Tidewater Inc - New (TDW) Stock

Data as of May 2, 2025

$36.35 ($0.31) 0.86%

Tidewater Inc - New - Daily Information

Click for more stock information on Tidewater Inc - New.

Daily Information	Data
Date	May 2, 2025
Open	$35.32
Previous Close	$36.35
High	$36.45
Low	$34.76
Adjusted Open	$35.32
Previous Adjusted Close	$36.35
Adjusted High	$36.45
Adjusted Low	$34.76

About Tidewater Inc - New (TDW)

Tidewater Inc. - New (NYSE: TDW) is a Virginia-based marine transportation corporation providing service offshore to the global private and government-controlled oil and gas exploration, development, and production industry. Founded in 1956, Tidewater is the oldest and largest such provider in the world with over 500 vessels operating in 30 countries. Over the years, Tidewater has grown to become a global leader in marine support services, including offshore vessel construction, diving, towage, logistics, and marine firefighting services. Since its initial public offering in 1986, Tidewater has thrived and grown steadily, expanding its services to different corners of the world and making numerous acquisitions. It currently employs over 3,500 people and operates a fleet of more than 570 vessels in strategic locations around the world.

Invest in Tidewater Inc - New (TDW)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Tidewater Inc - New (TDW)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-25	$35.32	$36.45	$34.76	$36.35	$36.35	743,778
2025-04-24	$34.68	$36.20	$34.02	$36.04	$36.04	1,031,167
2025-04-23	$34.85	$35.69	$33.38	$34.08	$34.08	1,081,096
2025-04-22	$33.60	$34.20	$32.64	$33.83	$33.83	760,226
2025-04-21	$33.38	$33.64	$32.21	$33.24	$33.24	821,982
2025-04-17	$33.15	$34.85	$33.01	$34.27	$34.27	929,473
2025-04-16	$32.46	$33.37	$32.21	$32.27	$32.27	989,677
2025-04-15	$33.43	$34.16	$32.16	$32.31	$32.31	1,271,443
2025-04-14	$35.87	$35.87	$33.44	$33.76	$33.76	1,490,276
2025-04-11	$33.78	$35.44	$33.28	$35.34	$35.34	1,032,651
2025-04-10	$35.26	$35.26	$32.80	$33.68	$33.68	1,589,426
2025-04-09	$31.81	$37.20	$31.17	$36.66	$36.66	2,855,336
2025-04-08	$37.08	$37.08	$32.37	$32.83	$32.83	1,859,006
2025-04-07	$33.81	$37.72	$33.00	$35.48	$35.48	1,850,840
2025-04-04	$35.49	$35.89	$33.19	$34.78	$34.78	2,256,453
2025-04-03	$40.00	$40.69	$36.74	$37.76	$37.76	2,128,791
2025-04-02	$42.23	$43.65	$42.20	$43.31	$43.31	647,464
2025-04-01	$42.48	$43.43	$42.20	$42.96	$42.96	665,253
2025-03-31	$42.63	$43.86	$41.82	$42.27	$42.27	937,576
2025-03-28	$43.79	$44.54	$42.79	$43.46	$43.46	839,568
2025-03-27	$44.10	$45.13	$43.65	$44.19	$44.19	591,596
2025-03-26	$44.14	$45.36	$43.98	$44.49	$44.49	796,929
2025-03-25	$44.25	$45.12	$42.97	$43.51	$43.51	1,235,315
2025-03-24	$42.38	$44.25	$42.38	$44.04	$44.04	1,097,695
2025-03-21	$42.50	$42.97	$41.89	$42.07	$42.07	2,554,076
2025-03-20	$41.82	$43.17	$41.51	$42.91	$42.91	900,833
2025-03-19	$41.57	$43.13	$41.43	$42.33	$42.33	1,278,275
2025-03-18	$41.84	$41.99	$40.79	$41.33	$41.33	1,089,836
2025-03-17	$40.55	$41.61	$40.37	$41.45	$41.45	985,437
2025-03-14	$40.26	$41.28	$40.00	$40.41	$40.41	1,789,574
2025-03-13	$40.30	$41.30	$39.66	$39.93	$39.93	818,054
2025-03-12	$40.80	$41.67	$40.24	$40.24	$40.24	714,767
2025-03-11	$40.72	$41.99	$40.00	$40.65	$40.65	1,161,671
2025-03-10	$43.09	$43.31	$39.58	$40.35	$40.35	1,836,658
2025-03-07	$41.41	$44.78	$41.41	$43.15	$43.15	1,629,303
2025-03-06	$40.31	$41.36	$39.78	$41.00	$41.00	1,526,503
2025-03-05	$42.05	$42.50	$40.10	$40.77	$40.77	1,953,339
2025-03-04	$39.56	$42.99	$38.65	$42.29	$42.29	2,423,935
2025-03-03	$45.85	$46.07	$40.06	$40.65	$40.65	3,328,321
2025-02-28	$50.33	$50.46	$43.32	$45.62	$45.62	3,524,388
2025-02-27	$48.00	$50.21	$48.00	$48.60	$48.60	1,768,907
2025-02-26	$48.23	$48.37	$47.48	$47.84	$47.84	1,164,481
2025-02-25	$50.00	$50.79	$47.57	$47.84	$47.84	981,023
2025-02-24	$50.50	$50.95	$49.56	$50.08	$50.08	1,098,023
2025-02-21	$52.45	$52.45	$49.58	$50.46	$50.46	1,411,457
2025-02-20	$52.87	$53.01	$50.42	$51.43	$51.43	1,538,663
2025-02-19	$54.61	$55.20	$52.69	$52.79	$52.79	746,351
2025-02-18	$54.35	$55.93	$53.66	$55.26	$55.26	1,103,763
2025-02-14	$54.66	$55.82	$53.90	$54.39	$54.39	560,687
2025-02-13	$53.41	$54.49	$52.90	$54.40	$54.40	637,739
2025-02-12	$54.26	$54.90	$53.07	$53.41	$53.41	621,294
2025-02-11	$55.99	$56.35	$54.75	$54.91	$54.91	736,917
2025-02-10	$54.66	$56.15	$54.06	$55.84	$55.84	656,520
2025-02-07	$54.01	$55.44	$53.47	$53.75	$53.75	719,539
2025-02-06	$55.71	$56.33	$52.92	$53.88	$53.88	1,023,802
2025-02-05	$55.15	$55.45	$53.19	$55.07	$55.07	825,293
2025-02-04	$52.73	$55.26	$51.45	$54.93	$54.93	1,004,377
2025-02-03	$54.17	$54.26	$52.15	$52.27	$52.27	1,025,212
2025-01-31	$55.46	$56.00	$53.51	$55.11	$55.11	1,001,213
2025-01-30	$54.40	$55.55	$53.10	$55.46	$55.46	745,653
2025-01-29	$53.22	$54.08	$52.64	$53.61	$53.61	884,265
2025-01-28	$55.16	$55.62	$52.67	$53.26	$53.26	936,367
2025-01-27	$54.95	$56.76	$54.27	$55.01	$55.01	991,585
2025-01-24	$55.51	$56.40	$54.79	$55.28	$55.28	897,983
2025-01-23	$55.39	$55.93	$54.70	$55.51	$55.51	738,474
2025-01-22	$55.62	$57.79	$54.41	$55.05	$55.05	1,398,225
2025-01-21	$56.63	$56.64	$54.75	$55.96	$55.96	721,862
2025-01-17	$55.76	$56.20	$53.74	$55.70	$55.70	1,084,158
2025-01-16	$56.09	$56.82	$54.77	$55.37	$55.37	872,275
2025-01-15	$54.98	$57.56	$54.35	$56.51	$56.51	1,023,430
2025-01-14	$54.66	$55.60	$52.17	$54.65	$54.65	1,232,556
2025-01-13	$55.40	$56.41	$54.46	$55.08	$55.08	1,177,760
2025-01-10	$57.34	$58.35	$55.28	$55.46	$55.46	1,348,774
2025-01-08	$56.55	$56.59	$55.23	$55.84	$55.84	851,133
2025-01-07	$56.98	$58.53	$56.25	$57.69	$57.69	869,414
2025-01-06	$56.75	$59.16	$56.14	$56.43	$56.43	1,267,334
2025-01-03	$55.73	$56.78	$54.38	$56.46	$56.46	1,062,206
2025-01-02	$56.53	$57.22	$55.00	$55.73	$55.73	1,113,507
2024-12-31	$53.08	$55.35	$53.08	$54.71	$54.71	1,757,603
2024-12-30	$51.50	$54.35	$51.00	$53.20	$53.20	1,854,483
2024-12-27	$50.61	$51.81	$50.04	$51.47	$51.47	858,442
2024-12-26	$50.05	$51.06	$49.15	$50.85	$50.85	701,820
2024-12-24	$50.31	$50.73	$48.83	$50.14	$50.14	491,762
2024-12-23	$49.26	$50.58	$48.79	$50.31	$50.31	1,205,275
2024-12-20	$48.63	$50.92	$47.77	$49.00	$49.00	3,822,265
2024-12-19	$51.00	$51.94	$48.50	$48.68	$48.68	1,186,377
2024-12-18	$52.72	$54.00	$48.85	$49.42	$49.42	1,742,591
2024-12-17	$49.55	$52.95	$47.94	$52.54	$52.54	2,383,458
2024-12-16	$47.25	$47.97	$46.82	$47.05	$47.05	766,089
2024-12-13	$48.25	$48.41	$47.19	$47.63	$47.63	830,254
2024-12-12	$48.97	$49.45	$47.76	$48.29	$48.29	606,746
2024-12-11	$47.54	$49.74	$47.01	$49.33	$49.33	1,622,596
2024-12-10	$47.58	$48.23	$46.91	$47.16	$47.16	977,769
2024-12-09	$48.33	$48.88	$47.22	$47.37	$47.37	1,482,331
2024-12-06	$49.62	$49.78	$46.50	$47.00	$47.00	1,206,202
2024-12-05	$49.78	$50.31	$49.41	$49.90	$49.90	580,203
2024-12-04	$51.73	$51.73	$48.99	$49.76	$49.76	1,027,746
2024-12-03	$51.89	$52.30	$51.10	$51.83	$51.83	837,469
2024-12-02	$51.72	$52.75	$51.37	$51.42	$51.42	1,037,190
2024-11-29	$50.80	$51.97	$50.57	$51.72	$51.72	427,672
2024-11-27	$50.23	$51.66	$50.18	$50.27	$50.27	624,237
2024-11-26	$51.97	$52.25	$49.84	$50.17	$50.17	761,070
2024-11-25	$53.52	$54.27	$52.05	$52.16	$52.16	863,634
2024-11-22	$52.60	$54.35	$52.41	$53.52	$53.52	878,380
2024-11-21	$51.50	$52.93	$50.35	$52.53	$52.53	1,151,240
2024-11-20	$50.49	$50.83	$49.86	$50.44	$50.44	1,076,510
2024-11-19	$50.25	$51.53	$50.14	$50.68	$50.68	813,315
2024-11-18	$51.65	$52.46	$50.33	$50.97	$50.97	688,757
2024-11-15	$53.54	$53.54	$50.69	$50.73	$50.73	1,034,238
2024-11-14	$53.26	$53.84	$52.61	$53.19	$53.19	1,144,995
2024-11-13	$54.18	$54.67	$52.86	$53.11	$53.11	937,720
2024-11-12	$55.00	$56.16	$53.98	$54.39	$54.39	1,464,375
2024-11-11	$55.46	$56.55	$53.73	$55.07	$55.07	1,799,508
2024-11-08	$57.69	$58.79	$54.56	$56.07	$56.07	3,397,132
2024-11-07	$65.50	$65.76	$63.39	$64.15	$64.15	1,349,734
2024-11-06	$63.49	$65.66	$62.28	$65.18	$65.18	1,393,810
2024-11-05	$59.89	$60.76	$58.93	$60.70	$60.70	678,721
2024-11-04	$59.27	$60.93	$59.25	$59.77	$59.77	802,223
2024-11-01	$60.29	$60.52	$58.53	$58.82	$58.82	1,008,637
2024-10-31	$60.20	$60.80	$59.43	$60.07	$60.07	1,017,401
2024-10-30	$60.81	$61.54	$59.63	$59.76	$59.76	890,315
2024-10-29	$60.80	$61.65	$60.17	$60.33	$60.33	628,528
2024-10-28	$59.52	$61.42	$59.23	$61.15	$61.15	728,611
2024-10-25	$62.37	$62.37	$60.15	$61.02	$61.02	1,044,407
2024-10-24	$62.40	$62.55	$59.87	$61.59	$61.59	1,165,745
2024-10-23	$62.58	$63.59	$61.12	$61.80	$61.80	1,016,605
2024-10-22	$63.25	$64.30	$62.43	$63.47	$63.47	936,516
2024-10-21	$62.50	$63.51	$61.00	$63.03	$63.03	1,201,458
2024-10-18	$63.70	$63.79	$61.77	$62.17	$62.17	1,092,851
2024-10-17	$63.05	$63.85	$62.28	$63.75	$63.75	1,239,938
2024-10-16	$63.89	$64.25	$63.14	$63.43	$63.43	1,198,072
2024-10-15	$64.60	$64.78	$63.15	$63.19	$63.19	1,327,432
2024-10-14	$66.75	$67.18	$65.42	$66.15	$66.15	1,111,340
2024-10-11	$67.31	$68.90	$67.27	$67.88	$67.88	821,157
2024-10-10	$68.05	$68.31	$66.37	$68.08	$68.08	1,333,041
2024-10-09	$68.74	$69.06	$67.23	$67.42	$67.42	873,054
2024-10-08	$69.16	$70.01	$67.71	$69.49	$69.49	1,046,715
2024-10-07	$71.25	$71.25	$69.09	$70.30	$70.30	1,054,716
2024-10-04	$73.22	$73.31	$70.76	$71.25	$71.25	1,042,599
2024-10-03	$71.10	$72.52	$70.51	$72.00	$72.00	802,285
2024-10-02	$73.80	$74.57	$71.39	$71.42	$71.42	833,062
2024-10-01	$71.13	$74.54	$71.13	$73.31	$73.31	1,086,475
2024-09-30	$71.05	$72.97	$70.85	$71.79	$71.79	1,054,635
2024-09-27	$71.22	$72.40	$70.70	$71.79	$71.79	1,005,342
2024-09-26	$72.12	$72.68	$68.79	$70.11	$70.11	1,699,945
2024-09-25	$76.53	$77.10	$73.09	$73.71	$73.71	855,543
2024-09-24	$79.03	$79.43	$76.45	$77.38	$77.38	854,790
2024-09-23	$75.75	$77.64	$75.01	$76.72	$76.72	685,155
2024-09-20	$76.06	$76.80	$74.53	$75.68	$75.68	2,425,494
2024-09-19	$76.32	$76.76	$74.42	$75.50	$75.50	813,996
2024-09-18	$74.49	$75.97	$72.84	$73.30	$73.30	886,663
2024-09-17	$74.63	$75.64	$73.87	$74.58	$74.58	651,652
2024-09-16	$72.82	$74.21	$72.17	$73.95	$73.95	893,504
2024-09-13	$71.48	$73.73	$71.23	$71.48	$71.48	913,014
2024-09-12	$70.30	$72.80	$68.85	$70.68	$70.68	593,891
2024-09-11	$69.99	$70.89	$67.94	$70.15	$70.15	1,000,883
2024-09-10	$73.18	$73.18	$67.74	$69.32	$69.32	1,776,548
2024-09-09	$74.51	$75.08	$73.29	$73.40	$73.40	1,087,947
2024-09-06	$77.74	$78.68	$74.36	$74.43	$74.43	1,341,530
2024-09-05	$80.46	$81.00	$78.09	$78.24	$78.24	1,032,832
2024-09-04	$81.13	$81.31	$78.74	$79.66	$79.66	1,212,668
2024-09-03	$87.00	$87.35	$78.14	$80.63	$80.63	1,566,303
2024-08-30	$87.79	$88.73	$87.46	$88.70	$88.70	459,717
2024-08-29	$89.95	$90.49	$88.24	$88.31	$88.31	413,826
2024-08-28	$88.22	$89.15	$87.18	$88.56	$88.56	540,014
2024-08-27	$89.84	$90.45	$88.14	$89.66	$89.66	508,920
2024-08-26	$90.38	$91.40	$88.02	$90.37	$90.37	1,221,117
2024-08-23	$87.04	$88.81	$86.00	$88.63	$88.63	748,574
2024-08-22	$86.38	$86.55	$84.04	$84.37	$84.37	584,553
2024-08-21	$87.02	$87.34	$85.57	$86.09	$86.09	654,570
2024-08-20	$89.26	$89.88	$85.60	$85.69	$85.69	370,684
2024-08-19	$89.74	$90.19	$88.50	$89.49	$89.49	473,941
2024-08-16	$88.20	$89.85	$87.52	$89.24	$89.24	494,132
2024-08-15	$87.00	$90.00	$86.61	$88.62	$88.62	645,359
2024-08-14	$86.09	$87.00	$83.71	$85.30	$85.30	703,811
2024-08-13	$86.99	$87.26	$84.50	$85.14	$85.14	421,602
2024-08-12	$84.81	$87.35	$84.81	$86.21	$86.21	551,275
2024-08-09	$87.04	$87.14	$84.56	$84.60	$84.60	782,491
2024-08-08	$86.81	$87.85	$85.05	$87.30	$87.30	861,876
2024-08-07	$83.01	$89.00	$81.29	$84.94	$84.94	2,130,402
2024-08-06	$85.96	$89.26	$84.37	$88.15	$88.15	1,154,595
2024-08-05	$82.21	$86.09	$80.71	$84.59	$84.59	872,458
2024-08-02	$90.89	$91.76	$86.57	$87.54	$87.54	1,156,586
2024-08-01	$97.60	$98.70	$92.00	$94.51	$94.51	887,948
2024-07-31	$97.63	$100.18	$96.88	$98.96	$98.96	535,299
2024-07-30	$95.55	$97.35	$94.24	$95.54	$95.54	630,322
2024-07-29	$98.76	$99.54	$95.49	$95.89	$95.89	495,022
2024-07-26	$102.39	$102.39	$97.00	$98.31	$98.31	632,698
2024-07-25	$99.93	$102.21	$96.90	$100.06	$100.06	840,627
2024-07-24	$103.45	$105.13	$99.74	$99.84	$99.84	716,782
2024-07-23	$104.17	$105.29	$102.37	$103.44	$103.44	597,569
2024-07-22	$103.38	$105.32	$102.74	$104.65	$104.65	512,671
2024-07-19	$102.05	$106.50	$100.17	$103.95	$103.95	802,536
2024-07-18	$101.53	$103.19	$100.58	$102.48	$102.48	681,649
2024-07-17	$106.20	$108.44	$100.64	$100.68	$100.68	916,173
2024-07-16	$104.79	$107.18	$104.01	$106.47	$106.47	784,305
2024-07-15	$100.59	$105.85	$99.74	$104.88	$104.88	1,032,218
2024-07-12	$98.29	$100.17	$98.02	$99.43	$99.43	866,204
2024-07-11	$94.20	$97.50	$93.06	$97.16	$97.16	768,387
2024-07-10	$92.31	$93.79	$91.83	$93.46	$93.46	471,964
2024-07-09	$93.78	$95.00	$92.24	$92.28	$92.28	690,824
2024-07-08	$94.02	$95.15	$92.71	$94.80	$94.80	520,087
2024-07-05	$96.06	$96.06	$93.00	$94.11	$94.11	505,492
2024-07-03	$94.86	$96.85	$94.70	$95.26	$95.26	371,135
2024-07-02	$92.50	$94.86	$92.45	$94.66	$94.66	692,170
2024-07-01	$95.94	$95.94	$91.23	$91.70	$91.70	878,122
2024-06-28	$95.34	$96.76	$94.34	$95.21	$95.21	1,412,774
2024-06-27	$93.86	$95.06	$93.05	$94.22	$94.22	740,559
2024-06-26	$92.24	$93.19	$91.18	$93.19	$93.19	773,809
2024-06-25	$94.30	$94.92	$91.60	$92.19	$92.19	1,203,226
2024-06-24	$94.56	$97.62	$94.31	$95.25	$95.25	1,038,582
2024-06-21	$95.36	$95.90	$92.33	$94.31	$94.31	9,904,905
2024-06-20	$96.41	$98.77	$94.69	$95.43	$95.43	1,115,138
2024-06-18	$95.92	$98.50	$95.20	$95.71	$95.71	1,106,293
2024-06-17	$97.01	$97.84	$95.61	$96.40	$96.40	1,099,440
2024-06-14	$102.32	$102.83	$95.21	$96.99	$96.99	1,343,805
2024-06-13	$105.48	$106.19	$100.88	$104.04	$104.04	752,470
2024-06-12	$105.49	$107.36	$103.09	$105.73	$105.73	1,383,683
2024-06-11	$104.10	$105.69	$102.47	$103.03	$103.03	1,369,176
2024-06-10	$100.45	$108.01	$99.16	$105.86	$105.86	3,150,346
2024-06-07	$94.17	$96.62	$93.39	$93.48	$93.48	741,294
2024-06-06	$94.02	$95.11	$93.56	$94.44	$94.44	654,292
2024-06-05	$92.96	$94.73	$92.14	$93.98	$93.98	533,153
2024-06-04	$95.10	$95.55	$91.00	$93.13	$93.13	1,408,669
2024-06-03	$103.83	$104.04	$96.13	$96.39	$96.39	1,044,228
2024-05-31	$103.52	$104.88	$101.73	$103.33	$103.33	627,194
2024-05-30	$102.00	$104.19	$102.00	$103.04	$103.04	313,979
2024-05-29	$104.99	$105.35	$102.13	$102.60	$102.60	431,819
2024-05-28	$104.15	$106.65	$103.50	$105.73	$105.73	554,958
2024-05-24	$103.04	$104.40	$102.41	$102.80	$102.80	378,362
2024-05-23	$103.54	$104.48	$101.74	$102.07	$102.07	468,531
2024-05-22	$106.68	$107.17	$101.27	$102.53	$102.53	859,872
2024-05-21	$107.13	$110.06	$106.47	$107.07	$107.07	754,418
2024-05-20	$105.70	$107.97	$105.48	$107.32	$107.32	448,193
2024-05-17	$107.75	$107.75	$104.50	$105.50	$105.50	626,213
2024-05-16	$107.78	$108.00	$105.83	$106.73	$106.73	570,543
2024-05-15	$107.35	$108.84	$105.00	$108.11	$108.11	660,735
2024-05-14	$103.23	$106.74	$102.41	$106.55	$106.55	738,697
2024-05-13	$105.00	$105.51	$102.36	$103.26	$103.26	652,313
2024-05-10	$107.00	$108.10	$104.43	$104.76	$104.76	804,049
2024-05-09	$107.52	$109.46	$106.36	$106.97	$106.97	947,256
2024-05-08	$107.62	$109.32	$106.51	$107.14	$107.14	843,286
2024-05-07	$107.31	$111.42	$107.31	$108.83	$108.83	922,027
2024-05-06	$107.95	$109.66	$106.58	$107.29	$107.29	748,126
2024-05-03	$100.00	$107.45	$98.04	$106.51	$106.51	2,550,797
2024-05-02	$92.13	$94.99	$92.00	$93.89	$93.89	897,890
2024-05-01	$91.80	$93.67	$90.96	$91.42	$91.42	802,124
2024-04-30	$95.71	$95.71	$90.72	$91.85	$91.85	642,253
2024-04-29	$95.24	$97.16	$94.13	$96.08	$96.08	480,589
2024-04-26	$93.23	$95.87	$92.58	$95.72	$95.72	453,472
2024-04-25	$92.27	$94.49	$91.09	$93.22	$93.22	495,304
2024-04-24	$93.79	$95.04	$91.66	$92.67	$92.67	396,915
2024-04-23	$88.62	$94.11	$87.57	$94.07	$94.07	798,747
2024-04-22	$89.22	$90.32	$87.57	$89.26	$89.26	679,062
2024-04-19	$88.50	$90.33	$87.81	$89.51	$89.51	646,307
2024-04-18	$90.61	$91.75	$88.69	$88.78	$88.78	575,495
2024-04-17	$92.59	$93.15	$90.03	$90.06	$90.06	446,294
2024-04-16	$92.71	$93.43	$90.55	$92.20	$92.20	568,958
2024-04-15	$97.08	$98.57	$93.11	$93.63	$93.63	741,477
2024-04-12	$99.53	$100.00	$95.67	$96.89	$96.89	694,440
2024-04-11	$98.83	$99.12	$96.90	$98.21	$98.21	525,300
2024-04-10	$96.36	$100.06	$95.14	$99.13	$99.13	568,179
2024-04-09	$98.86	$99.61	$95.39	$97.09	$97.09	503,167
2024-04-08	$99.31	$100.35	$96.71	$98.59	$98.59	590,385
2024-04-05	$98.49	$99.28	$97.02	$98.70	$98.70	1,135,730
2024-04-04	$98.16	$98.78	$96.66	$98.02	$98.02	1,185,142
2024-04-03	$95.70	$101.10	$95.45	$98.74	$98.74	1,236,206
2024-04-02	$94.43	$95.34	$92.20	$94.76	$94.76	916,082
2024-04-01	$92.38	$95.16	$91.33	$93.80	$93.80	603,971
2024-03-28	$92.68	$93.15	$91.40	$92.00	$92.00	908,229
2024-03-27	$90.68	$92.29	$90.68	$92.20	$92.20	511,049
2024-03-26	$92.00	$92.81	$89.74	$91.05	$91.05	690,306
2024-03-25	$91.02	$92.38	$90.04	$91.79	$91.79	524,352
2024-03-22	$90.61	$92.15	$89.58	$90.87	$90.87	465,037
2024-03-21	$89.00	$90.24	$88.04	$89.85	$89.85	635,076
2024-03-20	$88.54	$89.74	$87.51	$88.65	$88.65	882,357
2024-03-19	$88.35	$91.27	$88.35	$90.10	$90.10	1,276,054
2024-03-18	$87.79	$88.67	$86.40	$87.55	$87.55	794,712
2024-03-15	$85.03	$87.25	$84.57	$87.03	$87.03	1,181,055
2024-03-14	$86.71	$86.83	$82.79	$85.29	$85.29	1,112,211
2024-03-13	$83.66	$86.53	$83.44	$86.26	$86.26	1,058,315
2024-03-12	$80.91	$83.27	$80.41	$82.67	$82.67	620,288
2024-03-11	$80.79	$83.09	$78.94	$81.10	$81.10	742,140
2024-03-08	$79.35	$81.65	$79.35	$81.45	$81.45	762,448
2024-03-07	$79.86	$82.03	$78.62	$79.69	$79.69	1,013,791
2024-03-06	$85.19	$86.99	$78.90	$79.32	$79.32	1,778,457
2024-03-05	$81.03	$84.77	$80.35	$82.26	$82.26	1,109,648
2024-03-04	$81.04	$85.54	$80.62	$81.99	$81.99	1,884,899
2024-03-01	$73.29	$83.15	$72.96	$80.09	$80.09	2,823,431
2024-02-29	$71.57	$72.30	$69.63	$70.03	$70.03	1,349,868
2024-02-28	$71.35	$72.49	$69.60	$70.37	$70.37	536,625
2024-02-27	$74.48	$74.48	$71.38	$71.90	$71.90	539,170
2024-02-26	$72.52	$74.10	$71.91	$73.88	$73.88	608,630
2024-02-23	$72.20	$73.72	$70.56	$72.92	$72.92	559,202
2024-02-22	$70.80	$73.53	$70.09	$73.03	$73.03	831,804
2024-02-21	$68.99	$71.18	$68.60	$70.06	$70.06	414,225
2024-02-20	$67.35	$68.88	$66.30	$68.77	$68.77	486,884
2024-02-16	$69.30	$69.32	$67.57	$67.96	$67.96	569,364
2024-02-15	$68.71	$70.18	$67.80	$69.55	$69.55	722,395
2024-02-14	$69.41	$69.42	$67.55	$68.22	$68.22	480,165
2024-02-13	$67.98	$68.93	$66.25	$67.87	$67.87	477,426
2024-02-12	$67.97	$69.40	$67.97	$68.69	$68.69	430,721
2024-02-09	$68.20	$68.29	$66.63	$67.51	$67.51	353,430
2024-02-08	$65.39	$68.07	$65.00	$67.87	$67.87	508,434
2024-02-07	$66.20	$66.79	$64.75	$65.39	$65.39	471,688
2024-02-06	$65.71	$66.86	$65.52	$66.16	$66.16	624,199
2024-02-05	$65.29	$65.55	$63.41	$65.08	$65.08	549,752
2024-02-02	$67.99	$68.50	$65.16	$65.57	$65.57	682,872
2024-02-01	$68.45	$68.98	$66.68	$68.33	$68.33	561,459
2024-01-31	$69.41	$69.41	$67.15	$67.19	$67.19	651,777
2024-01-30	$70.25	$70.25	$65.75	$69.38	$69.38	1,513,980
2024-01-29	$73.67	$73.89	$71.97	$73.41	$73.41	478,139
2024-01-26	$73.76	$74.98	$72.61	$73.75	$73.75	526,454
2024-01-25	$74.13	$74.75	$72.46	$73.69	$73.69	570,206
2024-01-24	$72.19	$73.61	$71.55	$73.35	$73.35	748,856
2024-01-23	$70.59	$72.70	$70.27	$71.29	$71.29	888,733
2024-01-22	$68.57	$70.69	$68.02	$70.56	$70.56	710,850
2024-01-19	$68.82	$69.10	$67.57	$68.31	$68.31	653,207
2024-01-18	$68.40	$69.08	$66.78	$68.36	$68.36	618,754
2024-01-17	$64.43	$67.85	$64.40	$67.68	$67.68	787,136
2024-01-16	$65.50	$66.54	$65.10	$65.38	$65.38	569,396
2024-01-12	$66.88	$67.98	$64.19	$65.70	$65.70	689,167
2024-01-11	$64.80	$66.06	$63.28	$65.13	$65.13	663,943
2024-01-10	$66.50	$66.75	$64.38	$64.82	$64.82	647,797
2024-01-09	$68.10	$68.30	$65.90	$66.40	$66.40	673,316
2024-01-08	$68.01	$68.59	$65.18	$68.56	$68.56	893,101
2024-01-05	$68.02	$69.92	$67.71	$69.43	$69.43	523,947
2024-01-04	$69.94	$70.38	$67.18	$67.41	$67.41	568,293
2024-01-03	$70.46	$71.01	$69.32	$69.33	$69.33	680,551
2024-01-02	$72.52	$72.98	$69.64	$70.21	$70.21	604,325
2023-12-29	$73.04	$73.63	$71.69	$72.11	$72.11	824,342
2023-12-28	$75.00	$75.15	$72.01	$72.90	$72.90	933,929
2023-12-27	$76.11	$77.53	$75.49	$75.74	$75.74	1,034,034
2023-12-26	$72.58	$76.68	$72.09	$76.07	$76.07	965,849
2023-12-22	$71.82	$71.90	$69.71	$71.29	$71.29	690,263
2023-12-21	$68.90	$71.46	$68.12	$71.30	$71.30	972,936
2023-12-20	$68.31	$70.09	$68.07	$68.35	$68.35	1,063,438
2023-12-19	$66.00	$68.49	$66.00	$68.23	$68.23	983,599
2023-12-18	$64.50	$66.23	$64.42	$65.51	$65.51	718,437
2023-12-15	$63.89	$64.72	$62.23	$63.55	$63.55	1,534,145
2023-12-14	$59.98	$62.67	$59.72	$62.66	$62.66	1,047,061
2023-12-13	$56.92	$58.85	$55.93	$58.69	$58.69	867,024
2023-12-12	$57.94	$58.07	$56.21	$56.97	$56.97	696,877
2023-12-11	$58.86	$59.58	$58.30	$58.86	$58.86	388,041
2023-12-08	$58.40	$59.78	$58.40	$58.79	$58.79	417,246
2023-12-07	$57.11	$58.15	$56.36	$58.10	$58.10	717,568
2023-12-06	$59.54	$60.35	$56.74	$56.78	$56.78	1,262,486
2023-12-05	$60.63	$61.68	$59.96	$60.01	$60.01	794,803
2023-12-04	$60.90	$61.80	$60.17	$60.54	$60.54	678,542
2023-12-01	$59.70	$62.59	$59.48	$61.75	$61.75	882,647
2023-11-30	$59.36	$61.27	$58.29	$60.08	$60.08	895,824
2023-11-29	$58.47	$59.40	$58.17	$58.67	$58.67	762,897
2023-11-28	$58.90	$58.95	$57.62	$58.00	$58.00	606,287
2023-11-27	$57.88	$58.66	$57.16	$58.42	$58.42	530,461
2023-11-24	$57.06	$58.41	$57.06	$58.13	$58.13	340,831
2023-11-22	$55.00	$57.23	$54.53	$56.87	$56.87	564,153
2023-11-21	$56.33	$57.50	$56.10	$56.50	$56.50	578,533
2023-11-20	$58.71	$59.62	$56.79	$56.98	$56.98	800,273
2023-11-17	$57.39	$58.24	$57.09	$57.77	$57.77	868,614
2023-11-16	$56.54	$57.83	$54.70	$56.21	$56.21	1,819,008
2023-11-15	$60.36	$61.41	$57.22	$57.32	$57.32	1,339,941
2023-11-14	$60.94	$61.80	$60.32	$60.75	$60.75	777,670
2023-11-13	$60.35	$60.67	$59.40	$60.63	$60.63	566,988
2023-11-10	$60.82	$61.61	$59.66	$60.35	$60.35	982,023
2023-11-09	$60.19	$61.34	$59.84	$59.93	$59.93	955,917
2023-11-08	$59.17	$60.51	$57.61	$59.55	$59.55	1,778,422
2023-11-07	$65.80	$66.45	$58.62	$59.57	$59.57	3,578,354
2023-11-06	$71.29	$72.06	$68.05	$68.08	$68.08	977,364
2023-11-03	$71.05	$71.35	$69.38	$70.42	$70.42	718,282
2023-11-02	$69.84	$71.32	$69.84	$70.93	$70.93	737,373
2023-11-01	$69.15	$70.76	$68.44	$69.13	$69.13	916,025
2023-10-31	$67.78	$68.88	$66.95	$68.35	$68.35	590,310
2023-10-30	$69.04	$69.69	$66.58	$67.93	$67.93	694,218
2023-10-27	$68.50	$69.17	$67.39	$68.58	$68.58	522,717
2023-10-26	$68.55	$69.00	$66.68	$68.16	$68.16	514,291
2023-10-25	$70.17	$70.88	$68.47	$69.11	$69.11	857,552
2023-10-24	$70.02	$70.42	$68.96	$69.91	$69.91	449,651
2023-10-23	$69.82	$69.82	$67.71	$69.37	$69.37	688,302
2023-10-20	$70.95	$71.18	$68.30	$70.42	$70.42	907,955
2023-10-19	$70.33	$71.77	$70.19	$71.44	$71.44	665,219
2023-10-18	$69.34	$72.50	$69.21	$70.99	$70.99	1,350,842
2023-10-17	$66.95	$69.01	$66.18	$68.80	$68.80	881,471
2023-10-16	$69.43	$70.18	$66.82	$67.06	$67.06	738,525
2023-10-13	$69.64	$70.77	$68.38	$69.43	$69.43	525,162
2023-10-12	$70.90	$71.18	$66.86	$68.05	$68.05	635,742
2023-10-11	$68.16	$70.72	$67.95	$70.47	$70.47	460,587
2023-10-10	$68.55	$69.61	$67.85	$68.87	$68.87	470,492
2023-10-09	$68.03	$69.70	$67.87	$68.74	$68.74	860,361
2023-10-06	$65.32	$67.67	$64.74	$66.34	$66.34	602,013
2023-10-05	$62.60	$65.35	$62.15	$65.27	$65.27	1,073,042
2023-10-04	$67.00	$67.45	$63.04	$63.55	$63.55	1,317,657
2023-10-03	$66.84	$68.30	$66.15	$68.23	$68.23	781,287
2023-10-02	$71.08	$71.50	$67.18	$67.43	$67.43	911,514
2023-09-29	$72.50	$72.50	$69.69	$71.07	$71.07	939,768
2023-09-28	$72.50	$73.55	$71.14	$72.28	$72.28	1,058,687
2023-09-27	$69.13	$73.06	$69.02	$72.99	$72.99	1,070,742
2023-09-26	$65.80	$68.57	$65.80	$67.94	$67.94	786,626
2023-09-25	$65.35	$67.08	$65.10	$66.30	$66.30	468,409
2023-09-22	$65.66	$67.24	$65.66	$65.91	$65.91	446,805
2023-09-21	$66.63	$67.07	$64.46	$65.27	$65.27	864,888
2023-09-20	$66.00	$67.77	$65.93	$66.79	$66.79	620,352
2023-09-19	$68.52	$68.89	$65.39	$65.53	$65.53	1,191,626
2023-09-18	$67.98	$69.00	$67.13	$67.35	$67.35	727,325
2023-09-15	$68.76	$68.76	$66.72	$67.60	$67.60	1,615,262
2023-09-14	$69.00	$70.75	$67.72	$68.69	$68.69	915,232
2023-09-13	$70.87	$71.44	$67.47	$68.10	$68.10	1,244,104
2023-09-12	$70.90	$73.16	$70.58	$70.87	$70.87	804,152
2023-09-11	$69.94	$71.14	$69.29	$70.56	$70.56	979,373
2023-09-08	$66.87	$69.33	$66.28	$69.02	$69.02	899,285
2023-09-07	$67.62	$68.75	$66.57	$66.88	$66.88	689,348
2023-09-06	$67.50	$69.78	$66.46	$67.85	$67.85	929,851
2023-09-05	$69.00	$70.00	$67.42	$67.97	$67.97	1,067,176
2023-09-01	$66.26	$68.86	$66.14	$67.68	$67.68	951,126
2023-08-31	$63.61	$66.26	$63.25	$65.03	$65.03	1,416,968
2023-08-30	$61.43	$63.70	$61.43	$63.07	$63.07	643,788
2023-08-29	$60.88	$62.01	$59.74	$61.44	$61.44	531,987
2023-08-28	$61.09	$62.57	$60.71	$60.76	$60.76	490,282
2023-08-25	$61.95	$62.16	$60.26	$61.13	$61.13	548,245
2023-08-24	$62.76	$63.40	$61.75	$61.78	$61.78	572,442
2023-08-23	$60.50	$63.98	$59.63	$63.05	$63.05	874,050
2023-08-22	$61.17	$62.03	$60.92	$61.52	$61.52	421,247
2023-08-21	$61.57	$62.27	$60.30	$61.17	$61.17	416,233
2023-08-18	$58.93	$61.53	$58.50	$61.42	$61.42	825,574
2023-08-17	$62.08	$62.08	$59.13	$59.49	$59.49	1,015,771
2023-08-16	$62.22	$62.72	$61.01	$61.09	$61.09	920,002
2023-08-15	$62.30	$62.84	$61.96	$62.27	$62.27	420,101
2023-08-14	$63.85	$64.19	$61.96	$62.72	$62.72	630,329
2023-08-11	$62.92	$63.79	$62.64	$63.29	$63.29	737,064
2023-08-10	$64.15	$64.78	$61.87	$62.99	$62.99	936,590
2023-08-09	$64.06	$67.20	$63.54	$64.47	$64.47	1,130,613
2023-08-08	$57.30	$65.75	$56.21	$63.42	$63.42	1,951,074
2023-08-07	$64.60	$64.62	$61.78	$62.48	$62.48	1,114,704
2023-08-04	$64.80	$65.68	$63.85	$64.14	$64.14	685,601
2023-08-03	$64.00	$65.79	$63.60	$64.75	$64.75	1,223,909
2023-08-02	$62.00	$62.99	$61.09	$62.73	$62.73	710,980
2023-08-01	$62.89	$62.89	$61.51	$62.35	$62.35	602,404
2023-07-31	$62.79	$63.42	$61.93	$63.11	$63.11	844,602
2023-07-28	$58.65	$62.59	$58.23	$61.96	$61.96	1,188,439
2023-07-27	$60.66	$60.72	$57.71	$58.48	$58.48	824,161
2023-07-26	$58.58	$61.08	$58.41	$60.09	$60.09	978,940
2023-07-25	$58.24	$59.61	$58.00	$59.30	$59.30	965,909
2023-07-24	$58.35	$58.95	$57.74	$58.48	$58.48	875,892
2023-07-21	$58.52	$58.68	$57.58	$58.46	$58.46	762,394
2023-07-20	$59.58	$59.58	$58.20	$58.43	$58.43	554,277
2023-07-19	$59.84	$60.14	$57.74	$58.87	$58.87	1,085,562
2023-07-18	$59.61	$61.97	$59.34	$60.70	$60.70	1,085,544
2023-07-17	$59.60	$60.41	$59.25	$59.44	$59.44	637,147
2023-07-14	$60.28	$61.31	$59.26	$59.80	$59.80	1,393,670
2023-07-13	$58.69	$60.00	$58.69	$59.65	$59.65	811,576
2023-07-12	$59.94	$60.27	$57.88	$58.69	$58.69	715,462
2023-07-11	$59.00	$59.69	$58.20	$59.25	$59.25	804,999
2023-07-10	$58.22	$59.85	$58.07	$58.74	$58.74	995,663
2023-07-07	$55.11	$59.66	$54.90	$58.61	$58.61	2,130,283
2023-07-06	$53.96	$54.49	$52.15	$54.36	$54.36	721,542
2023-07-05	$54.54	$55.03	$53.57	$54.32	$54.32	573,300
2023-07-03	$55.58	$56.19	$53.69	$54.09	$54.09	573,115
2023-06-30	$50.91	$55.76	$50.82	$55.44	$55.44	1,671,194
2023-06-29	$48.71	$50.82	$48.09	$50.34	$50.34	951,118
2023-06-28	$47.30	$48.41	$46.41	$47.89	$47.89	443,089
2023-06-27	$47.11	$47.99	$46.53	$47.34	$47.34	545,749
2023-06-26	$46.86	$48.37	$46.25	$47.03	$47.03	376,515
2023-06-23	$46.92	$47.07	$46.05	$46.72	$46.72	2,296,751
2023-06-22	$47.67	$48.59	$47.10	$48.13	$48.13	753,688
2023-06-21	$46.18	$49.32	$45.88	$47.84	$47.84	1,410,886
2023-06-20	$43.53	$46.01	$43.15	$45.63	$45.63	764,983
2023-06-16	$44.75	$45.21	$43.48	$43.51	$43.51	674,172
2023-06-15	$43.90	$44.08	$42.62	$43.99	$43.99	815,310
2023-06-14	$44.01	$44.17	$42.77	$43.82	$43.82	895,418
2023-06-13	$45.61	$46.29	$43.74	$43.74	$43.74	1,139,195
2023-06-12	$46.66	$46.92	$44.72	$44.83	$44.83	1,114,609
2023-06-09	$48.46	$48.81	$47.47	$47.70	$47.70	628,522
2023-06-08	$48.59	$50.25	$48.00	$48.65	$48.65	547,688
2023-06-07	$48.52	$50.01	$48.52	$48.70	$48.70	483,823
2023-06-06	$48.72	$50.38	$48.36	$48.48	$48.48	614,637
2023-06-05	$50.73	$51.13	$48.97	$49.59	$49.59	472,400
2023-06-02	$49.04	$50.16	$48.29	$49.94	$49.94	481,324
2023-06-01	$44.89	$48.14	$44.89	$47.58	$47.58	638,026
2023-05-31	$45.20	$45.80	$44.51	$44.81	$44.81	486,624
2023-05-30	$46.06	$46.40	$44.92	$45.98	$45.98	508,517
2023-05-26	$47.86	$48.35	$46.26	$47.01	$47.01	444,119
2023-05-25	$48.00	$48.00	$46.40	$47.31	$47.31	368,327
2023-05-24	$48.38	$49.68	$47.35	$49.00	$49.00	517,317
2023-05-23	$47.99	$48.57	$47.02	$48.01	$48.01	781,665
2023-05-22	$45.43	$49.25	$45.31	$47.92	$47.92	923,561
2023-05-19	$45.52	$45.59	$44.10	$45.05	$45.05	354,781
2023-05-18	$44.30	$45.06	$43.16	$44.78	$44.78	371,912
2023-05-17	$44.49	$44.81	$42.61	$44.67	$44.67	698,610
2023-05-16	$44.43	$45.37	$43.72	$43.85	$43.85	318,807
2023-05-15	$44.99	$45.46	$44.59	$44.72	$44.72	347,371
2023-05-12	$44.90	$45.65	$44.10	$44.42	$44.42	385,777
2023-05-11	$46.12	$46.39	$43.83	$44.44	$44.44	452,375
2023-05-10	$45.56	$47.11	$43.90	$46.83	$46.83	672,161
2023-05-09	$42.00	$45.87	$40.65	$45.32	$45.32	943,309
2023-05-08	$43.77	$44.25	$42.64	$42.81	$42.81	770,692
2023-05-05	$42.99	$43.76	$42.62	$43.19	$43.19	428,538
2023-05-04	$39.72	$41.79	$39.53	$41.30	$41.30	846,196
2023-05-03	$39.59	$40.84	$39.41	$39.60	$39.60	847,291
2023-05-02	$43.99	$44.34	$40.28	$40.40	$40.40	859,621
2023-05-01	$44.23	$45.37	$43.85	$44.78	$44.78	528,265
2023-04-28	$44.24	$45.48	$43.91	$45.03	$45.03	664,597
2023-04-27	$42.69	$44.41	$42.60	$44.24	$44.24	518,906
2023-04-26	$43.75	$44.52	$42.53	$42.88	$42.88	614,951
2023-04-25	$44.99	$45.07	$43.26	$43.75	$43.75	523,729
2023-04-24	$44.48	$46.44	$44.24	$46.04	$46.04	352,601
2023-04-21	$45.58	$45.66	$43.81	$44.49	$44.49	521,246
2023-04-20	$46.44	$46.69	$44.89	$45.72	$45.72	610,289
2023-04-19	$46.31	$47.41	$45.98	$47.05	$47.05	736,714
2023-04-18	$46.64	$47.40	$46.17	$46.68	$46.68	512,248
2023-04-17	$46.00	$46.94	$45.82	$46.92	$46.92	385,928
2023-04-14	$46.43	$46.90	$45.42	$45.97	$45.97	399,107
2023-04-13	$45.90	$46.71	$45.61	$46.30	$46.30	594,654
2023-04-12	$44.00	$46.06	$43.43	$45.68	$45.68	495,203
2023-04-11	$43.86	$44.44	$43.17	$43.79	$43.79	485,918
2023-04-10	$43.34	$44.48	$43.34	$43.86	$43.86	479,454
2023-04-06	$43.24	$43.53	$42.61	$43.32	$43.32	434,821
2023-04-05	$43.79	$44.37	$42.88	$43.46	$43.46	509,526
2023-04-04	$46.24	$46.59	$43.00	$44.00	$44.00	571,987
2023-04-03	$47.00	$48.18	$45.15	$46.29	$46.29	1,160,988
2023-03-31	$44.63	$45.16	$43.91	$44.08	$44.08	709,823
2023-03-30	$46.32	$46.32	$44.25	$44.61	$44.61	658,254
2023-03-29	$44.68	$45.84	$44.20	$45.80	$45.80	969,494
2023-03-28	$41.99	$44.31	$41.99	$44.29	$44.29	621,330
2023-03-27	$41.00	$42.69	$40.67	$42.51	$42.51	826,825
2023-03-24	$39.71	$40.90	$39.36	$40.50	$40.50	745,467
2023-03-23	$42.06	$43.09	$40.40	$41.12	$41.12	971,480
2023-03-22	$43.33	$43.72	$41.49	$41.74	$41.74	802,742
2023-03-21	$43.00	$43.59	$41.89	$43.22	$43.22	1,085,594
2023-03-20	$40.00	$41.26	$39.75	$40.93	$40.93	784,489
2023-03-17	$39.74	$39.97	$37.76	$39.71	$39.71	1,584,105
2023-03-16	$38.55	$40.14	$38.52	$39.81	$39.81	994,473
2023-03-15	$40.82	$41.29	$38.32	$39.27	$39.27	1,507,995
2023-03-14	$43.09	$45.29	$42.87	$43.40	$43.40	696,213
2023-03-13	$44.16	$44.98	$42.45	$42.71	$42.71	1,265,196
2023-03-10	$47.36	$48.35	$45.54	$45.84	$45.84	724,989
2023-03-09	$50.34	$51.37	$47.11	$47.11	$47.11	749,377
2023-03-08	$51.57	$51.71	$48.94	$50.44	$50.44	950,686
2023-03-07	$50.13	$51.88	$50.00	$51.78	$51.78	1,436,358
2023-03-06	$49.06	$49.58	$48.08	$48.94	$48.94	708,142
2023-03-03	$47.57	$49.72	$47.45	$49.50	$49.50	743,615
2023-03-02	$48.51	$49.09	$47.36	$48.04	$48.04	589,632
2023-03-01	$48.81	$49.32	$47.56	$48.88	$48.88	750,291
2023-02-28	$46.27	$51.65	$46.20	$48.84	$48.84	1,519,154
2023-02-27	$43.81	$45.48	$43.50	$45.25	$45.25	840,235
2023-02-24	$42.63	$44.15	$42.16	$43.81	$43.81	1,031,876
2023-02-23	$42.76	$43.96	$42.53	$43.39	$43.39	1,457,684
2023-02-22	$42.53	$43.08	$40.88	$41.49	$41.49	870,932
2023-02-21	$43.76	$44.30	$42.48	$42.87	$42.87	810,903
2023-02-17	$44.43	$45.75	$43.72	$44.01	$44.01	603,481
2023-02-16	$45.70	$47.12	$45.04	$45.06	$45.06	827,516
2023-02-15	$45.58	$46.34	$44.78	$45.96	$45.96	524,917
2023-02-14	$44.54	$46.32	$44.03	$46.01	$46.01	611,734
2023-02-13	$44.67	$45.25	$43.56	$45.07	$45.07	426,063
2023-02-10	$44.87	$45.51	$44.59	$45.28	$45.28	647,268
2023-02-09	$45.57	$45.81	$44.32	$44.47	$44.47	536,502
2023-02-08	$45.25	$46.78	$45.21	$45.82	$45.82	735,447
2023-02-07	$43.73	$45.23	$43.45	$45.11	$45.11	709,107
2023-02-06	$43.99	$44.42	$43.04	$43.70	$43.70	448,328
2023-02-03	$41.85	$44.69	$41.84	$43.70	$43.70	614,856
2023-02-02	$44.19	$44.19	$41.23	$42.03	$42.03	1,126,399
2023-02-01	$43.19	$44.82	$42.47	$44.39	$44.39	865,427
2023-01-31	$42.42	$43.82	$42.09	$43.40	$43.40	659,498
2023-01-30	$42.99	$43.52	$42.08	$42.42	$42.42	603,755
2023-01-27	$43.23	$44.01	$42.84	$43.25	$43.25	474,119
2023-01-26	$43.74	$44.21	$42.56	$43.00	$43.00	637,256
2023-01-25	$42.80	$43.80	$41.97	$43.33	$43.33	736,458
2023-01-24	$42.36	$42.67	$40.85	$42.49	$42.49	767,587
2023-01-23	$42.52	$43.38	$42.09	$42.60	$42.60	885,306
2023-01-20	$41.69	$42.55	$40.74	$42.52	$42.52	724,609
2023-01-19	$40.22	$41.87	$39.65	$41.00	$41.00	806,492
2023-01-18	$41.68	$43.16	$40.07	$40.51	$40.51	1,338,986
2023-01-17	$39.50	$41.01	$38.63	$41.00	$41.00	983,647
2023-01-13	$38.20	$39.45	$37.60	$39.05	$39.05	546,573
2023-01-12	$37.55	$39.53	$37.55	$38.17	$38.17	565,655
2023-01-11	$38.20	$38.35	$36.74	$37.52	$37.52	497,835
2023-01-10	$37.17	$38.07	$37.05	$37.95	$37.95	990,997
2023-01-09	$36.87	$39.38	$36.85	$37.28	$37.28	2,201,844
2023-01-06	$34.64	$36.16	$34.64	$35.80	$35.80	703,435
2023-01-05	$33.99	$34.48	$33.41	$34.16	$34.16	514,876
2023-01-04	$33.90	$34.46	$32.65	$34.02	$34.02	789,105
2023-01-03	$36.85	$36.91	$33.05	$34.36	$34.36	1,124,556
2022-12-30	$35.55	$37.14	$35.54	$36.85	$36.85	1,152,178
2022-12-29	$34.26	$36.18	$34.18	$36.15	$36.15	470,924
2022-12-28	$33.96	$34.62	$33.36	$34.33	$34.33	486,564
2022-12-27	$35.10	$35.14	$33.29	$33.64	$33.64	511,729
2022-12-23	$33.27	$35.11	$32.93	$34.89	$34.89	511,058
2022-12-22	$34.29	$34.34	$32.05	$32.72	$32.72	644,195
2022-12-21	$34.19	$34.72	$32.82	$33.94	$33.94	688,278
2022-12-20	$32.34	$34.85	$32.24	$33.84	$33.84	1,366,229
2022-12-19	$31.34	$32.84	$31.34	$32.37	$32.37	783,033
2022-12-16	$31.36	$31.71	$30.79	$31.06	$31.06	1,040,229
2022-12-15	$32.55	$32.81	$31.47	$32.27	$32.27	351,714
2022-12-14	$32.36	$32.96	$31.61	$32.61	$32.61	388,204
2022-12-13	$31.52	$32.18	$31.16	$32.15	$32.15	267,236
2022-12-12	$29.67	$31.27	$29.66	$31.06	$31.06	464,317
2022-12-09	$30.64	$30.70	$28.59	$29.40	$29.40	861,091
2022-12-08	$31.76	$31.89	$30.76	$30.79	$30.79	274,526
2022-12-07	$31.62	$32.21	$30.16	$30.79	$30.79	482,377
2022-12-06	$31.79	$33.05	$31.15	$31.58	$31.58	615,871
2022-12-05	$33.00	$33.40	$31.52	$31.81	$31.81	498,662
2022-12-02	$30.55	$32.39	$30.55	$32.38	$32.38	495,714
2022-12-01	$31.13	$31.60	$30.54	$30.78	$30.78	409,479
2022-11-30	$31.80	$32.18	$29.53	$30.40	$30.40	1,047,178
2022-11-29	$29.74	$30.84	$29.52	$30.67	$30.67	1,188,532
2022-11-28	$29.23	$30.05	$28.61	$29.07	$29.07	508,128
2022-11-25	$30.10	$30.80	$30.10	$30.24	$30.24	339,476
2022-11-23	$30.21	$30.55	$29.34	$30.20	$30.20	324,428
2022-11-22	$30.30	$31.20	$30.30	$30.79	$30.79	489,768
2022-11-21	$29.65	$30.03	$28.14	$29.85	$29.85	1,153,008
2022-11-18	$30.95	$30.95	$29.62	$30.32	$30.32	660,644
2022-11-17	$31.62	$31.92	$30.94	$31.40	$31.40	354,594
2022-11-16	$32.23	$32.65	$31.39	$31.84	$31.84	605,200
2022-11-15	$32.43	$32.95	$31.75	$32.38	$32.38	734,018
2022-11-14	$32.54	$34.34	$32.11	$32.32	$32.32	695,316
2022-11-11	$32.41	$33.69	$32.05	$32.67	$32.67	833,092
2022-11-10	$31.75	$31.95	$31.00	$31.71	$31.71	1,421,198
2022-11-09	$31.97	$32.45	$31.00	$31.04	$31.04	3,370,425
2022-11-08	$34.99	$34.99	$32.25	$33.32	$33.32	745,109
2022-11-07	$34.00	$35.74	$33.76	$34.78	$34.78	576,226
2022-11-04	$35.00	$36.50	$32.80	$33.44	$33.44	885,428
2022-11-03	$31.95	$33.47	$31.89	$33.10	$33.10	528,590
2022-11-02	$31.95	$33.48	$31.23	$32.19	$32.19	496,023
2022-11-01	$34.28	$34.39	$31.82	$31.90	$31.90	614,180
2022-10-31	$32.49	$35.48	$32.34	$33.90	$33.90	710,537
2022-10-28	$33.31	$33.50	$31.67	$32.82	$32.82	536,050
2022-10-27	$32.94	$34.09	$32.81	$33.03	$33.03	599,000
2022-10-26	$31.43	$33.32	$31.43	$32.52	$32.52	699,585
2022-10-25	$30.10	$31.25	$29.64	$31.01	$31.01	730,237
2022-10-24	$29.33	$30.13	$29.02	$30.12	$30.12	614,071
2022-10-21	$28.18	$29.66	$27.70	$29.37	$29.37	846,254
2022-10-20	$26.92	$27.87	$26.86	$27.80	$27.80	454,120
2022-10-19	$25.46	$26.91	$25.21	$26.80	$26.80	606,730
2022-10-18	$25.87	$26.43	$24.90	$25.31	$25.31	247,946
2022-10-17	$24.49	$25.79	$24.49	$25.57	$25.57	404,701
2022-10-14	$24.02	$24.49	$23.48	$24.08	$24.08	325,604
2022-10-13	$22.96	$24.46	$22.87	$24.20	$24.20	403,543
2022-10-12	$23.14	$23.62	$22.69	$23.31	$23.31	256,079
2022-10-11	$23.18	$24.05	$22.62	$23.36	$23.36	375,338
2022-10-10	$24.73	$25.18	$23.64	$23.71	$23.71	230,387
2022-10-07	$24.69	$25.37	$24.42	$24.86	$24.86	659,875
2022-10-06	$24.00	$24.87	$24.00	$24.67	$24.67	365,477
2022-10-05	$23.86	$24.38	$23.40	$24.24	$24.24	380,801
2022-10-04	$23.46	$24.37	$23.34	$23.99	$23.99	407,430
2022-10-03	$22.50	$22.95	$21.86	$22.88	$22.88	740,153
2022-09-30	$21.85	$22.45	$21.55	$21.70	$21.70	799,500
2022-09-29	$21.68	$22.01	$20.64	$22.00	$22.00	320,252
2022-09-28	$21.70	$22.03	$21.24	$21.85	$21.85	236,328
2022-09-27	$20.50	$21.49	$20.34	$21.30	$21.30	328,874
2022-09-26	$21.29	$21.87	$20.02	$20.05	$20.05	441,232
2022-09-23	$21.49	$21.49	$20.70	$21.41	$21.41	397,069
2022-09-22	$23.07	$23.45	$22.44	$22.48	$22.48	154,614
2022-09-21	$23.46	$23.50	$22.21	$22.48	$22.48	372,846
2022-09-20	$23.97	$23.97	$22.82	$22.98	$22.98	391,103
2022-09-19	$22.85	$24.59	$22.76	$24.26	$24.26	385,023
2022-09-16	$25.30	$25.35	$23.50	$23.56	$23.56	1,134,464
2022-09-15	$25.15	$26.01	$24.89	$25.59	$25.59	379,677
2022-09-14	$24.74	$26.24	$24.51	$25.68	$25.68	807,522
2022-09-13	$24.12	$24.85	$24.12	$24.49	$24.49	605,869
2022-09-12	$24.69	$24.82	$24.22	$24.43	$24.43	433,699
2022-09-09	$24.10	$24.72	$24.09	$24.43	$24.43	553,966
2022-09-08	$23.79	$24.26	$23.34	$23.67	$23.67	372,249
2022-09-07	$23.08	$24.37	$22.44	$23.75	$23.75	698,474
2022-09-06	$23.89	$24.58	$23.11	$23.66	$23.66	704,877
2022-09-02	$23.08	$24.08	$22.79	$23.38	$23.38	468,346
2022-09-01	$22.06	$22.34	$21.72	$22.31	$22.31	481,385
2022-08-31	$20.65	$23.14	$20.54	$22.16	$22.16	823,815
2022-08-30	$22.01	$22.43	$21.01	$21.26	$21.26	476,782
2022-08-29	$21.55	$22.46	$21.52	$22.39	$22.39	253,771
2022-08-26	$22.08	$22.21	$21.53	$21.82	$21.82	196,254
2022-08-25	$22.26	$22.60	$22.06	$22.21	$22.21	169,506
2022-08-24	$22.02	$22.28	$21.54	$22.03	$22.03	210,915
2022-08-23	$21.53	$22.41	$21.53	$21.99	$21.99	365,154
2022-08-22	$20.73	$21.13	$20.33	$21.06	$21.06	243,898
2022-08-19	$21.36	$21.36	$20.39	$21.10	$21.10	339,485
2022-08-18	$20.74	$21.57	$20.73	$21.57	$21.57	703,729
2022-08-17	$19.66	$20.63	$19.61	$20.37	$20.37	292,745
2022-08-16	$20.24	$20.61	$19.42	$19.91	$19.91	419,603
2022-08-15	$19.78	$20.04	$19.31	$20.01	$20.01	400,667
2022-08-12	$20.23	$20.58	$19.43	$20.58	$20.58	476,697
2022-08-11	$19.60	$20.48	$19.20	$20.28	$20.28	792,440
2022-08-10	$18.45	$19.37	$18.37	$19.21	$19.21	2,271,493
2022-08-09	$20.47	$20.94	$20.14	$20.43	$20.43	214,527
2022-08-08	$20.80	$21.29	$20.38	$20.46	$20.46	251,685
2022-08-05	$20.63	$21.68	$20.20	$20.73	$20.73	381,259
2022-08-04	$21.79	$21.96	$20.79	$20.89	$20.89	210,163
2022-08-03	$22.69	$22.69	$21.53	$21.77	$21.77	426,728
2022-08-02	$22.06	$22.80	$22.01	$22.39	$22.39	286,950
2022-08-01	$21.44	$22.40	$20.56	$22.25	$22.25	459,455
2022-07-29	$21.68	$22.19	$21.32	$22.03	$22.03	513,991
2022-07-28	$21.25	$21.49	$20.74	$21.31	$21.31	448,238
2022-07-27	$20.75	$21.14	$20.01	$21.04	$21.04	262,935
2022-07-26	$21.24	$21.66	$20.31	$20.32	$20.32	239,416
2022-07-25	$18.92	$21.03	$18.75	$20.99	$20.99	590,307
2022-07-22	$19.03	$19.36	$18.35	$18.60	$18.60	182,837
2022-07-21	$18.41	$18.91	$17.92	$18.87	$18.87	185,906
2022-07-20	$18.74	$19.27	$18.56	$19.04	$19.04	162,535
2022-07-19	$18.75	$19.34	$18.74	$19.05	$19.05	240,295
2022-07-18	$19.30	$19.68	$18.82	$18.83	$18.83	204,399
2022-07-15	$18.77	$18.77	$17.88	$18.71	$18.71	270,434
2022-07-14	$17.83	$18.10	$17.51	$18.03	$18.03	246,138
2022-07-13	$18.45	$19.08	$18.22	$18.64	$18.64	170,325
2022-07-12	$18.74	$19.01	$18.31	$18.73	$18.73	242,027
2022-07-11	$19.29	$19.58	$18.90	$19.22	$19.22	187,444
2022-07-08	$20.25	$20.25	$19.38	$19.50	$19.50	164,393
2022-07-07	$19.56	$20.26	$19.42	$20.01	$20.01	366,637
2022-07-06	$19.10	$19.59	$17.99	$18.85	$18.85	706,339
2022-07-05	$20.43	$20.43	$19.06	$19.25	$19.25	634,673
2022-07-01	$21.25	$21.25	$19.90	$20.98	$20.98	269,416
2022-06-30	$21.04	$21.67	$20.75	$21.09	$21.09	431,084
2022-06-29	$23.05	$23.10	$21.62	$21.81	$21.81	207,761
2022-06-28	$23.00	$23.14	$22.33	$22.88	$22.88	244,568
2022-06-27	$22.16	$22.67	$21.72	$22.44	$22.44	562,145
2022-06-24	$20.27	$21.84	$20.10	$21.83	$21.83	932,168
2022-06-23	$20.78	$21.10	$19.48	$19.95	$19.95	533,488
2022-06-22	$21.09	$21.43	$20.58	$20.75	$20.75	402,195
2022-06-21	$22.19	$23.16	$21.92	$22.34	$22.34	317,337
2022-06-17	$23.19	$23.22	$21.63	$21.70	$21.70	554,347
2022-06-16	$23.77	$24.20	$22.82	$23.05	$23.05	389,323
2022-06-15	$24.36	$24.57	$23.52	$23.99	$23.99	306,407
2022-06-14	$24.63	$24.99	$23.57	$24.13	$24.13	260,532
2022-06-13	$25.54	$25.54	$23.69	$24.14	$24.14	642,777
2022-06-10	$25.58	$26.92	$25.09	$26.51	$26.51	445,439
2022-06-09	$26.20	$26.47	$25.80	$25.89	$25.89	190,160
2022-06-08	$26.87	$27.06	$26.16	$26.60	$26.60	372,537
2022-06-07	$26.34	$27.08	$26.34	$26.76	$26.76	306,767
2022-06-06	$27.01	$27.41	$26.33	$26.58	$26.58	191,959
2022-06-03	$27.00	$27.14	$26.47	$26.99	$26.99	258,809
2022-06-02	$26.93	$27.52	$26.46	$27.20	$27.20	228,510
2022-06-01	$25.74	$27.29	$25.54	$27.01	$27.01	362,445
2022-05-31	$28.30	$28.79	$24.61	$25.45	$25.45	1,120,966
2022-05-27	$26.78	$28.21	$26.78	$27.70	$27.70	371,169
2022-05-26	$27.00	$27.42	$26.55	$26.99	$26.99	307,995
2022-05-25	$26.45	$27.14	$25.87	$26.81	$26.81	313,089
2022-05-24	$25.39	$26.51	$25.16	$26.44	$26.44	278,433
2022-05-23	$25.33	$26.28	$25.00	$25.85	$25.85	351,883
2022-05-20	$26.36	$27.02	$24.76	$25.06	$25.06	314,256
2022-05-19	$25.53	$26.34	$24.74	$26.17	$26.17	543,682
2022-05-18	$26.70	$27.50	$25.21	$25.53	$25.53	464,591
2022-05-17	$25.53	$28.01	$24.97	$26.65	$26.65	980,848
2022-05-16	$21.56	$25.53	$21.56	$24.96	$24.96	1,177,452
2022-05-13	$20.96	$21.45	$20.81	$21.28	$21.28	459,191
2022-05-12	$20.34	$20.43	$19.28	$20.36	$20.36	331,409
2022-05-11	$20.50	$21.69	$20.23	$20.34	$20.34	300,167
2022-05-10	$20.20	$21.20	$19.72	$20.10	$20.10	289,983
2022-05-09	$20.99	$21.23	$18.97	$19.77	$19.77	387,267
2022-05-06	$21.56	$21.75	$21.25	$21.55	$21.55	135,611
2022-05-05	$22.06	$22.24	$20.40	$21.39	$21.39	206,044
2022-05-04	$21.75	$22.10	$20.92	$21.99	$21.99	242,828
2022-05-03	$19.98	$21.34	$19.98	$21.06	$21.06	238,518
2022-05-02	$19.60	$20.32	$19.39	$20.01	$20.01	251,906
2022-04-29	$20.49	$20.67	$19.78	$19.96	$19.96	168,295
2022-04-28	$20.03	$20.75	$19.17	$20.52	$20.52	230,217
2022-04-27	$19.57	$20.19	$19.22	$19.73	$19.73	191,733
2022-04-26	$19.45	$20.72	$19.39	$19.60	$19.60	306,058
2022-04-25	$19.40	$19.82	$18.43	$19.43	$19.43	425,270
2022-04-22	$21.02	$21.45	$19.97	$20.08	$20.08	264,526
2022-04-21	$23.12	$23.19	$21.04	$21.25	$21.25	365,669
2022-04-20	$22.98	$23.41	$22.25	$23.07	$23.07	268,686
2022-04-19	$23.60	$23.69	$22.30	$22.74	$22.74	353,372
2022-04-18	$23.05	$23.99	$22.90	$23.66	$23.66	308,311
2022-04-14	$22.00	$23.16	$22.00	$22.88	$22.88	310,781
2022-04-13	$21.47	$22.10	$21.07	$22.04	$22.04	274,550
2022-04-12	$20.96	$21.63	$20.87	$21.11	$21.11	128,089
2022-04-11	$21.77	$21.90	$20.46	$20.56	$20.56	220,597
2022-04-08	$21.55	$22.19	$21.55	$21.90	$21.90	199,482
2022-04-07	$21.72	$21.97	$20.94	$21.42	$21.42	258,491
2022-04-06	$21.89	$22.29	$21.07	$21.69	$21.69	266,071
2022-04-05	$21.99	$22.50	$21.50	$21.75	$21.75	226,115
2022-04-04	$22.36	$22.70	$21.39	$21.76	$21.76	239,905
2022-04-01	$21.70	$22.40	$21.70	$22.20	$22.20	223,458
2022-03-31	$21.37	$22.19	$21.37	$21.74	$21.74	292,262
2022-03-30	$21.49	$22.00	$21.31	$21.87	$21.87	227,870
2022-03-29	$20.22	$21.58	$19.66	$21.30	$21.30	350,576
2022-03-28	$22.55	$22.55	$20.83	$21.04	$21.04	345,458
2022-03-25	$21.80	$22.84	$21.80	$22.81	$22.81	284,629
2022-03-24	$21.81	$22.48	$21.80	$21.91	$21.91	321,183
2022-03-23	$20.85	$22.39	$20.85	$21.81	$21.81	407,814
2022-03-22	$21.51	$21.51	$19.92	$20.60	$20.60	369,918
2022-03-21	$20.92	$21.76	$20.59	$21.52	$21.52	337,452
2022-03-18	$21.28	$21.28	$20.39	$20.48	$20.48	569,003
2022-03-17	$19.70	$21.18	$19.70	$21.18	$21.18	405,023
2022-03-16	$19.61	$19.64	$18.66	$19.37	$19.37	337,990
2022-03-15	$20.61	$20.95	$19.25	$19.37	$19.37	350,590
2022-03-14	$20.57	$21.20	$19.32	$21.16	$21.16	646,595
2022-03-11	$18.84	$20.73	$18.69	$20.57	$20.57	1,140,339
2022-03-10	$17.74	$18.87	$17.74	$18.84	$18.84	542,820
2022-03-09	$17.89	$18.69	$16.73	$17.76	$17.76	503,837
2022-03-08	$18.08	$18.69	$17.13	$18.24	$18.24	577,030
2022-03-07	$16.65	$18.38	$16.65	$17.73	$17.73	568,584
2022-03-04	$15.45	$16.54	$15.36	$16.50	$16.50	486,127
2022-03-03	$14.72	$15.44	$14.55	$15.44	$15.44	332,164
2022-03-02	$14.74	$15.22	$14.48	$14.82	$14.82	554,842
2022-03-01	$14.87	$15.05	$13.80	$14.40	$14.40	578,673
2022-02-28	$15.00	$15.17	$14.65	$14.81	$14.81	345,793
2022-02-25	$14.68	$15.24	$14.37	$15.16	$15.16	501,576
2022-02-24	$15.38	$15.38	$14.28	$14.77	$14.77	396,871
2022-02-23	$14.44	$15.33	$14.34	$15.01	$15.01	391,823
2022-02-22	$14.28	$14.51	$13.90	$14.28	$14.28	301,985
2022-02-18	$13.78	$14.07	$13.69	$14.01	$14.01	170,154
2022-02-17	$14.29	$14.43	$13.92	$14.05	$14.05	140,354
2022-02-16	$14.53	$14.84	$14.23	$14.40	$14.40	114,272
2022-02-15	$13.73	$14.50	$13.58	$14.39	$14.39	199,246
2022-02-14	$14.92	$14.96	$14.15	$14.24	$14.24	221,111
2022-02-11	$14.03	$15.04	$14.02	$14.85	$14.85	490,760
2022-02-10	$13.76	$14.39	$13.63	$13.97	$13.97	396,248
2022-02-09	$13.77	$14.06	$13.61	$13.85	$13.85	330,685
2022-02-08	$14.35	$14.35	$13.62	$13.81	$13.81	291,897
2022-02-07	$14.23	$14.41	$13.78	$14.31	$14.31	353,704
2022-02-04	$14.20	$14.36	$14.01	$14.31	$14.31	288,107
2022-02-03	$14.30	$14.52	$14.05	$14.25	$14.25	244,502
2022-02-02	$14.96	$15.06	$14.18	$14.28	$14.28	257,209
2022-02-01	$14.02	$15.00	$13.97	$14.96	$14.96	268,642
2022-01-31	$15.38	$15.53	$14.11	$14.19	$14.19	478,100
2022-01-28	$15.60	$16.19	$14.99	$15.51	$15.51	433,957
2022-01-27	$15.44	$16.24	$14.95	$15.38	$15.38	814,643
2022-01-26	$14.95	$15.64	$14.65	$14.93	$14.93	421,029
2022-01-25	$13.39	$15.08	$13.10	$14.88	$14.88	388,945
2022-01-24	$12.26	$13.56	$12.16	$13.46	$13.46	367,213
2022-01-21	$12.26	$13.04	$12.14	$12.46	$12.46	531,346
2022-01-20	$12.59	$12.88	$12.23	$12.39	$12.39	536,812
2022-01-19	$12.55	$13.17	$12.22	$12.72	$12.72	285,575
2022-01-18	$12.33	$12.56	$12.17	$12.43	$12.43	360,897
2022-01-14	$12.38	$12.42	$12.08	$12.22	$12.22	169,509
2022-01-13	$12.06	$12.31	$11.87	$12.28	$12.28	259,634
2022-01-12	$11.76	$12.14	$11.75	$12.05	$12.05	155,980
2022-01-11	$12.04	$12.04	$11.67	$11.83	$11.83	146,715
2022-01-10	$12.06	$12.16	$11.89	$11.93	$11.93	67,732
2022-01-07	$11.75	$12.20	$11.65	$12.03	$12.03	103,413
2022-01-06	$11.49	$11.69	$11.37	$11.66	$11.66	45,667
2022-01-05	$11.76	$11.87	$11.27	$11.31	$11.31	56,312
2022-01-04	$11.31	$11.87	$11.31	$11.63	$11.63	85,610
2022-01-03	$10.70	$11.39	$10.70	$11.25	$11.25	67,224
2021-12-31	$10.59	$10.72	$10.56	$10.71	$10.71	72,374
2021-12-30	$10.60	$10.78	$10.55	$10.62	$10.62	76,233
2021-12-29	$10.61	$10.74	$10.53	$10.58	$10.58	92,558
2021-12-28	$10.83	$10.99	$10.64	$10.67	$10.67	58,739
2021-12-27	$10.69	$11.01	$10.51	$10.87	$10.87	37,873
2021-12-23	$10.80	$11.07	$10.70	$10.73	$10.73	92,361
2021-12-22	$10.71	$10.80	$10.61	$10.71	$10.71	47,397
2021-12-21	$10.68	$10.93	$10.62	$10.74	$10.74	93,076
2021-12-20	$10.16	$10.62	$9.75	$10.59	$10.59	148,105
2021-12-17	$10.30	$10.43	$10.02	$10.43	$10.43	357,212
2021-12-16	$10.75	$10.83	$10.25	$10.36	$10.36	112,686
2021-12-15	$10.46	$10.73	$10.11	$10.60	$10.60	171,698
2021-12-14	$10.73	$11.02	$10.41	$10.46	$10.46	65,334
2021-12-13	$10.89	$10.94	$10.54	$10.82	$10.82	137,536
2021-12-10	$11.30	$11.32	$10.97	$11.13	$11.13	115,449
2021-12-09	$11.25	$11.25	$10.90	$11.14	$11.14	116,666
2021-12-08	$11.16	$11.42	$11.10	$11.31	$11.31	98,676
2021-12-07	$10.87	$11.26	$10.87	$11.12	$11.12	93,889
2021-12-06	$10.91	$10.98	$10.65	$10.77	$10.77	140,023
2021-12-03	$10.65	$10.92	$10.55	$10.67	$10.67	129,998
2021-12-02	$10.69	$10.75	$10.44	$10.66	$10.66	135,863
2021-12-01	$10.83	$10.88	$10.55	$10.69	$10.69	152,992
2021-11-30	$10.41	$10.63	$10.35	$10.43	$10.43	370,115
2021-11-29	$11.24	$11.24	$10.51	$10.54	$10.54	133,485
2021-11-26	$11.21	$11.21	$10.51	$10.80	$10.80	178,305
2021-11-24	$11.65	$11.92	$11.53	$11.61	$11.61	59,171
2021-11-23	$11.77	$12.03	$11.54	$11.74	$11.74	176,726
2021-11-22	$11.30	$11.96	$11.30	$11.57	$11.57	118,237
2021-11-19	$11.56	$11.56	$11.24	$11.30	$11.30	162,782
2021-11-18	$12.41	$12.41	$11.71	$11.96	$11.96	129,099
2021-11-17	$12.37	$12.96	$12.20	$12.46	$12.46	155,869
2021-11-16	$12.13	$12.20	$11.90	$12.19	$12.19	135,164
2021-11-15	$11.97	$12.17	$11.62	$12.16	$12.16	107,056
2021-11-12	$11.82	$11.98	$11.42	$11.88	$11.88	209,908
2021-11-11	$12.20	$12.33	$11.75	$11.80	$11.80	101,561
2021-11-10	$13.00	$13.03	$11.98	$12.14	$12.14	126,590
2021-11-09	$12.98	$13.14	$12.55	$13.11	$13.11	102,171
2021-11-08	$12.67	$12.99	$12.66	$12.91	$12.91	73,594
2021-11-05	$12.28	$12.65	$11.94	$12.50	$12.50	107,002
2021-11-04	$12.29	$12.51	$11.90	$12.04	$12.04	50,383
2021-11-03	$11.80	$12.26	$11.61	$12.02	$12.02	148,156
2021-11-02	$12.25	$12.25	$11.85	$11.87	$11.87	108,809
2021-11-01	$12.24	$12.43	$12.17	$12.30	$12.30	85,453
2021-10-29	$12.67	$12.67	$12.11	$12.13	$12.13	122,617
2021-10-28	$12.75	$12.91	$12.57	$12.63	$12.63	114,887
2021-10-27	$13.25	$13.30	$12.77	$12.79	$12.79	105,285
2021-10-26	$12.82	$13.55	$12.82	$13.32	$13.32	156,234
2021-10-25	$12.46	$12.86	$12.45	$12.84	$12.84	96,531
2021-10-22	$12.67	$12.75	$12.36	$12.49	$12.49	66,715
2021-10-21	$12.70	$12.70	$12.25	$12.63	$12.63	155,507
2021-10-20	$12.53	$12.75	$12.36	$12.73	$12.73	84,301
2021-10-19	$12.86	$12.89	$12.39	$12.66	$12.66	126,426
2021-10-18	$12.55	$12.93	$12.55	$12.70	$12.70	114,266
2021-10-15	$12.87	$12.90	$12.49	$12.49	$12.49	146,680
2021-10-14	$12.96	$12.99	$12.50	$12.56	$12.56	89,819
2021-10-13	$12.85	$12.85	$12.44	$12.76	$12.76	60,355
2021-10-12	$13.03	$13.15	$12.77	$12.96	$12.96	145,311
2021-10-11	$13.20	$13.39	$12.88	$12.91	$12.91	107,276
2021-10-08	$12.81	$13.03	$12.78	$12.95	$12.95	118,394
2021-10-07	$12.40	$12.79	$12.25	$12.75	$12.75	152,268
2021-10-06	$12.16	$12.42	$11.92	$12.40	$12.40	138,044
2021-10-05	$12.88	$12.92	$12.25	$12.48	$12.48	151,130
2021-10-04	$12.78	$12.92	$12.58	$12.64	$12.64	164,334
2021-10-01	$12.23	$12.49	$12.06	$12.44	$12.44	147,387
2021-09-30	$12.00	$12.29	$11.88	$12.06	$12.06	140,465
2021-09-29	$12.28	$12.31	$11.78	$12.16	$12.16	124,631
2021-09-28	$12.39	$13.50	$12.30	$12.32	$12.32	297,160
2021-09-27	$11.70	$12.29	$11.60	$12.17	$12.17	414,721
2021-09-24	$11.42	$11.67	$11.29	$11.41	$11.41	62,488
2021-09-23	$11.15	$11.59	$11.15	$11.50	$11.50	125,799
2021-09-22	$10.96	$11.52	$10.96	$11.10	$11.10	81,037
2021-09-21	$11.05	$11.05	$10.55	$10.83	$10.83	111,588
2021-09-20	$10.70	$10.89	$10.42	$10.86	$10.86	125,964
2021-09-17	$10.99	$11.05	$10.81	$10.82	$10.82	472,412
2021-09-16	$11.22	$11.22	$10.82	$11.00	$11.00	100,406
2021-09-15	$11.07	$11.34	$11.03	$11.17	$11.17	149,979
2021-09-14	$11.44	$11.46	$10.78	$10.94	$10.94	153,983
2021-09-13	$11.27	$11.49	$11.24	$11.26	$11.26	106,210
2021-09-10	$11.27	$11.30	$11.08	$11.15	$11.15	50,491
2021-09-09	$10.82	$11.28	$10.76	$11.06	$11.06	84,164
2021-09-08	$11.62	$11.71	$10.93	$10.97	$10.97	70,756
2021-09-07	$11.22	$11.63	$11.22	$11.53	$11.53	104,683
2021-09-03	$11.66	$11.78	$11.39	$11.42	$11.42	72,194
2021-09-02	$11.62	$11.71	$11.49	$11.71	$11.71	230,801
2021-09-01	$11.55	$11.55	$11.29	$11.47	$11.47	60,047
2021-08-31	$11.26	$11.57	$11.21	$11.50	$11.50	71,008
2021-08-30	$11.67	$11.70	$11.23	$11.28	$11.28	79,590
2021-08-27	$11.17	$11.72	$11.17	$11.62	$11.62	117,253
2021-08-26	$10.72	$11.09	$10.70	$11.00	$11.00	90,589
2021-08-25	$10.64	$10.70	$10.28	$10.68	$10.68	264,465
2021-08-24	$10.88	$10.99	$10.55	$10.57	$10.57	92,385
2021-08-23	$10.57	$10.84	$10.56	$10.79	$10.79	60,128
2021-08-20	$10.15	$10.46	$10.15	$10.29	$10.29	68,520
2021-08-19	$10.35	$10.35	$9.95	$10.29	$10.29	127,184
2021-08-18	$10.81	$11.01	$10.50	$10.53	$10.53	59,561
2021-08-17	$10.82	$11.01	$10.65	$10.85	$10.85	83,369
2021-08-16	$11.01	$11.01	$10.66	$10.83	$10.83	123,052
2021-08-13	$11.31	$11.48	$11.24	$11.26	$11.26	50,984
2021-08-12	$11.80	$11.98	$11.43	$11.49	$11.49	74,269
2021-08-11	$11.80	$11.93	$11.51	$11.89	$11.89	79,848
2021-08-10	$11.30	$12.14	$11.30	$11.87	$11.87	91,628
2021-08-09	$11.08	$11.39	$10.95	$11.27	$11.27	76,419
2021-08-06	$11.37	$11.75	$11.26	$11.43	$11.43	107,403
2021-08-05	$10.74	$11.29	$10.74	$11.22	$11.22	71,018
2021-08-04	$11.04	$11.20	$10.55	$10.65	$10.65	137,840
2021-08-03	$11.21	$11.39	$10.81	$11.34	$11.34	58,094
2021-08-02	$11.29	$11.76	$10.99	$11.14	$11.14	98,324
2021-07-30	$11.25	$11.38	$11.09	$11.32	$11.32	86,857
2021-07-29	$11.59	$11.59	$11.25	$11.36	$11.36	76,506
2021-07-28	$11.39	$11.47	$10.90	$11.42	$11.42	102,331
2021-07-27	$11.45	$11.50	$11.16	$11.26	$11.26	89,316
2021-07-26	$11.24	$11.72	$11.24	$11.65	$11.65	73,164
2021-07-23	$11.47	$11.47	$10.92	$11.12	$11.12	70,758
2021-07-22	$11.65	$11.74	$11.19	$11.31	$11.31	91,377
2021-07-21	$11.44	$11.73	$11.39	$11.63	$11.63	81,166
2021-07-20	$10.91	$11.44	$10.76	$11.14	$11.14	165,566
2021-07-19	$10.84	$10.96	$10.45	$10.89	$10.89	187,393
2021-07-16	$11.84	$11.84	$11.17	$11.20	$11.20	148,248
2021-07-15	$11.62	$11.87	$11.57	$11.65	$11.65	207,401
2021-07-14	$11.91	$12.14	$11.60	$11.74	$11.74	272,422
2021-07-13	$11.89	$11.96	$11.61	$11.83	$11.83	100,734
2021-07-12	$11.84	$12.17	$11.70	$12.04	$12.04	84,812
2021-07-09	$12.40	$12.45	$12.02	$12.08	$12.08	107,628
2021-07-08	$11.60	$12.15	$11.48	$12.13	$12.13	164,060
2021-07-07	$11.79	$11.97	$11.37	$11.80	$11.80	281,979
2021-07-06	$12.41	$12.41	$11.75	$11.92	$11.92	251,437
2021-07-02	$12.84	$12.84	$12.32	$12.39	$12.39	79,448
2021-07-01	$12.46	$12.83	$12.41	$12.83	$12.83	215,780
2021-06-30	$12.00	$12.29	$12.00	$12.05	$12.05	168,208
2021-06-29	$12.19	$12.25	$11.95	$12.01	$12.01	235,733
2021-06-28	$12.81	$12.81	$11.86	$12.04	$12.04	334,279
2021-06-25	$13.25	$13.30	$12.87	$12.87	$12.87	452,345
2021-06-24	$13.14	$13.28	$12.97	$13.17	$13.17	238,701
2021-06-23	$13.15	$13.62	$13.05	$13.15	$13.15	298,809
2021-06-22	$13.34	$13.44	$12.93	$13.15	$13.15	207,966
2021-06-21	$13.46	$13.55	$13.13	$13.43	$13.43	208,451
2021-06-18	$13.18	$13.46	$12.96	$13.13	$13.13	267,847
2021-06-17	$14.38	$14.38	$13.09	$13.52	$13.52	245,479
2021-06-16	$14.34	$14.68	$14.08	$14.39	$14.39	112,002
2021-06-15	$13.98	$14.36	$13.89	$14.35	$14.35	95,189
2021-06-14	$14.18	$14.47	$13.91	$13.93	$13.93	76,346
2021-06-11	$14.27	$14.42	$14.09	$14.18	$14.18	44,120
2021-06-10	$14.64	$14.64	$14.01	$14.15	$14.15	73,664
2021-06-09	$14.89	$14.89	$14.30	$14.39	$14.39	82,598
2021-06-08	$14.27	$15.00	$14.14	$14.87	$14.87	171,215
2021-06-07	$14.70	$14.77	$14.26	$14.34	$14.34	75,099
2021-06-04	$14.96	$15.00	$14.45	$14.71	$14.71	88,025
2021-06-03	$14.96	$15.00	$14.57	$14.96	$14.96	130,083
2021-06-02	$14.68	$15.00	$14.38	$14.97	$14.97	139,181
2021-06-01	$14.05	$14.51	$14.05	$14.49	$14.49	113,547
2021-05-28	$13.92	$13.92	$13.51	$13.76	$13.76	39,393
2021-05-27	$13.68	$13.91	$13.63	$13.79	$13.79	70,117
2021-05-26	$13.32	$13.69	$13.24	$13.48	$13.48	58,982
2021-05-25	$13.71	$13.80	$13.16	$13.41	$13.41	231,037
2021-05-24	$13.93	$13.93	$13.44	$13.70	$13.70	138,744
2021-05-21	$13.69	$13.90	$13.40	$13.79	$13.79	77,395
2021-05-20	$13.32	$13.49	$12.73	$13.44	$13.44	120,803
2021-05-19	$13.94	$13.98	$13.20	$13.44	$13.44	147,214
2021-05-18	$14.71	$14.80	$14.28	$14.30	$14.30	122,135
2021-05-17	$14.00	$14.72	$13.76	$14.70	$14.70	112,446
2021-05-14	$14.17	$14.60	$14.01	$14.07	$14.07	140,627
2021-05-13	$13.48	$14.28	$13.42	$13.96	$13.96	114,980
2021-05-12	$13.41	$14.27	$13.41	$13.73	$13.73	187,214
2021-05-11	$12.85	$13.64	$12.83	$13.32	$13.32	113,922
2021-05-10	$14.10	$14.42	$13.25	$13.34	$13.34	178,441
2021-05-07	$14.00	$14.00	$13.26	$14.00	$14.00	155,009
2021-05-06	$13.60	$13.85	$13.08	$13.82	$13.82	129,037
2021-05-05	$13.03	$13.62	$13.01	$13.44	$13.44	106,000
2021-05-04	$12.84	$13.00	$12.42	$12.90	$12.90	154,267
2021-05-03	$12.43	$12.90	$12.43	$12.84	$12.84	86,806
2021-04-30	$12.78	$12.90	$12.16	$12.26	$12.26	149,112
2021-04-29	$13.17	$13.59	$12.83	$12.99	$12.99	165,986
2021-04-28	$12.50	$13.05	$12.50	$12.89	$12.89	108,796
2021-04-27	$12.77	$12.82	$12.00	$12.34	$12.34	243,479
2021-04-26	$12.65	$13.07	$12.35	$12.72	$12.72	140,784
2021-04-23	$12.21	$12.71	$12.21	$12.70	$12.70	144,353
2021-04-22	$12.35	$12.44	$12.09	$12.21	$12.21	86,128
2021-04-21	$11.77	$12.28	$11.77	$12.26	$12.26	96,692
2021-04-20	$12.35	$12.56	$11.68	$11.93	$11.93	215,790
2021-04-19	$12.62	$12.75	$12.35	$12.43	$12.43	150,378
2021-04-16	$12.47	$12.67	$12.22	$12.67	$12.67	153,801
2021-04-15	$12.40	$12.52	$12.01	$12.35	$12.35	106,445
2021-04-14	$11.67	$12.50	$11.66	$12.40	$12.40	215,518
2021-04-13	$11.93	$11.93	$11.52	$11.55	$11.55	113,602
2021-04-12	$12.16	$12.26	$11.96	$12.03	$12.03	98,434
2021-04-09	$12.49	$12.49	$12.02	$12.03	$12.03	88,632
2021-04-08	$12.54	$12.63	$12.01	$12.40	$12.40	121,881
2021-04-07	$12.92	$13.06	$12.61	$12.66	$12.66	91,219
2021-04-06	$12.94	$13.38	$12.89	$12.91	$12.91	168,509
2021-04-05	$12.85	$12.97	$12.41	$12.85	$12.85	233,749
2021-04-01	$12.57	$13.04	$12.37	$13.00	$13.00	147,205
2021-03-31	$12.33	$12.63	$12.14	$12.53	$12.53	234,090
2021-03-30	$12.38	$12.81	$12.34	$12.42	$12.42	140,775
2021-03-29	$12.91	$13.09	$12.43	$12.49	$12.49	166,609
2021-03-26	$12.99	$13.20	$12.68	$13.00	$13.00	193,281
2021-03-25	$12.23	$12.74	$11.70	$12.61	$12.61	267,433
2021-03-24	$12.20	$12.89	$12.18	$12.41	$12.41	271,086
2021-03-23	$12.34	$12.58	$11.85	$11.91	$11.91	258,796
2021-03-22	$12.28	$12.87	$12.05	$12.72	$12.72	265,313
2021-03-19	$12.40	$12.80	$12.07	$12.29	$12.29	1,651,164
2021-03-18	$13.28	$13.68	$12.49	$12.63	$12.63	326,517
2021-03-17	$12.99	$13.38	$12.87	$13.29	$13.29	205,041
2021-03-16	$13.55	$13.58	$12.80	$12.98	$12.98	316,001
2021-03-15	$14.05	$14.27	$13.35	$13.83	$13.83	318,315
2021-03-12	$14.45	$15.74	$14.01	$14.16	$14.16	343,200
2021-03-11	$14.38	$14.70	$14.00	$14.24	$14.24	223,137
2021-03-10	$14.45	$14.84	$14.08	$14.38	$14.38	339,472
2021-03-09	$15.49	$15.49	$14.39	$14.47	$14.47	183,732
2021-03-08	$15.02	$15.64	$14.35	$15.53	$15.53	276,236
2021-03-05	$15.08	$15.92	$14.18	$14.64	$14.64	380,790
2021-03-04	$14.30	$14.70	$13.69	$14.58	$14.58	391,804
2021-03-03	$13.40	$14.25	$13.40	$14.05	$14.05	271,697
2021-03-02	$12.87	$13.66	$12.80	$13.19	$13.19	170,019
2021-03-01	$12.91	$13.01	$12.43	$12.84	$12.84	96,010
2021-02-26	$12.64	$12.83	$12.28	$12.46	$12.46	154,527
2021-02-25	$13.06	$13.45	$12.57	$12.68	$12.68	178,733
2021-02-24	$12.70	$13.35	$12.70	$13.20	$13.20	217,339
2021-02-23	$13.01	$13.01	$11.81	$12.70	$12.70	236,549
2021-02-22	$13.00	$13.36	$12.85	$12.87	$12.87	262,172
2021-02-19	$12.71	$13.48	$12.71	$12.97	$12.97	147,204
2021-02-18	$13.23	$13.25	$12.46	$12.71	$12.71	145,880
2021-02-17	$13.43	$13.48	$12.94	$13.25	$13.25	118,564
2021-02-16	$12.15	$13.72	$11.88	$13.28	$13.28	307,370
2021-02-12	$11.26	$12.10	$11.23	$11.85	$11.85	221,902
2021-02-11	$11.72	$11.95	$11.07	$11.24	$11.24	153,008
2021-02-10	$11.72	$11.86	$11.32	$11.74	$11.74	151,386
2021-02-09	$12.13	$12.13	$11.50	$11.57	$11.57	153,024
2021-02-08	$11.60	$12.23	$11.50	$12.17	$12.17	196,505
2021-02-05	$11.83	$11.83	$11.38	$11.52	$11.52	145,679
2021-02-04	$11.30	$11.71	$11.23	$11.56	$11.56	286,344
2021-02-03	$11.00	$11.29	$10.79	$11.25	$11.25	135,601
2021-02-02	$10.10	$11.03	$9.90	$10.98	$10.98	155,998
2021-02-01	$9.60	$9.97	$9.14	$9.80	$9.80	196,364
2021-01-29	$9.94	$9.96	$9.39	$9.49	$9.49	225,622
2021-01-28	$10.23	$10.27	$9.60	$10.06	$10.06	169,215
2021-01-27	$10.13	$10.43	$9.85	$10.04	$10.04	196,062
2021-01-26	$10.84	$10.99	$10.35	$10.41	$10.41	83,972
2021-01-25	$10.73	$10.79	$10.23	$10.67	$10.67	112,120
2021-01-22	$10.57	$10.99	$10.51	$10.98	$10.98	170,708
2021-01-21	$11.65	$11.77	$10.91	$10.93	$10.93	136,038
2021-01-20	$11.80	$11.86	$11.50	$11.68	$11.68	118,723
2021-01-19	$11.73	$11.85	$11.30	$11.69	$11.69	136,155
2021-01-15	$11.79	$12.04	$11.38	$11.51	$11.51	178,834
2021-01-14	$11.57	$12.35	$11.57	$12.27	$12.27	191,739
2021-01-13	$11.96	$12.00	$11.47	$11.54	$11.54	193,415
2021-01-12	$10.90	$11.82	$10.73	$11.75	$11.75	169,316
2021-01-11	$10.24	$10.75	$10.12	$10.72	$10.72	115,944
2021-01-08	$10.24	$10.74	$10.13	$10.56	$10.56	163,673
2021-01-07	$10.07	$10.49	$9.97	$10.09	$10.09	139,575
2021-01-06	$9.71	$10.15	$9.54	$10.05	$10.05	245,213
2021-01-05	$8.97	$9.71	$8.92	$9.33	$9.33	201,768
2021-01-04	$8.79	$8.99	$8.48	$8.85	$8.85	122,154
2020-12-31	$8.80	$8.93	$8.61	$8.64	$8.64	104,864
2020-12-30	$8.80	$9.09	$8.73	$8.86	$8.86	95,002
2020-12-29	$8.86	$8.99	$8.63	$8.79	$8.78	97,491
2020-12-28	$8.77	$9.05	$8.71	$8.81	$8.80	152,858
2020-12-24	$8.89	$8.91	$8.58	$8.71	$8.70	71,665
2020-12-23	$8.47	$8.82	$8.41	$8.81	$8.80	196,102
2020-12-22	$8.73	$8.73	$8.22	$8.36	$8.35	328,557
2020-12-21	$8.64	$8.89	$8.40	$8.73	$8.72	426,285
2020-12-18	$9.44	$9.71	$8.76	$9.11	$9.10	1,437,639
2020-12-17	$9.44	$9.64	$9.33	$9.55	$9.54	470,544
2020-12-16	$9.54	$9.65	$9.41	$9.41	$9.40	377,993
2020-12-15	$9.62	$9.78	$9.50	$9.54	$9.53	386,897
2020-12-14	$9.69	$9.84	$9.44	$9.50	$9.49	514,000
2020-12-11	$9.41	$9.62	$9.26	$9.48	$9.47	178,666
2020-12-10	$9.31	$9.75	$9.25	$9.54	$9.53	219,915
2020-12-09	$9.71	$9.93	$9.29	$9.33	$9.32	176,978
2020-12-08	$9.55	$9.85	$9.50	$9.63	$9.62	159,884
2020-12-07	$10.00	$10.16	$9.72	$9.73	$9.72	161,206
2020-12-04	$9.76	$10.23	$9.54	$10.10	$10.09	242,880
2020-12-03	$9.68	$9.74	$9.34	$9.50	$9.49	157,898
2020-12-02	$9.54	$9.93	$9.44	$9.59	$9.58	212,973
2020-12-01	$9.90	$10.01	$9.28	$9.55	$9.54	135,451
2020-11-30	$9.96	$10.12	$9.46	$9.51	$9.50	161,235
2020-11-27	$10.45	$10.62	$9.86	$10.15	$10.14	104,114
2020-11-25	$10.83	$10.99	$10.44	$10.52	$10.51	128,384
2020-11-24	$11.60	$11.78	$10.84	$11.07	$11.06	385,792
2020-11-23	$9.58	$11.32	$9.49	$11.17	$11.16	334,932
2020-11-20	$9.37	$9.58	$9.35	$9.52	$9.51	149,022
2020-11-19	$9.52	$9.60	$8.90	$9.53	$9.52	172,013
2020-11-18	$9.40	$9.90	$9.40	$9.62	$9.61	211,746
2020-11-17	$8.86	$9.32	$8.81	$9.32	$9.31	132,961
2020-11-16	$8.29	$9.15	$8.25	$9.02	$9.01	252,670
2020-11-13	$7.58	$8.02	$7.50	$7.90	$7.89	116,357
2020-11-12	$7.77	$7.96	$7.50	$7.59	$7.58	189,489
2020-11-11	$7.98	$8.00	$7.71	$7.98	$7.97	107,343
2020-11-10	$7.23	$8.03	$7.00	$7.90	$7.89	343,637
2020-11-09	$6.87	$7.29	$6.40	$7.00	$6.99	331,887
2020-11-06	$6.08	$6.11	$5.86	$5.95	$5.94	112,642
2020-11-05	$6.12	$6.30	$5.99	$6.02	$6.01	120,727
2020-11-04	$6.36	$6.49	$6.13	$6.19	$6.18	121,883
2020-11-03	$6.10	$6.54	$6.10	$6.47	$6.46	114,801
2020-11-02	$5.94	$6.10	$5.84	$6.08	$6.07	126,812
2020-10-30	$5.61	$5.97	$5.61	$5.86	$5.85	94,873
2020-10-29	$5.56	$5.74	$5.41	$5.61	$5.60	164,698
2020-10-28	$5.93	$6.01	$5.60	$5.65	$5.64	163,197
2020-10-27	$6.21	$6.21	$5.92	$6.04	$6.03	70,702
2020-10-26	$6.18	$6.25	$6.01	$6.20	$6.19	90,906
2020-10-23	$6.24	$6.48	$6.20	$6.21	$6.20	106,109
2020-10-22	$6.05	$6.17	$6.02	$6.15	$6.14	234,390
2020-10-21	$6.10	$6.22	$5.98	$6.05	$6.04	84,737
2020-10-20	$6.02	$6.21	$6.02	$6.15	$6.14	172,590
2020-10-19	$6.12	$6.25	$5.90	$5.97	$5.96	90,994
2020-10-16	$6.22	$6.44	$6.07	$6.12	$6.11	70,531
2020-10-15	$6.13	$6.26	$6.06	$6.23	$6.22	191,494
2020-10-14	$6.22	$6.39	$6.15	$6.20	$6.19	103,311
2020-10-13	$6.37	$6.40	$6.20	$6.25	$6.24	58,228
2020-10-12	$6.41	$6.56	$6.21	$6.45	$6.44	98,911
2020-10-09	$6.66	$6.78	$6.39	$6.50	$6.49	288,801
2020-10-08	$6.46	$6.61	$6.39	$6.58	$6.57	163,278
2020-10-07	$6.29	$6.58	$6.15	$6.40	$6.39	145,849
2020-10-06	$6.52	$6.71	$6.20	$6.20	$6.19	105,914
2020-10-05	$6.45	$6.62	$6.34	$6.40	$6.39	111,494
2020-10-02	$6.38	$6.50	$6.26	$6.41	$6.40	134,570
2020-10-01	$6.60	$6.76	$6.44	$6.60	$6.59	162,605
2020-09-30	$6.81	$7.14	$6.65	$6.71	$6.70	122,399
2020-09-29	$6.87	$6.87	$6.40	$6.81	$6.80	334,726
2020-09-28	$6.35	$6.91	$6.35	$6.87	$6.86	109,308
2020-09-25	$6.47	$6.56	$6.23	$6.35	$6.34	158,429
2020-09-24	$6.45	$6.64	$6.16	$6.60	$6.59	148,458
2020-09-23	$7.07	$7.22	$6.38	$6.45	$6.44	169,519
2020-09-22	$7.03	$7.15	$6.98	$7.10	$7.09	158,494
2020-09-21	$7.17	$7.17	$6.85	$7.07	$7.06	327,532
2020-09-18	$7.25	$7.53	$7.09	$7.52	$7.51	495,029
2020-09-17	$7.06	$7.29	$7.01	$7.19	$7.18	79,569
2020-09-16	$6.86	$7.27	$6.72	$7.10	$7.09	131,637
2020-09-15	$6.34	$6.80	$6.34	$6.72	$6.71	116,170
2020-09-14	$6.43	$6.46	$5.91	$6.32	$6.31	167,594
2020-09-11	$6.72	$6.72	$6.37	$6.45	$6.44	85,953
2020-09-10	$6.71	$6.98	$6.64	$6.72	$6.71	88,170
2020-09-09	$7.09	$7.10	$6.70	$6.71	$6.70	112,792
2020-09-08	$7.19	$7.19	$6.66	$6.99	$6.98	130,223
2020-09-04	$7.12	$7.28	$6.92	$7.28	$7.27	75,776
2020-09-03	$6.95	$7.21	$6.90	$6.94	$6.93	95,924
2020-09-02	$6.92	$7.01	$6.72	$6.90	$6.89	85,647
2020-09-01	$6.87	$7.10	$6.75	$7.05	$7.04	68,231
2020-08-31	$7.25	$7.36	$6.86	$6.87	$6.86	132,374
2020-08-28	$7.00	$7.35	$6.83	$7.29	$7.28	99,618
2020-08-27	$7.08	$7.10	$6.89	$6.89	$6.88	93,930
2020-08-26	$7.42	$7.42	$7.05	$7.08	$7.07	100,312
2020-08-25	$7.31	$7.41	$7.18	$7.31	$7.30	98,428
2020-08-24	$6.74	$7.22	$6.67	$7.16	$7.15	163,154
2020-08-21	$6.99	$6.99	$6.64	$6.75	$6.74	182,659
2020-08-20	$7.10	$7.27	$7.04	$7.14	$7.13	41,369
2020-08-19	$7.23	$7.40	$7.15	$7.29	$7.28	67,176
2020-08-18	$7.65	$7.67	$7.22	$7.32	$7.31	106,130
2020-08-17	$7.74	$7.85	$7.51	$7.71	$7.70	93,943
2020-08-14	$7.42	$7.79	$7.38	$7.79	$7.78	114,797
2020-08-13	$7.72	$7.91	$7.47	$7.52	$7.51	90,435
2020-08-12	$8.07	$8.15	$7.58	$7.81	$7.80	133,537
2020-08-11	$7.71	$8.14	$7.57	$7.93	$7.92	339,120
2020-08-10	$6.97	$7.57	$6.97	$7.51	$7.50	200,856
2020-08-07	$6.81	$6.98	$6.68	$6.92	$6.91	102,730
2020-08-06	$6.95	$7.14	$6.86	$6.89	$6.88	104,294
2020-08-05	$6.71	$6.94	$6.60	$6.93	$6.92	141,680
2020-08-04	$6.30	$6.63	$6.30	$6.51	$6.50	122,710
2020-08-03	$6.35	$6.53	$6.17	$6.34	$6.33	175,403
2020-07-31	$6.08	$6.44	$5.85	$6.22	$6.21	231,891
2020-07-30	$6.25	$6.25	$5.75	$6.18	$6.17	184,671
2020-07-29	$6.25	$6.40	$6.18	$6.40	$6.39	137,925
2020-07-28	$6.21	$6.39	$6.13	$6.25	$6.24	73,255
2020-07-27	$6.34	$6.35	$6.17	$6.31	$6.30	117,915
2020-07-24	$6.31	$6.57	$6.28	$6.41	$6.40	149,490
2020-07-23	$5.88	$6.27	$5.82	$6.27	$6.26	115,894
2020-07-22	$5.98	$6.02	$5.77	$5.95	$5.94	110,025
2020-07-21	$5.55	$6.19	$5.53	$6.12	$6.11	190,622
2020-07-20	$5.47	$5.69	$5.32	$5.40	$5.39	98,362
2020-07-17	$5.61	$5.70	$5.49	$5.52	$5.51	101,225
2020-07-16	$5.64	$5.75	$5.46	$5.61	$5.60	73,478
2020-07-15	$5.60	$5.87	$5.56	$5.67	$5.66	210,043
2020-07-14	$5.08	$5.44	$4.93	$5.37	$5.36	148,818
2020-07-13	$5.11	$5.27	$4.97	$5.07	$5.06	177,122
2020-07-10	$4.85	$5.06	$4.68	$5.01	$5.00	204,635
2020-07-09	$5.23	$5.30	$4.82	$4.85	$4.84	308,260
2020-07-08	$5.30	$5.39	$5.13	$5.29	$5.28	198,914
2020-07-07	$5.48	$5.48	$5.21	$5.29	$5.28	219,647
2020-07-06	$5.61	$5.72	$5.40	$5.61	$5.60	121,736
2020-07-02	$5.47	$5.68	$5.36	$5.45	$5.44	169,838
2020-07-01	$5.53	$5.73	$5.29	$5.32	$5.31	167,457
2020-06-30	$5.35	$5.61	$5.24	$5.59	$5.58	177,035
2020-06-29	$5.30	$5.59	$5.25	$5.42	$5.41	205,318
2020-06-26	$5.46	$5.46	$5.11	$5.28	$5.27	305,960
2020-06-25	$5.12	$5.59	$5.05	$5.56	$5.55	191,523
2020-06-24	$5.57	$5.61	$5.17	$5.21	$5.20	378,142
2020-06-23	$5.81	$5.86	$5.66	$5.83	$5.82	203,584
2020-06-22	$5.86	$5.93	$5.48	$5.66	$5.65	337,397
2020-06-19	$5.91	$6.01	$5.78	$5.94	$5.93	760,962
2020-06-18	$5.58	$5.91	$5.50	$5.87	$5.86	251,053
2020-06-17	$6.21	$6.21	$5.67	$5.72	$5.71	319,028
2020-06-16	$6.61	$6.91	$6.14	$6.18	$6.17	303,982
2020-06-15	$6.17	$6.41	$5.82	$6.25	$6.24	314,945
2020-06-12	$6.39	$6.60	$6.17	$6.52	$6.51	265,603
2020-06-11	$6.18	$6.30	$5.75	$6.06	$6.05	422,153
2020-06-10	$7.48	$7.48	$6.55	$6.80	$6.79	250,976
2020-06-09	$8.19	$8.19	$7.42	$7.48	$7.47	307,362
2020-06-08	$8.15	$8.48	$7.93	$8.26	$8.25	574,148
2020-06-05	$6.95	$7.98	$6.95	$7.85	$7.84	864,542
2020-06-04	$5.39	$6.64	$5.39	$6.64	$6.63	524,681
2020-06-03	$5.18	$5.48	$5.11	$5.43	$5.42	361,724
2020-06-02	$5.00	$5.10	$4.90	$5.00	$4.99	182,170
2020-06-01	$4.76	$5.05	$4.60	$4.94	$4.93	230,775
2020-05-29	$5.16	$5.16	$4.73	$4.77	$4.76	618,386
2020-05-28	$5.41	$5.42	$5.14	$5.23	$5.22	221,890
2020-05-27	$5.38	$5.44	$5.12	$5.30	$5.29	370,647
2020-05-26	$5.30	$5.37	$5.12	$5.25	$5.24	284,472
2020-05-22	$5.20	$5.27	$4.98	$5.12	$5.11	262,029
2020-05-21	$5.43	$5.43	$5.05	$5.18	$5.17	392,729
2020-05-20	$4.85	$5.37	$4.82	$5.30	$5.29	504,352
2020-05-19	$4.50	$4.87	$4.40	$4.67	$4.66	424,942
2020-05-18	$4.29	$4.55	$4.11	$4.51	$4.50	606,889
2020-05-15	$4.25	$4.25	$4.10	$4.13	$4.13	273,017
2020-05-14	$4.51	$4.60	$4.09	$4.26	$4.26	448,979
2020-05-13	$4.76	$4.81	$4.45	$4.71	$4.70	459,531
2020-05-12	$5.15	$5.29	$4.70	$4.76	$4.75	873,896
2020-05-11	$5.08	$5.11	$4.78	$4.92	$4.91	289,963
2020-05-08	$4.94	$5.20	$4.80	$5.16	$5.15	334,211
2020-05-07	$4.86	$5.07	$4.69	$4.79	$4.78	223,138
2020-05-06	$5.09	$5.18	$4.68	$4.73	$4.72	351,595
2020-05-05	$5.43	$5.53	$5.10	$5.11	$5.10	319,429
2020-05-04	$5.14	$5.39	$5.00	$5.19	$5.18	250,000
2020-05-01	$5.56	$5.73	$5.14	$5.24	$5.23	325,102
2020-04-30	$6.17	$6.24	$5.57	$5.76	$5.75	429,490
2020-04-29	$5.72	$6.16	$5.72	$6.07	$6.06	718,203
2020-04-28	$5.99	$6.02	$5.31	$5.42	$5.41	702,699
2020-04-27	$5.60	$5.89	$5.46	$5.80	$5.79	534,999
2020-04-24	$5.80	$6.08	$5.52	$5.74	$5.73	223,090
2020-04-23	$5.30	$5.90	$5.28	$5.73	$5.72	339,911
2020-04-22	$5.19	$5.47	$5.04	$5.23	$5.22	218,862
2020-04-21	$5.00	$5.17	$4.75	$5.07	$5.06	360,296
2020-04-20	$5.01	$5.74	$4.90	$5.18	$5.17	407,410
2020-04-17	$5.01	$5.36	$4.93	$5.32	$5.31	273,774
2020-04-16	$5.82	$5.82	$4.86	$4.97	$4.96	346,451
2020-04-15	$6.24	$6.29	$5.80	$5.81	$5.80	203,040
2020-04-14	$7.29	$7.41	$6.51	$6.54	$6.53	179,649
2020-04-13	$7.64	$8.18	$7.15	$7.19	$7.18	195,151
2020-04-09	$7.11	$7.68	$7.07	$7.68	$7.67	298,386
2020-04-08	$6.78	$6.84	$6.38	$6.70	$6.69	243,924
2020-04-07	$6.78	$7.12	$6.40	$6.58	$6.57	296,637
2020-04-06	$6.51	$6.66	$6.23	$6.53	$6.52	283,625
2020-04-03	$6.45	$6.50	$5.90	$6.24	$6.23	246,325
2020-04-02	$6.07	$7.29	$6.07	$6.45	$6.44	306,889
2020-04-01	$6.80	$6.80	$6.01	$6.04	$6.03	287,583
2020-03-31	$6.53	$7.08	$6.49	$7.08	$7.07	490,423
2020-03-30	$6.23	$6.60	$6.02	$6.48	$6.47	341,106
2020-03-27	$6.32	$6.60	$5.75	$6.23	$6.22	502,260
2020-03-26	$6.28	$6.97	$5.87	$6.71	$6.70	453,360
2020-03-25	$6.45	$6.89	$6.05	$6.18	$6.17	326,500
2020-03-24	$6.40	$6.55	$6.07	$6.50	$6.49	258,275
2020-03-23	$6.18	$6.33	$5.51	$6.09	$6.08	288,829
2020-03-20	$5.59	$6.73	$5.50	$6.32	$6.31	579,928
2020-03-19	$5.44	$5.57	$4.84	$5.49	$5.48	1,819,497
2020-03-18	$5.77	$5.93	$5.15	$5.31	$5.30	763,085
2020-03-17	$6.52	$6.71	$5.86	$6.09	$6.08	663,854
2020-03-16	$5.99	$6.85	$5.93	$6.28	$6.27	343,116
2020-03-13	$6.70	$6.91	$5.79	$6.68	$6.67	523,047
2020-03-12	$6.75	$6.84	$6.05	$6.41	$6.40	605,072
2020-03-11	$8.36	$8.49	$7.33	$7.46	$7.45	315,236
2020-03-10	$9.88	$9.88	$8.31	$8.76	$8.75	395,547
2020-03-09	$9.73	$10.00	$9.11	$9.32	$9.31	423,322
2020-03-06	$12.49	$12.74	$11.60	$11.96	$11.95	313,472
2020-03-05	$13.03	$13.26	$12.47	$12.89	$12.88	225,754
2020-03-04	$14.43	$14.43	$13.14	$13.56	$13.54	186,180
2020-03-03	$13.83	$14.86	$13.18	$14.02	$14.00	246,653
2020-03-02	$14.01	$14.25	$13.00	$14.19	$14.17	223,311
2020-02-28	$12.53	$13.89	$12.50	$13.89	$13.87	266,243
2020-02-27	$13.06	$13.54	$12.92	$12.93	$12.92	285,281
2020-02-26	$13.79	$13.79	$13.53	$13.53	$13.51	117,559
2020-02-25	$14.62	$14.66	$13.51	$13.74	$13.72	213,657
2020-02-24	$15.15	$15.15	$14.51	$14.62	$14.60	135,448
2020-02-21	$16.33	$16.35	$15.62	$15.82	$15.80	97,614
2020-02-20	$16.19	$17.06	$16.19	$16.38	$16.36	156,273
2020-02-19	$16.16	$16.41	$15.88	$16.22	$16.20	189,252
2020-02-18	$16.09	$16.40	$15.64	$16.08	$16.06	68,042
2020-02-14	$16.11	$16.47	$15.97	$16.19	$16.17	104,744
2020-02-13	$15.95	$16.22	$15.95	$16.03	$16.01	131,842
2020-02-12	$16.05	$16.38	$16.00	$16.14	$16.12	142,043
2020-02-11	$16.05	$16.46	$15.96	$16.17	$16.15	73,246
2020-02-10	$15.59	$15.75	$15.42	$15.73	$15.71	50,223
2020-02-07	$15.90	$16.07	$15.67	$15.74	$15.72	77,097
2020-02-06	$16.09	$16.20	$15.62	$16.00	$15.98	113,745
2020-02-05	$15.88	$16.45	$15.86	$16.01	$15.99	103,012
2020-02-04	$15.67	$15.99	$15.61	$15.67	$15.65	70,651
2020-02-03	$15.16	$15.36	$14.98	$15.32	$15.30	139,411
2020-01-31	$15.50	$15.67	$15.05	$15.18	$15.16	165,608
2020-01-30	$15.63	$16.00	$15.50	$15.81	$15.79	154,956
2020-01-29	$16.13	$16.30	$15.80	$15.95	$15.93	101,228
2020-01-28	$16.13	$16.27	$16.06	$16.10	$16.08	106,546
2020-01-27	$15.62	$16.17	$15.62	$16.01	$15.99	137,429
2020-01-24	$16.10	$16.14	$15.85	$16.12	$16.10	159,631
2020-01-23	$15.87	$16.16	$15.50	$16.09	$16.07	147,594
2020-01-22	$16.78	$16.78	$15.95	$16.13	$16.11	94,847
2020-01-21	$17.25	$17.33	$16.75	$16.76	$16.74	159,358
2020-01-17	$17.75	$17.95	$17.36	$17.39	$17.37	98,858
2020-01-16	$17.46	$17.85	$17.46	$17.57	$17.55	111,524
2020-01-15	$17.30	$17.54	$17.10	$17.30	$17.28	97,050
2020-01-14	$17.45	$17.64	$17.24	$17.38	$17.36	116,806
2020-01-13	$17.47	$17.85	$17.18	$17.54	$17.52	139,010
2020-01-10	$17.99	$17.99	$17.49	$17.59	$17.57	103,398
2020-01-09	$18.38	$18.40	$17.65	$18.04	$18.02	125,677
2020-01-08	$19.38	$19.38	$18.25	$18.27	$18.25	106,065
2020-01-07	$20.26	$20.26	$19.17	$19.38	$19.36	93,232
2020-01-06	$19.54	$20.29	$19.40	$20.22	$20.20	170,594
2020-01-03	$18.93	$19.71	$18.82	$19.61	$19.59	177,472
2020-01-02	$19.30	$19.39	$18.58	$18.87	$18.85	119,687
2019-12-31	$19.12	$19.57	$19.03	$19.28	$19.26	166,424
2019-12-30	$19.18	$19.58	$19.18	$19.28	$19.26	185,084
2019-12-27	$19.35	$19.48	$19.14	$19.24	$19.22	106,469
2019-12-26	$19.32	$19.55	$19.10	$19.26	$19.24	73,262
2019-12-24	$18.83	$19.30	$18.83	$19.18	$19.16	77,732
2019-12-23	$18.59	$19.09	$18.50	$18.83	$18.81	112,990
2019-12-20	$18.66	$18.84	$18.41	$18.69	$18.67	406,805
2019-12-19	$17.87	$18.63	$17.87	$18.57	$18.55	156,143
2019-12-18	$17.31	$17.92	$17.31	$17.86	$17.84	136,611
2019-12-17	$17.26	$17.68	$17.18	$17.34	$17.32	111,480
2019-12-16	$17.22	$17.47	$17.14	$17.21	$17.19	131,222
2019-12-13	$16.97	$17.40	$16.75	$17.01	$16.99	104,718
2019-12-12	$16.51	$17.18	$16.47	$17.00	$16.98	171,613
2019-12-11	$16.18	$16.55	$16.08	$16.53	$16.51	137,033
2019-12-10	$16.21	$16.57	$16.05	$16.18	$16.16	86,862
2019-12-09	$15.81	$16.39	$15.81	$16.20	$16.18	103,793
2019-12-06	$15.02	$16.04	$15.02	$15.95	$15.93	159,415
2019-12-05	$14.58	$14.91	$14.51	$14.80	$14.78	136,216
2019-12-04	$14.47	$15.00	$14.47	$14.59	$14.57	117,769
2019-12-03	$15.11	$15.11	$14.24	$14.34	$14.32	177,572
2019-12-02	$15.50	$15.67	$15.05	$15.35	$15.33	156,802
2019-11-29	$15.15	$15.38	$15.03	$15.30	$15.28	43,404
2019-11-27	$14.90	$15.43	$14.84	$15.43	$15.41	198,689
2019-11-26	$14.70	$15.06	$14.57	$14.88	$14.86	196,230
2019-11-25	$14.00	$14.80	$14.00	$14.72	$14.70	138,461
2019-11-22	$13.96	$14.12	$13.77	$13.95	$13.93	85,312
2019-11-21	$14.09	$14.18	$13.52	$13.98	$13.96	163,521
2019-11-20	$13.53	$14.20	$13.23	$13.96	$13.94	263,522
2019-11-19	$13.78	$13.86	$13.41	$13.66	$13.64	144,120
2019-11-18	$14.24	$14.24	$13.64	$13.74	$13.72	229,325
2019-11-15	$14.04	$14.17	$13.84	$13.89	$13.87	183,424
2019-11-14	$13.76	$14.52	$13.76	$13.89	$13.87	278,036
2019-11-13	$14.26	$14.33	$13.52	$13.80	$13.78	338,707
2019-11-12	$15.70	$17.25	$14.40	$14.50	$14.48	447,533
2019-11-11	$17.37	$17.54	$17.10	$17.14	$17.12	108,678
2019-11-08	$17.35	$17.59	$17.17	$17.53	$17.51	70,554
2019-11-07	$17.37	$17.81	$17.17	$17.33	$17.31	127,479
2019-11-06	$17.40	$17.79	$17.06	$17.13	$17.11	119,639
2019-11-05	$17.74	$17.89	$17.43	$17.52	$17.50	112,843
2019-11-04	$17.39	$17.90	$17.38	$17.51	$17.49	109,005
2019-11-01	$16.37	$17.21	$16.37	$17.14	$17.12	173,366
2019-10-31	$16.37	$16.48	$15.86	$16.23	$16.21	199,633
2019-10-30	$17.07	$17.07	$16.25	$16.42	$16.40	97,263
2019-10-29	$15.90	$17.39	$15.82	$17.06	$17.04	257,585
2019-10-28	$15.43	$16.02	$15.43	$15.96	$15.94	228,054
2019-10-25	$15.88	$16.05	$15.21	$15.38	$15.36	249,913
2019-10-24	$16.35	$16.35	$15.85	$15.90	$15.88	176,908
2019-10-23	$15.93	$16.28	$15.77	$16.23	$16.21	182,937
2019-10-22	$15.78	$16.15	$15.71	$16.11	$16.09	137,023
2019-10-21	$15.68	$15.98	$15.63	$15.83	$15.81	136,813
2019-10-18	$15.51	$15.81	$15.43	$15.66	$15.64	153,342
2019-10-17	$15.63	$15.86	$15.25	$15.64	$15.62	484,924
2019-10-16	$15.36	$15.54	$15.22	$15.53	$15.51	116,809
2019-10-15	$15.23	$15.55	$15.08	$15.39	$15.37	151,383
2019-10-14	$15.04	$15.28	$14.58	$15.24	$15.22	91,274
2019-10-11	$14.62	$15.47	$14.62	$15.23	$15.21	128,303
2019-10-10	$13.93	$14.49	$13.88	$14.37	$14.35	107,735
2019-10-09	$14.04	$14.24	$13.60	$13.88	$13.86	83,303
2019-10-08	$13.99	$14.09	$13.75	$13.84	$13.82	151,586
2019-10-07	$14.20	$14.50	$14.00	$14.27	$14.25	84,758
2019-10-04	$14.62	$14.66	$14.09	$14.23	$14.21	151,524
2019-10-03	$14.55	$14.76	$14.40	$14.57	$14.55	193,715
2019-10-02	$14.66	$14.90	$14.45	$14.60	$14.58	195,060
2019-10-01	$15.19	$15.40	$14.67	$14.70	$14.68	278,074
2019-09-30	$15.13	$15.27	$14.97	$15.11	$15.09	258,865
2019-09-27	$15.32	$15.82	$15.12	$15.33	$15.31	153,089
2019-09-26	$15.87	$15.92	$15.65	$15.82	$15.80	76,950
2019-09-25	$15.58	$16.13	$15.48	$16.05	$16.03	152,786
2019-09-24	$16.42	$16.42	$15.69	$15.79	$15.77	181,396
2019-09-23	$16.36	$16.72	$16.36	$16.55	$16.53	152,340
2019-09-20	$16.84	$17.00	$16.52	$16.57	$16.55	223,405
2019-09-19	$17.54	$17.57	$16.84	$16.87	$16.85	93,803
2019-09-18	$17.87	$18.04	$17.30	$17.44	$17.42	118,361
2019-09-17	$18.83	$18.83	$18.01	$18.08	$18.06	235,905
2019-09-16	$19.05	$19.18	$18.55	$18.95	$18.93	167,999
2019-09-13	$17.82	$18.18	$17.44	$17.73	$17.71	127,828
2019-09-12	$16.78	$17.76	$16.35	$17.56	$17.54	194,143
2019-09-11	$17.29	$17.73	$16.93	$17.22	$17.20	176,434
2019-09-10	$16.49	$17.23	$16.36	$17.13	$17.11	344,357
2019-09-09	$15.38	$16.43	$15.22	$16.40	$16.38	304,167
2019-09-06	$15.00	$15.34	$14.60	$15.18	$15.16	214,053
2019-09-05	$15.58	$15.70	$15.08	$15.19	$15.17	322,307
2019-09-04	$15.55	$15.68	$14.78	$15.52	$15.50	244,918
2019-09-03	$15.41	$15.51	$15.05	$15.20	$15.18	171,254
2019-08-30	$16.39	$16.47	$15.46	$15.76	$15.74	148,077
2019-08-29	$16.13	$16.47	$15.95	$16.21	$16.19	117,317
2019-08-28	$15.24	$15.92	$15.23	$15.84	$15.82	174,855
2019-08-27	$15.74	$15.85	$15.12	$15.25	$15.23	233,635
2019-08-26	$15.66	$16.02	$15.36	$15.55	$15.53	159,228
2019-08-23	$16.52	$16.61	$15.44	$15.52	$15.50	193,283
2019-08-22	$16.63	$16.87	$16.44	$16.70	$16.68	255,838
2019-08-21	$16.33	$16.61	$16.17	$16.55	$16.53	224,864
2019-08-20	$16.25	$16.38	$15.96	$16.11	$16.09	160,783
2019-08-19	$16.30	$16.69	$16.22	$16.41	$16.39	229,712
2019-08-16	$15.20	$15.97	$15.20	$15.96	$15.94	364,621
2019-08-15	$15.47	$15.47	$14.48	$15.15	$15.13	332,299
2019-08-14	$15.80	$16.01	$15.32	$15.61	$15.59	461,918
2019-08-13	$16.73	$17.00	$15.76	$16.16	$16.14	467,227
2019-08-12	$18.63	$18.63	$16.75	$16.93	$16.91	427,728
2019-08-09	$19.02	$19.28	$18.54	$18.84	$18.82	141,480
2019-08-08	$19.14	$19.39	$18.41	$19.00	$18.98	335,416
2019-08-07	$19.36	$19.36	$18.60	$18.99	$18.97	196,479
2019-08-06	$19.94	$20.49	$19.37	$19.78	$19.76	87,636
2019-08-05	$20.60	$20.60	$19.61	$19.94	$19.92	256,948
2019-08-02	$21.75	$21.75	$20.86	$21.14	$21.12	130,968
2019-08-01	$22.79	$22.83	$21.80	$21.80	$21.78	146,150
2019-07-31	$22.82	$23.46	$22.65	$22.99	$22.96	209,879
2019-07-30	$22.34	$22.86	$22.09	$22.78	$22.75	179,812
2019-07-29	$22.69	$22.72	$22.14	$22.61	$22.58	120,007
2019-07-26	$22.37	$22.75	$22.22	$22.74	$22.71	95,672
2019-07-25	$22.77	$22.83	$22.09	$22.28	$22.25	156,242
2019-07-24	$22.08	$22.89	$22.08	$22.84	$22.81	90,754
2019-07-23	$21.86	$22.25	$21.68	$22.22	$22.19	75,752
2019-07-22	$21.35	$22.21	$21.30	$21.84	$21.82	74,113
2019-07-19	$21.24	$21.60	$21.24	$21.47	$21.45	81,604
2019-07-18	$21.67	$21.67	$21.17	$21.38	$21.36	107,641
2019-07-17	$22.63	$22.88	$21.62	$21.77	$21.75	181,781
2019-07-16	$22.96	$23.36	$22.63	$22.70	$22.67	107,712
2019-07-15	$23.47	$23.56	$23.01	$23.15	$23.12	75,708
2019-07-12	$23.21	$23.58	$23.05	$23.47	$23.44	96,902
2019-07-11	$22.88	$23.33	$22.65	$23.18	$23.15	78,717
2019-07-10	$22.80	$23.10	$22.28	$22.86	$22.83	136,282
2019-07-09	$22.71	$22.82	$22.39	$22.57	$22.54	134,872
2019-07-08	$22.29	$22.87	$22.29	$22.87	$22.84	83,135
2019-07-05	$22.19	$22.50	$22.03	$22.40	$22.37	85,974
2019-07-03	$22.83	$22.88	$22.18	$22.34	$22.31	85,674
2019-07-02	$23.93	$23.99	$22.60	$22.67	$22.64	119,817
2019-07-01	$23.83	$24.30	$23.79	$23.97	$23.94	200,914
2019-06-28	$23.17	$23.60	$22.91	$23.48	$23.45	1,343,673
2019-06-27	$23.00	$23.18	$22.88	$23.08	$23.05	136,373
2019-06-26	$22.90	$23.20	$22.68	$23.02	$22.99	206,970
2019-06-25	$22.39	$22.72	$22.22	$22.51	$22.48	76,600
2019-06-24	$22.93	$23.31	$22.44	$22.44	$22.41	238,903
2019-06-21	$23.60	$23.65	$22.88	$22.88	$22.85	426,646
2019-06-20	$23.31	$23.68	$23.17	$23.62	$23.59	170,500
2019-06-19	$22.93	$23.19	$22.76	$22.89	$22.86	163,819
2019-06-18	$21.99	$22.94	$21.94	$22.93	$22.90	255,134
2019-06-17	$21.04	$21.83	$21.04	$21.82	$21.80	317,276
2019-06-14	$21.80	$21.91	$21.18	$21.19	$21.17	149,289
2019-06-13	$21.84	$22.04	$21.61	$21.85	$21.83	230,991
2019-06-12	$21.75	$21.86	$21.23	$21.33	$21.31	150,912
2019-06-11	$22.25	$22.41	$22.04	$22.05	$22.03	402,848
2019-06-10	$22.03	$22.26	$21.98	$22.01	$21.99	337,006
2019-06-07	$21.95	$22.24	$21.75	$22.03	$22.01	424,458
2019-06-06	$21.74	$21.94	$21.52	$21.81	$21.79	256,370
2019-06-05	$21.88	$21.88	$21.55	$21.68	$21.66	228,524
2019-06-04	$22.12	$22.29	$21.74	$21.93	$21.91	295,068
2019-06-03	$21.39	$21.83	$21.24	$21.77	$21.75	359,028
2019-05-31	$21.05	$21.44	$20.95	$21.31	$21.29	207,016
2019-05-30	$21.90	$22.04	$21.33	$21.56	$21.54	154,933
2019-05-29	$22.09	$22.13	$21.69	$21.97	$21.95	258,172
2019-05-28	$22.55	$22.75	$22.40	$22.48	$22.45	229,000
2019-05-24	$23.29	$23.30	$22.50	$22.54	$22.51	126,964
2019-05-23	$24.01	$24.01	$22.83	$22.93	$22.90	193,039
2019-05-22	$24.93	$25.11	$24.57	$24.70	$24.67	249,948
2019-05-21	$24.60	$24.90	$24.50	$24.82	$24.79	199,600
2019-05-20	$24.00	$24.54	$23.96	$24.46	$24.43	204,330
2019-05-17	$23.97	$24.19	$23.81	$24.14	$24.11	216,272
2019-05-16	$23.78	$24.31	$23.78	$24.19	$24.16	261,169
2019-05-15	$23.11	$23.73	$23.11	$23.66	$23.63	294,236
2019-05-14	$22.90	$23.90	$22.90	$23.48	$23.45	346,190
2019-05-13	$23.18	$23.38	$22.16	$22.73	$22.70	234,452
2019-05-10	$23.04	$23.10	$22.51	$23.04	$23.01	209,963
2019-05-09	$23.24	$23.36	$22.83	$23.09	$23.06	165,304
2019-05-08	$22.17	$23.37	$22.10	$23.32	$23.29	303,960
2019-05-07	$22.40	$23.03	$21.15	$22.04	$22.02	260,685
2019-05-06	$21.81	$22.23	$21.77	$22.12	$22.10	218,388
2019-05-03	$21.74	$22.34	$21.49	$22.31	$22.28	273,652
2019-05-02	$22.01	$22.17	$21.02	$21.51	$21.49	196,135
2019-05-01	$22.55	$22.56	$22.06	$22.10	$22.08	160,805
2019-04-30	$23.35	$23.35	$22.43	$22.50	$22.47	155,349
2019-04-29	$22.97	$23.44	$22.97	$23.20	$23.17	125,634
2019-04-26	$23.01	$23.12	$22.63	$22.99	$22.96	167,142
2019-04-25	$23.39	$23.70	$23.10	$23.16	$23.13	106,885
2019-04-24	$24.37	$24.37	$23.43	$23.45	$23.42	129,234
2019-04-23	$23.92	$24.42	$23.70	$24.40	$24.37	268,238
2019-04-22	$23.62	$24.09	$23.46	$23.90	$23.87	90,168
2019-04-18	$24.22	$24.25	$23.39	$23.43	$23.40	92,871
2019-04-17	$24.94	$24.96	$24.16	$24.16	$24.13	112,624
2019-04-16	$24.65	$24.92	$24.50	$24.73	$24.70	143,741
2019-04-15	$24.60	$24.75	$24.26	$24.50	$24.47	126,249
2019-04-12	$24.14	$24.56	$23.85	$24.55	$24.52	150,803
2019-04-11	$23.78	$23.94	$23.52	$23.81	$23.78	159,304
2019-04-10	$23.57	$23.88	$23.47	$23.80	$23.77	165,523
2019-04-09	$23.97	$23.97	$23.38	$23.54	$23.51	253,079
2019-04-08	$24.00	$24.50	$23.91	$24.14	$24.11	275,997
2019-04-05	$23.36	$24.61	$23.32	$24.01	$23.98	224,915
2019-04-04	$23.42	$23.47	$22.92	$23.24	$23.21	175,520
2019-04-03	$23.63	$23.84	$23.33	$23.38	$23.35	112,609
2019-04-02	$23.74	$23.86	$23.38	$23.41	$23.38	151,113
2019-04-01	$23.42	$23.73	$23.32	$23.68	$23.65	134,232
2019-03-29	$23.44	$23.53	$22.59	$23.19	$23.16	198,420
2019-03-28	$22.51	$23.25	$22.33	$23.17	$23.14	91,079
2019-03-27	$22.81	$22.85	$22.34	$22.54	$22.51	74,702
2019-03-26	$22.50	$22.87	$22.31	$22.51	$22.48	78,389
2019-03-25	$21.97	$22.44	$21.81	$22.31	$22.28	107,704
2019-03-22	$23.26	$23.26	$22.00	$22.12	$22.10	181,586
2019-03-21	$24.30	$24.30	$23.50	$23.54	$23.51	131,921
2019-03-20	$24.52	$24.70	$24.02	$24.42	$24.39	219,051
2019-03-19	$24.73	$24.85	$24.31	$24.47	$24.44	229,364
2019-03-18	$23.77	$24.37	$23.44	$24.35	$24.32	215,779
2019-03-15	$23.79	$23.83	$23.05	$23.72	$23.69	521,766
2019-03-14	$23.67	$24.15	$23.67	$23.77	$23.74	226,951
2019-03-13	$23.37	$23.92	$23.26	$23.67	$23.64	148,551
2019-03-12	$22.63	$23.10	$22.63	$23.05	$23.02	185,845
2019-03-11	$21.38	$22.44	$21.38	$22.40	$22.37	171,325
2019-03-08	$22.00	$22.02	$21.03	$21.28	$21.26	142,665
2019-03-07	$22.74	$23.04	$22.22	$22.27	$22.24	117,011
2019-03-06	$23.55	$23.68	$22.65	$22.73	$22.70	129,254
2019-03-05	$23.74	$24.05	$23.41	$23.75	$23.72	139,658
2019-03-04	$23.56	$23.82	$23.32	$23.58	$23.55	185,316
2019-03-01	$23.01	$23.80	$22.82	$23.51	$23.48	233,746
2019-02-28	$23.01	$23.13	$22.61	$22.94	$22.91	156,874
2019-02-27	$23.11	$23.39	$22.86	$23.00	$22.97	133,809
2019-02-26	$23.30	$23.37	$22.48	$22.90	$22.87	264,740
2019-02-25	$23.29	$23.67	$23.06	$23.15	$23.12	122,599
2019-02-22	$23.33	$23.47	$23.10	$23.38	$23.35	109,722
2019-02-21	$23.27	$23.32	$22.87	$23.14	$23.11	103,614
2019-02-20	$23.55	$24.00	$22.97	$23.36	$23.33	443,774
2019-02-19	$23.00	$23.70	$23.00	$23.48	$23.45	227,490
2019-02-15	$22.31	$23.08	$22.31	$23.05	$23.02	207,252
2019-02-14	$21.77	$22.28	$21.56	$22.16	$22.14	148,103
2019-02-13	$21.49	$21.93	$21.49	$21.84	$21.82	135,222
2019-02-12	$21.43	$21.66	$21.11	$21.44	$21.42	259,607
2019-02-11	$20.78	$21.33	$20.64	$21.22	$21.20	101,065
2019-02-08	$20.63	$20.97	$20.00	$20.90	$20.88	131,611
2019-02-07	$21.78	$21.90	$20.66	$20.78	$20.76	82,402
2019-02-06	$21.97	$22.25	$21.76	$21.98	$21.96	97,450
2019-02-05	$22.23	$22.41	$21.84	$22.02	$22.00	72,531
2019-02-04	$21.91	$22.33	$21.76	$22.17	$22.15	67,806
2019-02-01	$21.75	$22.40	$21.74	$22.04	$22.02	145,471
2019-01-31	$22.05	$22.44	$21.30	$21.52	$21.50	81,596
2019-01-30	$21.88	$22.08	$21.60	$22.00	$21.98	115,163
2019-01-29	$22.41	$22.60	$21.76	$21.78	$21.76	250,610
2019-01-28	$23.01	$23.03	$22.11	$22.26	$22.23	90,796
2019-01-25	$22.64	$23.38	$22.64	$23.01	$22.98	347,378
2019-01-24	$21.67	$22.60	$21.67	$22.36	$22.33	147,232
2019-01-23	$22.21	$22.36	$21.61	$21.71	$21.69	128,860
2019-01-22	$22.10	$22.23	$21.63	$22.16	$22.14	161,232
2019-01-18	$21.95	$22.39	$21.66	$22.35	$22.32	110,224
2019-01-17	$21.62	$21.76	$21.35	$21.65	$21.63	222,529
2019-01-16	$21.88	$22.11	$21.66	$21.90	$21.88	67,358
2019-01-15	$21.88	$22.09	$21.46	$21.93	$21.91	101,588
2019-01-14	$21.20	$21.80	$21.20	$21.67	$21.65	114,610
2019-01-11	$21.50	$21.50	$21.02	$21.43	$21.41	159,607
2019-01-10	$21.67	$22.02	$21.32	$21.69	$21.67	197,437
2019-01-09	$22.05	$22.12	$21.58	$21.99	$21.97	338,431
2019-01-08	$22.41	$22.41	$20.91	$21.77	$21.75	159,676
2019-01-07	$21.99	$22.35	$21.42	$21.97	$21.95	411,403
2019-01-04	$21.26	$21.86	$21.01	$21.78	$21.76	150,487
2019-01-03	$20.45	$20.89	$19.77	$20.74	$20.72	129,702
2019-01-02	$18.75	$20.57	$18.48	$20.55	$20.53	155,340
2018-12-31	$19.47	$19.84	$18.77	$19.13	$19.11	229,223
2018-12-28	$19.24	$19.89	$19.24	$19.44	$19.42	450,779
2018-12-27	$19.04	$19.43	$18.60	$19.23	$19.21	190,853
2018-12-26	$18.85	$19.53	$18.36	$19.48	$19.46	247,545
2018-12-24	$18.85	$19.83	$18.69	$18.69	$18.67	126,393
2018-12-21	$20.08	$20.31	$19.02	$19.11	$19.09	686,422
2018-12-20	$20.79	$21.21	$20.10	$20.19	$20.17	215,038
2018-12-19	$21.13	$22.08	$20.79	$21.11	$21.09	207,020
2018-12-18	$21.70	$21.84	$20.86	$21.04	$21.02	207,026
2018-12-17	$21.94	$22.33	$21.65	$21.82	$21.80	380,908
2018-12-14	$21.80	$22.00	$21.55	$21.94	$21.92	215,341
2018-12-13	$22.41	$22.67	$21.81	$22.03	$22.01	209,294
2018-12-12	$22.25	$23.36	$22.25	$22.57	$22.54	118,506
2018-12-11	$22.64	$22.64	$21.86	$21.97	$21.95	230,373
2018-12-10	$22.62	$22.65	$21.12	$22.09	$22.07	395,482
2018-12-07	$23.51	$24.18	$22.80	$22.92	$22.89	213,183
2018-12-06	$23.15	$23.17	$22.64	$23.03	$23.00	233,056
2018-12-04	$25.03	$25.16	$23.52	$23.71	$23.68	221,162
2018-12-03	$24.30	$25.47	$24.08	$25.21	$25.18	169,648
2018-11-30	$23.79	$24.11	$23.36	$23.78	$23.75	332,050
2018-11-29	$24.75	$25.00	$23.97	$24.05	$24.02	248,877
2018-11-28	$24.05	$25.00	$23.97	$24.70	$24.67	196,405
2018-11-27	$24.25	$24.50	$23.84	$24.08	$24.05	228,180
2018-11-26	$25.00	$25.25	$24.26	$24.30	$24.27	206,989
2018-11-23	$24.03	$25.06	$24.00	$24.69	$24.66	131,598
2018-11-21	$25.11	$25.34	$24.87	$24.95	$24.92	85,344
2018-11-20	$25.93	$25.93	$24.49	$24.82	$24.79	466,988
2018-11-19	$25.49	$26.57	$25.33	$26.35	$26.32	189,978
2018-11-16	$25.87	$26.14	$25.37	$25.73	$25.70	231,032
2018-11-15	$24.33	$26.23	$24.25	$25.74	$25.71	368,139
2018-11-14	$24.50	$25.37	$24.22	$24.49	$24.46	300,045
2018-11-13	$26.28	$26.28	$24.08	$24.14	$24.11	972,587
2018-11-12	$27.13	$27.39	$26.23	$26.99	$26.96	509,353
2018-11-09	$27.16	$27.19	$26.12	$27.03	$27.00	204,853
2018-11-08	$27.87	$28.17	$27.38	$27.57	$27.54	136,704
2018-11-07	$27.71	$28.24	$27.44	$28.19	$28.16	174,549
2018-11-06	$27.43	$27.67	$27.02	$27.43	$27.40	81,504
2018-11-05	$27.40	$27.68	$26.94	$27.49	$27.46	127,690
2018-11-02	$27.07	$27.26	$26.80	$27.25	$27.22	222,006
2018-11-01	$26.91	$27.45	$26.73	$26.87	$26.84	317,497
2018-10-31	$26.16	$27.02	$25.98	$26.85	$26.82	369,176
2018-10-30	$25.65	$26.22	$25.44	$26.03	$26.00	222,749
2018-10-29	$27.48	$27.50	$25.59	$25.77	$25.74	234,511
2018-10-26	$26.51	$27.39	$25.88	$27.21	$27.18	208,412
2018-10-25	$27.11	$27.58	$26.84	$26.88	$26.85	167,638
2018-10-24	$27.70	$27.82	$26.82	$26.83	$26.80	300,856
2018-10-23	$28.11	$28.24	$27.15	$27.75	$27.72	208,947
2018-10-22	$29.14	$29.14	$28.40	$28.58	$28.55	210,414
2018-10-19	$29.86	$30.44	$28.93	$29.13	$29.10	216,176
2018-10-18	$31.00	$31.38	$29.96	$30.00	$29.97	229,670
2018-10-17	$32.28	$32.28	$31.15	$31.21	$31.17	124,285
2018-10-16	$32.77	$32.79	$32.05	$32.24	$32.20	132,273
2018-10-15	$33.66	$33.66	$32.42	$32.70	$32.66	124,578
2018-10-12	$33.94	$34.41	$33.47	$33.66	$33.62	253,502
2018-10-11	$33.02	$33.82	$32.69	$33.34	$33.30	196,354
2018-10-10	$34.89	$34.96	$33.21	$33.31	$33.27	358,820
2018-10-09	$32.07	$36.09	$31.78	$34.89	$34.85	844,644
2018-10-08	$31.06	$31.76	$30.49	$31.63	$31.59	144,245
2018-10-05	$32.01	$32.02	$31.08	$31.15	$31.11	207,548
2018-10-04	$31.99	$32.58	$31.70	$31.97	$31.93	374,567
2018-10-03	$31.57	$31.97	$31.16	$31.94	$31.90	248,963
2018-10-02	$31.53	$31.83	$31.40	$31.51	$31.47	126,619
2018-10-01	$31.41	$31.70	$31.01	$31.50	$31.46	146,023
2018-09-28	$31.01	$31.41	$30.80	$31.19	$31.15	92,171
2018-09-27	$31.25	$31.25	$30.83	$31.03	$31.00	54,702
2018-09-26	$31.37	$32.75	$31.18	$31.21	$31.17	164,577
2018-09-25	$31.49	$31.75	$31.26	$31.40	$31.36	158,007
2018-09-24	$31.15	$31.63	$31.15	$31.24	$31.20	158,235
2018-09-21	$31.10	$31.25	$30.88	$31.10	$31.06	481,314
2018-09-20	$31.15	$31.17	$30.65	$31.09	$31.05	143,124
2018-09-19	$31.12	$31.50	$30.99	$31.07	$31.03	145,208
2018-09-18	$31.26	$31.85	$31.01	$31.15	$31.11	93,613
2018-09-17	$31.17	$31.67	$31.06	$31.18	$31.14	73,074
2018-09-14	$30.77	$31.67	$30.77	$31.15	$31.11	144,604
2018-09-13	$31.39	$31.41	$30.54	$30.78	$30.75	108,772
2018-09-12	$30.56	$31.55	$30.56	$31.35	$31.31	127,226
2018-09-11	$30.30	$30.82	$30.30	$30.57	$30.54	83,839
2018-09-10	$31.06	$31.29	$30.36	$30.36	$30.33	133,965
2018-09-07	$30.57	$30.86	$30.13	$30.79	$30.76	121,504
2018-09-06	$31.80	$31.85	$30.41	$30.72	$30.69	164,139
2018-09-05	$31.79	$32.09	$31.01	$31.86	$31.82	157,045
2018-09-04	$32.05	$32.40	$30.39	$31.99	$31.95	289,927
2018-08-31	$32.01	$32.73	$31.75	$32.00	$31.96	179,086
2018-08-30	$32.51	$32.51	$32.05	$32.19	$32.15	196,335
2018-08-29	$31.08	$32.57	$30.85	$32.48	$32.44	168,509
2018-08-28	$31.20	$31.54	$30.84	$31.01	$30.98	84,049
2018-08-27	$31.57	$31.68	$30.88	$31.20	$31.16	186,941
2018-08-24	$31.41	$32.56	$31.21	$31.52	$31.48	170,478
2018-08-23	$31.41	$31.56	$30.83	$31.36	$31.32	111,030
2018-08-22	$31.25	$31.49	$30.88	$31.39	$31.35	98,594
2018-08-21	$30.87	$31.53	$30.76	$31.03	$31.00	124,913
2018-08-20	$30.22	$30.89	$30.05	$30.88	$30.85	75,219
2018-08-17	$29.73	$30.24	$29.52	$30.23	$30.20	125,298
2018-08-16	$30.35	$30.62	$29.58	$29.87	$29.84	179,811
2018-08-15	$32.11	$32.13	$30.14	$30.22	$30.19	192,101
2018-08-14	$32.58	$32.96	$31.80	$32.36	$32.32	223,036
2018-08-13	$33.07	$33.07	$31.45	$31.57	$31.53	204,079
2018-08-10	$32.58	$33.29	$32.13	$33.12	$33.08	84,412
2018-08-09	$33.03	$33.18	$32.53	$32.68	$32.64	60,582
2018-08-08	$32.35	$33.09	$32.23	$33.07	$33.03	91,801
2018-08-07	$32.50	$33.03	$32.28	$32.49	$32.45	130,265
2018-08-06	$32.15	$32.33	$31.74	$32.26	$32.22	143,425
2018-08-03	$31.99	$32.47	$31.40	$32.14	$32.10	275,041
2018-08-02	$33.28	$33.33	$31.88	$31.98	$31.94	165,919
2018-08-01	$34.05	$34.25	$33.25	$33.28	$33.24	150,383
2018-07-31	$33.70	$34.40	$33.14	$34.33	$34.29	204,993
2018-07-30	$33.61	$34.40	$33.54	$33.59	$33.55	210,488
2018-07-27	$33.35	$34.08	$33.22	$33.44	$33.40	388,236
2018-07-26	$32.89	$33.17	$32.74	$33.09	$33.05	404,062
2018-07-25	$32.53	$33.36	$32.41	$32.82	$32.78	333,120
2018-07-24	$32.82	$32.85	$32.00	$32.49	$32.45	383,865
2018-07-23	$31.53	$31.91	$31.33	$31.69	$31.65	96,331
2018-07-20	$31.56	$31.71	$31.42	$31.49	$31.45	158,419
2018-07-19	$31.23	$32.15	$31.23	$31.59	$31.55	321,594
2018-07-18	$31.16	$31.50	$31.00	$31.33	$31.29	275,940
2018-07-17	$30.38	$31.50	$30.31	$31.31	$31.27	309,843
2018-07-16	$31.96	$32.49	$30.41	$30.66	$30.63	433,673
2018-07-13	$30.35	$30.98	$30.17	$30.62	$30.59	221,500
2018-07-12	$31.00	$31.02	$30.21	$30.29	$30.26	186,452
2018-07-11	$31.58	$32.08	$30.94	$30.96	$30.93	340,270
2018-07-10	$31.45	$32.65	$31.45	$31.90	$31.86	435,198
2018-07-09	$30.61	$31.84	$30.61	$31.37	$31.33	258,340
2018-07-06	$30.10	$30.65	$29.55	$30.41	$30.38	100,900
2018-07-05	$29.90	$30.37	$29.61	$30.15	$30.12	112,933
2018-07-03	$29.43	$30.48	$29.17	$29.85	$29.82	213,941
2018-07-02	$28.76	$29.62	$28.26	$29.20	$29.17	219,071
2018-06-29	$29.25	$29.42	$28.61	$28.93	$28.90	153,923
2018-06-28	$29.61	$29.72	$29.04	$29.17	$29.14	239,476
2018-06-27	$29.70	$30.09	$29.20	$29.67	$29.64	675,036
2018-06-26	$28.26	$30.21	$28.13	$29.70	$29.67	287,497
2018-06-25	$28.52	$28.57	$27.51	$28.31	$28.28	240,989
2018-06-22	$28.11	$29.30	$27.24	$28.52	$28.49	2,829,784
2018-06-21	$28.84	$28.95	$27.23	$27.46	$27.43	252,520
2018-06-20	$28.86	$29.22	$28.45	$28.90	$28.87	159,486
2018-06-19	$28.39	$29.08	$28.13	$28.73	$28.70	147,426
2018-06-18	$28.29	$29.74	$28.29	$28.87	$28.84	156,163
2018-06-15	$29.05	$29.10	$28.06	$28.24	$28.21	334,104
2018-06-14	$29.45	$29.75	$29.10	$29.28	$29.25	133,070
2018-06-13	$29.73	$30.21	$29.21	$29.33	$29.30	132,245
2018-06-12	$30.68	$31.05	$29.73	$29.77	$29.74	135,854
2018-06-11	$31.64	$31.64	$30.23	$30.53	$30.50	126,193
2018-06-08	$31.42	$31.75	$30.49	$31.60	$31.56	188,118
2018-06-07	$30.29	$31.52	$30.14	$31.44	$31.40	219,960
2018-06-06	$30.34	$30.76	$29.68	$30.37	$30.34	156,074
2018-06-05	$30.90	$31.03	$29.72	$30.01	$29.98	179,584
2018-06-04	$29.61	$31.19	$29.61	$31.10	$31.06	288,497
2018-06-01	$29.02	$29.86	$28.85	$29.56	$29.53	210,951
2018-05-31	$29.21	$29.80	$28.80	$28.97	$28.94	374,384
2018-05-30	$28.61	$29.84	$28.61	$29.26	$29.23	236,539
2018-05-29	$28.99	$29.28	$28.52	$28.63	$28.60	179,426
2018-05-25	$30.33	$30.58	$28.89	$29.28	$29.25	167,772
2018-05-24	$31.18	$31.18	$30.00	$30.06	$30.03	146,381
2018-05-23	$31.48	$32.22	$31.03	$31.36	$31.32	127,760
2018-05-22	$31.39	$31.71	$30.55	$31.44	$31.40	210,170
2018-05-21	$31.40	$32.21	$31.11	$31.38	$31.34	204,322
2018-05-18	$31.43	$31.71	$30.96	$31.27	$31.23	125,453
2018-05-17	$31.36	$32.53	$31.36	$31.50	$31.46	221,963
2018-05-16	$31.49	$32.09	$30.74	$31.40	$31.36	321,293
2018-05-15	$32.50	$32.50	$29.06	$31.48	$31.44	255,891
2018-05-14	$34.59	$35.07	$33.86	$33.90	$33.86	110,982
2018-05-11	$35.30	$35.98	$34.20	$34.25	$34.21	172,446
2018-05-10	$35.09	$35.53	$34.34	$35.09	$35.05	209,626
2018-05-09	$34.10	$35.01	$33.83	$34.95	$34.91	383,513
2018-05-08	$33.26	$33.92	$33.11	$33.84	$33.80	79,041
2018-05-07	$33.63	$34.15	$33.20	$33.20	$33.16	91,727
2018-05-04	$33.32	$33.79	$33.27	$33.58	$33.54	58,932
2018-05-03	$34.36	$34.45	$33.26	$33.44	$33.40	166,093
2018-05-02	$33.69	$34.88	$33.69	$34.54	$34.50	176,237
2018-05-01	$34.13	$34.81	$33.51	$33.74	$33.70	78,792
2018-04-30	$35.19	$35.70	$34.00	$34.26	$34.22	163,919
2018-04-27	$34.30	$35.09	$34.27	$35.06	$35.02	91,328
2018-04-26	$34.14	$34.47	$33.98	$34.32	$34.28	111,491
2018-04-25	$33.54	$34.03	$33.52	$33.93	$33.89	87,977
2018-04-24	$34.20	$34.40	$33.13	$33.71	$33.67	170,371
2018-04-23	$33.30	$34.33	$32.62	$34.26	$34.22	119,763
2018-04-20	$32.38	$33.66	$32.04	$33.52	$33.48	89,535
2018-04-19	$32.86	$33.11	$32.40	$32.57	$32.53	75,491
2018-04-18	$32.58	$33.16	$32.30	$32.82	$32.78	162,484
2018-04-17	$31.84	$32.47	$31.38	$32.26	$32.22	168,976
2018-04-16	$32.21	$32.50	$31.47	$31.58	$31.54	67,650
2018-04-13	$32.47	$32.75	$31.85	$32.55	$32.51	151,861
2018-04-12	$32.78	$32.78	$32.06	$32.29	$32.25	76,612
2018-04-11	$31.82	$32.79	$31.64	$32.43	$32.39	119,749
2018-04-10	$30.90	$32.12	$30.81	$31.88	$31.84	176,566
2018-04-09	$30.66	$30.91	$30.30	$30.50	$30.47	69,458
2018-04-06	$30.33	$30.82	$29.85	$30.43	$30.40	88,675
2018-04-05	$29.69	$30.60	$29.64	$30.50	$30.47	193,949
2018-04-04	$29.27	$29.76	$29.09	$29.50	$29.47	103,643
2018-04-03	$28.71	$29.59	$28.16	$29.51	$29.48	214,364
2018-04-02	$28.78	$28.91	$27.99	$28.63	$28.60	55,927
2018-03-29	$28.92	$29.00	$28.55	$28.61	$28.58	78,197
2018-03-28	$28.79	$29.45	$28.75	$28.89	$28.86	111,144
2018-03-27	$28.94	$29.30	$28.51	$28.84	$28.81	89,741
2018-03-26	$28.92	$28.93	$27.68	$28.81	$28.78	66,725
2018-03-23	$29.12	$29.42	$28.48	$28.57	$28.54	72,633
2018-03-22	$27.29	$30.00	$27.29	$29.07	$29.04	237,308
2018-03-21	$27.06	$27.75	$26.80	$27.54	$27.51	139,805
2018-03-20	$26.18	$27.00	$26.15	$26.94	$26.91	246,635
2018-03-19	$26.02	$26.23	$25.92	$26.04	$26.01	144,209
2018-03-16	$24.93	$26.19	$24.93	$26.02	$25.99	477,864
2018-03-15	$25.72	$25.86	$24.86	$24.93	$24.90	126,849
2018-03-14	$26.00	$26.02	$25.64	$25.83	$25.80	99,458
2018-03-13	$26.00	$26.05	$25.31	$25.85	$25.82	62,685
2018-03-12	$25.63	$26.20	$25.63	$25.88	$25.85	83,900
2018-03-09	$25.30	$25.90	$25.16	$25.90	$25.87	124,845
2018-03-08	$25.00	$25.30	$24.76	$25.22	$25.19	67,446
2018-03-07	$25.30	$25.50	$24.73	$25.12	$25.09	77,193
2018-03-06	$25.71	$25.75	$25.21	$25.66	$25.63	71,081
2018-03-05	$25.10	$25.84	$25.03	$25.36	$25.33	73,084
2018-03-02	$24.80	$25.31	$24.58	$25.05	$25.02	91,206
2018-03-01	$25.07	$25.43	$24.85	$24.98	$24.95	100,995
2018-02-28	$25.13	$25.20	$24.90	$25.02	$24.99	175,839
2018-02-27	$25.42	$25.86	$25.08	$25.11	$25.08	48,692
2018-02-26	$26.20	$26.20	$25.45	$25.47	$25.44	37,845
2018-02-23	$26.02	$26.15	$25.50	$25.99	$25.96	43,531
2018-02-22	$25.00	$26.20	$24.95	$25.77	$25.74	311,437
2018-02-21	$25.09	$25.15	$24.97	$24.99	$24.96	75,519
2018-02-20	$25.21	$25.40	$25.02	$25.12	$25.09	48,045
2018-02-16	$24.88	$25.40	$24.66	$25.24	$25.21	68,830
2018-02-15	$25.31	$25.33	$24.82	$25.10	$25.07	263,198
2018-02-14	$25.03	$25.37	$24.58	$25.15	$25.12	139,797
2018-02-13	$25.39	$25.50	$24.95	$25.36	$25.33	29,206
2018-02-12	$25.60	$25.77	$24.61	$25.56	$25.53	59,472
2018-02-09	$24.77	$25.63	$24.44	$25.51	$25.48	211,711
2018-02-08	$25.20	$25.49	$23.82	$24.40	$24.37	205,142
2018-02-07	$26.61	$26.95	$25.18	$25.22	$25.19	79,903
2018-02-06	$26.44	$26.97	$26.00	$26.45	$26.42	237,956
2018-02-05	$26.87	$27.95	$26.62	$26.72	$26.69	84,495
2018-02-02	$28.11	$28.11	$26.80	$27.15	$27.12	96,318
2018-02-01	$27.90	$28.76	$27.43	$28.25	$28.22	148,394
2018-01-31	$26.98	$27.95	$26.91	$27.95	$27.92	100,095
2018-01-30	$27.00	$27.31	$26.64	$26.89	$26.86	61,254
2018-01-29	$27.59	$27.73	$27.09	$27.31	$27.28	141,233
2018-01-26	$27.52	$27.92	$27.52	$27.75	$27.72	70,207
2018-01-25	$28.00	$28.01	$27.04	$27.53	$27.50	115,169
2018-01-24	$27.63	$28.20	$27.50	$28.00	$27.97	231,338
2018-01-23	$28.14	$28.17	$27.18	$27.67	$27.64	120,718
2018-01-22	$28.06	$28.19	$27.83	$28.00	$27.97	78,824
2018-01-19	$27.95	$28.15	$27.78	$27.99	$27.96	116,529
2018-01-18	$27.56	$28.29	$27.45	$27.95	$27.92	220,407
2018-01-17	$27.68	$28.38	$27.39	$27.66	$27.63	173,769
2018-01-16	$28.77	$28.77	$27.51	$27.63	$27.60	139,842
2018-01-12	$28.39	$29.21	$28.39	$28.80	$28.77	248,417
2018-01-11	$28.69	$28.69	$28.11	$28.36	$28.33	132,232
2018-01-10	$28.07	$28.56	$28.01	$28.45	$28.42	204,358
2018-01-09	$28.52	$28.68	$27.40	$27.85	$27.82	247,731
2018-01-08	$27.31	$28.64	$27.23	$28.40	$28.37	115,178
2018-01-05	$26.92	$27.46	$26.38	$27.38	$27.35	137,245
2018-01-04	$26.49	$26.94	$26.00	$26.85	$26.82	135,984
2018-01-03	$25.44	$26.47	$25.06	$26.18	$26.15	147,280
2018-01-02	$24.61	$25.40	$24.42	$25.36	$25.33	48,558
2017-12-29	$25.00	$25.13	$24.37	$24.40	$24.37	70,147
2017-12-28	$25.03	$25.44	$24.41	$25.03	$25.00	69,472
2017-12-27	$24.19	$25.04	$23.52	$24.91	$24.87	160,471
2017-12-26	$24.85	$25.27	$23.80	$24.19	$24.15	253,971
2017-12-22	$25.01	$25.54	$24.55	$24.66	$24.62	148,784
2017-12-21	$24.95	$25.67	$24.95	$25.02	$24.98	116,098
2017-12-20	$25.24	$25.81	$24.82	$24.99	$24.95	94,828
2017-12-19	$25.40	$25.80	$24.94	$25.01	$24.97	185,879
2017-12-18	$25.40	$25.75	$25.21	$25.34	$25.30	159,849
2017-12-15	$24.60	$25.68	$24.60	$25.55	$25.51	1,018,099
2017-12-14	$25.05	$25.21	$24.42	$24.66	$24.62	385,286
2017-12-13	$26.03	$26.03	$24.97	$25.07	$25.03	264,093
2017-12-12	$25.05	$26.24	$25.05	$25.93	$25.89	87,530
2017-12-11	$26.70	$26.70	$24.99	$25.05	$25.01	220,856
2017-12-08	$26.53	$27.38	$26.03	$26.91	$26.87	69,193
2017-12-07	$26.27	$26.51	$25.73	$26.48	$26.44	63,880
2017-12-06	$26.88	$26.88	$25.69	$26.48	$26.44	62,499
2017-12-05	$27.19	$27.65	$26.77	$26.90	$26.86	60,854
2017-12-04	$26.80	$27.68	$26.48	$27.29	$27.25	159,112
2017-12-01	$25.70	$26.94	$25.70	$26.68	$26.64	73,754
2017-11-30	$25.81	$26.59	$25.37	$25.78	$25.74	55,046
2017-11-29	$25.15	$25.60	$24.98	$25.50	$25.46	40,001
2017-11-28	$25.00	$25.27	$24.48	$25.13	$25.09	81,971
2017-11-27	$24.66	$25.10	$24.26	$25.00	$24.96	62,494
2017-11-24	$24.51	$24.65	$24.22	$24.42	$24.38	73,885
2017-11-22	$25.01	$25.01	$24.23	$24.68	$24.64	37,492
2017-11-21	$24.92	$25.20	$24.68	$24.96	$24.92	118,515
2017-11-20	$24.87	$25.09	$24.62	$25.03	$24.99	72,373
2017-11-17	$25.02	$25.16	$24.82	$24.97	$24.93	49,237
2017-11-16	$24.96	$25.24	$24.48	$25.04	$25.00	1,258,848
2017-11-15	$24.97	$25.44	$24.85	$25.02	$24.98	67,076
2017-11-14	$25.56	$25.56	$24.26	$24.91	$24.87	130,278
2017-11-13	$26.67	$26.67	$25.36	$25.66	$25.62	82,589
2017-11-10	$27.00	$27.22	$26.20	$26.57	$26.53	50,119
2017-11-09	$26.62	$27.00	$25.92	$26.90	$26.86	65,686
2017-11-08	$27.23	$27.23	$26.65	$26.88	$26.84	28,025
2017-11-07	$27.75	$27.75	$27.22	$27.33	$27.29	48,176
2017-11-06	$27.50	$27.92	$27.00	$27.41	$27.37	75,077
2017-11-03	$27.29	$27.60	$27.24	$27.43	$27.39	61,471
2017-11-02	$27.18	$27.84	$27.18	$27.37	$27.33	68,901
2017-11-01	$27.30	$27.40	$26.86	$27.18	$27.14	175,568
2017-10-31	$27.21	$27.35	$26.85	$27.25	$27.21	56,574
2017-10-30	$27.32	$28.04	$26.76	$27.26	$27.22	25,911
2017-10-27	$27.80	$27.95	$27.37	$27.49	$27.45	48,386
2017-10-26	$27.60	$28.40	$27.60	$27.90	$27.86	22,971
2017-10-25	$27.25	$27.80	$27.25	$27.48	$27.44	22,655
2017-10-24	$27.10	$27.85	$27.00	$27.22	$27.18	86,023
2017-10-23	$27.22	$27.87	$26.75	$27.22	$27.18	81,611
2017-10-20	$27.00	$27.31	$26.68	$27.07	$27.03	43,815
2017-10-19	$26.82	$27.51	$26.79	$26.90	$26.86	43,268
2017-10-18	$26.96	$27.38	$26.51	$27.17	$27.13	35,056
2017-10-17	$26.81	$27.60	$26.51	$26.92	$26.88	22,365
2017-10-16	$26.20	$27.30	$26.20	$26.86	$26.82	39,850
2017-10-13	$26.30	$26.90	$26.30	$26.53	$26.49	31,669
2017-10-12	$26.57	$27.13	$26.57	$26.71	$26.67	44,580
2017-10-11	$26.82	$27.00	$26.57	$26.79	$26.75	46,834
2017-10-10	$27.24	$27.58	$26.69	$26.88	$26.84	22,161
2017-10-09	$27.12	$27.12	$26.74	$27.03	$26.99	39,095
2017-10-06	$26.68	$27.20	$26.50	$27.06	$27.02	46,782
2017-10-05	$27.11	$27.26	$26.83	$27.00	$26.96	78,803
2017-10-04	$26.84	$27.30	$26.59	$27.21	$27.17	115,693
2017-10-03	$27.20	$27.29	$26.86	$27.06	$27.02	65,459
2017-10-02	$28.79	$29.08	$27.40	$27.48	$27.44	369,204
2017-09-29	$28.76	$29.21	$28.31	$29.08	$29.04	61,222
2017-09-28	$27.50	$29.11	$27.20	$29.00	$28.96	653,968
2017-09-27	$27.12	$27.59	$26.77	$27.45	$27.41	155,989
2017-09-26	$27.92	$28.55	$27.04	$27.11	$27.07	68,779
2017-09-25	$27.67	$27.99	$27.52	$27.92	$27.88	53,272
2017-09-22	$27.57	$28.20	$27.42	$27.52	$27.48	56,848
2017-09-21	$28.52	$29.23	$27.39	$27.62	$27.58	104,000
2017-09-20	$28.48	$29.31	$28.39	$28.49	$28.45	76,827
2017-09-19	$28.93	$28.93	$28.03	$28.75	$28.71	314,393
2017-09-18	$29.25	$29.75	$28.56	$29.13	$29.09	294,051
2017-09-15	$28.93	$30.35	$28.39	$29.23	$29.19	1,827,189
2017-09-14	$29.11	$30.06	$28.86	$29.12	$29.08	367,714
2017-09-13	$28.72	$29.33	$28.60	$28.89	$28.85	651,914
2017-09-12	$28.74	$29.18	$28.20	$28.75	$28.71	295,785
2017-09-11	$29.37	$29.45	$28.57	$28.59	$28.55	336,338
2017-09-08	$28.95	$29.25	$28.61	$28.95	$28.91	318,390
2017-09-07	$29.07	$29.76	$27.66	$28.76	$28.72	461,735
2017-09-06	$27.33	$29.15	$26.51	$28.78	$28.74	301,385
2017-09-05	$24.21	$27.49	$24.18	$27.31	$27.27	413,506
2017-09-01	$23.68	$23.87	$23.00	$23.60	$23.56	64,758
2017-08-31	$24.54	$25.13	$23.07	$23.65	$23.61	33,007
2017-08-30	$24.37	$24.83	$24.30	$24.41	$24.37	52,605
2017-08-29	$24.59	$25.20	$24.21	$24.71	$24.67	88,344
2017-08-28	$24.57	$25.19	$24.39	$24.83	$24.79	45,089
2017-08-25	$24.69	$24.75	$23.94	$24.75	$24.71	52,672
2017-08-24	$22.43	$24.67	$21.84	$24.49	$24.45	69,497
2017-08-23	$21.35	$23.36	$21.01	$22.59	$22.56	77,157
2017-08-22	$23.15	$24.00	$21.20	$21.46	$21.43	29,609
2017-08-21	$23.94	$24.36	$22.99	$23.06	$23.02	32,512
2017-08-18	$21.86	$24.80	$21.24	$24.15	$24.11	53,901
2017-08-17	$23.86	$23.86	$22.00	$22.15	$22.12	78,263
2017-08-16	$25.44	$25.44	$23.83	$23.90	$23.86	83,264
2017-08-15	$23.91	$24.83	$23.68	$24.49	$24.45	151,623
2017-08-14	$23.31	$25.05	$22.66	$23.83	$23.79	117,941
2017-08-11	$24.27	$24.27	$23.21	$23.29	$23.25	37,266
2017-08-10	$24.10	$24.34	$23.45	$24.34	$24.30	117,632
2017-08-09	$25.22	$25.53	$24.46	$24.54	$24.50	64,282
2017-08-08	$25.00	$25.44	$24.94	$25.06	$25.02	156,225
2017-08-07	$24.96	$25.50	$24.78	$25.14	$25.10	74,714
2017-08-04	$24.94	$26.50	$24.92	$25.23	$25.19	70,982
2017-08-03	$26.85	$27.00	$24.84	$25.20	$25.16	213,576
2017-08-02	$25.58	$29.14	$25.58	$27.10	$27.06	595,122
2017-08-01	$21.00	$26.38	$20.37	$25.00	$24.96	599,400
2017-07-31	$0.97	$1.05	$0.88	$0.93	$29.95	56,685
2017-07-28	$0.89	$0.99	$0.88	$0.96	$30.92	56,276
2017-07-27	$0.93	$0.93	$0.89	$0.90	$28.99	13,225
2017-07-26	$0.92	$0.95	$0.86	$0.93	$29.95	8,772
2017-07-25	$0.88	$0.92	$0.86	$0.92	$29.47	10,191
2017-07-24	$0.93	$0.93	$0.86	$0.88	$28.34	8,198
2017-07-21	$0.92	$0.92	$0.89	$0.91	$29.31	17,413
2017-07-20	$0.95	$0.96	$0.91	$0.92	$29.63	7,198
2017-07-19	$0.91	$0.96	$0.89	$0.93	$29.95	8,909
2017-07-18	$0.92	$0.93	$0.90	$0.91	$29.34	9,288
2017-07-17	$0.94	$0.95	$0.90	$0.92	$29.63	17,514
2017-07-14	$0.95	$1.03	$0.92	$0.96	$31.02	76,348
2017-07-13	$0.81	$0.94	$0.77	$0.92	$29.63	48,993
2017-07-12	$0.73	$0.86	$0.73	$0.86	$27.59	31,227
2017-07-11	$0.73	$0.74	$0.72	$0.72	$23.19	7,471
2017-07-10	$0.73	$0.74	$0.72	$0.72	$23.19	8,798
2017-07-07	$0.74	$0.74	$0.71	$0.72	$23.19	9,070
2017-07-06	$0.75	$0.76	$0.72	$0.72	$23.22	6,320
2017-07-05	$0.73	$0.75	$0.72	$0.74	$23.84	7,838
2017-07-03	$0.76	$0.76	$0.71	$0.73	$23.51	6,838
2017-06-30	$0.75	$0.76	$0.72	$0.72	$23.19	10,763
2017-06-29	$0.73	$0.76	$0.73	$0.74	$23.83	13,102
2017-06-28	$0.76	$0.76	$0.73	$0.73	$23.51	19,691
2017-06-27	$0.77	$0.82	$0.75	$0.76	$24.48	16,892
2017-06-26	$0.85	$0.85	$0.76	$0.77	$24.80	44,390
2017-06-23	$0.90	$0.95	$0.72	$0.81	$26.17	213,025
2017-06-22	$0.81	$0.92	$0.81	$0.91	$29.16	12,961
2017-06-21	$0.83	$0.84	$0.80	$0.81	$26.04	10,857
2017-06-20	$0.90	$0.90	$0.80	$0.81	$26.04	15,332
2017-06-19	$0.96	$0.97	$0.89	$0.89	$28.67	14,096
2017-06-16	$0.82	$0.99	$0.82	$0.96	$30.76	42,288
2017-06-15	$0.86	$0.90	$0.82	$0.84	$27.06	12,786
2017-06-14	$0.85	$0.92	$0.85	$0.88	$28.26	16,683
2017-06-13	$0.81	$0.92	$0.81	$0.86	$27.70	39,543
2017-06-12	$0.79	$0.81	$0.79	$0.80	$25.78	7,761
2017-06-09	$0.78	$0.82	$0.77	$0.80	$25.77	8,490
2017-06-08	$0.79	$0.82	$0.76	$0.79	$25.44	22,024
2017-06-07	$0.78	$0.88	$0.77	$0.80	$25.77	20,751
2017-06-06	$0.72	$0.80	$0.72	$0.78	$25.17	13,914
2017-06-05	$0.77	$0.77	$0.74	$0.75	$24.05	8,062
2017-06-02	$0.79	$0.79	$0.76	$0.77	$24.79	15,681
2017-06-01	$0.73	$0.78	$0.73	$0.77	$24.80	23,970
2017-05-31	$0.74	$0.75	$0.72	$0.73	$23.58	13,921
2017-05-30	$0.74	$0.75	$0.73	$0.74	$23.83	11,932
2017-05-26	$0.73	$0.80	$0.73	$0.75	$24.12	31,143
2017-05-25	$0.76	$0.80	$0.74	$0.75	$24.11	29,551
2017-05-24	$0.78	$0.80	$0.75	$0.76	$24.58	32,793
2017-05-23	$0.79	$0.84	$0.76	$0.76	$24.60	32,120
2017-05-22	$0.77	$0.80	$0.70	$0.75	$24.16	85,059
2017-05-19	$0.80	$0.90	$0.75	$0.75	$24.15	136,386
2017-05-18	$0.86	$0.90	$0.79	$0.80	$25.72	117,959
2017-05-17	$0.85	$0.93	$0.82	$0.86	$27.70	98,411
2017-05-16	$0.73	$0.83	$0.73	$0.82	$26.35	101,513
2017-05-15	$0.84	$0.86	$0.66	$0.70	$22.45	440,000
2017-05-12	$0.75	$0.94	$0.69	$0.88	$28.34	177,113
2017-05-11	$0.87	$0.94	$0.87	$0.89	$28.59	26,920
2017-05-10	$0.86	$0.93	$0.83	$0.91	$29.32	41,961
2017-05-09	$0.72	$0.85	$0.71	$0.82	$26.54	27,344
2017-05-08	$0.82	$0.85	$0.79	$0.81	$25.98	42,847
2017-05-05	$0.82	$0.85	$0.81	$0.82	$26.55	32,790
2017-05-04	$0.86	$0.90	$0.81	$0.82	$26.29	18,207
2017-05-03	$0.85	$0.92	$0.84	$0.90	$28.99	10,182
2017-05-02	$0.87	$0.90	$0.85	$0.86	$27.70	17,989
2017-05-01	$0.97	$0.98	$0.86	$0.88	$28.34	21,473
2017-04-28	$0.90	$0.95	$0.87	$0.88	$28.23	27,488
2017-04-27	$0.90	$0.92	$0.86	$0.89	$28.67	22,409
2017-04-26	$0.85	$0.96	$0.84	$0.91	$29.33	29,317
2017-04-25	$0.83	$0.86	$0.80	$0.84	$27.06	11,888
2017-04-24	$0.81	$0.84	$0.80	$0.80	$25.77	14,854
2017-04-21	$0.82	$0.85	$0.81	$0.81	$26.09	34,631
2017-04-20	$0.86	$0.90	$0.83	$0.86	$27.62	19,082
2017-04-19	$0.87	$0.88	$0.85	$0.86	$27.70	19,153
2017-04-18	$0.86	$0.90	$0.85	$0.88	$28.26	16,360
2017-04-17	$0.92	$0.93	$0.85	$0.90	$29.05	22,787
2017-04-13	$0.90	$0.91	$0.83	$0.89	$28.64	29,536
2017-04-12	$0.91	$0.94	$0.87	$0.92	$29.58	27,679
2017-04-11	$0.93	$0.95	$0.87	$0.91	$29.23	30,853
2017-04-10	$0.86	$0.93	$0.86	$0.91	$29.31	24,983
2017-04-07	$0.97	$0.99	$0.85	$0.87	$28.02	31,131
2017-04-06	$0.88	$0.99	$0.88	$0.92	$29.64	35,483
2017-04-05	$1.03	$1.04	$0.85	$0.87	$28.02	52,183
2017-04-04	$1.09	$1.10	$0.97	$1.01	$32.53	41,752
2017-04-03	$1.13	$1.19	$1.07	$1.08	$34.79	44,781
2017-03-31	$1.02	$1.17	$1.02	$1.15	$37.04	102,921
2017-03-30	$1.11	$1.15	$0.97	$1.02	$32.85	52,678
2017-03-29	$0.96	$1.11	$0.96	$1.09	$35.11	85,905
2017-03-28	$0.92	$0.94	$0.82	$0.91	$29.38	61,619
2017-03-27	$0.83	$0.84	$0.80	$0.81	$26.14	20,940
2017-03-24	$0.86	$0.90	$0.83	$0.83	$26.73	22,748
2017-03-23	$0.94	$0.94	$0.86	$0.87	$27.90	27,368
2017-03-22	$0.99	$0.99	$0.93	$0.95	$30.44	20,256
2017-03-21	$0.90	$1.01	$0.88	$0.99	$31.73	62,194
2017-03-20	$0.95	$0.96	$0.86	$0.90	$29.12	31,614
2017-03-17	$0.86	$0.96	$0.83	$0.95	$30.58	79,163
2017-03-16	$0.90	$0.92	$0.81	$0.84	$27.15	28,201
2017-03-15	$0.86	$0.90	$0.82	$0.84	$27.16	44,221
2017-03-14	$0.98	$1.00	$0.81	$0.85	$27.38	52,112
2017-03-13	$0.98	$1.00	$0.82	$0.83	$26.79	75,692
2017-03-10	$1.00	$1.05	$0.96	$0.98	$31.56	56,173
2017-03-09	$1.18	$1.20	$0.93	$1.00	$32.21	131,583
2017-03-08	$1.28	$1.30	$1.18	$1.19	$38.33	56,684
2017-03-07	$1.36	$1.36	$1.28	$1.28	$41.23	24,979
2017-03-06	$1.29	$1.37	$1.25	$1.36	$43.80	45,733
2017-03-03	$1.33	$1.39	$1.29	$1.30	$41.87	36,691
2017-03-02	$1.36	$1.37	$1.34	$1.35	$43.48	29,804
2017-03-01	$1.38	$1.48	$1.36	$1.38	$44.45	36,447
2017-02-28	$1.37	$1.40	$1.32	$1.36	$43.80	42,156
2017-02-27	$1.33	$1.41	$1.30	$1.37	$44.13	43,542
2017-02-24	$1.34	$1.35	$1.29	$1.34	$43.16	38,268
2017-02-23	$1.34	$1.37	$1.31	$1.36	$43.80	25,819
2017-02-22	$1.30	$1.35	$1.30	$1.33	$42.84	30,421
2017-02-21	$1.40	$1.41	$1.30	$1.33	$42.84	31,088
2017-02-17	$1.36	$1.38	$1.30	$1.38	$44.45	35,620
2017-02-16	$1.44	$1.44	$1.33	$1.35	$43.48	54,675
2017-02-15	$1.41	$1.45	$1.35	$1.43	$46.06	41,854
2017-02-14	$1.35	$1.42	$1.25	$1.40	$45.09	73,293
2017-02-13	$1.43	$1.44	$1.29	$1.32	$42.52	109,188
2017-02-10	$1.52	$1.58	$1.44	$1.45	$46.70	60,871
2017-02-09	$1.70	$1.71	$1.49	$1.51	$48.64	142,782
2017-02-08	$1.66	$1.78	$1.33	$1.67	$53.79	229,576
2017-02-07	$2.01	$2.10	$1.92	$1.98	$63.77	64,347
2017-02-06	$2.08	$2.15	$1.94	$2.03	$65.38	50,835
2017-02-03	$2.06	$2.14	$1.96	$2.06	$66.35	124,235
2017-02-02	$2.12	$2.14	$1.93	$2.05	$66.03	74,623
2017-02-01	$2.23	$2.25	$2.06	$2.12	$68.28	65,996
2017-01-31	$2.25	$2.27	$2.07	$2.20	$70.86	57,355
2017-01-30	$2.40	$2.43	$2.16	$2.25	$72.47	70,725
2017-01-27	$2.43	$2.56	$2.34	$2.46	$79.23	88,951
2017-01-26	$2.50	$2.60	$2.26	$2.40	$77.30	87,419
2017-01-25	$2.18	$2.50	$2.17	$2.45	$78.91	120,648
2017-01-24	$2.14	$2.24	$2.05	$2.18	$70.22	50,210
2017-01-23	$2.23	$2.23	$2.07	$2.11	$67.96	54,913
2017-01-20	$2.17	$2.34	$2.03	$2.26	$72.79	111,103
2017-01-19	$2.32	$2.32	$2.05	$2.11	$67.96	58,246
2017-01-18	$2.29	$2.36	$2.12	$2.27	$73.11	115,521
2017-01-17	$2.61	$2.62	$2.26	$2.27	$73.11	91,740
2017-01-13	$2.82	$2.84	$2.50	$2.56	$82.45	116,708
2017-01-12	$3.50	$3.53	$2.77	$2.82	$90.83	210,678
2017-01-11	$3.60	$3.67	$3.46	$3.47	$111.76	87,612
2017-01-10	$3.46	$3.70	$3.38	$3.59	$115.63	73,062
2017-01-09	$3.54	$3.54	$3.32	$3.42	$110.15	38,824
2017-01-06	$3.69	$3.76	$3.52	$3.63	$116.92	32,385
2017-01-05	$3.82	$3.88	$3.64	$3.69	$118.85	37,513
2017-01-04	$3.63	$3.93	$3.55	$3.78	$121.75	36,518
2017-01-03	$3.49	$3.79	$3.46	$3.61	$116.27	58,251
2016-12-30	$3.43	$3.48	$3.30	$3.41	$109.83	77,526
2016-12-29	$3.37	$3.46	$3.24	$3.42	$110.15	45,006
2016-12-28	$3.65	$3.67	$3.33	$3.34	$107.58	67,010
2016-12-27	$3.57	$3.87	$3.42	$3.61	$116.27	75,593
2016-12-23	$3.66	$3.66	$3.39	$3.54	$114.02	74,966
2016-12-22	$4.28	$4.28	$3.66	$3.70	$119.17	85,660
2016-12-21	$4.35	$4.49	$4.23	$4.25	$136.89	54,673
2016-12-20	$4.11	$4.38	$4.02	$4.33	$139.46	97,960
2016-12-19	$4.11	$4.12	$3.93	$4.01	$129.16	49,332
2016-12-16	$4.05	$4.16	$3.82	$4.11	$132.38	118,234
2016-12-15	$3.60	$4.06	$3.37	$3.99	$128.51	81,696
2016-12-14	$4.03	$4.06	$3.63	$3.68	$118.53	85,952
2016-12-13	$4.09	$4.16	$3.81	$4.14	$133.34	73,782
2016-12-12	$4.20	$4.29	$3.87	$3.92	$126.26	110,294
2016-12-09	$3.48	$3.97	$3.44	$3.74	$120.46	94,427
2016-12-08	$3.30	$3.50	$3.19	$3.44	$110.80	39,768
2016-12-07	$3.36	$3.49	$3.17	$3.26	$105.00	49,845
2016-12-06	$3.13	$3.37	$2.87	$3.35	$107.90	53,839
2016-12-05	$2.68	$3.29	$2.63	$3.21	$103.39	141,371
2016-12-02	$2.71	$2.78	$2.56	$2.63	$84.71	51,053
2016-12-01	$2.34	$2.84	$2.30	$2.71	$87.29	111,237
2016-11-30	$2.21	$2.35	$2.12	$2.29	$73.76	99,706
2016-11-29	$1.95	$2.09	$1.91	$2.03	$65.38	28,436
2016-11-28	$2.26	$2.26	$2.00	$2.02	$65.06	46,286
2016-11-25	$2.23	$2.31	$2.16	$2.26	$72.79	17,120
2016-11-23	$2.26	$2.35	$2.19	$2.26	$72.79	25,632
2016-11-22	$2.23	$2.30	$2.07	$2.27	$73.11	49,860
2016-11-21	$2.31	$2.36	$2.16	$2.24	$72.15	47,470
2016-11-18	$2.00	$2.27	$1.97	$2.23	$71.83	49,309
2016-11-17	$2.40	$2.53	$1.97	$1.99	$64.10	97,081
2016-11-16	$2.11	$2.46	$2.03	$2.32	$74.72	78,215
2016-11-15	$1.93	$2.14	$1.88	$2.09	$67.32	50,754
2016-11-14	$1.91	$1.94	$1.78	$1.90	$61.20	47,125
2016-11-11	$1.71	$1.98	$1.65	$1.88	$60.55	89,527
2016-11-10	$1.50	$1.85	$1.50	$1.75	$56.37	91,214
2016-11-09	$1.45	$1.64	$1.45	$1.51	$48.64	55,025
2016-11-08	$1.58	$1.71	$1.44	$1.49	$47.99	86,234
2016-11-07	$1.58	$1.74	$1.56	$1.73	$55.72	60,794
2016-11-04	$1.48	$1.61	$1.44	$1.55	$49.92	34,119
2016-11-03	$1.57	$1.59	$1.46	$1.49	$47.99	63,052
2016-11-02	$1.58	$1.65	$1.54	$1.57	$50.57	40,274
2016-11-01	$1.77	$1.77	$1.53	$1.57	$50.57	68,674
2016-10-31	$1.60	$1.77	$1.50	$1.73	$55.72	108,411
2016-10-28	$1.67	$1.69	$1.58	$1.60	$51.53	70,971
2016-10-27	$1.81	$1.83	$1.67	$1.68	$54.11	65,634
2016-10-26	$1.68	$1.84	$1.65	$1.76	$56.69	109,916
2016-10-25	$1.65	$1.73	$1.65	$1.70	$54.76	210,150
2016-10-24	$2.18	$2.24	$1.62	$1.67	$53.79	439,335
2016-10-21	$3.10	$3.12	$2.94	$2.99	$96.30	25,389
2016-10-20	$3.04	$3.14	$3.02	$3.13	$100.81	25,152
2016-10-19	$3.01	$3.16	$3.01	$3.07	$98.88	27,016
2016-10-18	$2.93	$2.97	$2.83	$2.97	$95.66	26,976
2016-10-17	$3.07	$3.12	$2.74	$2.87	$92.44	32,723
2016-10-14	$3.16	$3.17	$3.00	$3.07	$98.88	18,327
2016-10-13	$3.08	$3.30	$3.03	$3.11	$100.17	24,799
2016-10-12	$3.12	$3.18	$3.03	$3.09	$99.53	16,142
2016-10-11	$3.20	$3.25	$3.13	$3.14	$101.14	20,286
2016-10-10	$3.11	$3.34	$3.11	$3.22	$103.71	27,756
2016-10-07	$3.16	$3.19	$3.01	$3.04	$97.91	27,173
2016-10-06	$3.26	$3.44	$3.06	$3.13	$100.81	38,903
2016-10-05	$2.81	$3.37	$2.81	$3.24	$104.36	67,115
2016-10-04	$2.78	$2.88	$2.73	$2.76	$88.90	23,699
2016-10-03	$2.84	$2.85	$2.73	$2.79	$89.86	35,124
2016-09-30	$2.86	$2.93	$2.69	$2.82	$90.83	43,176
2016-09-29	$2.83	$3.06	$2.77	$2.82	$90.83	59,372
2016-09-28	$2.48	$2.85	$2.40	$2.81	$90.51	49,595
2016-09-27	$2.39	$2.44	$2.16	$2.43	$78.27	53,439
2016-09-26	$2.48	$2.50	$2.35	$2.42	$77.95	26,258
2016-09-23	$2.66	$2.74	$2.42	$2.43	$78.27	50,025
2016-09-22	$2.60	$2.70	$2.50	$2.68	$86.32	40,279
2016-09-21	$2.78	$2.89	$2.44	$2.56	$82.45	98,985
2016-09-20	$3.06	$3.06	$2.63	$2.72	$87.61	78,782
2016-09-19	$3.32	$3.32	$3.06	$3.06	$98.56	45,115
2016-09-16	$3.19	$3.30	$3.17	$3.25	$104.68	63,596
2016-09-15	$3.29	$3.39	$3.26	$3.28	$105.64	31,376
2016-09-14	$3.33	$3.43	$3.24	$3.28	$105.64	42,523
2016-09-13	$3.34	$3.45	$3.24	$3.40	$109.51	52,505
2016-09-12	$3.30	$3.43	$3.24	$3.40	$109.51	41,489
2016-09-09	$3.49	$3.53	$3.33	$3.36	$108.22	40,433
2016-09-08	$3.29	$3.62	$3.29	$3.60	$115.95	37,636
2016-09-07	$3.20	$3.31	$3.17	$3.25	$104.68	27,055
2016-09-06	$3.25	$3.27	$3.15	$3.18	$102.42	39,365
2016-09-02	$3.17	$3.28	$3.14	$3.19	$102.75	29,092
2016-09-01	$3.23	$3.23	$3.05	$3.09	$99.53	40,381
2016-08-31	$3.12	$3.36	$3.11	$3.27	$105.32	47,230
2016-08-30	$3.23	$3.30	$3.13	$3.18	$102.42	14,203
2016-08-29	$3.16	$3.25	$3.10	$3.19	$102.75	30,595
2016-08-26	$3.13	$3.25	$3.06	$3.13	$100.81	24,180
2016-08-25	$3.18	$3.27	$3.07	$3.10	$99.85	33,755
2016-08-24	$3.35	$3.37	$3.17	$3.18	$102.42	39,671
2016-08-23	$3.22	$3.47	$3.19	$3.40	$109.51	35,195
2016-08-22	$3.22	$3.32	$3.20	$3.25	$104.68	48,418
2016-08-19	$3.33	$3.33	$3.22	$3.28	$105.64	32,404
2016-08-18	$3.36	$3.48	$3.27	$3.34	$107.58	64,912
2016-08-17	$3.29	$3.33	$3.22	$3.31	$106.61	57,199
2016-08-16	$3.27	$3.40	$3.23	$3.32	$106.93	54,370
2016-08-15	$3.33	$3.34	$3.18	$3.24	$104.36	50,085
2016-08-12	$3.23	$3.44	$3.21	$3.24	$104.36	79,812
2016-08-11	$3.49	$3.55	$3.22	$3.23	$104.03	126,553
2016-08-10	$3.33	$3.75	$3.33	$3.50	$112.73	241,908
2016-08-09	$4.70	$4.74	$4.45	$4.66	$150.09	67,697
2016-08-08	$4.01	$4.75	$4.01	$4.69	$151.06	88,045
2016-08-05	$3.97	$3.98	$3.83	$3.95	$127.22	36,150
2016-08-04	$3.93	$4.11	$3.90	$3.95	$127.22	30,136
2016-08-03	$3.83	$3.97	$3.77	$3.96	$127.55	42,561
2016-08-02	$4.12	$4.23	$3.77	$3.83	$123.36	53,833
2016-08-01	$4.20	$4.22	$4.01	$4.04	$130.12	48,050
2016-07-29	$4.17	$4.29	$4.12	$4.27	$137.53	42,291
2016-07-28	$4.38	$4.43	$4.17	$4.20	$135.28	33,638
2016-07-27	$4.47	$4.68	$4.18	$4.40	$141.72	50,981
2016-07-26	$4.35	$4.52	$4.32	$4.47	$143.97	25,392
2016-07-25	$4.53	$4.57	$4.36	$4.36	$140.43	41,367
2016-07-22	$4.75	$4.80	$4.51	$4.59	$147.84	59,747
2016-07-21	$4.82	$5.13	$4.73	$4.73	$152.35	35,898
2016-07-20	$4.60	$4.89	$4.56	$4.82	$155.25	37,684
2016-07-19	$4.89	$4.89	$4.62	$4.70	$151.38	31,873
2016-07-18	$4.75	$4.94	$4.60	$4.92	$158.47	30,549
2016-07-15	$4.99	$5.03	$4.76	$4.77	$153.64	40,092
2016-07-14	$4.90	$5.11	$4.86	$4.91	$158.15	28,319
2016-07-13	$5.08	$5.21	$4.78	$4.86	$156.53	39,000
2016-07-12	$4.85	$5.18	$4.75	$5.10	$164.27	59,974
2016-07-11	$4.69	$4.81	$4.61	$4.67	$150.42	41,405
2016-07-08	$4.40	$4.62	$4.27	$4.55	$146.55	75,655
2016-07-07	$4.40	$4.57	$4.20	$4.32	$139.14	100,989
2016-07-06	$4.25	$4.39	$4.21	$4.29	$138.18	57,872
2016-07-05	$4.57	$4.62	$4.21	$4.37	$140.75	77,505
2016-07-01	$4.41	$4.81	$4.35	$4.79	$154.28	63,216
2016-06-30	$4.48	$4.54	$4.31	$4.41	$142.04	32,594
2016-06-29	$4.58	$4.70	$4.44	$4.54	$146.23	30,076
2016-06-28	$4.45	$4.56	$4.36	$4.46	$143.65	25,977
2016-06-27	$4.57	$4.59	$4.21	$4.27	$137.53	49,155
2016-06-24	$4.55	$4.72	$4.50	$4.68	$150.74	77,850
2016-06-23	$4.80	$5.00	$4.74	$4.89	$157.50	50,779
2016-06-22	$4.82	$5.02	$4.62	$4.62	$148.80	59,223
2016-06-21	$4.89	$4.89	$4.63	$4.73	$152.35	67,134
2016-06-20	$5.02	$5.11	$4.80	$4.93	$158.79	54,213
2016-06-17	$4.80	$5.15	$4.72	$4.89	$157.50	100,375
2016-06-16	$4.83	$4.85	$4.39	$4.64	$149.45	52,593
2016-06-15	$4.99	$5.32	$4.85	$4.88	$157.18	48,412
2016-06-14	$4.97	$5.18	$4.81	$5.03	$162.01	48,437
2016-06-13	$5.00	$5.21	$4.89	$5.02	$161.69	40,210
2016-06-10	$5.45	$5.47	$5.04	$5.06	$162.98	52,740
2016-06-09	$5.46	$5.65	$5.34	$5.55	$178.76	43,225
2016-06-08	$5.46	$5.75	$5.26	$5.62	$181.01	64,466
2016-06-07	$5.58	$5.63	$5.18	$5.36	$172.64	75,334
2016-06-06	$4.84	$5.62	$4.79	$5.54	$178.44	86,613
2016-06-03	$4.75	$5.00	$4.72	$4.75	$152.99	63,581
2016-06-02	$4.55	$4.79	$4.33	$4.71	$151.70	64,806
2016-06-01	$4.30	$4.66	$4.13	$4.61	$148.48	116,196
2016-05-31	$4.31	$4.55	$4.23	$4.33	$139.46	98,535
2016-05-27	$3.81	$4.28	$3.81	$4.24	$136.57	150,167
2016-05-26	$4.60	$4.65	$3.79	$3.90	$125.61	487,472
2016-05-25	$5.73	$6.15	$5.70	$6.11	$196.80	66,894
2016-05-24	$5.90	$5.93	$5.38	$5.67	$182.62	79,931
2016-05-23	$6.03	$6.20	$5.81	$5.86	$188.74	46,064
2016-05-20	$6.08	$6.36	$5.93	$6.25	$201.31	48,341
2016-05-19	$6.25	$6.29	$5.85	$6.01	$193.58	45,202
2016-05-18	$7.05	$7.17	$6.35	$6.39	$205.81	47,338
2016-05-17	$7.32	$7.59	$6.98	$7.11	$229.00	63,055
2016-05-16	$7.40	$7.78	$7.29	$7.33	$236.09	35,526
2016-05-13	$7.22	$7.47	$6.99	$7.08	$228.04	27,516
2016-05-12	$7.55	$7.81	$7.14	$7.35	$236.73	35,162
2016-05-11	$7.63	$7.82	$7.22	$7.43	$239.31	46,979
2016-05-10	$7.65	$7.80	$7.48	$7.68	$247.36	17,577
2016-05-09	$8.14	$8.23	$7.28	$7.47	$240.60	39,534
2016-05-06	$7.65	$8.45	$7.59	$8.31	$267.66	44,719
2016-05-05	$8.38	$8.55	$7.74	$7.79	$250.91	46,530
2016-05-04	$7.94	$8.65	$7.92	$8.05	$259.28	45,021
2016-05-03	$8.20	$8.39	$7.76	$7.91	$254.77	44,728
2016-05-02	$8.72	$8.82	$8.15	$8.50	$273.78	35,382
2016-04-29	$8.93	$9.37	$8.38	$8.76	$282.15	57,833
2016-04-28	$8.82	$9.16	$8.60	$8.73	$281.18	41,964
2016-04-27	$8.52	$9.30	$8.45	$8.85	$285.05	58,707
2016-04-26	$8.10	$8.47	$7.82	$8.34	$268.62	41,049
2016-04-25	$8.51	$8.65	$7.92	$8.07	$259.93	54,862
2016-04-22	$8.23	$8.89	$8.19	$8.55	$275.39	42,935
2016-04-21	$8.42	$8.60	$8.03	$8.10	$260.89	45,231
2016-04-20	$8.43	$8.72	$8.33	$8.37	$269.59	47,546
2016-04-19	$7.87	$8.92	$7.86	$8.55	$275.39	77,368
2016-04-18	$7.14	$7.95	$6.88	$7.78	$250.58	49,892
2016-04-15	$7.62	$7.64	$7.13	$7.54	$242.85	51,465
2016-04-14	$7.89	$7.96	$7.09	$7.64	$246.08	75,949
2016-04-13	$7.97	$8.38	$7.70	$7.79	$250.91	98,125
2016-04-12	$6.66	$8.10	$6.60	$7.97	$256.70	100,565
2016-04-11	$6.38	$6.75	$6.29	$6.56	$211.29	50,437
2016-04-08	$6.25	$6.58	$6.09	$6.21	$200.02	38,953
2016-04-07	$5.99	$6.19	$5.70	$5.85	$188.42	41,587
2016-04-06	$6.03	$6.33	$5.80	$6.09	$196.15	38,628
2016-04-05	$6.01	$6.12	$5.71	$5.88	$189.39	39,886
2016-04-04	$6.17	$6.70	$6.01	$6.08	$195.83	39,069
2016-04-01	$6.50	$6.61	$5.97	$6.22	$200.34	74,566
2016-03-31	$6.31	$6.87	$6.30	$6.83	$219.99	40,910
2016-03-30	$6.41	$6.60	$6.18	$6.30	$202.92	47,727
2016-03-29	$6.03	$6.28	$5.71	$6.22	$200.34	55,406
2016-03-28	$6.35	$6.43	$5.99	$6.27	$201.95	27,426
2016-03-24	$5.98	$6.41	$5.79	$6.37	$205.17	46,177
2016-03-23	$6.48	$6.67	$6.20	$6.25	$201.31	26,854
2016-03-22	$7.03	$7.05	$6.45	$6.65	$214.19	46,874
2016-03-21	$6.81	$7.24	$6.57	$7.21	$232.23	55,582
2016-03-18	$7.40	$7.45	$6.81	$7.01	$225.78	146,905
2016-03-17	$6.86	$7.55	$6.77	$7.19	$231.58	72,341
2016-03-16	$6.90	$7.19	$6.27	$6.77	$218.05	81,830
2016-03-15	$7.20	$7.28	$6.76	$7.13	$229.65	43,113
2016-03-14	$7.55	$7.70	$7.10	$7.47	$240.60	44,490
2016-03-11	$7.99	$8.24	$7.71	$7.77	$250.26	58,468
2016-03-10	$8.48	$8.50	$7.17	$7.42	$238.99	108,501
2016-03-09	$9.74	$9.84	$8.36	$8.64	$278.28	66,669
2016-03-08	$10.28	$10.71	$8.89	$9.51	$306.31	109,769
2016-03-07	$9.91	$11.58	$9.90	$11.09	$357.20	125,192
2016-03-04	$7.87	$10.17	$7.84	$9.90	$318.87	185,597
2016-03-03	$6.56	$8.06	$6.50	$7.76	$249.94	80,707
2016-03-02	$5.90	$6.75	$5.80	$6.56	$211.29	73,990
2016-03-01	$5.81	$6.03	$5.62	$5.94	$191.32	64,073
2016-02-29	$5.63	$5.93	$5.61	$5.75	$185.20	69,991
2016-02-26	$5.29	$5.88	$5.23	$5.63	$181.34	55,715
2016-02-25	$5.18	$5.26	$4.72	$5.08	$163.62	41,158
2016-02-24	$5.15	$5.30	$4.99	$5.23	$168.45	33,482
2016-02-23	$5.85	$6.02	$5.35	$5.38	$173.28	39,356
2016-02-22	$5.24	$6.16	$5.21	$5.89	$189.71	69,981
2016-02-19	$5.49	$5.55	$4.99	$5.10	$164.27	40,207
2016-02-18	$5.58	$5.69	$5.23	$5.54	$178.44	45,128
2016-02-17	$4.87	$5.59	$4.87	$5.55	$178.76	43,969
2016-02-16	$4.91	$4.97	$4.67	$4.84	$155.89	31,637
2016-02-12	$4.63	$4.83	$4.50	$4.67	$150.42	47,624
2016-02-11	$4.59	$4.80	$4.41	$4.56	$146.87	40,189
2016-02-10	$5.20	$5.33	$4.67	$4.69	$151.06	32,936
2016-02-09	$5.54	$5.60	$5.05	$5.19	$167.16	46,814
2016-02-08	$5.76	$5.86	$5.39	$5.61	$180.69	50,540
2016-02-05	$5.70	$6.14	$5.60	$5.90	$190.03	76,366
2016-02-04	$4.88	$6.28	$4.88	$5.89	$189.71	159,349
2016-02-03	$4.24	$5.24	$4.24	$4.95	$159.43	165,662
2016-02-02	$4.92	$5.00	$4.28	$4.43	$142.69	70,379
2016-02-01	$5.19	$5.21	$4.90	$5.05	$162.65	54,522
2016-01-29	$5.50	$5.62	$5.10	$5.31	$171.03	88,830
2016-01-28	$5.64	$5.88	$5.29	$5.47	$176.18	82,066
2016-01-27	$5.06	$5.62	$4.98	$5.36	$172.64	85,654
2016-01-26	$5.10	$5.28	$5.01	$5.14	$165.55	53,099
2016-01-25	$5.31	$5.62	$4.95	$5.04	$162.33	41,540
2016-01-22	$6.16	$6.37	$5.39	$5.50	$177.15	67,777
2016-01-21	$5.31	$6.11	$5.16	$5.85	$188.42	60,030
2016-01-20	$4.85	$5.41	$4.50	$5.38	$173.28	41,519
2016-01-19	$5.50	$5.56	$4.96	$5.10	$164.27	45,117
2016-01-15	$5.21	$5.51	$5.05	$5.49	$176.83	56,769
2016-01-14	$5.36	$5.67	$5.15	$5.57	$179.40	55,622
2016-01-13	$5.80	$5.84	$5.21	$5.27	$169.74	58,988
2016-01-12	$5.35	$5.60	$5.24	$5.56	$179.08	73,455
2016-01-11	$5.79	$5.79	$5.20	$5.26	$169.42	60,197
2016-01-08	$5.68	$6.03	$5.44	$5.91	$190.35	68,824
2016-01-07	$5.87	$6.01	$5.61	$5.62	$181.01	40,543
2016-01-06	$6.45	$6.50	$5.97	$5.99	$192.93	46,646
2016-01-05	$7.33	$7.33	$6.53	$6.64	$213.87	42,078
2016-01-04	$6.96	$7.39	$6.80	$7.33	$236.09	57,168
2015-12-31	$6.74	$6.98	$6.61	$6.96	$224.17	45,653
2015-12-30	$6.65	$6.89	$6.59	$6.82	$219.66	34,602
2015-12-29	$6.87	$6.98	$6.45	$6.79	$218.70	36,266
2015-12-28	$7.00	$7.07	$6.64	$6.65	$214.19	48,940
2015-12-24	$7.25	$7.42	$7.04	$7.05	$227.07	24,289
2015-12-23	$7.25	$7.48	$7.05	$7.26	$233.84	57,472
2015-12-22	$6.41	$7.18	$6.21	$7.06	$227.39	68,622
2015-12-21	$6.44	$6.71	$6.06	$6.54	$210.65	63,717
2015-12-18	$6.08	$6.48	$6.06	$6.38	$205.49	113,480
2015-12-17	$6.60	$6.67	$5.58	$6.01	$193.58	102,677
2015-12-16	$6.85	$6.96	$6.55	$6.67	$214.83	72,743
2015-12-15	$6.99	$7.17	$6.84	$6.85	$220.63	57,183
2015-12-14	$7.30	$7.37	$6.57	$6.87	$221.27	55,163
2015-12-11	$7.41	$7.58	$7.32	$7.36	$237.06	40,670
2015-12-10	$7.40	$7.75	$7.31	$7.64	$246.08	51,430
2015-12-09	$7.17	$7.79	$7.17	$7.40	$238.35	39,413
2015-12-08	$7.41	$7.54	$7.24	$7.30	$235.12	26,221
2015-12-07	$8.09	$8.09	$7.30	$7.54	$242.85	44,825
2015-12-04	$8.80	$8.85	$8.11	$8.24	$265.40	59,257
2015-12-03	$8.88	$9.29	$8.83	$8.94	$287.95	39,562
2015-12-02	$8.90	$9.07	$8.60	$8.74	$281.51	65,656
2015-12-01	$9.60	$9.60	$9.20	$9.32	$291.84	40,315
2015-11-30	$9.07	$9.58	$9.00	$9.51	$297.79	45,126
2015-11-27	$9.39	$9.48	$8.93	$8.96	$280.57	16,041
2015-11-25	$9.74	$9.94	$9.36	$9.52	$298.10	28,329
2015-11-24	$9.20	$9.99	$9.20	$9.88	$309.37	49,599
2015-11-23	$8.90	$9.32	$8.50	$9.08	$284.32	47,087
2015-11-20	$9.33	$9.47	$8.85	$8.92	$279.31	48,841
2015-11-19	$9.69	$9.75	$9.04	$9.18	$287.45	37,804
2015-11-18	$9.93	$10.24	$9.59	$9.74	$304.99	38,378
2015-11-17	$10.69	$10.69	$9.79	$9.82	$307.50	35,753
2015-11-16	$10.50	$10.78	$10.22	$10.73	$335.99	24,908
2015-11-13	$10.00	$10.58	$9.91	$10.56	$330.67	35,223
2015-11-12	$10.25	$10.61	$10.03	$10.10	$316.26	21,136
2015-11-11	$11.25	$11.27	$10.03	$10.52	$329.41	33,944
2015-11-10	$11.10	$11.52	$10.80	$11.29	$353.53	36,943
2015-11-09	$11.30	$11.60	$10.74	$11.23	$351.65	39,755
2015-11-06	$10.69	$11.42	$10.45	$11.37	$356.03	55,312
2015-11-05	$11.26	$11.36	$10.41	$10.80	$338.18	50,419
2015-11-04	$14.11	$14.11	$11.29	$11.38	$356.34	71,274
2015-11-03	$12.76	$13.33	$12.61	$12.65	$396.11	83,273
2015-11-02	$12.12	$12.88	$11.86	$12.71	$397.99	46,204
2015-10-30	$12.37	$12.47	$11.36	$12.35	$386.72	47,679
2015-10-29	$12.93	$13.59	$12.30	$12.38	$387.66	53,668
2015-10-28	$12.56	$13.23	$12.21	$13.06	$408.95	84,466
2015-10-27	$12.81	$12.89	$11.81	$12.29	$384.84	86,471
2015-10-26	$13.85	$14.01	$12.92	$12.99	$406.76	45,653
2015-10-23	$14.69	$14.69	$13.64	$14.09	$441.20	43,363
2015-10-22	$14.95	$15.30	$14.67	$14.73	$461.24	28,176
2015-10-21	$15.32	$15.45	$14.78	$14.81	$463.75	19,723
2015-10-20	$14.81	$15.69	$14.63	$15.51	$485.67	35,430
2015-10-19	$15.32	$15.50	$14.74	$14.87	$465.63	32,294
2015-10-16	$16.40	$16.64	$15.24	$15.59	$488.17	29,828
2015-10-15	$16.10	$16.39	$15.36	$16.39	$513.22	28,401
2015-10-14	$16.24	$16.37	$15.53	$16.24	$508.53	20,868
2015-10-13	$15.72	$16.47	$15.40	$16.26	$509.15	24,433
2015-10-12	$17.21	$17.21	$15.51	$15.97	$500.07	30,021
2015-10-09	$17.36	$17.63	$16.74	$17.24	$539.84	26,044
2015-10-08	$16.57	$17.35	$15.58	$17.15	$537.02	42,339
2015-10-07	$17.37	$17.93	$16.35	$16.95	$530.76	56,694
2015-10-06	$16.56	$17.68	$16.23	$17.63	$552.05	50,298
2015-10-05	$15.10	$16.68	$15.02	$16.59	$519.49	33,480
2015-10-02	$13.16	$14.91	$13.14	$14.87	$465.63	31,551
2015-10-01	$13.35	$13.61	$12.82	$13.26	$415.21	31,156
2015-09-30	$13.34	$13.52	$12.82	$13.14	$411.45	24,125
2015-09-29	$13.55	$13.59	$12.75	$13.19	$413.02	42,675
2015-09-28	$14.23	$14.46	$13.30	$13.42	$420.22	37,937
2015-09-25	$14.42	$14.52	$13.87	$14.47	$453.10	30,619
2015-09-24	$13.68	$14.48	$13.54	$14.22	$445.27	24,630
2015-09-23	$15.10	$15.10	$13.47	$13.85	$433.69	44,674
2015-09-22	$15.00	$15.31	$14.31	$14.52	$454.67	62,664
2015-09-21	$15.92	$16.48	$15.40	$15.44	$483.47	28,975
2015-09-18	$16.91	$16.94	$15.69	$15.77	$493.81	37,419
2015-09-17	$17.23	$17.70	$16.59	$17.16	$537.33	26,518
2015-09-16	$16.29	$18.10	$16.29	$17.13	$536.39	51,026
2015-09-15	$15.03	$16.22	$15.01	$16.13	$505.08	27,215
2015-09-14	$14.59	$15.12	$14.52	$14.95	$468.13	25,595
2015-09-11	$14.96	$15.10	$14.39	$14.80	$463.43	28,797
2015-09-10	$15.04	$15.49	$14.64	$15.20	$475.96	35,425
2015-09-09	$16.31	$16.75	$14.93	$15.04	$470.95	26,378
2015-09-08	$16.25	$16.63	$15.76	$16.15	$505.71	21,475
2015-09-04	$16.15	$16.46	$15.87	$16.17	$506.33	21,660
2015-09-03	$16.33	$17.29	$16.11	$16.56	$518.55	18,316
2015-09-02	$16.33	$16.39	$15.57	$16.30	$510.40	41,409
2015-09-01	$17.78	$17.78	$16.26	$16.41	$506.09	35,289
2015-08-31	$16.60	$18.01	$16.08	$17.93	$552.96	29,161
2015-08-28	$16.34	$17.43	$16.34	$17.00	$524.28	32,461
2015-08-27	$15.76	$16.68	$15.37	$16.65	$513.49	46,786
2015-08-26	$15.12	$15.58	$14.62	$15.17	$467.84	52,922

Tidewater Inc - New (TDW) News Headlines

Recent Tidewater Inc - New (TDW) News

Similar Companies to Tidewater Inc - New (TDW) in the Oil & Gas Equipment & Services Industry

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

Tidewater Inc - New (TDW) Exchange: NYSE