$50.40	$50.40	512,885
2021-03-29	$50.07	$50.84	$47.27	$48.22	$48.22	1,292,652
2021-03-26	$51.71	$52.84	$49.56	$50.73	$50.73	851,444
2021-03-25	$46.87	$51.71	$46.32	$51.27	$51.27	905,089
2021-03-24	$48.42	$49.84	$47.30	$47.70	$47.70	928,258
2021-03-23	$49.23	$49.59	$46.33	$47.10	$47.10	934,656
2021-03-22	$51.12	$51.80	$49.54	$50.02	$50.02	759,027
2021-03-19	$50.02	$51.45	$48.82	$51.08	$51.08	1,113,470
2021-03-18	$50.71	$52.22	$49.92	$50.12	$50.12	680,647
2021-03-17	$48.32	$50.82	$47.97	$50.40	$50.40	1,220,061
2021-03-16	$49.81	$50.37	$48.20	$48.50	$48.50	944,343
2021-03-15	$50.92	$51.77	$49.79	$50.00	$50.00	773,644
2021-03-12	$50.99	$52.26	$50.65	$50.74	$50.74	910,681
2021-03-11	$50.24	$51.30	$49.23	$50.67	$50.67	1,081,506
2021-03-10	$49.27	$50.23	$48.49	$49.59	$49.59	957,377
2021-03-09	$52.60	$52.74	$49.21	$49.27	$49.27	1,381,185
2021-03-08	$48.45	$52.96	$48.45	$52.20	$52.20	2,209,437
2021-03-05	$47.69	$49.20	$43.90	$49.10	$49.10	1,528,528
2021-03-04	$48.24	$49.04	$45.28	$47.06	$47.06	1,313,257
2021-03-03	$48.40	$50.53	$48.08	$48.23	$48.23	1,038,407
2021-03-02	$50.15	$50.90	$48.05	$48.36	$48.36	1,717,527
2021-03-01	$50.40	$50.93	$48.88	$50.28	$50.28	1,911,743
2021-02-26	$48.12	$49.93	$45.32	$49.66	$49.66	2,418,447
2021-02-25	$45.23	$50.47	$44.42	$45.93	$45.93	3,950,351
2021-02-24	$40.82	$42.98	$40.15	$41.35	$41.35	2,185,484
2021-02-23	$40.10	$40.43	$37.70	$40.34	$40.34	1,133,603
2021-02-22	$38.72	$40.66	$38.59	$38.94	$38.94	1,089,522
2021-02-19	$36.76	$39.21	$36.76	$38.92	$38.92	1,175,580
2021-02-18	$35.81	$36.55	$35.10	$36.44	$36.44	506,791
2021-02-17	$35.00	$36.30	$34.70	$35.97	$35.97	854,803
2021-02-16	$34.43	$35.60	$34.35	$35.41	$35.41	853,013
2021-02-12	$32.76	$34.19	$32.54	$34.17	$34.17	522,496
2021-02-11	$33.56	$33.91	$32.50	$33.12	$33.12	723,494
2021-02-10	$34.92	$35.00	$33.48	$33.59	$33.59	571,363
2021-02-09	$35.50	$35.50	$34.55	$34.81	$34.81	547,824
2021-02-08	$34.41	$35.72	$34.41	$35.72	$35.72	995,888
2021-02-05	$35.00	$35.58	$33.33	$34.30	$34.30	1,288,501
2021-02-04	$31.71	$34.97	$31.69	$34.60	$34.60	1,954,209
2021-02-03	$31.74	$32.65	$31.32	$31.42	$31.42	1,029,411
2021-02-02	$30.97	$31.38	$30.55	$31.27	$31.27	754,036
2021-02-01	$29.01	$31.09	$28.72	$30.63	$30.63	1,075,284
2021-01-29	$29.52	$30.65	$28.57	$28.57	$28.57	1,513,830
2021-01-28	$28.19	$29.96	$28.10	$29.52	$29.52	1,238,988
2021-01-27	$28.56	$29.95	$27.06	$27.59	$27.59	2,529,090
2021-01-26	$30.59	$30.66	$29.06	$29.13	$29.13	925,490
2021-01-25	$29.88	$30.26	$29.44	$30.24	$30.24	738,392
2021-01-22	$30.00	$31.01	$29.70	$30.21	$30.21	1,072,546
2021-01-21	$30.13	$30.53	$28.85	$30.06	$30.06	1,071,737
2021-01-20	$30.18	$30.74	$29.85	$30.15	$30.15	800,750
2021-01-19	$29.73	$31.15	$29.65	$29.81	$29.81	1,373,590
2021-01-15	$30.33	$30.40	$29.35	$29.64	$29.64	1,324,967
2021-01-14	$30.49	$31.19	$30.23	$30.68	$30.68	1,305,437
2021-01-13	$31.45	$31.45	$29.75	$30.14	$30.14	1,740,123
2021-01-12	$32.75	$32.75	$31.15	$31.60	$31.60	625,539
2021-01-11	$32.21	$33.01	$31.86	$32.42	$32.42	517,005
2021-01-08	$33.48	$33.67	$32.12	$32.81	$32.81	675,607
2021-01-07	$32.82	$34.54	$32.66	$33.48	$33.48	1,209,429
2021-01-06	$30.95	$32.75	$30.95	$32.47	$32.47	954,476
2021-01-05	$30.15	$30.99	$30.15	$30.64	$30.64	498,251
2021-01-04	$31.49	$32.10	$29.90	$30.31	$30.31	954,519
2020-12-31	$31.09	$31.97	$30.64	$31.59	$31.59	635,523
2020-12-30	$30.24	$31.53	$30.24	$31.19	$31.19	511,692
2020-12-29	$31.55	$31.70	$30.10	$30.19	$30.19	693,634
2020-12-28	$30.99	$31.59	$30.69	$31.23	$31.23	766,177
2020-12-24	$31.01	$31.07	$30.31	$30.56	$30.56	270,835
2020-12-23	$30.49	$31.19	$30.35	$31.12	$31.12	454,840
2020-12-22	$30.53	$30.84	$29.72	$30.24	$30.24	539,303
2020-12-21	$29.60	$30.61	$29.41	$30.40	$30.40	1,073,405
2020-12-18	$30.43	$31.32	$30.17	$31.13	$31.13	1,631,315
2020-12-17	$29.31	$30.55	$29.06	$30.36	$30.36	756,650
2020-12-16	$29.34	$29.68	$28.62	$29.11	$29.11	718,602
2020-12-15	$28.83	$29.88	$28.26	$29.37	$29.37	856,126
2020-12-14	$29.38	$29.58	$28.37	$28.38	$28.38	606,363
2020-12-11	$29.35	$29.97	$28.83	$28.91	$28.91	754,915
2020-12-10	$28.60	$29.42	$28.37	$29.39	$29.39	972,909
2020-12-09	$29.45	$30.39	$28.45	$29.04	$29.04	1,234,040
2020-12-08	$28.55	$29.43	$28.36	$28.89	$28.89	1,098,080
2020-12-07	$29.80	$30.48	$28.70	$28.83	$28.83	1,129,257
2020-12-04	$29.79	$30.09	$29.15	$29.82	$29.82	775,652
2020-12-03	$29.69	$30.23	$29.46	$29.66	$29.66	787,362
2020-12-02	$28.58	$29.83	$28.21	$29.54	$29.54	666,944
2020-12-01	$28.47	$29.27	$28.31	$28.70	$28.70	1,001,157
2020-11-30	$28.81	$29.00	$27.71	$27.90	$27.90	945,779
2020-11-27	$28.96	$29.31	$28.70	$28.91	$28.91	510,995
2020-11-25	$28.96	$29.34	$28.57	$29.04	$29.04	953,912
2020-11-24	$28.76	$29.58	$28.19	$29.36	$29.36	1,590,105
2020-11-23	$26.73	$28.11	$26.66	$28.02	$28.02	1,726,392
2020-11-20	$26.68	$27.09	$26.47	$26.61	$26.61	608,573
2020-11-19	$26.44	$26.98	$26.18	$26.63	$26.63	735,172
2020-11-18	$27.01	$27.52	$26.46	$26.49	$26.49	1,082,144
2020-11-17	$26.07	$27.23	$25.61	$26.89	$26.89	846,843
2020-11-16	$27.76	$27.85	$26.08	$26.50	$26.50	1,566,304
2020-11-13	$25.80	$26.65	$25.80	$26.18	$26.18	1,039,293
2020-11-12	$25.60	$26.72	$25.12	$25.41	$25.41	1,149,221
2020-11-11	$27.18	$27.30	$25.64	$26.09	$26.09	1,513,925
2020-11-10	$26.98	$27.73	$25.92	$27.22	$27.22	1,278,671
2020-11-09	$27.18	$30.54	$26.26	$27.05	$27.05	3,445,379
2020-11-06	$24.56	$24.96	$23.35	$23.80	$23.80	1,556,661
2020-11-05	$23.50	$25.11	$23.50	$24.55	$24.55	1,642,897
2020-11-04	$22.55	$24.00	$22.29	$23.36	$23.36	1,341,006
2020-11-03	$22.17	$23.12	$22.14	$22.77	$22.77	1,317,114
2020-11-02	$22.24	$22.24	$21.20	$21.75	$21.75	1,071,745
2020-10-30	$21.21	$22.29	$21.01	$22.02	$22.02	1,459,620
2020-10-29	$21.15	$21.57	$20.88	$21.28	$21.28	1,530,517
2020-10-28	$21.03	$21.35	$19.56	$21.17	$21.17	1,764,481
2020-10-27	$22.56	$22.77	$21.52	$21.95	$21.95	1,377,016
2020-10-26	$23.20	$23.45	$22.06	$22.51	$22.51	1,151,189
2020-10-23	$23.91	$24.18	$23.02	$23.82	$23.82	1,247,269
2020-10-22	$22.96	$24.77	$22.96	$23.69	$23.69	1,991,320
2020-10-21	$23.21	$23.31	$22.00	$22.76	$22.76	1,579,906
2020-10-20	$22.70	$23.95	$22.52	$23.31	$23.31	1,131,323
2020-10-19	$22.97	$23.20	$22.16	$22.30	$22.30	1,245,627
2020-10-16	$22.64	$23.04	$22.34	$22.67	$22.67	913,676
2020-10-15	$21.94	$22.68	$21.66	$22.60	$22.60	652,831
2020-10-14	$21.85	$22.90	$21.85	$22.18	$22.18	800,401
2020-10-13	$22.24	$22.63	$21.60	$21.89	$21.89	765,092
2020-10-12	$23.00	$23.00	$22.16	$22.65	$22.65	686,446
2020-10-09	$22.12	$22.85	$21.88	$22.68	$22.68	1,376,107
2020-10-08	$22.00	$22.36	$21.56	$22.01	$22.01	910,915
2020-10-07	$21.35	$22.05	$21.05	$21.76	$21.76	1,575,499
2020-10-06	$21.47	$22.22	$20.93	$20.95	$20.95	2,176,929
2020-10-05	$20.33	$20.62	$19.93	$20.54	$20.54	869,892
2020-10-02	$18.74	$20.34	$18.63	$20.21	$20.21	914,365
2020-10-01	$19.90	$19.95	$19.34	$19.66	$19.66	816,371
2020-09-30	$20.20	$20.77	$19.60	$19.72	$19.72	1,009,874
2020-09-29	$20.55	$20.64	$19.49	$20.01	$20.01	977,110
2020-09-28	$20.95	$21.08	$20.18	$20.64	$20.64	1,489,618
2020-09-25	$19.23	$20.66	$19.23	$20.49	$20.49	1,289,194
2020-09-24	$19.00	$19.75	$18.39	$19.31	$19.31	1,370,864
2020-09-23	$19.82	$20.46	$19.04	$19.11	$19.11	1,265,055
2020-09-22	$19.26	$19.89	$19.02	$19.73	$19.73	944,463
2020-09-21	$20.47	$20.62	$19.22	$19.29	$19.29	1,704,289
2020-09-18	$21.63	$21.90	$21.06	$21.38	$21.38	993,848
2020-09-17	$21.37	$22.31	$20.89	$21.62	$21.62	1,035,123
2020-09-16	$21.20	$22.13	$21.12	$21.85	$21.85	1,615,188
2020-09-15	$21.63	$21.72	$20.74	$21.09	$21.09	1,080,247
2020-09-14	$21.02	$21.69	$20.80	$21.46	$21.46	1,136,739
2020-09-11	$21.19	$21.26	$20.42	$20.72	$20.72	851,027
2020-09-10	$21.63	$22.36	$21.02	$21.10	$21.10	1,387,808
2020-09-09	$21.12	$21.70	$20.08	$21.58	$21.58	1,973,233
2020-09-08	$20.65	$21.89	$20.53	$21.30	$21.30	2,310,456
2020-09-04	$21.55	$21.84	$20.57	$21.07	$21.07	2,092,668
2020-09-03	$20.81	$21.92	$20.63	$21.01	$21.01	1,577,141
2020-09-02	$20.70	$20.88	$20.17	$20.78	$20.78	1,045,699
2020-09-01	$20.13	$20.73	$19.87	$20.44	$20.44	1,339,262
2020-08-31	$21.23	$21.37	$20.16	$20.40	$20.40	1,840,266
2020-08-28	$20.95	$21.69	$20.53	$21.37	$21.37	2,128,218
2020-08-27	$19.80	$21.05	$19.61	$20.55	$20.55	2,801,306
2020-08-26	$19.81	$20.02	$19.40	$19.65	$19.65	2,118,953
2020-08-25	$19.77	$19.99	$19.16	$19.74	$19.74	1,382,080
2020-08-24	$19.05	$19.53	$18.29	$19.50	$19.50	1,921,401
2020-08-21	$19.20	$20.05	$18.79	$18.87	$18.87	1,626,212
2020-08-20	$18.77	$19.54	$18.38	$19.36	$19.36	2,164,276
2020-08-19	$18.70	$19.27	$18.50	$18.85	$18.85	2,526,069
2020-08-18	$18.70	$19.03	$18.41	$18.80	$18.80	1,081,063
2020-08-17	$19.15	$19.15	$18.20	$18.86	$18.86	1,443,512
2020-08-14	$18.42	$19.34	$18.19	$19.00	$19.00	1,813,795
2020-08-13	$18.08	$18.87	$17.95	$18.52	$18.52	1,453,463
2020-08-12	$18.44	$18.49	$17.39	$18.07	$18.07	2,167,195
2020-08-11	$18.40	$19.07	$18.03	$18.12	$18.12	2,532,192
2020-08-10	$16.10	$18.16	$15.99	$17.89	$17.89	4,430,142
2020-08-07	$16.36	$17.03	$16.26	$16.91	$16.91	2,321,837
2020-08-06	$15.49	$16.54	$15.30	$16.46	$16.46	2,685,807
2020-08-05	$15.78	$15.91	$14.87	$15.46	$15.46	1,105,452
2020-08-04	$14.53	$15.85	$14.48	$15.40	$15.40	1,687,831
2020-08-03	$14.50	$14.80	$13.91	$14.54	$14.54	1,509,820
2020-07-31	$14.94	$15.00	$13.98	$14.47	$14.47	1,605,487
2020-07-30	$14.92	$15.27	$14.72	$15.05	$15.05	1,827,255
2020-07-29	$15.90	$16.23	$14.93	$15.16	$15.16	2,033,175
2020-07-28	$15.56	$16.07	$15.55	$15.72	$15.72	1,020,418
2020-07-27	$15.98	$15.98	$15.05	$15.69	$15.69	1,289,405
2020-07-24	$16.50	$16.59	$15.78	$16.00	$16.00	1,228,849
2020-07-23	$16.42	$16.78	$16.07	$16.65	$16.65	1,267,057
2020-07-22	$16.46	$17.09	$16.30	$16.67	$16.67	1,558,192
2020-07-21	$16.31	$16.95	$16.31	$16.71	$16.71	1,498,426
2020-07-20	$16.52	$16.96	$16.13	$16.18	$16.18	1,246,197
2020-07-17	$16.87	$16.93	$16.26	$16.64	$16.64	1,067,100
2020-07-16	$16.74	$17.16	$16.33	$16.94	$16.94	1,930,600
2020-07-15	$16.10	$17.51	$15.91	$17.30	$17.30	3,587,500
2020-07-14	$15.09	$15.34	$14.70	$15.06	$15.06	1,246,900
2020-07-13	$15.92	$16.16	$15.05	$15.17	$15.17	1,943,800
2020-07-10	$15.01	$15.82	$14.67	$15.69	$15.69	1,357,400
2020-07-09	$15.86	$16.07	$15.12	$15.15	$15.15	2,267,100
2020-07-08	$15.44	$16.36	$15.20	$16.18	$16.18	1,964,500
2020-07-07	$15.44	$16.11	$15.20	$15.55	$15.55	2,109,300
2020-07-06	$15.63	$16.06	$15.16	$15.75	$15.75	1,458,700
2020-07-02	$16.20	$16.33	$15.15	$15.29	$15.29	2,415,000
2020-07-01	$15.20	$16.37	$15.20	$15.70	$15.70	3,438,600
2020-06-30	$14.60	$15.11	$14.25	$14.81	$14.81	1,556,200
2020-06-29	$13.80	$14.88	$13.37	$14.79	$14.79	2,210,400
2020-06-26	$14.29	$14.50	$13.45	$13.83	$13.83	4,093,635
2020-06-25	$14.02	$14.72	$13.73	$14.44	$14.44	2,691,181
2020-06-24	$15.67	$15.90	$14.04	$14.60	$14.60	3,569,076
2020-06-23	$15.73	$15.97	$15.23	$15.95	$15.95	2,488,804
2020-06-22	$15.77	$15.82	$14.82	$15.36	$15.36	2,705,618
2020-06-19	$17.39	$17.44	$15.40	$16.03	$16.03	4,285,578
2020-06-18	$17.06	$17.88	$16.85	$17.14	$17.14	1,225,298
2020-06-17	$17.70	$17.75	$16.80	$17.28	$17.28	1,616,153
2020-06-16	$19.18	$19.35	$17.47	$17.84	$17.84	2,266,021
2020-06-15	$16.50	$18.28	$16.35	$17.94	$17.94	2,385,534
2020-06-12	$17.90	$18.10	$16.50	$17.44	$17.44	2,564,183
2020-06-11	$16.01	$17.28	$15.50	$16.82	$16.82	3,200,717
2020-06-10	$19.46	$19.46	$17.57	$18.58	$18.58	2,546,882
2020-06-09	$20.00	$20.53	$18.77	$19.66	$19.66	1,998,958
2020-06-08	$20.93	$20.93	$20.11	$20.58	$20.58	3,162,917
2020-06-05	$21.46	$23.23	$18.87	$19.26	$19.26	4,865,298
2020-06-04	$19.79	$19.95	$18.63	$19.51	$19.51	4,263,177
2020-06-03	$17.74	$19.27	$17.56	$18.57	$18.57	2,953,546
2020-06-02	$18.60	$18.76	$17.23	$17.29	$17.29	2,847,294
2020-06-01	$18.06	$18.86	$17.79	$18.32	$18.32	1,667,175
2020-05-29	$18.06	$18.69	$17.42	$18.06	$18.06	2,085,659
2020-05-28	$20.27	$20.40	$18.53	$18.69	$18.69	1,886,270
2020-05-27	$20.02	$20.39	$18.37	$20.07	$20.07	4,102,551
2020-05-26	$19.27	$19.40	$18.53	$18.79	$18.79	3,225,156
2020-05-22	$17.45	$17.96	$16.68	$17.56	$17.56	2,180,598
2020-05-21	$16.91	$17.38	$16.08	$17.28	$17.28	2,996,202
2020-05-20	$16.48	$17.28	$15.95	$16.97	$16.97	3,705,139
2020-05-19	$15.73	$16.86	$14.66	$15.67	$15.67	2,679,663
2020-05-18	$15.18	$16.24	$15.06	$15.70	$15.70	2,712,786
2020-05-15	$12.70	$14.06	$12.48	$13.80	$13.80	2,541,779
2020-05-14	$11.52	$12.99	$11.50	$12.82	$12.82	2,337,774
2020-05-13	$12.73	$12.76	$11.69	$12.19	$12.19	2,045,017
2020-05-12	$14.00	$14.30	$12.75	$12.83	$12.83	1,917,147
2020-05-11	$14.55	$14.62	$13.85	$13.94	$13.94	2,243,206
2020-05-08	$14.22	$15.50	$13.75	$15.00	$15.00	3,286,813
2020-05-07	$14.24	$14.88	$14.09	$14.73	$14.73	1,964,438
2020-05-06	$14.03	$14.36	$13.72	$13.98	$13.98	1,290,189
2020-05-05	$14.77	$14.99	$13.70	$13.81	$13.81	1,986,630
2020-05-04	$13.36	$14.92	$13.11	$14.55	$14.55	2,304,166
2020-05-01	$13.91	$14.11	$13.10	$14.11	$14.11	2,262,976
2020-04-30	$15.81	$15.88	$14.51	$14.69	$14.69	2,650,012
2020-04-29	$15.80	$16.17	$15.01	$16.11	$16.11	4,115,707
2020-04-28	$15.10	$15.15	$13.55	$14.39	$14.39	3,360,047
2020-04-27	$12.39	$14.67	$12.28	$13.97	$13.97	5,194,070
2020-04-24	$12.20	$12.64	$11.76	$12.20	$12.20	2,311,805
2020-04-23	$11.34	$12.45	$11.00	$12.09	$12.09	3,093,367
2020-04-22	$11.72	$11.86	$10.81	$11.01	$11.01	3,616,760
2020-04-21	$10.31	$11.50	$10.25	$11.36	$11.36	3,631,206
2020-04-20	$10.31	$11.80	$9.60	$10.76	$10.76	3,054,865
2020-04-17	$10.15	$10.90	$9.76	$10.83	$10.83	3,649,996
2020-04-16	$10.28	$10.39	$9.12	$9.24	$9.24	2,790,451
2020-04-15	$10.33	$10.81	$10.06	$10.40	$10.40	1,652,005
2020-04-14	$11.29	$11.97	$10.87	$11.20	$11.20	1,773,350
2020-04-13	$12.13	$12.23	$10.50	$10.98	$10.98	2,947,238
2020-04-09	$11.99	$12.80	$11.39	$11.94	$11.94	3,148,745
2020-04-08	$10.76	$11.79	$10.42	$10.90	$10.90	2,730,116
2020-04-07	$11.54	$12.32	$10.10	$10.37	$10.37	2,970,652
2020-04-06	$9.61	$10.86	$9.59	$10.49	$10.49	2,436,713
2020-04-03	$9.70	$9.70	$8.44	$9.05	$9.05	1,782,196
2020-04-02	$9.79	$10.44	$9.00	$9.64	$9.64	1,679,113
2020-04-01	$10.26	$10.45	$9.31	$9.93	$9.93	2,363,192
2020-03-31	$11.48	$12.04	$10.69	$11.02	$11.02	2,596,066
2020-03-30	$12.82	$13.00	$10.99	$11.52	$11.52	2,302,100
2020-03-27	$14.20	$14.51	$13.43	$13.65	$13.65	1,824,498
2020-03-26	$15.86	$16.92	$14.58	$15.25	$15.25	2,225,796
2020-03-25	$13.95	$18.32	$13.12	$15.42	$15.42	7,710,852
2020-03-24	$11.57	$13.82	$11.57	$13.38	$13.38	2,981,625
2020-03-23	$9.59	$10.77	$8.79	$10.52	$10.52	3,215,404
2020-03-20	$9.18	$10.65	$8.59	$9.75	$9.75	4,461,341
2020-03-19	$7.47	$9.06	$6.75	$8.54	$8.54	3,081,937
2020-03-18	$8.16	$8.32	$7.23	$7.46	$7.46	2,737,786
2020-03-17	$10.85	$10.85	$8.38	$8.74	$8.74	3,335,741
2020-03-16	$9.85	$12.38	$9.50	$10.52	$10.52	4,690,453
2020-03-13	$13.32	$13.46	$9.59	$12.31	$12.31	4,965,845
2020-03-12	$14.48	$14.49	$11.76	$11.99	$11.99	4,688,228
2020-03-11	$16.71	$16.78	$14.73	$15.89	$15.89	3,731,700
2020-03-10	$17.13	$17.87	$15.25	$17.50	$17.50	3,249,708
2020-03-09	$19.10	$19.42	$16.35	$16.40	$16.40	3,091,626
2020-03-06	$20.40	$22.50	$20.05	$20.93	$20.93	2,462,547
2020-03-05	$24.04	$24.04	$21.44	$21.46	$21.46	2,386,038
2020-03-04	$25.25	$25.64	$23.75	$24.89	$24.89	2,075,115
2020-03-03	$26.54	$27.51	$24.97	$25.08	$25.08	1,854,001
2020-03-02	$27.33	$27.33	$24.82	$26.47	$26.47	2,924,027
2020-02-28	$26.22	$27.68	$25.89	$27.21	$27.21	1,953,911
2020-02-27	$27.11	$29.41	$25.83	$27.68	$27.68	4,000,909
2020-02-26	$30.00	$30.55	$26.53	$27.68	$27.68	4,120,813
2020-02-25	$32.83	$32.85	$29.41	$29.76	$29.76	2,146,049
2020-02-24	$33.46	$33.62	$31.65	$32.64	$32.64	1,906,760
2020-02-21	$35.38	$35.44	$34.41	$34.72	$34.72	830,752
2020-02-20	$33.86	$35.83	$33.76	$35.38	$35.38	1,474,047
2020-02-19	$36.05	$36.50	$36.04	$36.11	$36.11	475,072
2020-02-18	$36.88	$36.96	$35.55	$35.97	$35.97	479,353
2020-02-14	$36.37	$36.91	$36.27	$36.88	$36.88	563,966
2020-02-13	$36.10	$36.36	$35.75	$36.33	$36.33	550,744
2020-02-12	$36.03	$36.75	$36.00	$36.09	$36.09	620,827
2020-02-11	$35.74	$36.43	$35.53	$35.99	$35.99	617,586
2020-02-10	$34.97	$35.63	$34.77	$35.62	$35.62	677,504
2020-02-07	$35.06	$35.48	$34.79	$35.00	$35.00	507,296
2020-02-06	$35.10	$35.40	$34.89	$35.12	$35.12	395,688
2020-02-05	$35.20	$35.60	$34.82	$34.96	$34.96	682,241
2020-02-04	$34.80	$35.28	$34.49	$34.88	$34.88	588,601
2020-02-03	$34.66	$34.88	$34.14	$34.41	$34.41	682,351
2020-01-31	$34.48	$34.99	$34.27	$34.46	$34.46	758,675
2020-01-30	$34.25	$34.55	$33.93	$34.54	$34.54	673,698
2020-01-29	$34.74	$35.17	$34.46	$34.73	$34.73	417,314
2020-01-28	$34.92	$35.15	$34.39	$34.81	$34.81	398,229
2020-01-27	$34.74	$34.92	$34.42	$34.68	$34.68	1,032,497
2020-01-24	$35.70	$35.75	$35.21	$35.66	$35.66	688,087
2020-01-23	$35.37	$35.82	$34.91	$35.64	$35.64	363,688
2020-01-22	$35.46	$35.80	$35.14	$35.51	$35.51	738,333
2020-01-21	$35.65	$35.89	$35.12	$35.33	$35.33	739,122
2020-01-17	$35.38	$35.78	$35.28	$35.73	$35.73	667,607
2020-01-16	$34.63	$35.54	$34.56	$35.35	$35.35	728,894
2020-01-15	$34.97	$35.22	$34.39	$34.56	$34.56	987,443
2020-01-14	$34.70	$35.23	$34.60	$34.99	$34.99	606,061
2020-01-13	$34.66	$34.99	$34.37	$34.87	$34.87	512,068
2020-01-10	$34.25	$34.84	$33.68	$34.64	$34.64	1,175,194
2020-01-09	$34.32	$34.96	$33.96	$34.74	$34.74	947,666
2020-01-08	$34.16	$34.31	$33.68	$34.16	$34.16	1,001,753
2020-01-07	$33.25	$34.29	$32.78	$34.17	$34.17	1,907,485
2020-01-06	$31.73	$32.84	$31.70	$32.44	$32.44	1,606,537
2020-01-03	$32.54	$32.81	$31.43	$32.06	$32.06	1,322,050
2020-01-02	$31.75	$32.98	$31.75	$32.91	$32.91	1,190,138
2019-12-31	$31.59	$31.90	$31.53	$31.71	$31.71	588,951
2019-12-30	$32.22	$32.48	$31.55	$31.61	$31.61	825,926
2019-12-27	$32.34	$32.65	$32.21	$32.22	$32.22	603,030
2019-12-26	$33.01	$33.16	$32.23	$32.35	$32.35	640,156
2019-12-24	$32.56	$32.90	$32.53	$32.88	$32.88	322,017
2019-12-23	$33.17	$33.32	$32.53	$32.62	$32.62	659,366
2019-12-20	$32.78	$33.30	$32.78	$33.12	$33.12	826,047
2019-12-19	$32.44	$32.99	$32.32	$32.81	$32.81	568,133
2019-12-18	$31.77	$32.50	$31.62	$32.37	$32.37	1,994,880
2019-12-17	$31.51	$31.91	$31.22	$31.37	$31.37	1,236,788
2019-12-16	$31.77	$32.17	$31.35	$31.65	$31.65	1,028,786
2019-12-13	$31.17	$31.74	$30.93	$31.59	$31.59	1,009,834
2019-12-12	$30.22	$31.41	$30.22	$31.31	$31.31	1,527,282
2019-12-11	$30.24	$30.80	$30.09	$30.23	$30.23	1,835,840
2019-12-10	$30.42	$30.59	$30.11	$30.24	$30.24	1,102,100
2019-12-09	$29.63	$30.66	$29.63	$30.45	$30.45	1,389,606
2019-12-06	$29.24	$29.70	$29.04	$29.65	$29.65	1,368,537
2019-12-05	$29.30	$29.58	$29.13	$29.16	$29.16	787,524
2019-12-04	$29.19	$29.52	$28.90	$29.23	$29.23	1,129,582
2019-12-03	$28.75	$29.16	$28.55	$29.05	$29.05	2,115,259
2019-12-02	$29.35	$29.58	$29.04	$29.20	$29.20	1,639,477
2019-11-29	$29.46	$29.74	$29.17	$29.28	$29.28	800,461
2019-11-27	$29.30	$29.47	$29.03	$29.37	$29.37	1,300,931
2019-11-26	$29.81	$30.24	$29.17	$29.17	$29.17	1,514,602
2019-11-25	$30.66	$30.74	$29.75	$29.94	$29.94	1,665,415
2019-11-22	$29.95	$30.55	$29.67	$30.54	$30.54	711,903
2019-11-21	$29.97	$30.45	$29.75	$29.84	$29.84	694,562
2019-11-20	$29.93	$30.36	$29.67	$29.95	$29.95	797,776
2019-11-19	$30.04	$30.36	$29.71	$29.92	$29.92	817,217
2019-11-18	$28.93	$30.06	$28.93	$29.88	$29.88	1,799,594
2019-11-15	$28.68	$28.91	$28.39	$28.66	$28.66	621,242
2019-11-14	$29.02	$29.16	$28.18	$28.52	$28.52	573,964
2019-11-13	$29.49	$29.57	$28.49	$28.93	$28.93	1,139,158
2019-11-12	$29.35	$29.92	$29.17	$29.42	$29.42	1,056,772
2019-11-11	$28.91	$29.38	$28.56	$29.34	$29.34	1,404,561
2019-11-08	$28.86	$29.93	$28.29	$29.28	$29.28	1,998,223
2019-11-07	$26.93	$30.21	$26.50	$28.60	$28.60	3,838,368
2019-11-06	$26.14	$26.14	$25.12	$25.80	$25.80	2,021,615
2019-11-05	$25.90	$26.54	$25.79	$26.13	$26.13	1,575,758
2019-11-04	$26.99	$26.99	$25.61	$25.75	$25.75	1,395,938
2019-11-01	$26.56	$26.82	$26.42	$26.79	$26.79	1,282,013
2019-10-31	$26.33	$26.54	$26.01	$26.42	$26.42	667,768
2019-10-30	$26.51	$26.72	$26.03	$26.38	$26.38	563,624
2019-10-29	$26.81	$27.02	$26.49	$26.57	$26.57	665,145
2019-10-28	$27.25	$27.37	$26.50	$26.87	$26.87	1,064,818
2019-10-25	$27.19	$27.37	$26.85	$27.25	$27.25	679,577
2019-10-24	$27.83	$27.83	$26.82	$27.24	$27.24	765,786
2019-10-23	$27.51	$27.71	$26.80	$27.68	$27.68	745,220
2019-10-22	$28.04	$28.44	$27.89	$27.97	$27.97	1,176,634
2019-10-21	$28.00	$28.33	$27.81	$28.06	$28.06	1,141,944
2019-10-18	$27.63	$28.16	$27.41	$27.86	$27.86	992,143
2019-10-17	$27.50	$28.00	$27.27	$27.65	$27.65	687,711
2019-10-16	$27.11	$27.61	$26.54	$27.42	$27.42	699,261
2019-10-15	$26.57	$27.30	$26.36	$27.20	$27.20	963,827
2019-10-14	$26.24	$26.69	$26.11	$26.54	$26.54	549,143
2019-10-11	$26.01	$26.55	$26.00	$26.36	$26.36	748,578
2019-10-10	$25.74	$26.58	$25.74	$25.84	$25.84	1,257,498
2019-10-09	$26.08	$26.20	$25.77	$25.93	$25.93	838,347
2019-10-08	$26.11	$26.42	$25.93	$26.01	$26.01	1,251,356
2019-10-07	$26.96	$27.02	$26.23	$26.38	$26.38	758,249
2019-10-04	$26.26	$27.20	$26.05	$26.98	$26.98	1,301,089
2019-10-03	$25.64	$26.19	$25.03	$26.16	$26.16	1,281,354
2019-10-02	$25.73	$25.84	$25.00	$25.59	$25.59	1,658,267
2019-10-01	$26.40	$26.52	$25.59	$25.86	$25.86	1,372,271
2019-09-30	$26.38	$26.60	$26.03	$26.32	$26.32	1,102,647
2019-09-27	$26.35	$26.63	$26.18	$26.32	$26.32	1,273,599
2019-09-26	$26.75	$26.89	$26.01	$26.30	$26.30	1,203,273
2019-09-25	$27.43	$27.60	$26.47	$26.88	$26.88	1,113,518
2019-09-24	$27.78	$28.03	$27.47	$27.53	$27.53	1,462,506
2019-09-23	$27.02	$27.85	$26.96	$27.66	$27.66	1,370,211
2019-09-20	$27.71	$27.71	$26.93	$27.01	$27.01	2,048,739
2019-09-19	$27.77	$28.32	$27.33	$27.70	$27.70	1,883,849
2019-09-18	$28.50	$28.55	$27.44	$27.67	$27.67	2,490,620
2019-09-17	$28.18	$29.43	$28.02	$28.52	$28.52	3,868,104
2019-09-16	$29.89	$30.67	$29.56	$30.08	$30.08	1,315,888
2019-09-13	$30.72	$30.84	$29.90	$30.09	$30.09	1,559,470
2019-09-12	$30.20	$30.83	$30.18	$30.61	$30.61	1,991,897
2019-09-11	$29.47	$30.10	$29.23	$30.05	$30.05	1,423,680
2019-09-10	$28.72	$29.47	$27.89	$29.30	$29.30	2,534,456
2019-09-09	$29.11	$29.14	$27.64	$28.73	$28.73	1,940,074
2019-09-06	$28.93	$29.31	$28.50	$28.86	$28.86	1,655,778
2019-09-05	$28.97	$29.43	$28.51	$28.94	$28.94	1,379,139
2019-09-04	$28.78	$29.03	$28.39	$28.82	$28.82	1,112,037
2019-09-03	$28.88	$29.33	$28.47	$28.60	$28.60	1,293,016
2019-08-30	$28.79	$29.07	$28.23	$29.01	$29.01	1,385,070
2019-08-29	$29.50	$30.18	$28.65	$28.67	$28.67	1,518,683
2019-08-28	$29.24	$29.79	$28.73	$29.65	$29.65	1,004,140
2019-08-27	$30.53	$30.67	$29.27	$29.34	$29.34	808,520
2019-08-26	$30.80	$30.85	$29.66	$30.37	$30.37	1,151,208
2019-08-23	$30.95	$31.07	$30.38	$30.62	$30.62	2,329,672
2019-08-22	$31.62	$31.64	$30.14	$30.99	$30.99	1,427,986
2019-08-21	$31.97	$31.97	$31.23	$31.33	$31.33	1,001,186
2019-08-20	$31.90	$32.09	$31.24	$31.64	$31.64	1,036,822
2019-08-19	$32.04	$32.41	$31.61	$31.95	$31.95	1,579,686
2019-08-16	$31.21	$31.96	$31.20	$31.63	$31.63	784,442
2019-08-15	$30.05	$31.04	$30.00	$31.00	$31.00	989,527
2019-08-14	$31.22	$31.22	$30.21	$30.27	$30.27	1,300,384
2019-08-13	$31.29	$32.01	$30.66	$31.56	$31.56	1,271,739
2019-08-12	$32.73	$33.14	$31.25	$31.49	$31.49	1,468,233
2019-08-09	$32.23	$33.37	$32.03	$33.01	$33.01	1,740,267
2019-08-08	$30.34	$32.41	$30.25	$32.19	$32.19	2,664,000
2019-08-07	$28.77	$30.29	$28.50	$30.08	$30.08	2,140,411
2019-08-06	$32.00	$32.27	$28.49	$28.84	$28.84	3,283,672
2019-08-05	$29.70	$29.90	$28.49	$29.24	$29.24	3,215,127
2019-08-02	$30.27	$30.46	$29.76	$30.18	$30.18	1,670,145
2019-08-01	$30.58	$30.88	$30.27	$30.35	$30.35	1,329,838
2019-07-31	$30.51	$30.80	$30.17	$30.57	$30.57	1,214,631
2019-07-30	$30.26	$30.77	$30.04	$30.69	$30.69	1,174,840
2019-07-29	$30.80	$31.08	$30.36	$30.56	$30.56	1,505,480
2019-07-26	$31.88	$32.00	$30.69	$30.90	$30.90	1,625,894
2019-07-25	$32.26	$32.62	$31.43	$31.59	$31.59	2,213,958
2019-07-24	$33.48	$33.50	$32.02	$32.37	$32.37	1,527,137
2019-07-23	$33.72	$33.72	$32.58	$33.41	$33.41	967,775
2019-07-22	$33.42	$33.73	$32.86	$33.41	$33.41	1,434,307
2019-07-19	$33.86	$34.23	$33.21	$33.37	$33.37	1,158,737
2019-07-18	$33.53	$33.93	$33.05	$33.86	$33.86	1,318,469
2019-07-17	$34.14	$34.14	$33.20	$33.41	$33.41	1,301,322
2019-07-16	$34.22	$34.72	$33.87	$34.02	$34.02	1,401,625
2019-07-15	$33.52	$34.39	$33.35	$34.19	$34.19	1,132,396
2019-07-12	$33.00	$33.55	$32.65	$33.33	$33.33	1,230,561
2019-07-11	$32.43	$33.22	$31.99	$33.12	$33.12	1,698,195
2019-07-10	$31.17	$32.01	$31.05	$31.95	$31.95	1,110,748
2019-07-09	$30.50	$31.22	$30.33	$30.99	$30.99	1,780,304
2019-07-08	$31.74	$31.75	$30.47	$30.50	$30.50	1,654,070
2019-07-05	$31.52	$32.14	$31.31	$32.01	$32.01	2,388,389
2019-07-03	$31.77	$31.91	$31.04	$31.59	$31.59	1,102,146
2019-07-02	$30.97	$31.80	$30.74	$31.73	$31.73	1,163,982
2019-07-01	$31.06	$31.53	$30.75	$30.86	$30.86	1,968,914
2019-06-28	$30.04	$31.12	$29.54	$31.00	$31.00	2,372,050
2019-06-27	$29.97	$29.97	$29.12	$29.78	$29.78	1,980,444
2019-06-26	$30.26	$30.66	$29.96	$30.03	$30.03	2,123,067
2019-06-25	$29.54	$30.34	$29.49	$30.10	$30.10	2,481,549
2019-06-24	$30.00	$30.24	$29.62	$29.68	$29.68	1,911,819
2019-06-21	$30.69	$31.09	$29.87	$30.15	$30.15	2,192,135
2019-06-20	$29.37	$29.89	$28.99	$29.20	$29.20	1,007,026
2019-06-19	$29.54	$29.67	$29.02	$29.31	$29.31	864,552
2019-06-18	$30.19	$30.32	$29.04	$29.55	$29.55	1,309,179
2019-06-17	$30.29	$30.44	$29.77	$30.11	$30.11	895,725
2019-06-14	$30.24	$30.57	$29.92	$30.08	$30.08	970,443
2019-06-13	$29.70	$30.32	$29.55	$30.17	$30.17	1,398,438
2019-06-12	$29.24	$29.74	$29.00	$29.62	$29.62	1,331,919
2019-06-11	$29.74	$29.93	$28.80	$29.31	$29.31	2,283,380
2019-06-10	$29.45	$31.16	$29.45	$29.75	$29.75	2,666,209
2019-06-07	$31.13	$31.26	$29.19	$29.30	$29.30	2,825,254
2019-06-06	$31.33	$31.37	$30.61	$30.98	$30.98	1,650,488
2019-06-05	$31.37	$31.48	$30.16	$31.07	$31.07	4,614,835
2019-06-04	$32.44	$32.73	$31.04	$31.35	$31.35	2,759,893
2019-06-03	$31.96	$32.40	$31.46	$32.27	$32.27	2,509,348
2019-05-31	$31.53	$32.08	$31.36	$32.00	$32.00	1,559,222
2019-05-30	$31.31	$31.74	$31.09	$31.70	$31.70	1,670,929
2019-05-29	$31.75	$31.79	$30.75	$31.07	$31.07	2,290,526
2019-05-28	$30.41	$32.55	$29.75	$31.77	$31.77	7,257,526
2019-05-24	$27.08	$27.35	$26.83	$27.25	$27.25	1,029,839
2019-05-23	$26.77	$27.16	$26.53	$26.96	$26.96	1,095,866
2019-05-22	$26.87	$27.42	$26.82	$27.06	$27.06	681,286
2019-05-21	$26.69	$27.16	$26.47	$27.00	$27.00	1,141,896
2019-05-20	$26.78	$26.86	$26.17	$26.75	$26.75	1,769,274
2019-05-17	$26.76	$27.11	$26.33	$26.96	$26.96	1,033,116
2019-05-16	$26.82	$27.17	$26.66	$26.96	$26.96	827,791
2019-05-15	$26.19	$26.87	$26.02	$26.75	$26.75	1,355,165
2019-05-14	$26.67	$26.74	$26.09	$26.36	$26.36	1,432,640
2019-05-13	$27.02	$27.18	$26.34	$26.51	$26.51	1,158,387
2019-05-10	$28.02	$28.02	$26.82	$27.43	$27.43	1,922,304
2019-05-09	$27.25	$28.38	$27.14	$28.07	$28.07	2,732,949
2019-05-08	$26.16	$27.50	$25.92	$27.35	$27.35	3,199,976
2019-05-07	$25.12	$26.67	$24.75	$25.98	$25.98	6,723,228
2019-05-06	$25.85	$26.80	$25.49	$26.36	$26.36	4,234,450
2019-05-03	$26.75	$26.90	$26.01	$26.21	$26.21	1,505,040
2019-05-02	$26.65	$26.75	$25.98	$26.70	$26.70	1,521,115
2019-05-01	$26.86	$26.86	$26.35	$26.65	$26.65	1,023,929
2019-04-30	$26.26	$26.73	$26.16	$26.62	$26.62	1,579,125
2019-04-29	$26.13	$26.55	$26.05	$26.27	$26.27	1,587,355
2019-04-26	$25.90	$26.47	$25.80	$26.02	$26.02	1,360,684
2019-04-25	$25.76	$26.23	$25.61	$25.90	$25.90	2,525,884
2019-04-24	$25.01	$25.82	$24.76	$25.73	$25.73	1,878,794
2019-04-23	$24.27	$25.06	$24.08	$24.95	$24.95	1,064,928
2019-04-22	$23.24	$24.32	$23.12	$24.21	$24.21	1,284,049
2019-04-18	$23.82	$24.04	$23.23	$23.38	$23.38	1,060,934
2019-04-17	$24.11	$24.11	$23.26	$23.74	$23.74	1,049,462
2019-04-16	$24.21	$24.30	$23.94	$24.01	$24.01	1,146,558
2019-04-15	$24.69	$24.69	$23.63	$24.14	$24.14	1,266,877
2019-04-12	$24.69	$25.50	$24.68	$24.83	$24.83	1,445,405
2019-04-11	$24.19	$24.38	$23.56	$24.07	$24.07	1,290,119
2019-04-10	$23.69	$24.33	$23.63	$24.17	$24.17	1,049,164
2019-04-09	$23.65	$24.28	$23.54	$23.61	$23.61	1,519,581
2019-04-08	$24.60	$24.60	$23.33	$23.68	$23.68	1,254,266
2019-04-05	$23.89	$25.02	$23.73	$24.67	$24.67	1,885,638
2019-04-04	$24.34	$24.45	$23.59	$23.82	$23.82	1,873,824
2019-04-03	$24.20	$24.30	$23.83	$24.25	$24.25	1,059,197
2019-04-02	$24.34	$24.54	$23.90	$24.03	$24.03	1,393,467
2019-04-01	$25.75	$25.80	$24.13	$24.34	$24.34	1,919,415
2019-03-29	$24.81	$25.84	$24.40	$25.76	$25.76	2,471,469
2019-03-28	$25.24	$25.50	$24.58	$24.68	$24.68	1,036,603
2019-03-27	$24.24	$24.66	$23.80	$24.62	$24.62	1,333,863
2019-03-26	$23.84	$24.75	$23.71	$24.22	$24.22	1,652,873
2019-03-25	$23.72	$24.49	$23.70	$23.90	$23.90	1,556,800
2019-03-22	$24.08	$24.09	$23.19	$23.51	$23.51	1,289,436
2019-03-21	$24.04	$24.41	$23.96	$24.15	$24.15	894,245
2019-03-20	$24.13	$24.63	$24.00	$24.05	$24.05	1,687,230
2019-03-19	$23.73	$24.18	$23.47	$24.13	$24.13	1,528,105
2019-03-18	$24.18	$24.21	$23.50	$23.61	$23.61	1,991,275
2019-03-15	$25.80	$25.82	$24.15	$24.20	$24.20	2,287,362
2019-03-14	$26.17	$26.24	$25.62	$25.70	$25.70	976,438
2019-03-13	$25.63	$26.55	$25.50	$26.21	$26.21	1,407,739
2019-03-12	$26.63	$26.63	$25.70	$25.73	$25.73	762,610
2019-03-11	$27.21	$27.39	$26.36	$26.55	$26.55	1,096,878
2019-03-08	$26.35	$27.30	$25.63	$27.28	$27.28	1,345,997
2019-03-07	$26.83	$26.95	$26.01	$26.03	$26.03	1,237,404
2019-03-06	$27.13	$27.50	$26.93	$27.00	$27.00	882,942
2019-03-05	$26.55	$27.34	$26.31	$27.26	$27.26	894,111
2019-03-04	$26.99	$27.25	$26.16	$26.58	$26.58	1,313,583
2019-03-01	$27.85	$28.02	$25.85	$26.96	$26.96	2,046,645
2019-02-28	$27.19	$28.63	$26.63	$27.29	$27.29	3,524,744
2019-02-27	$25.38	$25.52	$24.58	$25.30	$25.30	2,128,966
2019-02-26	$25.14	$25.56	$24.94	$25.32	$25.32	1,501,592
2019-02-25	$25.71	$25.75	$25.12	$25.15	$25.15	1,297,040
2019-02-22	$25.86	$26.05	$25.35	$25.67	$25.67	656,417
2019-02-21	$26.05	$26.17	$25.44	$25.74	$25.74	1,807,551
2019-02-20	$26.07	$26.28	$25.76	$25.96	$25.96	1,975,000
2019-02-19	$25.03	$26.03	$24.92	$26.00	$26.00	1,596,892
2019-02-15	$24.98	$25.50	$24.95	$25.10	$25.10	805,236
2019-02-14	$24.29	$24.93	$23.48	$24.80	$24.80	1,852,789
2019-02-13	$25.98	$26.02	$24.56	$24.82	$24.82	1,542,401
2019-02-12	$26.46	$26.84	$25.83	$25.96	$25.96	923,112
2019-02-11	$26.07	$26.42	$25.88	$26.29	$26.29	846,329
2019-02-08	$26.21	$26.69	$25.97	$26.00	$26.00	600,940
2019-02-07	$26.20	$26.44	$25.77	$26.40	$26.40	891,742
2019-02-06	$26.83	$26.94	$26.06	$26.35	$26.35	791,043
2019-02-05	$26.43	$27.09	$26.40	$26.84	$26.84	1,596,887
2019-02-04	$26.95	$27.10	$26.28	$26.42	$26.42	887,915
2019-02-01	$25.96	$27.00	$25.63	$26.96	$26.96	1,573,037
2019-01-31	$26.67	$26.96	$25.76	$26.05	$26.05	946,385
2019-01-30	$26.46	$26.78	$25.98	$26.71	$26.71	1,025,083
2019-01-29	$27.30	$27.43	$26.08	$26.25	$26.25	1,785,093
2019-01-28	$26.19	$27.48	$25.91	$27.27	$27.27	1,811,716
2019-01-25	$25.82	$26.48	$25.81	$26.44	$26.44	1,429,042
2019-01-24	$25.14	$25.92	$25.14	$25.77	$25.77	1,092,671
2019-01-23	$25.51	$25.92	$25.04	$25.17	$25.17	997,258
2019-01-22	$26.25	$26.46	$25.24	$25.45	$25.45	1,369,737
2019-01-18	$26.19	$26.59	$25.52	$26.40	$26.40	909,669
2019-01-17	$26.52	$27.10	$25.43	$26.14	$26.14	1,618,750
2019-01-16	$25.51	$26.52	$25.40	$26.09	$26.09	1,657,920
2019-01-15	$25.18	$25.74	$25.17	$25.43	$25.43	1,132,281
2019-01-14	$24.95	$25.36	$24.64	$25.15	$25.15	1,195,645
2019-01-11	$24.27	$25.25	$24.25	$25.04	$25.04	900,061
2019-01-10	$23.94	$24.51	$23.74	$24.47	$24.47	1,096,083
2019-01-09	$24.79	$24.88	$24.12	$24.18	$24.18	1,574,680
2019-01-08	$24.67	$24.86	$23.84	$24.77	$24.77	1,538,871
2019-01-07	$23.98	$24.96	$23.84	$24.63	$24.63	1,291,241
2019-01-04	$23.66	$24.20	$23.23	$24.04	$24.04	1,564,927
2019-01-03	$22.72	$24.08	$22.55	$23.36	$23.36	1,426,696
2019-01-02	$21.87	$23.00	$21.67	$22.93	$22.93	1,486,234
2018-12-31	$22.66	$22.85	$21.99	$22.09	$22.09	1,162,009
2018-12-28	$22.75	$22.92	$21.96	$22.49	$22.49	1,168,165
2018-12-27	$22.33	$22.72	$22.04	$22.70	$22.70	1,435,196
2018-12-26	$21.59	$22.73	$21.49	$22.71	$22.71	1,074,125
2018-12-24	$22.00	$22.19	$21.36	$21.48	$21.48	1,295,928
2018-12-21	$23.22	$23.45	$21.89	$22.14	$22.14	3,380,120
2018-12-20	$24.19	$24.21	$22.67	$23.45	$23.45	2,337,762
2018-12-19	$26.81	$26.83	$23.97	$24.37	$24.37	3,333,175
2018-12-18	$28.23	$28.23	$26.37	$26.81	$26.81	1,328,445
2018-12-17	$28.33	$29.17	$27.83	$27.95	$27.95	3,030,090
2018-12-14	$27.21	$28.35	$27.20	$28.35	$28.35	1,437,598
2018-12-13	$27.82	$27.97	$27.12	$27.56	$27.56	1,077,044
2018-12-12	$28.24	$28.66	$27.67	$27.68	$27.68	868,264
2018-12-11	$28.07	$28.15	$27.54	$27.82	$27.82	1,014,258
2018-12-10	$26.85	$27.87	$26.64	$27.70	$27.70	1,926,023
2018-12-07	$27.66	$27.98	$26.68	$26.94	$26.94	2,240,636
2018-12-06	$27.46	$27.81	$26.73	$27.73	$27.73	2,468,377
2018-12-04	$28.54	$28.79	$27.62	$27.75	$27.75	2,447,246
2018-12-03	$28.94	$28.94	$28.20	$28.54	$28.54	2,229,114
2018-11-30	$28.45	$28.78	$27.93	$28.48	$28.48	1,364,302
2018-11-29	$28.10	$29.02	$27.74	$28.61	$28.61	1,982,308
2018-11-28	$27.90	$28.41	$27.61	$28.21	$28.21	3,122,413
2018-11-27	$27.13	$28.03	$26.67	$27.86	$27.86	2,758,242
2018-11-26	$26.87	$27.33	$26.75	$27.17	$27.17	2,205,119
2018-11-23	$26.30	$27.35	$26.29	$26.61	$26.61	1,468,929
2018-11-21	$24.82	$27.04	$24.82	$26.46	$26.46	3,669,610
2018-11-20	$24.17	$25.36	$24.14	$24.58	$24.58	1,766,713
2018-11-19	$24.69	$25.15	$24.52	$24.68	$24.68	1,653,988
2018-11-16	$24.91	$25.50	$24.52	$24.84	$24.84	1,546,816
2018-11-15	$24.50	$25.32	$24.24	$25.12	$25.12	1,392,443
2018-11-14	$24.83	$25.14	$24.49	$24.59	$24.59	1,588,744
2018-11-13	$23.61	$24.89	$23.61	$24.59	$24.59	2,264,298
2018-11-12	$24.69	$24.76	$23.70	$23.73	$23.73	1,952,206
2018-11-09	$25.49	$25.67	$24.47	$24.75	$24.75	1,815,904
2018-11-08	$26.26	$26.62	$25.41	$25.60	$25.60	1,764,892
2018-11-07	$25.46	$27.30	$24.71	$26.44	$26.44	5,085,711
2018-11-06	$25.13	$25.72	$24.86	$25.48	$25.48	1,664,315
2018-11-05	$27.01	$27.67	$23.92	$25.16	$25.16	4,135,415
2018-11-02	$27.04	$27.22	$25.87	$26.29	$26.29	3,400,088
2018-11-01	$27.11	$27.27	$26.01	$26.71	$26.71	2,105,350
2018-10-31	$26.39	$26.79	$26.02	$26.12	$26.12	1,836,526
2018-10-30	$25.06	$26.01	$25.03	$25.88	$25.88	1,403,812
2018-10-29	$26.41	$26.70	$24.73	$25.08	$25.08	2,403,239
2018-10-26	$26.39	$26.55	$25.64	$26.09	$26.09	1,050,560
2018-10-25	$25.95	$26.98	$25.95	$26.79	$26.79	1,584,058
2018-10-24	$27.30	$27.50	$25.78	$25.80	$25.80	2,484,911
2018-10-23	$28.35	$28.35	$27.57	$27.64	$27.64	1,232,589
2018-10-22	$29.09	$29.35	$28.67	$28.81	$28.81	737,868
2018-10-19	$29.43	$29.59	$28.82	$29.03	$29.03	700,915
2018-10-18	$30.02	$30.15	$29.20	$29.44	$29.44	841,997
2018-10-17	$30.50	$30.55	$29.82	$30.18	$30.18	1,021,328
2018-10-16	$29.17	$30.61	$28.69	$30.54	$30.54	1,501,528
2018-10-15	$29.19	$29.32	$28.82	$29.00	$29.00	1,212,384
2018-10-12	$28.92	$29.69	$28.84	$29.34	$29.34	1,230,732
2018-10-11	$28.53	$29.08	$28.25	$28.51	$28.51	1,422,239
2018-10-10	$29.00	$29.27	$28.32	$28.64	$28.64	1,361,511
2018-10-09	$28.64	$29.31	$28.59	$29.17	$29.17	1,634,485
2018-10-08	$28.63	$28.88	$28.28	$28.65	$28.65	1,197,706
2018-10-05	$29.06	$29.27	$28.16	$28.96	$28.96	1,660,642
2018-10-04	$29.45	$29.46	$28.57	$28.93	$28.93	1,936,314
2018-10-03	$29.35	$30.20	$29.18	$29.46	$29.46	1,834,934
2018-10-02	$31.62	$31.73	$28.90	$29.43	$29.43	3,992,276
2018-10-01	$31.39	$31.58	$29.87	$30.00	$30.00	2,253,635
2018-09-28	$31.90	$32.31	$31.37	$31.43	$31.43	1,732,138
2018-09-27	$30.80	$31.71	$30.21	$31.43	$31.43	1,754,856
2018-09-26	$30.76	$31.42	$30.59	$30.92	$30.92	4,201,701
2018-09-25	$29.98	$30.88	$29.82	$30.79	$30.79	2,678,148
2018-09-24	$30.30	$30.68	$29.80	$29.85	$29.85	1,602,560
2018-09-21	$30.71	$30.80	$29.69	$30.10	$30.10	2,162,719
2018-09-20	$30.62	$31.00	$30.25	$30.62	$30.62	899,740
2018-09-19	$31.22	$31.27	$30.30	$30.59	$30.59	1,187,544
2018-09-18	$31.18	$31.37	$29.96	$31.19	$31.19	2,665,419
2018-09-17	$31.80	$31.80	$30.60	$31.18	$31.18	1,720,087
2018-09-14	$32.41	$32.47	$31.84	$31.97	$31.97	1,673,537
2018-09-13	$32.10	$32.43	$31.82	$32.41	$32.41	1,357,432
2018-09-12	$30.95	$32.19	$30.83	$32.10	$32.10	2,757,172
2018-09-11	$31.02	$31.16	$30.60	$31.10	$31.10	1,588,302
2018-09-10	$31.36	$31.70	$30.85	$31.07	$31.07	1,324,638
2018-09-07	$30.49	$31.58	$30.31	$31.28	$31.28	1,494,371
2018-09-06	$30.04	$30.75	$29.98	$30.49	$30.49	2,490,728
2018-09-05	$30.39	$30.39	$29.65	$30.04	$30.04	1,907,596
2018-09-04	$29.21	$30.50	$29.21	$30.39	$30.39	2,186,454
2018-08-31	$28.76	$29.45	$28.60	$29.32	$29.32	2,445,704
2018-08-30	$28.14	$28.73	$28.00	$28.72	$28.72	991,265
2018-08-29	$27.98	$28.25	$27.89	$28.25	$28.25	1,248,451
2018-08-28	$27.61	$28.08	$27.45	$28.03	$28.03	1,489,073
2018-08-27	$27.69	$27.75	$27.31	$27.62	$27.62	1,580,537
2018-08-24	$26.95	$27.82	$26.95	$27.64	$27.64	2,103,378
2018-08-23	$26.45	$27.02	$26.45	$26.97	$26.97	1,453,130
2018-08-22	$26.26	$26.72	$26.16	$26.45	$26.45	1,138,095
2018-08-21	$25.41	$26.33	$25.41	$26.25	$26.25	2,627,063
2018-08-20	$25.88	$25.91	$25.04	$25.37	$25.37	1,348,064
2018-08-17	$25.62	$25.95	$25.36	$25.88	$25.88	1,059,987
2018-08-16	$25.53	$26.00	$25.21	$25.62	$25.62	1,920,327
2018-08-15	$25.55	$26.04	$25.43	$25.55	$25.55	2,024,003
2018-08-14	$25.17	$25.77	$25.06	$25.66	$25.66	1,249,964
2018-08-13	$24.80	$25.53	$24.80	$25.18	$25.18	1,794,366
2018-08-10	$25.62	$25.62	$24.65	$25.00	$25.00	2,793,149
2018-08-09	$25.45	$26.09	$25.45	$25.62	$25.62	2,137,192
2018-08-08	$25.82	$25.82	$25.06	$25.35	$25.35	3,010,622
2018-08-07	$25.40	$26.26	$24.67	$25.58	$25.58	6,824,292
2018-08-06	$25.40	$26.00	$23.07	$24.69	$24.69	31,837,815
2018-08-03	$21.42	$21.82	$21.03	$21.13	$21.13	3,727,019
2018-08-02	$21.01	$21.54	$21.01	$21.47	$21.47	1,642,820
2018-08-01	$21.19	$21.56	$21.00	$21.04	$21.04	2,426,635
2018-07-31	$21.16	$21.43	$21.06	$21.30	$21.30	1,458,625
2018-07-30	$21.53	$21.79	$21.02	$21.18	$21.18	1,937,992
2018-07-27	$21.93	$21.93	$21.50	$21.64	$21.64	1,030,445
2018-07-26	$22.04	$22.40	$21.68	$21.92	$21.92	1,315,179
2018-07-25	$22.01	$22.39	$22.00	$22.16	$22.16	2,126,100
2018-07-24	$22.51	$22.62	$21.81	$21.95	$21.95	1,010,147
2018-07-23	$22.06	$22.70	$22.00	$22.48	$22.48	1,313,780
2018-07-20	$22.42	$22.49	$21.99	$22.06	$22.06	1,232,327
2018-07-19	$22.40	$22.65	$22.09	$22.49	$22.49	1,744,881
2018-07-18	$22.81	$23.06	$22.21	$22.32	$22.32	2,502,377
2018-07-17	$22.14	$22.58	$22.05	$22.46	$22.46	1,606,858
2018-07-16	$21.80	$22.19	$21.64	$22.15	$22.15	1,326,273
2018-07-13	$21.44	$22.06	$21.31	$21.82	$21.82	1,383,052
2018-07-12	$21.48	$21.61	$20.77	$21.44	$21.44	1,397,459
2018-07-11	$21.28	$21.39	$20.80	$21.19	$21.19	2,447,496
2018-07-10	$22.00	$22.21	$21.31	$21.33	$21.33	1,733,557
2018-07-09	$21.85	$22.29	$21.71	$22.02	$22.02	1,862,903
2018-07-06	$22.54	$22.74	$22.19	$22.37	$22.37	1,582,444
2018-07-05	$22.08	$22.62	$22.02	$22.57	$22.57	1,696,472
2018-07-03	$21.99	$22.23	$21.88	$22.00	$22.00	860,194
2018-07-02	$21.78	$22.04	$21.55	$22.01	$22.01	1,198,886
2018-06-29	$21.67	$21.92	$21.29	$21.82	$21.82	981,426
2018-06-28	$21.49	$21.87	$21.48	$21.63	$21.63	1,230,552
2018-06-27	$22.16	$22.21	$21.35	$21.39	$21.39	1,816,458
2018-06-26	$22.51	$22.57	$22.02	$22.16	$22.16	1,614,383
2018-06-25	$22.75	$22.82	$22.10	$22.41	$22.41	2,208,311
2018-06-22	$22.25	$22.96	$22.21	$22.84	$22.84	3,523,476
2018-06-21	$22.41	$22.62	$22.16	$22.25	$22.25	1,352,120
2018-06-20	$21.77	$22.43	$21.77	$22.38	$22.38	2,272,669
2018-06-19	$21.60	$21.79	$21.47	$21.77	$21.77	2,235,140
2018-06-18	$21.05	$21.80	$21.05	$21.77	$21.77	3,990,626
2018-06-15	$20.60	$21.21	$20.47	$21.03	$21.03	2,652,352
2018-06-14	$20.93	$21.35	$20.48	$20.61	$20.61	3,129,697
2018-06-13	$20.96	$21.20	$20.73	$20.86	$20.86	2,598,299
2018-06-12	$19.80	$21.20	$19.55	$21.06	$21.06	3,459,366
2018-06-11	$20.84	$21.29	$20.73	$21.01	$21.01	3,349,499
2018-06-08	$20.41	$21.18	$20.24	$20.82	$20.82	3,273,096
2018-06-07	$20.41	$20.78	$19.93	$20.39	$20.39	4,728,944
2018-06-06	$18.90	$20.37	$18.88	$20.27	$20.27	3,991,992
2018-06-05	$18.22	$18.94	$18.09	$18.91	$18.91	2,121,175
2018-06-04	$18.05	$18.43	$18.03	$18.26	$18.26	1,348,164
2018-06-01	$17.75	$18.20	$17.75	$18.04	$18.04	1,763,491
2018-05-31	$17.74	$17.89	$17.52	$17.75	$17.75	1,577,865
2018-05-30	$17.70	$17.90	$17.63	$17.69	$17.69	968,026
2018-05-29	$17.72	$17.94	$17.53	$17.69	$17.69	1,302,846
2018-05-25	$17.55	$18.03	$17.51	$17.82	$17.82	1,964,751
2018-05-24	$17.29	$17.58	$17.16	$17.54	$17.54	1,288,411
2018-05-23	$17.15	$17.47	$17.04	$17.34	$17.34	1,698,752
2018-05-22	$17.14	$17.39	$17.14	$17.14	$17.14	1,098,767
2018-05-21	$16.97	$17.31	$16.97	$17.09	$17.09	1,603,611
2018-05-18	$17.19	$17.25	$16.62	$16.97	$16.97	1,805,563
2018-05-17	$16.70	$17.30	$16.63	$17.19	$17.19	1,578,994
2018-05-16	$16.16	$16.97	$16.16	$16.69	$16.69	2,230,822
2018-05-15	$16.06	$16.24	$15.94	$16.20	$16.20	1,580,635
2018-05-14	$17.05	$17.05	$16.11	$16.12	$16.12	1,924,249
2018-05-11	$16.98	$17.11	$16.56	$17.08	$17.08	1,928,436
2018-05-10	$16.80	$17.38	$16.80	$16.93	$16.93	2,014,601
2018-05-09	$16.94	$17.10	$16.60	$16.74	$16.74	2,632,972
2018-05-08	$17.46	$18.50	$16.95	$16.99	$16.99	6,298,122
2018-05-07	$16.09	$16.14	$15.75	$15.85	$15.85	3,623,605
2018-05-04	$16.47	$16.54	$15.82	$16.09	$16.09	2,233,414
2018-05-03	$16.36	$16.74	$16.01	$16.36	$16.36	2,755,765
2018-05-02	$15.93	$16.71	$15.78	$16.40	$16.40	4,430,168
2018-05-01	$15.07	$15.54	$14.69	$15.47	$15.47	2,826,442
2018-04-30	$15.19	$15.27	$14.89	$15.09	$15.09	1,698,364
2018-04-27	$15.23	$15.31	$14.95	$15.10	$15.10	653,413
2018-04-26	$15.36	$15.36	$14.83	$15.23	$15.23	1,135,801
2018-04-25	$14.98	$15.47	$14.84	$15.30	$15.30	1,938,810
2018-04-24	$15.16	$15.18	$14.84	$14.96	$14.96	1,412,479
2018-04-23	$15.44	$15.44	$15.04	$15.06	$15.06	1,571,624
2018-04-20	$15.57	$15.63	$15.27	$15.41	$15.41	1,123,390
2018-04-19	$15.89	$16.05	$15.60	$15.63	$15.63	1,065,250
2018-04-18	$16.17	$16.35	$15.95	$15.95	$15.95	1,353,678
2018-04-17	$15.97	$16.31	$15.95	$16.15	$16.15	1,486,534
2018-04-16	$15.94	$16.13	$15.72	$15.89	$15.89	1,050,424
2018-04-13	$15.36	$16.10	$15.34	$15.86	$15.86	2,164,163
2018-04-12	$15.56	$15.68	$15.27	$15.40	$15.40	1,183,655
2018-04-11	$15.41	$15.69	$15.38	$15.52	$15.52	1,395,949
2018-04-10	$15.61	$15.78	$15.24	$15.43	$15.43	1,103,443
2018-04-09	$15.61	$16.07	$15.46	$15.46	$15.46	2,019,234
2018-04-06	$15.39	$16.26	$15.35	$15.60	$15.60	2,471,836
2018-04-05	$14.98	$15.55	$14.82	$15.46	$15.46	1,312,071
2018-04-04	$14.39	$14.96	$14.31	$14.94	$14.94	1,141,280
2018-04-03	$13.97	$14.60	$13.87	$14.55	$14.55	1,689,449
2018-04-02	$14.79	$14.87	$13.90	$13.97	$13.97	1,447,574
2018-03-29	$14.79	$15.02	$14.79	$14.83	$14.83	718,560
2018-03-28	$14.70	$14.96	$14.68	$14.76	$14.76	944,460
2018-03-27	$14.32	$14.82	$14.20	$14.63	$14.63	1,423,515
2018-03-26	$14.46	$14.46	$14.06	$14.25	$14.25	2,399,780
2018-03-23	$14.16	$14.56	$14.16	$14.30	$14.30	1,395,563
2018-03-22	$14.24	$14.61	$14.09	$14.13	$14.13	1,133,184
2018-03-21	$14.10	$14.48	$14.03	$14.34	$14.34	943,560
2018-03-20	$14.46	$14.52	$13.94	$14.10	$14.10	1,205,980
2018-03-19	$14.70	$14.70	$14.41	$14.50	$14.50	1,174,605
2018-03-16	$14.50	$14.86	$14.09	$14.63	$14.63	1,810,929
2018-03-15	$14.68	$14.72	$14.34	$14.50	$14.50	1,320,432
2018-03-14	$14.60	$14.76	$14.44	$14.65	$14.65	1,077,783
2018-03-13	$14.68	$14.85	$14.57	$14.61	$14.61	1,512,286
2018-03-12	$14.55	$14.74	$14.33	$14.69	$14.69	1,272,520
2018-03-09	$15.41	$15.42	$14.34	$14.56	$14.56	2,275,830
2018-03-08	$14.57	$15.21	$14.52	$15.19	$15.19	2,498,512
2018-03-07	$14.36	$14.60	$14.34	$14.57	$14.57	1,098,736
2018-03-06	$14.45	$14.57	$14.24	$14.44	$14.44	1,667,409
2018-03-05	$14.61	$14.67	$14.29	$14.45	$14.45	2,427,655
2018-03-02	$14.26	$14.87	$14.12	$14.66	$14.66	3,381,579
2018-03-01	$14.68	$15.01	$14.58	$14.58	$14.58	2,512,611
2018-02-28	$15.04	$15.04	$14.30	$14.63	$14.63	6,151,353
2018-02-27	$16.52	$16.91	$14.78	$14.92	$14.92	6,097,234
2018-02-26	$15.45	$15.84	$15.34	$15.74	$15.74	2,956,920
2018-02-23	$15.18	$15.50	$15.06	$15.46	$15.46	2,180,708
2018-02-22	$15.39	$15.59	$15.03	$15.08	$15.08	3,128,283
2018-02-21	$15.38	$15.54	$15.28	$15.31	$15.31	2,048,462
2018-02-20	$15.62	$15.72	$15.25	$15.38	$15.38	2,345,340
2018-02-16	$15.67	$15.95	$15.61	$15.69	$15.69	1,148,619
2018-02-15	$15.90	$16.00	$15.63	$15.66	$15.66	1,161,838
2018-02-14	$15.72	$15.98	$15.50	$15.89	$15.89	1,281,133
2018-02-13	$15.74	$15.89	$15.63	$15.77	$15.77	1,234,328
2018-02-12	$15.50	$15.85	$15.32	$15.82	$15.82	1,650,557
2018-02-09	$15.12	$15.60	$14.95	$15.45	$15.45	2,762,772
2018-02-08	$14.99	$15.24	$14.78	$15.08	$15.08	1,305,010
2018-02-07	$15.07	$15.44	$14.94	$14.97	$14.97	1,101,268
2018-02-06	$14.51	$15.24	$14.48	$15.08	$15.08	2,117,311
2018-02-05	$14.95	$15.43	$14.81	$14.82	$14.82	3,032,482
2018-02-02	$15.06	$15.20	$14.76	$15.10	$15.10	1,831,929
2018-02-01	$15.28	$16.00	$15.12	$15.18	$15.18	3,392,941
2018-01-31	$14.78	$15.30	$14.73	$15.25	$15.25	2,908,037
2018-01-30	$14.65	$14.89	$14.58	$14.73	$14.73	1,359,000
2018-01-29	$14.57	$14.82	$14.45	$14.74	$14.74	1,487,620
2018-01-26	$14.60	$14.71	$14.40	$14.65	$14.65	942,587
2018-01-25	$14.53	$14.71	$14.23	$14.54	$14.54	864,034
2018-01-24	$14.37	$14.81	$14.30	$14.53	$14.53	1,717,873
2018-01-23	$14.25	$14.43	$14.11	$14.34	$14.34	902,664
2018-01-22	$13.85	$14.32	$13.76	$14.29	$14.29	1,649,621
2018-01-19	$13.94	$13.96	$13.58	$13.76	$13.76	2,424,709
2018-01-18	$14.24	$14.31	$13.94	$13.96	$13.96	1,323,724
2018-01-17	$14.25	$14.42	$14.07	$14.23	$14.23	1,881,339
2018-01-16	$15.07	$15.11	$14.09	$14.23	$14.23	2,433,622
2018-01-12	$14.90	$15.11	$14.49	$14.84	$14.84	2,466,710
2018-01-11	$14.28	$15.20	$14.28	$14.92	$14.92	6,373,425
2018-01-10	$13.73	$14.20	$13.58	$14.18	$14.18	2,763,203
2018-01-09	$14.00	$14.20	$13.86	$13.87	$13.87	2,517,859
2018-01-08	$13.97	$14.20	$13.79	$14.03	$14.03	2,138,432
2018-01-05	$13.65	$13.97	$13.47	$13.84	$13.84	2,054,974
2018-01-04	$13.71	$13.78	$13.45	$13.63	$13.63	732,651
2018-01-03	$13.95	$13.98	$13.65	$13.70	$13.70	1,092,055
2018-01-02	$13.60	$13.96	$13.48	$13.92	$13.92	1,981,372
2017-12-29	$13.79	$13.80	$13.46	$13.57	$13.57	1,335,127
2017-12-28	$13.62	$13.81	$13.43	$13.74	$13.74	1,233,635
2017-12-27	$13.61	$13.80	$13.44	$13.56	$13.56	1,451,707
2017-12-26	$13.73	$13.97	$13.51	$13.64	$13.64	1,027,952
2017-12-22	$13.62	$13.70	$13.31	$13.63	$13.63	1,213,518
2017-12-21	$13.29	$13.80	$13.10	$13.73	$13.73	1,844,976
2017-12-20	$13.03	$13.29	$12.98	$13.16	$13.16	1,002,572
2017-12-19	$13.15	$13.23	$12.94	$13.08	$13.08	1,301,097
2017-12-18	$13.25	$13.33	$12.59	$13.02	$13.02	2,503,596
2017-12-15	$13.12	$13.28	$13.00	$13.25	$13.25	3,167,640
2017-12-14	$12.95	$13.08	$12.76	$13.07	$13.07	1,209,784
2017-12-13	$12.80	$12.97	$12.71	$12.82	$12.82	957,880
2017-12-12	$13.12	$13.29	$12.76	$12.77	$12.77	1,497,105
2017-12-11	$12.76	$13.32	$12.75	$13.10	$13.10	2,504,667
2017-12-08	$12.88	$13.26	$12.73	$12.77	$12.77	2,473,073
2017-12-07	$13.00	$13.11	$12.72	$12.89	$12.89	1,261,355
2017-12-06	$12.92	$13.22	$12.87	$13.08	$13.08	3,445,105
2017-12-05	$12.38	$13.03	$12.30	$12.99	$12.99	4,367,799
2017-12-04	$12.22	$12.60	$12.06	$12.38	$12.38	2,418,876
2017-12-01	$11.83	$12.45	$11.75	$12.19	$12.19	3,642,440
2017-11-30	$11.63	$11.91	$11.41	$11.75	$11.75	1,817,112
2017-11-29	$11.20	$11.94	$11.08	$11.62	$11.62	2,268,565
2017-11-28	$10.83	$11.24	$10.76	$11.16	$11.16	2,089,105
2017-11-27	$10.80	$11.08	$10.74	$10.79	$10.79	1,915,382
2017-11-24	$10.71	$10.86	$10.42	$10.80	$10.80	1,189,948
2017-11-22	$10.87	$11.14	$10.58	$10.61	$10.61	2,610,618
2017-11-21	$11.01	$11.28	$10.65	$10.80	$10.80	4,440,401
2017-11-20	$11.84	$11.91	$10.90	$10.98	$10.98	3,239,622
2017-11-17	$11.78	$12.09	$11.78	$11.82	$11.82	2,063,625
2017-11-16	$12.13	$12.33	$11.80	$11.84	$11.84	1,881,463
2017-11-15	$12.00	$12.26	$11.77	$12.05	$12.05	1,245,302
2017-11-14	$11.49	$12.22	$11.44	$12.09	$12.09	3,036,200
2017-11-13	$12.07	$12.15	$11.47	$11.56	$11.56	4,473,869
2017-11-10	$12.45	$12.65	$12.10	$12.15	$12.15	2,335,946
2017-11-09	$12.13	$12.61	$11.96	$12.58	$12.58	3,324,024
2017-11-08	$11.20	$12.19	$11.20	$12.17	$12.17	3,301,258
2017-11-07	$10.87	$12.28	$10.79	$11.36	$11.36	5,023,924
2017-11-06	$11.15	$11.56	$11.03	$11.19	$11.19	3,760,027
2017-11-03	$11.80	$11.86	$10.83	$11.21	$11.21	8,148,919
2017-11-02	$11.63	$11.87	$11.50	$11.80	$11.80	2,709,621
2017-11-01	$11.56	$11.81	$11.40	$11.68	$11.68	2,110,994
2017-10-31	$11.61	$11.88	$11.31	$11.48	$11.48	3,216,778
2017-10-30	$11.84	$11.94	$11.59	$11.63	$11.63	1,058,024
2017-10-27	$11.82	$12.00	$11.64	$11.85	$11.85	1,673,161
2017-10-26	$11.92	$12.12	$11.62	$11.83	$11.83	1,655,512
2017-10-25	$12.17	$12.26	$11.84	$11.89	$11.89	1,737,531
2017-10-24	$12.14	$12.50	$12.13	$12.15	$12.15	1,816,889
2017-10-23	$12.37	$12.45	$12.12	$12.15	$12.15	1,686,868
2017-10-20	$12.31	$12.61	$12.28	$12.38	$12.38	1,350,190
2017-10-19	$12.18	$12.30	$12.02	$12.19	$12.19	1,810,806
2017-10-18	$12.45	$12.54	$12.10	$12.31	$12.31	1,303,092
2017-10-17	$12.47	$12.79	$12.26	$12.48	$12.48	1,353,940
2017-10-16	$13.08	$13.23	$12.49	$12.53	$12.53	2,945,628
2017-10-13	$13.20	$13.31	$13.09	$13.12	$13.12	1,298,732
2017-10-12	$13.64	$13.69	$13.04	$13.22	$13.22	3,569,255
2017-10-11	$13.00	$13.68	$13.00	$13.68	$13.68	4,278,420
2017-10-10	$13.86	$13.94	$13.12	$13.16	$13.16	5,481,954
2017-10-09	$13.26	$14.10	$13.08	$13.69	$13.69	6,490,280
2017-10-06	$13.14	$13.41	$12.50	$13.29	$13.29	4,975,614
2017-10-05	$14.42	$14.42	$13.17	$13.19	$13.19	6,281,884
2017-10-04	$13.59	$14.47	$13.44	$14.11	$14.11	6,474,440
2017-10-03	$13.39	$13.78	$13.29	$13.49	$13.49	4,673,263
2017-10-02	$12.96	$13.68	$12.75	$13.39	$13.39	3,136,491
2017-09-29	$13.51	$13.51	$12.69	$12.99	$12.99	4,642,342
2017-09-28	$12.64	$13.58	$12.56	$13.44	$13.44	4,586,352
2017-09-27	$12.18	$12.62	$12.08	$12.59	$12.59	3,253,462
2017-09-26	$12.20	$12.43	$11.95	$12.10	$12.10	1,818,948
2017-09-25	$12.39	$12.41	$12.08	$12.16	$12.16	1,462,617
2017-09-22	$12.33	$12.42	$12.33	$12.39	$12.39	1,775,693
2017-09-21	$12.40	$12.46	$12.27	$12.36	$12.36	1,808,456
2017-09-20	$12.77	$12.77	$12.36	$12.41	$12.41	1,049,187
2017-09-19	$12.65	$12.75	$12.55	$12.58	$12.58	719,850
2017-09-18	$13.02	$13.07	$12.57	$12.61	$12.61	973,262
2017-09-15	$13.23	$13.25	$12.85	$13.02	$13.02	1,120,240
2017-09-14	$12.82	$13.28	$12.65	$13.22	$13.22	1,637,243
2017-09-13	$13.21	$13.34	$12.76	$12.88	$12.88	1,822,829
2017-09-12	$12.81	$13.28	$12.68	$13.20	$13.20	3,263,805
2017-09-11	$12.28	$12.84	$12.28	$12.80	$12.80	1,642,186
2017-09-08	$12.36	$12.40	$11.97	$12.20	$12.20	1,768,943
2017-09-07	$12.78	$12.81	$12.11	$12.34	$12.34	2,175,625
2017-09-06	$12.47	$12.87	$12.46	$12.70	$12.70	2,516,199
2017-09-05	$12.61	$12.61	$12.15	$12.47	$12.47	3,536,772
2017-09-01	$13.03	$13.12	$12.61	$12.63	$12.63	1,705,459
2017-08-31	$12.82	$13.09	$12.82	$12.98	$12.98	1,316,968
2017-08-30	$12.99	$13.07	$12.79	$12.89	$12.89	2,472,218
2017-08-29	$13.27	$13.43	$12.95	$12.99	$12.99	3,870,242
2017-08-28	$13.80	$13.91	$13.04	$13.35	$13.35	2,790,018
2017-08-25	$13.44	$13.89	$13.29	$13.78	$13.78	1,380,879
2017-08-24	$13.37	$13.43	$13.19	$13.33	$13.33	1,498,548
2017-08-23	$13.36	$13.36	$13.13	$13.29	$13.29	975,292
2017-08-22	$13.05	$13.44	$13.05	$13.40	$13.40	891,343
2017-08-21	$13.40	$13.44	$12.89	$13.01	$13.01	1,399,306
2017-08-18	$13.44	$13.54	$13.29	$13.45	$13.45	1,865,122
2017-08-17	$13.68	$13.82	$13.41	$13.51	$13.51	1,673,916
2017-08-16	$13.85	$14.16	$13.70	$13.79	$13.79	2,069,947
2017-08-15	$13.40	$14.89	$13.24	$13.84	$13.84	5,011,147
2017-08-14	$12.80	$13.54	$12.74	$13.41	$13.41	3,335,382
2017-08-11	$12.54	$13.09	$12.49	$12.76	$12.76	3,240,631
2017-08-10	$12.68	$12.75	$12.05	$12.68	$12.68	6,187,498
2017-08-09	$12.63	$12.99	$12.60	$12.78	$12.78	3,548,520
2017-08-08	$11.24	$13.24	$11.10	$12.76	$12.76	13,246,952
2017-08-07	$14.11	$14.14	$13.50	$13.61	$13.61	4,151,206
2017-08-04	$13.90	$14.30	$13.71	$14.21	$14.21	3,304,945
2017-08-03	$14.12	$14.14	$13.66	$13.86	$13.86	3,148,793
2017-08-02	$15.28	$15.28	$14.02	$14.07	$14.07	5,899,574
2017-08-01	$15.41	$16.11	$15.02	$15.27	$15.27	5,210,923
2017-07-31	$14.43	$15.50	$14.29	$15.38	$15.38	5,111,808
2017-07-28	$14.71	$14.71	$14.30	$14.42	$14.42	1,307,471
2017-07-27	$14.69	$14.70	$14.20	$14.64	$14.64	2,807,722
2017-07-26	$14.72	$15.07	$14.59	$15.04	$15.04	3,040,089
2017-07-25	$14.48	$14.74	$14.35	$14.73	$14.73	2,034,596
2017-07-24	$14.59	$14.70	$14.40	$14.48	$14.48	1,808,846
2017-07-21	$14.76	$14.77	$14.49	$14.59	$14.59	1,801,651
2017-07-20	$14.63	$14.86	$14.55	$14.68	$14.68	1,269,847
2017-07-19	$14.39	$14.75	$14.30	$14.62	$14.62	1,496,226
2017-07-18	$14.72	$14.72	$14.10	$14.35	$14.35	3,113,123
2017-07-17	$14.93	$14.95	$14.36	$14.44	$14.44	4,890,842
2017-07-14	$15.40	$15.40	$14.87	$14.93	$14.93	3,715,160
2017-07-13	$15.06	$15.40	$15.06	$15.40	$15.40	3,283,519
2017-07-12	$15.34	$15.47	$15.05	$15.07	$15.07	3,461,600
2017-07-11	$15.60	$15.69	$15.07	$15.15	$15.15	2,273,423
2017-07-10	$15.52	$15.76	$15.46	$15.59	$15.59	2,168,460
2017-07-07	$15.20	$15.53	$15.05	$15.50	$15.50	1,770,325
2017-07-06	$15.39	$15.41	$15.13	$15.18	$15.18	2,837,102
2017-07-05	$16.29	$16.36	$15.31	$15.52	$15.52	2,659,723
2017-07-03	$16.35	$16.50	$16.28	$16.34	$16.34	541,051
2017-06-30	$16.36	$16.41	$16.02	$16.27	$16.27	1,765,648
2017-06-29	$16.22	$16.48	$16.14	$16.35	$16.35	2,317,138
2017-06-28	$15.72	$16.31	$15.68	$16.25	$16.25	3,665,341
2017-06-27	$15.12	$15.71	$15.07	$15.66	$15.66	1,882,953
2017-06-26	$15.64	$15.65	$14.70	$15.10	$15.10	5,072,562
2017-06-23	$15.76	$15.77	$15.56	$15.65	$15.65	963,040
2017-06-22	$15.68	$15.91	$15.58	$15.81	$15.81	1,359,569
2017-06-21	$15.67	$15.78	$15.59	$15.64	$15.64	1,798,985
2017-06-20	$16.04	$16.08	$15.60	$15.65	$15.65	1,717,926
2017-06-19	$16.52	$16.57	$15.86	$16.07	$16.07	2,957,074
2017-06-16	$16.45	$16.64	$16.24	$16.45	$16.45	1,782,285
2017-06-15	$17.07	$17.11	$16.35	$16.49	$16.49	1,962,861
2017-06-14	$16.02	$17.08	$15.98	$17.07	$17.07	4,537,995
2017-06-13	$16.15	$16.23	$15.97	$15.99	$15.99	1,741,754
2017-06-12	$16.23	$16.37	$16.01	$16.12	$16.12	2,014,073
2017-06-09	$16.66	$16.70	$16.04	$16.23	$16.23	2,344,876
2017-06-08	$16.77	$16.89	$16.41	$16.65	$16.65	1,798,653
2017-06-07	$17.03	$17.13	$16.57	$16.71	$16.71	1,604,223
2017-06-06	$17.14	$17.27	$16.85	$17.02	$17.02	1,540,903
2017-06-05	$17.66	$17.69	$17.11	$17.23	$17.23	2,290,779
2017-06-02	$18.03	$18.18	$17.49	$17.61	$17.61	1,419,752
2017-06-01	$17.91	$18.13	$17.88	$17.97	$17.97	1,739,863
2017-05-31	$17.90	$17.96	$17.49	$17.85	$17.85	1,587,512
2017-05-30	$18.03	$18.15	$17.78	$17.81	$17.81	2,033,152
2017-05-26	$18.17	$18.28	$17.90	$18.08	$18.08	1,514,219
2017-05-25	$18.39	$18.53	$18.16	$18.21	$18.21	1,312,442
2017-05-24	$18.54	$18.63	$18.15	$18.35	$18.35	1,162,266
2017-05-23	$18.41	$18.58	$18.34	$18.55	$18.55	1,578,050
2017-05-22	$18.07	$18.32	$18.02	$18.25	$18.25	1,795,947
2017-05-19	$17.69	$18.12	$17.69	$18.07	$18.07	1,166,625
2017-05-18	$17.86	$17.93	$17.49	$17.65	$17.65	1,774,705
2017-05-17	$17.86	$18.01	$17.69	$17.89	$17.89	1,047,119
2017-05-16	$18.12	$18.17	$17.94	$18.00	$18.00	1,142,990
2017-05-15	$18.50	$18.50	$18.04	$18.06	$18.06	2,113,745
2017-05-12	$18.72	$18.77	$18.35	$18.41	$18.41	1,988,086
2017-05-11	$18.97	$19.23	$18.74	$18.79	$18.79	3,041,473
2017-05-10	$18.09	$19.11	$17.95	$19.08	$19.08	3,698,413
2017-05-09	$16.99	$18.30	$16.57	$18.11	$18.11	6,627,643
2017-05-08	$17.44	$17.58	$17.30	$17.55	$17.55	2,561,876
2017-05-05	$17.56	$17.82	$17.30	$17.48	$17.48	2,351,556
2017-05-04	$18.01	$18.03	$17.73	$17.73	$17.73	1,874,071
2017-05-03	$17.96	$18.02	$17.75	$18.00	$18.00	987,791
2017-05-02	$17.74	$18.19	$17.59	$18.01	$18.01	1,514,631
2017-05-01	$17.54	$17.81	$17.47	$17.77	$17.77	1,468,218
2017-04-28	$17.83	$18.05	$17.50	$17.53	$17.53	946,398
2017-04-27	$17.91	$17.96	$17.74	$17.90	$17.90	997,429
2017-04-26	$17.53	$18.02	$17.50	$17.88	$17.88	1,785,580
2017-04-25	$17.39	$17.61	$17.29	$17.50	$17.50	1,416,679
2017-04-24	$17.37	$17.46	$17.10	$17.27	$17.27	1,220,560
2017-04-21	$17.30	$17.41	$17.13	$17.23	$17.23	2,761,987
2017-04-20	$16.71	$17.01	$16.70	$16.98	$16.98	1,417,006
2017-04-19	$16.40	$16.72	$16.40	$16.65	$16.65	1,170,616
2017-04-18	$16.42	$16.56	$16.25	$16.40	$16.40	1,470,653
2017-04-17	$16.16	$16.49	$16.14	$16.48	$16.48	1,019,336
2017-04-13	$16.36	$16.62	$16.09	$16.19	$16.19	1,736,277
2017-04-12	$16.24	$16.26	$15.81	$16.01	$16.01	1,878,158
2017-04-11	$16.37	$16.45	$16.00	$16.26	$16.26	2,096,355
2017-04-10	$16.72	$16.72	$16.34	$16.37	$16.37	2,485,090
2017-04-07	$17.02	$17.10	$16.66	$16.72	$16.72	2,003,647
2017-04-06	$17.50	$17.62	$17.03	$17.05	$17.05	3,128,739
2017-04-05	$17.98	$18.14	$17.85	$17.94	$17.94	1,619,925
2017-04-04	$18.27	$18.40	$17.88	$17.91	$17.91	1,253,591
2017-04-03	$18.26	$18.41	$18.16	$18.31	$18.31	1,065,970
2017-03-31	$18.25	$18.43	$18.16	$18.27	$18.27	694,741
2017-03-30	$18.13	$18.41	$18.12	$18.29	$18.29	608,447
2017-03-29	$18.08	$18.18	$17.98	$18.13	$18.13	963,127
2017-03-28	$18.22	$18.28	$18.06	$18.14	$18.14	969,773
2017-03-27	$17.94	$18.42	$17.83	$18.29	$18.29	1,573,592
2017-03-24	$19.23	$19.24	$18.11	$18.13	$18.13	4,027,585
2017-03-23	$17.27	$17.46	$17.17	$17.31	$17.31	889,285
2017-03-22	$17.54	$17.54	$17.14	$17.23	$17.23	1,843,927
2017-03-21	$17.75	$17.83	$17.48	$17.56	$17.56	1,372,393
2017-03-20	$18.06	$18.14	$17.67	$17.70	$17.70	1,673,673
2017-03-17	$18.33	$18.60	$17.95	$18.12	$18.12	4,094,161
2017-03-16	$18.60	$18.89	$18.56	$18.88	$18.88	784,650
2017-03-15	$18.42	$18.70	$18.20	$18.62	$18.62	866,925
2017-03-14	$18.54	$18.54	$18.13	$18.32	$18.32	939,056
2017-03-13	$18.64	$18.69	$18.44	$18.57	$18.57	635,763
2017-03-10	$18.42	$18.67	$18.37	$18.64	$18.64	730,530
2017-03-09	$18.23	$18.45	$18.15	$18.31	$18.31	662,196
2017-03-08	$18.23	$18.43	$18.19	$18.23	$18.23	773,043
2017-03-07	$18.35	$18.50	$18.15	$18.17	$18.17	787,715
2017-03-06	$18.23	$18.46	$18.01	$18.38	$18.38	1,146,940
2017-03-03	$18.48	$18.85	$18.18	$18.24	$18.24	1,640,456
2017-03-02	$18.83	$18.88	$18.57	$18.59	$18.59	1,264,301
2017-03-01	$19.40	$19.45	$18.78	$18.90	$18.90	2,033,026
2017-02-28	$18.65	$20.13	$18.47	$19.27	$19.27	4,061,879
2017-02-27	$18.57	$18.79	$18.49	$18.78	$18.78	1,881,902
2017-02-24	$18.75	$18.86	$18.51	$18.62	$18.62	1,039,124
2017-02-23	$19.33	$19.43	$18.81	$18.85	$18.85	953,602
2017-02-22	$19.34	$19.39	$18.86	$19.24	$19.24	1,306,978
2017-02-21	$19.59	$19.89	$19.23	$19.31	$19.31	2,472,948
2017-02-17	$19.24	$19.30	$19.08	$19.21	$19.21	752,875
2017-02-16	$19.24	$19.34	$19.06	$19.24	$19.24	624,881
2017-02-15	$18.96	$19.32	$18.94	$19.26	$19.26	597,138
2017-02-14	$19.02	$19.14	$18.97	$19.00	$19.00	492,842
2017-02-13	$19.05	$19.14	$18.98	$19.07	$19.07	501,615
2017-02-10	$19.10	$19.19	$18.76	$18.94	$18.94	550,341
2017-02-09	$18.93	$19.17	$18.80	$19.07	$19.07	749,589
2017-02-08	$18.74	$18.97	$18.46	$18.93	$18.93	949,410
2017-02-07	$18.44	$18.77	$18.33	$18.76	$18.76	1,404,683
2017-02-06	$18.23	$18.64	$18.22	$18.41	$18.41	820,055
2017-02-03	$18.36	$18.53	$18.22	$18.31	$18.31	1,441,462
2017-02-02	$18.19	$18.42	$18.09	$18.31	$18.31	893,443
2017-02-01	$18.19	$18.39	$18.14	$18.27	$18.27	729,344
2017-01-31	$18.34	$18.34	$17.99	$18.11	$18.11	1,463,059
2017-01-30	$18.42	$18.47	$18.07	$18.36	$18.36	832,230
2017-01-27	$18.87	$18.87	$18.42	$18.48	$18.48	895,558
2017-01-26	$18.76	$18.88	$18.50	$18.81	$18.81	759,914
2017-01-25	$18.89	$18.96	$18.67	$18.71	$18.71	644,338
2017-01-24	$18.82	$18.95	$18.69	$18.78	$18.78	569,229
2017-01-23	$18.79	$18.83	$18.64	$18.74	$18.74	374,663
2017-01-20	$18.68	$18.95	$18.68	$18.90	$18.90	854,021
2017-01-19	$18.84	$18.97	$18.60	$18.67	$18.67	792,376
2017-01-18	$18.75	$18.99	$18.67	$18.84	$18.84	710,326
2017-01-17	$18.62	$18.85	$18.52	$18.71	$18.71	658,275
2017-01-13	$18.68	$18.78	$18.53	$18.71	$18.71	618,758
2017-01-12	$18.80	$18.95	$18.39	$18.63	$18.63	1,159,503
2017-01-11	$18.86	$18.98	$18.66	$18.93	$18.93	802,321
2017-01-10	$18.58	$18.99	$18.44	$18.84	$18.84	739,923
2017-01-09	$18.76	$18.86	$18.50	$18.52	$18.52	1,024,375
2017-01-06	$19.04	$19.08	$18.64	$18.73	$18.73	1,102,711
2017-01-05	$19.06	$19.21	$18.87	$18.99	$18.99	1,170,919
2017-01-04	$19.54	$19.60	$19.09	$19.12	$19.12	2,227,036
2017-01-03	$19.12	$19.53	$19.00	$19.50	$19.50	917,347
2016-12-30	$19.18	$19.19	$18.86	$18.93	$18.93	861,317
2016-12-29	$19.23	$19.35	$19.08	$19.16	$19.16	601,741
2016-12-28	$19.36	$19.42	$19.01	$19.23	$19.23	419,695
2016-12-27	$19.06	$19.43	$19.05	$19.39	$19.39	708,474
2016-12-23	$19.17	$19.33	$19.05	$19.07	$19.07	680,444
2016-12-22	$19.10	$19.29	$19.01	$19.12	$19.12	978,245
2016-12-21	$19.39	$19.48	$19.06	$19.08	$19.08	1,193,358
2016-12-20	$19.65	$19.80	$19.38	$19.42	$19.42	1,007,132
2016-12-19	$19.53	$19.74	$19.49	$19.52	$19.52	1,252,275
2016-12-16	$19.60	$19.88	$19.46	$19.62	$19.62	2,574,138
2016-12-15	$19.56	$19.75	$19.41	$19.52	$19.52	2,217,808
2016-12-14	$19.86	$19.88	$19.18	$19.40	$19.40	1,682,731
2016-12-13	$19.36	$19.53	$19.02	$19.50	$19.50	3,681,495
2016-12-12	$18.63	$18.63	$18.27	$18.57	$18.57	651,008
2016-12-09	$18.68	$18.83	$18.56	$18.66	$18.66	775,175
2016-12-08	$18.32	$18.69	$18.31	$18.60	$18.60	1,299,003
2016-12-07	$18.23	$18.45	$18.15	$18.26	$18.26	1,308,369
2016-12-06	$18.11	$18.29	$17.83	$18.21	$18.21	1,186,786
2016-12-05	$17.64	$18.16	$17.62	$18.12	$18.12	1,669,287
2016-12-02	$17.10	$17.49	$17.07	$17.40	$17.40	1,619,140
2016-12-01	$16.86	$17.09	$16.80	$17.09	$17.09	1,135,769
2016-11-30	$17.22	$17.25	$16.89	$16.90	$16.90	1,321,172
2016-11-29	$17.32	$17.51	$17.01	$17.08	$17.08	1,433,185
2016-11-28	$17.56	$17.66	$17.22	$17.23	$17.23	1,211,328
2016-11-25	$17.60	$17.68	$17.50	$17.60	$17.60	509,087
2016-11-23	$17.35	$17.56	$17.27	$17.52	$17.52	973,739
2016-11-22	$17.46	$17.53	$17.20	$17.25	$17.25	1,383,082
2016-11-21	$17.16	$17.41	$17.14	$17.35	$17.35	1,265,303
2016-11-18	$16.95	$17.19	$16.86	$17.11	$17.11	989,490
2016-11-17	$16.70	$17.28	$16.63	$16.97	$16.97	2,148,227
2016-11-16	$16.53	$16.88	$16.53	$16.72	$16.72	1,940,150
2016-11-15	$16.60	$16.94	$16.60	$16.66	$16.66	1,892,106
2016-11-14	$16.29	$17.24	$16.29	$16.71	$16.71	3,024,139
2016-11-11	$17.18	$17.58	$16.97	$17.00	$17.00	3,498,572
2016-11-10	$16.58	$17.15	$16.51	$17.10	$17.10	3,706,322
2016-11-09	$15.11	$16.75	$15.11	$16.40	$16.40	6,423,653
2016-11-08	$13.80	$15.42	$13.79	$15.41	$15.41	5,928,412
2016-11-07	$14.31	$14.62	$14.23	$14.25	$14.25	2,379,246
2016-11-04	$14.13	$14.32	$13.96	$14.10	$14.10	1,236,487
2016-11-03	$14.06	$14.22	$14.00	$14.06	$14.06	789,894
2016-11-02	$14.12	$14.22	$14.04	$14.07	$14.07	1,198,407
2016-11-01	$14.09	$14.18	$13.98	$14.10	$14.10	1,597,884
2016-10-31	$14.29	$14.30	$13.96	$14.01	$14.01	2,023,716
2016-10-28	$14.15	$14.26	$14.04	$14.22	$14.22	789,485
2016-10-27	$14.22	$14.22	$13.94	$14.03	$14.03	511,654
2016-10-26	$13.82	$14.19	$13.82	$14.18	$14.18	760,871
2016-10-25	$14.05	$14.05	$13.80	$13.96	$13.96	567,978
2016-10-24	$14.10	$14.35	$14.05	$14.07	$14.07	872,521
2016-10-21	$13.84	$14.04	$13.82	$13.96	$13.96	719,601
2016-10-20	$13.82	$13.97	$13.76	$13.95	$13.95	736,048
2016-10-19	$13.58	$13.84	$13.53	$13.83	$13.83	1,227,036
2016-10-18	$13.87	$13.87	$13.60	$13.60	$13.60	940,848
2016-10-17	$13.64	$13.74	$13.59	$13.63	$13.63	1,137,991
2016-10-14	$13.94	$13.94	$13.64	$13.67	$13.67	1,206,481
2016-10-13	$14.11	$14.21	$13.79	$13.81	$13.81	2,091,395
2016-10-12	$14.52	$14.54	$14.17	$14.26	$14.26	1,842,712
2016-10-11	$14.25	$14.62	$14.16	$14.54	$14.54	3,156,612
2016-10-10	$14.19	$14.42	$14.17	$14.29	$14.29	1,277,431
2016-10-07	$14.22	$14.37	$14.15	$14.22	$14.22	1,219,303
2016-10-06	$14.31	$14.37	$14.15	$14.22	$14.22	1,095,020
2016-10-05	$14.18	$14.40	$14.15	$14.37	$14.37	1,407,833
2016-10-04	$14.22	$14.24	$14.05	$14.19	$14.19	1,947,224
2016-10-03	$13.58	$14.21	$13.51	$14.14	$14.14	2,435,170
2016-09-30	$13.54	$13.64	$13.41	$13.48	$13.48	995,781
2016-09-29	$13.56	$13.69	$13.40	$13.54	$13.54	952,367
2016-09-28	$13.78	$13.78	$13.42	$13.51	$13.51	1,721,265
2016-09-27	$13.43	$13.75	$13.30	$13.72	$13.72	1,643,287
2016-09-26	$13.28	$13.59	$13.28	$13.40	$13.30	1,680,016
2016-09-23	$13.17	$13.52	$13.08	$13.46	$13.36	2,160,546
2016-09-22	$13.09	$13.44	$12.90	$13.23	$13.13	3,959,748
2016-09-21	$12.14	$12.38	$12.03	$12.28	$12.19	1,924,929
2016-09-20	$11.77	$12.29	$11.77	$12.12	$12.03	5,613,700
2016-09-19	$12.70	$12.77	$12.54	$12.69	$12.60	1,050,472
2016-09-16	$12.57	$12.73	$12.44	$12.62	$12.53	1,037,056
2016-09-15	$12.66	$12.81	$12.59	$12.62	$12.53	775,366
2016-09-14	$12.44	$12.69	$12.34	$12.64	$12.55	1,120,255
2016-09-13	$12.14	$12.44	$12.10	$12.41	$12.32	1,257,362
2016-09-12	$12.10	$12.22	$11.92	$12.21	$12.12	1,251,218
2016-09-09	$12.55	$12.56	$12.01	$12.15	$12.06	2,522,575
2016-09-08	$13.09	$13.12	$12.45	$12.60	$12.51	3,131,901
2016-09-07	$13.07	$13.14	$12.97	$13.11	$13.02	763,120
2016-09-06	$13.14	$13.14	$12.90	$13.04	$12.95	1,034,379
2016-09-02	$13.16	$13.30	$13.04	$13.17	$13.07	628,269
2016-09-01	$13.09	$13.22	$12.99	$13.08	$12.99	604,999
2016-08-31	$13.05	$13.08	$12.90	$13.01	$12.92	758,733
2016-08-30	$12.99	$13.06	$12.91	$13.03	$12.94	748,688
2016-08-29	$13.01	$13.10	$12.88	$13.02	$12.93	1,257,109
2016-08-26	$13.40	$13.45	$12.90	$13.02	$12.93	1,383,585
2016-08-25	$13.64	$13.72	$13.36	$13.38	$13.28	792,377
2016-08-24	$13.50	$13.84	$13.49	$13.73	$13.63	2,573,240
2016-08-23	$13.19	$13.46	$13.10	$13.43	$13.33	1,695,533
2016-08-22	$12.92	$13.25	$12.82	$13.13	$13.03	1,993,434
2016-08-19	$13.00	$13.06	$12.86	$12.89	$12.80	1,100,535
2016-08-18	$13.19	$13.36	$12.94	$13.06	$12.97	2,087,920
2016-08-17	$13.04	$13.35	$12.93	$13.33	$13.23	2,059,680
2016-08-16	$13.00	$13.13	$12.81	$13.01	$12.92	1,097,181
2016-08-15	$13.33	$13.42	$13.02	$13.09	$13.00	1,341,229
2016-08-12	$13.26	$13.41	$13.21	$13.34	$13.24	1,806,176
2016-08-11	$13.46	$13.54	$13.13	$13.24	$13.14	2,335,727
2016-08-10	$13.01	$13.18	$12.80	$13.13	$13.03	1,724,746
2016-08-09	$13.17	$13.29	$12.95	$12.98	$12.89	1,656,489
2016-08-08	$13.17	$13.36	$13.11	$13.16	$13.06	2,253,368
2016-08-05	$13.00	$13.55	$12.93	$13.21	$13.11	4,954,638
2016-08-04	$12.89	$13.29	$12.58	$12.88	$12.79	14,640,308
2016-08-03	$14.35	$14.95	$14.14	$14.84	$14.73	3,079,561
2016-08-02	$15.01	$15.37	$14.30	$14.37	$14.27	2,577,292
2016-08-01	$15.34	$15.43	$15.00	$15.01	$14.90	2,098,173
2016-07-29	$15.26	$15.44	$15.22	$15.40	$15.29	1,067,875
2016-07-28	$15.06	$15.37	$15.01	$15.32	$15.21	1,096,079
2016-07-27	$15.75	$15.84	$15.02	$15.10	$14.99	1,511,751
2016-07-26	$15.83	$16.13	$15.73	$15.75	$15.64	1,825,173
2016-07-25	$15.67	$15.88	$15.58	$15.85	$15.74	1,775,259
2016-07-22	$15.47	$15.71	$15.43	$15.68	$15.57	1,795,848
2016-07-21	$15.33	$15.62	$15.33	$15.47	$15.36	2,028,563
2016-07-20	$14.97	$15.49	$14.88	$15.33	$15.22	2,151,939
2016-07-19	$14.72	$15.02	$14.71	$14.89	$14.78	1,149,131
2016-07-18	$14.74	$14.86	$14.65	$14.72	$14.61	824,476
2016-07-15	$14.66	$14.91	$14.47	$14.72	$14.61	977,331
2016-07-14	$14.90	$14.96	$14.54	$14.59	$14.48	1,344,644
2016-07-13	$14.87	$15.01	$14.72	$14.74	$14.63	1,129,193
2016-07-12	$15.09	$15.29	$14.75	$14.86	$14.75	1,404,518
2016-07-11	$14.53	$15.03	$14.46	$14.98	$14.87	2,434,179
2016-07-08	$14.14	$14.56	$14.14	$14.48	$14.38	1,694,834
2016-07-07	$14.18	$14.32	$13.83	$14.00	$13.90	1,194,231
2016-07-06	$14.07	$14.15	$14.00	$14.13	$14.03	1,202,325
2016-07-05	$14.08	$14.30	$13.94	$14.08	$13.98	1,345,929
2016-07-01	$14.37	$14.44	$14.15	$14.17	$14.07	1,022,894
2016-06-30	$14.00	$14.35	$13.93	$14.33	$14.23	1,113,745
2016-06-29	$14.03	$14.37	$14.02	$14.23	$14.13	1,148,203
2016-06-28	$13.91	$14.24	$13.75	$13.96	$13.86	2,879,400
2016-06-27	$14.29	$14.42	$13.48	$13.80	$13.70	3,539,199
2016-06-24	$14.68	$14.89	$14.11	$14.50	$14.40	4,148,871
2016-06-23	$15.19	$15.47	$15.13	$15.18	$15.07	947,336
2016-06-22	$15.09	$15.17	$14.98	$15.05	$14.94	699,000
2016-06-21	$15.35	$15.45	$15.06	$15.09	$14.98	1,944,531
2016-06-20	$15.52	$15.61	$15.27	$15.32	$15.21	1,339,356
2016-06-17	$15.65	$15.65	$15.13	$15.30	$15.19	2,086,641
2016-06-16	$15.45	$15.63	$15.34	$15.56	$15.45	859,705
2016-06-15	$15.81	$16.11	$15.73	$15.76	$15.44	1,026,174
2016-06-14	$15.77	$15.85	$15.53	$15.76	$15.44	2,049,897
2016-06-13	$16.12	$16.18	$15.73	$15.85	$15.53	1,563,979
2016-06-10	$16.39	$16.46	$16.10	$16.20	$15.87	1,166,916
2016-06-09	$16.76	$16.93	$16.45	$16.48	$16.14	1,298,818
2016-06-08	$16.80	$16.91	$16.56	$16.74	$16.40	1,114,454
2016-06-07	$16.87	$17.04	$16.61	$16.73	$16.39	1,274,287
2016-06-06	$16.83	$16.92	$16.42	$16.80	$16.46	3,275,021
2016-06-03	$17.11	$17.26	$16.82	$16.83	$16.49	1,726,745
2016-06-02	$17.23	$17.53	$17.23	$17.33	$16.98	964,939
2016-06-01	$17.44	$17.44	$17.17	$17.28	$16.93	1,008,220
2016-05-31	$17.69	$17.80	$17.23	$17.46	$17.10	2,346,402
2016-05-27	$17.66	$17.87	$17.66	$17.70	$17.34	719,793
2016-05-26	$17.54	$17.68	$17.43	$17.58	$17.22	1,057,432
2016-05-25	$17.72	$17.88	$17.29	$17.47	$17.11	1,744,521
2016-05-24	$17.72	$17.83	$17.62	$17.67	$17.31	615,946
2016-05-23	$17.68	$17.86	$17.56	$17.60	$17.24	1,189,147
2016-05-20	$17.55	$17.68	$17.47	$17.63	$17.27	782,337
2016-05-19	$17.44	$17.70	$17.40	$17.48	$17.12	878,870
2016-05-18	$17.52	$17.79	$17.31	$17.54	$17.18	1,689,645
2016-05-17	$17.82	$17.94	$17.56	$17.63	$17.27	1,144,353
2016-05-16	$17.80	$17.98	$17.68	$17.80	$17.44	913,916
2016-05-13	$18.16	$18.29	$17.66	$17.81	$17.45	1,431,195
2016-05-12	$17.96	$18.40	$17.91	$18.27	$17.90	2,102,470
2016-05-11	$17.56	$18.09	$17.46	$17.87	$17.50	3,027,505
2016-05-10	$18.32	$18.51	$18.22	$18.43	$18.05	1,026,617
2016-05-09	$18.36	$18.59	$18.20	$18.36	$17.98	1,208,627
2016-05-06	$18.29	$18.73	$18.21	$18.48	$18.10	1,580,136
2016-05-05	$17.95	$18.67	$17.51	$18.49	$18.11	8,733,564
2016-05-04	$19.63	$19.72	$19.34	$19.47	$19.07	2,091,052
2016-05-03	$19.65	$20.03	$19.32	$19.71	$19.31	2,382,045
2016-05-02	$20.02	$20.02	$19.44	$19.72	$19.32	2,631,214
2016-04-29	$20.03	$20.18	$19.65	$19.93	$19.52	699,664
2016-04-28	$20.26	$20.36	$19.88	$19.99	$19.58	676,270
2016-04-27	$20.15	$20.44	$20.05	$20.33	$19.91	891,285
2016-04-26	$19.82	$20.30	$19.78	$20.15	$19.74	897,724
2016-04-25	$19.79	$20.00	$19.68	$19.86	$19.45	583,377
2016-04-22	$19.77	$20.08	$19.77	$19.89	$19.48	830,546
2016-04-21	$20.17	$20.33	$19.69	$19.80	$19.39	1,293,541
2016-04-20	$20.31	$20.65	$19.84	$20.23	$19.82	1,682,067
2016-04-19	$20.85	$21.04	$20.29	$20.30	$19.88	1,426,992
2016-04-18	$20.72	$20.91	$20.52	$20.85	$20.42	1,435,740
2016-04-15	$20.82	$20.92	$20.34	$20.75	$20.33	1,794,236
2016-04-14	$21.72	$21.85	$21.15	$21.42	$20.98	963,884
2016-04-13	$21.37	$21.77	$21.35	$21.65	$21.21	948,794
2016-04-12	$21.24	$21.49	$21.17	$21.34	$20.90	924,042
2016-04-11	$21.39	$21.43	$21.00	$21.26	$20.83	966,090
2016-04-08	$21.25	$21.40	$21.10	$21.26	$20.83	1,258,607
2016-04-07	$21.00	$21.33	$20.90	$21.20	$20.77	1,442,446
2016-04-06	$20.64	$21.14	$20.56	$21.04	$20.61	1,341,689
2016-04-05	$20.72	$20.81	$20.54	$20.63	$20.21	986,370
2016-04-04	$20.96	$21.27	$20.83	$20.87	$20.44	1,144,295
2016-04-01	$20.98	$20.99	$20.65	$20.90	$20.47	1,438,618
2016-03-31	$21.41	$21.52	$20.98	$21.06	$20.63	2,008,605
2016-03-30	$20.98	$21.53	$20.83	$21.45	$21.01	2,381,994
2016-03-29	$20.38	$20.94	$20.25	$20.86	$20.43	1,402,824
2016-03-28	$20.09	$20.47	$20.01	$20.43	$20.01	934,056
2016-03-24	$20.17	$20.28	$19.80	$19.98	$19.57	948,421
2016-03-23	$19.94	$20.37	$19.94	$20.23	$19.82	1,601,755
2016-03-22	$19.98	$20.13	$19.63	$20.01	$19.60	1,883,782
2016-03-21	$20.00	$20.14	$19.35	$20.13	$19.72	1,948,851
2016-03-18	$19.67	$20.05	$19.05	$19.97	$19.56	7,707,484
2016-03-17	$17.61	$18.77	$17.46	$18.72	$18.34	3,602,219
2016-03-16	$17.00	$17.13	$16.87	$17.12	$16.77	973,432
2016-03-15	$17.20	$17.27	$16.96	$17.05	$16.70	1,277,676
2016-03-14	$17.27	$17.49	$17.10	$17.40	$17.04	1,040,527
2016-03-11	$17.57	$17.57	$17.23	$17.29	$16.94	1,483,128
2016-03-10	$17.42	$17.57	$17.25	$17.38	$17.02	1,156,288
2016-03-09	$17.83	$17.89	$17.53	$17.57	$17.01	1,564,091
2016-03-08	$18.27	$18.27	$17.74	$17.76	$17.19	1,044,756
2016-03-07	$18.40	$18.63	$18.25	$18.32	$17.73	877,864
2016-03-04	$18.14	$18.52	$18.11	$18.48	$17.89	1,398,176
2016-03-03	$17.79	$18.06	$17.75	$18.04	$17.46	1,765,581
2016-03-02	$18.11	$18.22	$17.68	$17.97	$17.39	1,351,486
2016-03-01	$18.17	$18.20	$17.74	$18.17	$17.59	1,100,243
2016-02-29	$17.76	$18.26	$17.71	$18.09	$17.51	1,574,154
2016-02-26	$18.05	$18.42	$17.60	$17.78	$17.21	2,618,505
2016-02-25	$19.11	$19.11	$17.49	$18.01	$17.43	6,812,104
2016-02-24	$19.42	$19.97	$19.15	$19.83	$19.19	2,845,720
2016-02-23	$19.42	$19.71	$19.12	$19.67	$19.04	1,910,512
2016-02-22	$19.08	$19.35	$18.85	$19.32	$18.70	1,027,429
2016-02-19	$18.84	$19.08	$18.62	$19.01	$18.40	1,267,359
2016-02-18	$18.88	$19.01	$18.57	$18.88	$18.27	974,902
2016-02-17	$18.47	$18.90	$18.42	$18.88	$18.27	1,451,367
2016-02-16	$18.15	$18.42	$18.09	$18.36	$17.77	838,627
2016-02-12	$17.63	$18.02	$17.63	$17.94	$17.36	522,181
2016-02-11	$17.45	$17.70	$17.35	$17.60	$17.03	631,232
2016-02-10	$17.49	$18.02	$17.49	$17.68	$17.11	728,370
2016-02-09	$17.47	$17.68	$17.26	$17.50	$16.94	1,424,897
2016-02-08	$18.13	$18.21	$17.56	$17.66	$17.09	1,203,368
2016-02-05	$18.37	$18.50	$18.17	$18.30	$17.71	1,226,141
2016-02-04	$18.58	$18.67	$18.22	$18.49	$17.90	1,405,587
2016-02-03	$18.70	$18.81	$18.24	$18.77	$18.17	944,509
2016-02-02	$18.92	$18.92	$18.40	$18.61	$18.01	999,895
2016-02-01	$18.98	$19.24	$18.72	$19.10	$18.49	684,885
2016-01-29	$19.10	$19.36	$18.86	$19.06	$18.45	1,470,393
2016-01-28	$19.08	$19.20	$18.82	$19.09	$18.48	1,195,867
2016-01-27	$18.80	$19.18	$18.67	$19.00	$18.39	1,433,505
2016-01-26	$18.39	$18.88	$18.30	$18.87	$18.26	760,745
2016-01-25	$18.59	$18.74	$18.32	$18.40	$17.81	1,002,867
2016-01-22	$18.28	$18.65	$18.22	$18.65	$18.05	926,823
2016-01-21	$17.90	$18.28	$17.69	$18.07	$17.49	810,195
2016-01-20	$17.68	$18.00	$17.23	$17.92	$17.34	1,448,407
2016-01-19	$17.63	$18.14	$17.38	$17.97	$17.39	1,446,294
2016-01-15	$16.98	$17.55	$16.93	$17.50	$16.94	1,486,408
2016-01-14	$18.24	$18.35	$17.41	$17.70	$17.13	1,666,312
2016-01-13	$18.57	$18.58	$18.07	$18.23	$17.64	2,052,885
2016-01-12	$19.08	$19.08	$18.51	$18.75	$17.94	1,061,600
2016-01-11	$19.25	$19.34	$18.72	$18.98	$18.16	1,586,364
2016-01-08	$19.40	$19.52	$19.17	$19.18	$18.35	667,234
2016-01-07	$19.22	$19.60	$19.20	$19.26	$18.43	1,015,823
2016-01-06	$19.27	$19.75	$19.27	$19.57	$18.73	951,952
2016-01-05	$19.41	$19.64	$19.27	$19.58	$18.73	753,591
2016-01-04	$19.48	$19.55	$19.21	$19.39	$18.55	1,655,514
2015-12-31	$19.82	$19.87	$19.69	$19.69	$18.84	980,242
2015-12-30	$20.01	$20.22	$19.87	$19.87	$19.01	811,149
2015-12-29	$20.22	$20.23	$19.81	$20.14	$19.27	754,681
2015-12-28	$19.94	$20.19	$19.84	$20.15	$19.28	1,060,732
2015-12-24	$19.79	$20.14	$19.69	$19.99	$19.13	845,447
2015-12-23	$19.50	$19.89	$19.38	$19.80	$18.95	1,462,692
2015-12-22	$19.28	$19.58	$19.02	$19.39	$18.55	2,115,021
2015-12-21	$18.83	$19.07	$18.69	$18.87	$18.06	1,296,807
2015-12-18	$18.65	$19.02	$18.65	$18.68	$17.87	1,613,064
2015-12-17	$18.94	$19.00	$18.69	$18.71	$17.90	1,079,329
2015-12-16	$18.66	$18.98	$18.48	$18.94	$18.12	1,829,893
2015-12-15	$18.20	$18.75	$18.15	$18.52	$17.72	2,021,939
2015-12-14	$17.79	$18.26	$17.72	$18.08	$17.30	1,807,898
2015-12-11	$17.65	$18.24	$17.65	$17.77	$17.00	1,748,247
2015-12-10	$17.80	$18.06	$17.73	$17.91	$17.14	1,027,445
2015-12-09	$17.88	$17.92	$17.69	$17.85	$17.08	1,230,319
2015-12-08	$17.61	$17.76	$17.52	$17.68	$16.92	627,211
2015-12-07	$17.71	$17.87	$17.63	$17.79	$17.02	807,036
2015-12-04	$17.70	$17.91	$17.66	$17.77	$17.00	609,983
2015-12-03	$17.73	$18.03	$17.53	$17.65	$16.89	1,166,312
2015-12-02	$17.78	$17.94	$17.67	$17.69	$16.93	803,650
2015-12-01	$17.56	$17.87	$17.55	$17.84	$17.07	935,663
2015-11-30	$17.65	$17.67	$17.37	$17.51	$16.75	962,832
2015-11-27	$17.63	$17.74	$17.56	$17.62	$16.86	219,333
2015-11-25	$17.64	$17.74	$17.56	$17.70	$16.94	552,167
2015-11-24	$17.35	$17.72	$17.21	$17.66	$16.90	983,632
2015-11-23	$17.32	$17.50	$17.19	$17.43	$16.68	886,086
2015-11-20	$17.27	$17.50	$17.16	$17.33	$16.58	916,258
2015-11-19	$17.39	$17.53	$17.12	$17.14	$16.40	900,583
2015-11-18	$17.04	$17.26	$16.95	$17.25	$16.51	1,046,050
2015-11-17	$17.29	$17.30	$16.86	$16.96	$16.23	1,551,185
2015-11-16	$17.40	$17.49	$17.02	$17.28	$16.53	1,468,991
2015-11-13	$17.74	$18.00	$17.39	$17.42	$16.67	1,124,755
2015-11-12	$17.67	$18.04	$17.43	$17.82	$17.05	2,687,459
2015-11-11	$18.10	$18.25	$17.89	$18.08	$17.30	997,069
2015-11-10	$17.91	$18.26	$17.80	$18.02	$17.24	1,916,255
2015-11-09	$18.02	$18.83	$17.89	$17.91	$17.14	4,616,684
2015-11-06	$17.75	$18.21	$17.75	$18.14	$17.36	2,702,158
2015-11-05	$18.08	$18.70	$17.11	$18.30	$17.51	9,445,214
2015-11-04	$19.89	$19.94	$19.43	$19.52	$18.68	1,770,611
2015-11-03	$20.06	$20.18	$19.74	$19.79	$18.94	1,068,058
2015-11-02	$20.06	$20.28	$19.81	$20.18	$19.31	1,517,249
2015-10-30	$19.89	$20.04	$19.50	$19.93	$19.07	1,332,243
2015-10-29	$19.92	$20.16	$19.69	$19.88	$19.02	843,251
2015-10-28	$19.99	$20.15	$19.76	$20.01	$19.15	1,220,542
2015-10-27	$19.84	$20.11	$19.65	$19.83	$18.97	1,381,738
2015-10-26	$19.63	$19.91	$19.50	$19.88	$19.02	1,321,778
2015-10-23	$19.51	$19.74	$19.35	$19.64	$18.79	1,695,762
2015-10-22	$19.10	$19.44	$19.10	$19.36	$18.52	1,287,668
2015-10-21	$19.00	$19.30	$18.85	$18.96	$18.14	1,622,041
2015-10-20	$18.76	$19.06	$18.68	$18.88	$18.06	923,278
2015-10-19	$18.70	$18.85	$18.59	$18.72	$17.91	787,485
2015-10-16	$18.84	$18.87	$18.58	$18.72	$17.91	882,195
2015-10-15	$18.69	$18.85	$18.49	$18.77	$17.96	844,303
2015-10-14	$18.74	$18.91	$18.53	$18.69	$17.88	1,497,313
2015-10-13	$18.31	$18.75	$18.24	$18.69	$17.88	2,648,417
2015-10-12	$18.05	$18.50	$17.86	$18.30	$17.51	2,338,310
2015-10-09	$19.24	$19.24	$17.92	$18.15	$17.37	4,223,671
2015-10-08	$18.90	$19.18	$18.86	$19.12	$18.29	1,109,407
2015-10-07	$18.84	$19.07	$18.68	$18.95	$18.13	1,259,030
2015-10-06	$18.84	$18.98	$18.70	$18.76	$17.95	753,092
2015-10-05	$18.75	$18.86	$18.62	$18.80	$17.99	944,569
2015-10-02	$17.77	$18.66	$17.66	$18.60	$17.80	1,551,869
2015-10-01	$17.86	$18.12	$17.62	$17.90	$17.13	2,014,936
2015-09-30	$17.60	$17.88	$17.48	$17.81	$17.04	1,348,691
2015-09-29	$17.76	$17.76	$17.36	$17.48	$16.73	1,409,761
2015-09-28	$18.04	$18.12	$17.69	$17.73	$16.96	1,644,461
2015-09-25	$17.89	$18.37	$17.76	$18.06	$17.28	2,001,334
2015-09-24	$17.48	$18.18	$17.38	$18.07	$17.09	2,686,642
2015-09-23	$17.55	$17.78	$17.44	$17.53	$16.58	1,118,050
2015-09-22	$17.47	$17.64	$17.36	$17.50	$16.55	1,161,539
2015-09-21	$17.75	$17.83	$17.59	$17.70	$16.74	1,137,277
2015-09-18	$17.79	$17.87	$17.60	$17.67	$16.71	1,453,364
2015-09-17	$18.11	$18.33	$17.95	$18.03	$17.05	1,130,350
2015-09-16	$18.00	$18.11	$17.86	$18.11	$17.13	1,386,145
2015-09-15	$18.20	$18.33	$17.92	$17.96	$16.99	1,098,781
2015-09-14	$18.20	$18.25	$18.09	$18.22	$17.23	985,555
2015-09-11	$18.04	$18.18	$17.92	$18.16	$17.18	2,270,648
2015-09-10	$18.12	$18.36	$18.08	$18.22	$17.23	1,596,095
2015-09-09	$17.93	$18.24	$17.88	$18.16	$17.18	2,519,655
2015-09-08	$17.98	$17.99	$17.57	$17.76	$16.80	1,238,446
2015-09-04	$17.29	$17.78	$17.29	$17.68	$16.72	1,269,570
2015-09-03	$17.27	$17.60	$17.26	$17.52	$16.57	1,791,747
2015-09-02	$17.44	$17.45	$16.99	$17.28	$16.34	1,492,704
2015-09-01	$17.42	$17.65	$17.01	$17.23	$16.30	2,239,779
2015-08-31	$17.83	$18.01	$17.65	$17.80	$16.84	1,393,140
2015-08-28	$17.74	$18.13	$17.72	$17.92	$16.95	1,361,030
2015-08-27	$17.74	$17.96	$17.53	$17.79	$16.83	1,545,326
2015-08-26	$17.39	$17.62	$17.01	$17.56	$16.61	1,544,177

SeaWorld Entertainment Inc (SEAS) Exchange: NYSE