Taylor Morrison Home Corp (TMHC) Stock

Data as of April 26, 2024

$56.79 ($-0.04) -0.07%

Taylor Morrison Home Corp - Daily Information

Click for more stock information on Taylor Morrison Home Corp.

Daily Information	Data
Date	April 26, 2024
Open	$56.46
Previous Close	$56.79
High	$57.07
Low	$56.40
Adjusted Open	$56.46
Previous Adjusted Close	$56.79
Adjusted High	$57.07
Adjusted Low	$56.40

About Taylor Morrison Home Corp (TMHC)

Taylor Morrison Home Corp (TMHC) is a top 10 US homebuilder with deep expertise in understanding the needs of todayâs homebuyers. With operations in Arizona, California, Colorado, Florida, Georgia, Illinois, North Carolina, South Carolina,and Texas, the company has built and delivered over 100,000 homes since its founding in 2009. TMHC is known for its focus on quality craftsmanship, innovative design and energy-efficient construction standards. In 2020, TMHC was officially named Americaâs Most TrustedÂ® Home Builder, achieving the highest score in the Lifestory Research survey, a distinction it has won three years in a row.

Invest in Taylor Morrison Home Corp (TMHC)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Taylor Morrison Home Corp (TMHC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$56.46	$57.07	$56.40	$56.79	$56.79	549,933
2024-04-11	$56.65	$57.28	$56.33	$56.83	$56.83	557,751
2024-04-10	$56.67	$56.94	$55.56	$56.30	$56.30	1,094,245
2024-04-09	$59.48	$59.48	$58.26	$59.02	$59.02	640,463
2024-04-08	$60.00	$60.00	$58.62	$58.95	$58.95	824,571
2024-04-05	$59.04	$59.77	$58.83	$59.65	$59.65	1,056,361
2024-04-04	$60.54	$60.82	$58.76	$59.04	$59.04	1,026,732
2024-04-03	$58.40	$59.57	$58.40	$59.51	$59.51	632,258
2024-04-02	$59.74	$59.74	$58.58	$58.76	$58.76	758,262
2024-04-01	$61.86	$62.46	$60.99	$61.18	$61.18	545,948
2024-03-28	$61.41	$62.64	$61.41	$62.17	$62.17	678,418
2024-03-27	$60.65	$61.41	$60.46	$61.31	$61.31	628,151
2024-03-26	$60.30	$60.93	$60.14	$60.17	$60.17	590,599
2024-03-25	$59.83	$60.96	$59.83	$60.26	$60.26	583,143
2024-03-22	$60.52	$60.57	$59.91	$60.16	$60.16	555,393
2024-03-21	$60.50	$60.75	$60.02	$60.25	$60.25	933,436
2024-03-20	$57.84	$59.91	$57.36	$59.61	$59.61	804,194
2024-03-19	$55.78	$57.84	$55.78	$57.76	$57.76	881,180
2024-03-18	$56.91	$57.34	$55.68	$55.82	$55.82	784,652
2024-03-15	$56.13	$57.34	$56.13	$56.46	$56.46	1,940,908
2024-03-14	$58.28	$58.98	$56.04	$56.78	$56.78	778,255
2024-03-13	$58.18	$59.83	$58.08	$59.15	$59.15	766,082
2024-03-12	$57.61	$58.34	$57.00	$58.10	$58.10	450,391
2024-03-11	$57.95	$58.14	$56.90	$57.69	$57.69	596,996
2024-03-08	$58.87	$59.57	$57.95	$58.19	$58.19	518,729
2024-03-07	$57.80	$59.08	$57.65	$58.42	$58.42	1,054,409
2024-03-06	$57.97	$57.97	$56.77	$56.95	$56.95	805,098
2024-03-05	$57.57	$58.27	$56.41	$56.71	$56.71	659,713
2024-03-04	$58.29	$58.83	$57.44	$57.61	$57.61	725,893
2024-03-01	$56.47	$57.78	$56.32	$57.70	$57.70	627,924
2024-02-29	$55.77	$56.72	$55.77	$56.61	$56.61	810,448
2024-02-28	$55.56	$55.98	$55.09	$55.24	$55.24	608,088
2024-02-27	$56.80	$56.84	$55.74	$55.75	$55.75	912,387
2024-02-26	$56.12	$56.75	$56.03	$56.21	$56.21	686,352
2024-02-23	$55.87	$56.88	$55.87	$56.48	$56.48	664,252
2024-02-22	$55.49	$56.11	$55.44	$55.93	$55.93	806,249
2024-02-21	$54.91	$56.07	$54.38	$55.55	$55.55	1,196,691
2024-02-20	$53.72	$54.56	$53.70	$54.22	$54.22	1,107,206
2024-02-16	$56.30	$56.50	$54.71	$54.75	$54.75	834,219
2024-02-15	$56.47	$57.35	$55.98	$57.25	$57.25	918,143
2024-02-14	$54.10	$56.03	$53.67	$56.00	$56.00	1,442,611
2024-02-13	$53.37	$53.88	$52.72	$53.05	$53.05	1,096,288
2024-02-12	$54.10	$56.11	$54.10	$55.93	$55.93	732,417
2024-02-09	$53.64	$53.99	$52.99	$53.91	$53.91	586,798
2024-02-08	$52.99	$53.68	$52.73	$53.61	$53.61	786,735
2024-02-07	$52.86	$53.05	$52.39	$52.84	$52.84	708,774
2024-02-06	$52.22	$52.67	$51.54	$52.22	$52.22	483,665
2024-02-05	$51.56	$52.44	$51.18	$52.20	$52.20	544,695
2024-02-02	$51.84	$52.99	$51.51	$52.39	$52.39	755,985
2024-02-01	$52.64	$53.30	$51.73	$52.86	$52.86	654,002
2024-01-31	$52.44	$53.57	$52.07	$52.14	$52.14	666,975
2024-01-30	$53.06	$53.82	$52.75	$52.85	$52.85	859,967
2024-01-29	$52.28	$53.33	$52.11	$52.99	$52.99	543,184
2024-01-26	$52.44	$53.01	$52.19	$52.34	$52.34	433,552
2024-01-25	$52.19	$52.59	$51.71	$52.57	$52.57	1,132,796
2024-01-24	$52.87	$52.91	$51.00	$51.09	$51.09	718,446
2024-01-23	$54.42	$54.93	$51.89	$52.21	$52.21	1,286,106
2024-01-22	$54.49	$55.47	$54.05	$55.39	$55.39	906,915
2024-01-19	$53.58	$54.09	$52.70	$54.01	$54.01	655,000
2024-01-18	$52.79	$53.75	$52.51	$53.35	$53.35	974,285
2024-01-17	$50.68	$51.64	$50.68	$51.55	$51.55	848,342
2024-01-16	$51.18	$51.50	$50.78	$51.32	$51.32	747,101
2024-01-12	$53.10	$53.10	$51.34	$51.82	$51.82	699,496
2024-01-11	$51.51	$52.08	$50.96	$52.07	$52.07	642,311
2024-01-10	$51.93	$52.61	$51.88	$52.08	$52.08	608,447
2024-01-09	$51.08	$51.70	$51.00	$51.56	$51.56	574,386
2024-01-08	$51.07	$51.96	$50.77	$51.81	$51.81	572,632
2024-01-05	$50.27	$51.54	$50.00	$50.66	$50.66	839,258
2024-01-04	$50.87	$51.38	$50.66	$50.71	$50.71	830,234
2024-01-03	$51.59	$52.00	$50.94	$50.96	$50.96	816,120
2024-01-02	$52.66	$53.13	$52.21	$52.71	$52.71	533,306
2023-12-29	$53.64	$54.04	$53.31	$53.35	$53.35	466,622
2023-12-28	$54.03	$54.32	$53.78	$53.91	$53.91	442,812
2023-12-27	$54.18	$54.48	$53.78	$54.22	$54.22	456,136
2023-12-26	$53.97	$54.29	$53.67	$53.98	$53.98	546,969
2023-12-22	$53.59	$54.00	$53.36	$53.74	$53.74	416,897
2023-12-21	$54.14	$54.20	$52.91	$53.37	$53.37	725,924
2023-12-20	$52.88	$54.03	$52.75	$52.77	$52.77	970,855
2023-12-19	$52.40	$53.31	$52.24	$53.07	$53.07	1,112,522
2023-12-18	$51.10	$52.18	$50.46	$52.02	$52.02	1,495,629
2023-12-15	$52.34	$52.65	$51.21	$51.44	$51.44	3,298,358
2023-12-14	$49.98	$52.43	$49.98	$52.42	$52.42	1,514,269
2023-12-13	$47.71	$49.26	$46.73	$49.08	$49.08	1,185,998
2023-12-12	$47.74	$47.81	$47.34	$47.37	$47.37	909,231
2023-12-11	$47.71	$48.07	$47.30	$47.68	$47.68	1,028,786
2023-12-08	$47.52	$48.35	$47.42	$48.07	$48.07	982,502
2023-12-07	$46.99	$47.29	$46.59	$47.27	$47.27	1,265,776
2023-12-06	$46.63	$47.74	$46.55	$46.69	$46.69	769,369
2023-12-05	$46.62	$46.84	$45.81	$46.01	$46.01	688,986
2023-12-04	$46.43	$47.11	$46.35	$46.78	$46.78	658,445
2023-12-01	$45.08	$46.64	$45.06	$46.59	$46.59	691,774
2023-11-30	$45.26	$45.44	$44.59	$45.10	$45.10	1,060,245
2023-11-29	$45.22	$45.55	$44.99	$45.36	$45.36	1,034,483
2023-11-28	$44.65	$45.07	$44.32	$44.52	$44.52	938,571
2023-11-27	$44.79	$44.99	$44.56	$44.74	$44.74	955,049
2023-11-24	$44.81	$45.10	$44.76	$45.08	$45.08	440,273
2023-11-22	$45.19	$45.70	$44.68	$44.96	$44.96	383,173
2023-11-21	$45.04	$45.27	$44.57	$44.60	$44.60	549,152
2023-11-20	$45.29	$45.41	$44.82	$45.30	$45.30	468,337
2023-11-17	$45.44	$45.67	$45.06	$45.27	$45.27	644,548
2023-11-16	$45.20	$45.37	$44.46	$45.11	$45.11	1,448,957
2023-11-15	$45.46	$45.91	$44.97	$45.02	$45.02	1,073,899
2023-11-14	$44.54	$46.05	$44.36	$45.70	$45.70	1,345,951
2023-11-13	$42.64	$42.88	$42.13	$42.58	$42.58	676,014
2023-11-10	$42.44	$43.16	$42.13	$43.02	$43.02	621,036
2023-11-09	$42.76	$43.11	$42.00	$42.16	$42.16	811,118
2023-11-08	$43.01	$43.39	$42.60	$42.69	$42.69	644,109
2023-11-07	$42.91	$43.38	$42.54	$43.02	$43.02	785,192
2023-11-06	$43.15	$43.42	$42.62	$42.81	$42.81	716,741
2023-11-03	$43.23	$44.28	$43.23	$43.73	$43.73	981,326
2023-11-02	$41.15	$42.20	$41.15	$41.74	$41.74	1,076,058
2023-11-01	$38.25	$39.96	$37.80	$39.89	$39.89	1,090,968
2023-10-31	$37.98	$38.48	$37.64	$38.32	$38.32	977,110
2023-10-30	$38.34	$38.45	$37.23	$37.70	$37.70	1,481,788
2023-10-27	$38.02	$38.14	$37.55	$37.89	$37.89	1,098,600
2023-10-26	$38.25	$38.71	$37.58	$38.02	$38.02	1,147,946
2023-10-25	$38.56	$38.78	$37.52	$37.86	$37.86	1,216,305
2023-10-24	$39.50	$39.78	$38.98	$39.10	$39.10	1,021,639
2023-10-23	$38.46	$39.74	$38.34	$39.37	$39.37	961,653
2023-10-20	$39.01	$39.31	$38.39	$38.48	$38.48	1,427,153
2023-10-19	$40.02	$40.26	$38.89	$39.00	$39.00	971,280
2023-10-18	$40.70	$40.82	$39.93	$40.02	$40.02	725,172
2023-10-17	$40.55	$41.56	$40.55	$41.19	$41.19	1,142,538
2023-10-16	$41.30	$41.39	$40.63	$40.97	$40.97	602,539
2023-10-13	$40.99	$41.21	$40.54	$40.77	$40.77	573,550
2023-10-12	$42.22	$42.87	$40.39	$40.85	$40.85	827,873
2023-10-11	$42.58	$43.51	$42.42	$42.97	$42.97	607,415
2023-10-10	$42.34	$43.26	$42.28	$42.38	$42.38	634,180
2023-10-09	$41.19	$42.20	$40.91	$42.20	$42.20	549,599
2023-10-06	$40.63	$41.56	$40.15	$41.48	$41.48	741,129
2023-10-05	$41.07	$41.67	$40.67	$41.10	$41.10	681,174
2023-10-04	$40.91	$41.59	$40.75	$41.26	$41.26	530,011
2023-10-03	$42.04	$42.29	$40.61	$40.74	$40.74	789,745
2023-10-02	$42.34	$43.10	$42.10	$42.41	$42.41	624,233
2023-09-29	$43.81	$43.94	$42.45	$42.61	$42.61	600,225
2023-09-28	$42.41	$43.62	$42.21	$43.23	$43.23	476,798
2023-09-27	$42.86	$43.04	$42.21	$42.47	$42.47	596,775
2023-09-26	$42.82	$43.27	$42.24	$42.36	$42.36	512,163
2023-09-25	$42.94	$43.60	$42.86	$43.12	$43.12	523,437
2023-09-22	$43.54	$43.79	$42.86	$43.10	$43.10	644,946
2023-09-21	$44.12	$44.34	$42.91	$43.19	$43.19	1,176,906
2023-09-20	$45.27	$46.10	$44.83	$44.85	$44.85	1,122,640
2023-09-19	$44.85	$45.25	$44.50	$44.92	$44.92	640,827
2023-09-18	$44.72	$45.28	$44.60	$44.98	$44.98	591,136
2023-09-15	$45.94	$46.12	$44.39	$44.70	$44.70	1,685,854
2023-09-14	$46.16	$46.83	$45.90	$46.74	$46.74	642,053
2023-09-13	$45.75	$46.18	$44.69	$45.61	$45.61	666,366
2023-09-12	$46.71	$47.33	$45.48	$45.75	$45.75	666,037
2023-09-11	$46.71	$47.41	$46.57	$46.85	$46.85	508,639
2023-09-08	$46.07	$46.86	$46.06	$46.28	$46.28	586,812
2023-09-07	$45.74	$46.60	$45.68	$46.30	$46.30	731,003
2023-09-06	$45.20	$46.04	$45.20	$45.99	$45.99	827,036
2023-09-05	$47.84	$47.89	$44.95	$45.00	$45.00	1,095,266
2023-09-01	$47.40	$48.33	$47.40	$48.20	$48.20	461,050
2023-08-31	$46.84	$47.46	$46.84	$47.40	$47.40	835,101
2023-08-30	$46.16	$47.41	$45.96	$47.03	$47.03	484,486
2023-08-29	$44.87	$46.17	$44.76	$46.09	$46.09	562,647
2023-08-28	$44.55	$45.17	$44.50	$45.06	$45.06	833,906
2023-08-25	$45.30	$45.52	$43.44	$44.29	$44.29	1,344,137
2023-08-24	$46.02	$46.39	$45.20	$45.20	$45.20	758,846
2023-08-23	$46.06	$47.16	$45.86	$46.15	$46.15	823,215
2023-08-22	$45.44	$46.06	$45.30	$45.72	$45.72	870,322
2023-08-21	$45.54	$45.84	$44.54	$45.22	$45.22	856,863
2023-08-18	$44.91	$45.60	$44.63	$45.39	$45.39	900,187
2023-08-17	$47.82	$48.17	$45.25	$45.28	$45.28	1,141,833
2023-08-16	$48.40	$48.84	$47.55	$47.57	$47.57	560,952
2023-08-15	$48.86	$49.35	$48.09	$48.49	$48.49	764,646
2023-08-14	$47.81	$48.68	$47.80	$48.66	$48.66	423,656
2023-08-11	$47.56	$48.59	$47.56	$48.05	$48.05	643,240
2023-08-10	$48.80	$49.17	$47.16	$47.61	$47.61	585,697
2023-08-09	$49.02	$49.20	$48.40	$48.46	$48.46	563,742
2023-08-08	$48.26	$49.17	$47.85	$49.11	$49.11	606,997
2023-08-07	$48.00	$48.95	$48.00	$48.71	$48.71	624,640
2023-08-04	$47.96	$48.74	$47.38	$48.13	$48.13	846,809
2023-08-03	$48.54	$48.54	$46.92	$47.58	$47.58	1,053,432
2023-08-02	$49.03	$49.08	$48.28	$48.78	$48.78	935,590
2023-08-01	$48.15	$49.40	$48.08	$49.36	$49.36	798,937
2023-07-31	$48.68	$48.80	$47.79	$48.42	$48.42	833,821
2023-07-28	$48.15	$48.73	$47.86	$48.40	$48.40	1,061,194
2023-07-27	$48.42	$48.88	$47.00	$47.31	$47.31	1,510,355
2023-07-26	$48.44	$48.92	$46.74	$47.72	$47.72	1,991,343
2023-07-25	$49.25	$50.57	$49.18	$50.03	$50.03	1,137,933
2023-07-24	$49.22	$49.59	$49.06	$49.35	$49.35	817,481
2023-07-21	$49.63	$49.94	$49.08	$49.35	$49.35	884,513
2023-07-20	$52.07	$52.07	$49.19	$49.38	$49.38	730,914
2023-07-19	$51.40	$51.77	$50.78	$51.64	$51.64	811,245
2023-07-18	$51.68	$52.09	$51.24	$51.56	$51.56	619,602
2023-07-17	$51.25	$51.96	$51.02	$51.54	$51.54	862,700
2023-07-14	$51.18	$51.46	$50.49	$51.43	$51.43	948,879
2023-07-13	$50.21	$50.94	$49.90	$50.79	$50.79	1,002,255
2023-07-12	$49.31	$50.29	$49.12	$49.94	$49.94	1,215,673
2023-07-11	$48.49	$48.77	$48.23	$48.65	$48.65	833,174
2023-07-10	$46.70	$48.21	$46.70	$48.19	$48.19	677,061
2023-07-07	$46.10	$47.17	$46.06	$46.70	$46.70	894,330
2023-07-06	$47.43	$47.62	$45.51	$46.09	$46.09	1,426,634
2023-07-05	$48.50	$48.58	$47.96	$48.20	$48.20	842,694
2023-07-03	$48.88	$49.19	$48.46	$48.76	$48.76	648,530
2023-06-30	$48.41	$48.95	$48.20	$48.77	$48.77	1,158,052
2023-06-29	$47.58	$48.15	$47.34	$48.03	$48.03	1,249,704
2023-06-28	$48.00	$48.60	$47.63	$47.71	$47.71	1,509,963
2023-06-27	$46.77	$48.18	$46.61	$47.69	$47.69	1,171,099
2023-06-26	$47.25	$47.90	$46.60	$46.63	$46.63	785,529
2023-06-23	$46.95	$47.51	$46.75	$47.13	$47.13	1,256,703
2023-06-22	$47.20	$47.47	$46.89	$47.26	$47.26	778,523
2023-06-21	$46.49	$47.79	$46.34	$47.43	$47.43	960,911
2023-06-20	$46.89	$47.62	$46.72	$46.84	$46.84	1,055,278
2023-06-16	$47.99	$48.04	$46.71	$46.80	$46.80	2,094,422
2023-06-15	$46.79	$47.36	$46.53	$47.35	$47.35	1,083,342
2023-06-14	$46.65	$47.20	$46.10	$46.47	$46.47	1,143,582
2023-06-13	$47.62	$48.10	$46.92	$46.95	$46.95	1,484,582
2023-06-12	$46.74	$47.81	$46.31	$47.50	$47.50	923,238
2023-06-09	$47.00	$47.28	$46.33	$46.70	$46.70	1,096,127
2023-06-08	$46.70	$47.22	$46.49	$47.03	$47.03	1,123,641
2023-06-07	$46.45	$47.11	$46.37	$46.86	$46.86	1,466,377
2023-06-06	$44.43	$46.48	$44.42	$46.28	$46.28	2,258,981
2023-06-05	$44.00	$44.53	$43.83	$44.26	$44.26	1,576,800
2023-06-02	$43.24	$44.57	$43.21	$44.45	$44.45	2,225,857
2023-06-01	$42.20	$42.96	$42.20	$42.85	$42.85	1,165,271
2023-05-31	$43.38	$43.45	$42.15	$42.43	$42.43	1,333,465
2023-05-30	$43.32	$43.69	$43.14	$43.38	$43.38	1,609,372
2023-05-26	$43.26	$43.34	$42.60	$43.30	$43.30	999,463
2023-05-25	$43.13	$43.84	$42.98	$43.30	$43.30	1,684,499
2023-05-24	$42.48	$42.98	$42.37	$42.81	$42.81	1,103,405
2023-05-23	$42.56	$42.93	$42.21	$42.35	$42.35	1,898,426
2023-05-22	$44.29	$44.72	$42.99	$42.99	$42.99	1,877,461
2023-05-19	$45.38	$45.51	$43.85	$44.25	$44.25	1,115,263
2023-05-18	$44.55	$45.45	$44.36	$45.26	$45.26	930,897
2023-05-17	$44.00	$44.53	$43.58	$44.51	$44.51	943,098
2023-05-16	$43.11	$44.10	$42.51	$43.97	$43.97	1,291,242
2023-05-15	$43.68	$43.85	$43.09	$43.48	$43.48	1,124,240
2023-05-12	$43.99	$44.16	$43.11	$43.60	$43.60	875,117
2023-05-11	$43.30	$43.99	$43.06	$43.95	$43.95	783,667
2023-05-10	$44.00	$44.04	$42.98	$43.54	$43.54	1,609,534
2023-05-09	$43.29	$44.02	$43.09	$43.58	$43.58	1,554,461
2023-05-08	$42.16	$43.31	$42.08	$43.29	$43.29	1,131,854
2023-05-05	$42.02	$42.53	$41.55	$42.42	$42.42	838,097
2023-05-04	$42.28	$42.60	$41.40	$41.59	$41.59	972,182
2023-05-03	$41.91	$43.11	$41.91	$42.37	$42.37	1,546,709
2023-05-02	$42.48	$42.48	$41.18	$41.90	$41.90	1,202,386
2023-05-01	$43.00	$43.20	$41.98	$42.36	$42.36	1,096,629
2023-04-28	$42.09	$43.13	$41.97	$43.09	$43.09	1,547,062
2023-04-27	$40.12	$42.10	$39.88	$42.08	$42.08	2,272,711
2023-04-26	$38.77	$40.16	$38.77	$39.06	$39.06	1,622,744
2023-04-25	$39.79	$40.53	$39.56	$40.13	$40.13	1,383,920
2023-04-24	$39.39	$39.95	$39.13	$39.91	$39.91	715,187
2023-04-21	$39.34	$39.57	$39.04	$39.41	$39.41	999,939
2023-04-20	$39.72	$40.34	$39.13	$39.36	$39.36	1,038,062
2023-04-19	$39.10	$39.58	$38.67	$39.50	$39.50	754,216
2023-04-18	$38.72	$39.26	$38.64	$39.24	$39.24	830,732
2023-04-17	$37.98	$38.54	$37.84	$38.51	$38.51	507,826
2023-04-14	$37.86	$38.15	$37.47	$38.01	$38.01	1,025,875
2023-04-13	$37.85	$38.20	$37.41	$37.91	$37.91	666,179
2023-04-12	$37.75	$38.18	$37.59	$37.78	$37.78	587,032
2023-04-11	$36.80	$37.93	$36.80	$37.68	$37.68	712,927
2023-04-10	$36.31	$36.85	$36.17	$36.54	$36.54	983,929
2023-04-06	$37.13	$37.52	$36.15	$36.31	$36.31	680,131
2023-04-05	$37.50	$37.76	$36.89	$37.15	$37.15	1,031,786
2023-04-04	$38.24	$38.36	$37.49	$37.82	$37.82	1,461,728
2023-04-03	$38.11	$38.52	$37.81	$38.34	$38.34	984,117
2023-03-31	$37.20	$38.29	$37.20	$38.26	$38.26	1,234,206
2023-03-30	$36.94	$37.41	$36.74	$37.16	$37.16	1,208,798
2023-03-29	$37.24	$37.31	$36.46	$36.80	$36.80	976,311
2023-03-28	$36.79	$37.10	$36.50	$36.93	$36.93	576,887
2023-03-27	$36.97	$37.20	$36.61	$36.80	$36.80	638,696
2023-03-24	$36.21	$37.04	$35.57	$36.78	$36.78	892,783
2023-03-23	$36.95	$37.84	$36.47	$36.64	$36.64	1,146,764
2023-03-22	$36.68	$37.46	$36.35	$36.35	$36.35	707,016
2023-03-21	$36.47	$37.21	$36.47	$36.66	$36.66	1,040,205
2023-03-20	$35.85	$36.40	$35.73	$35.94	$35.94	701,116
2023-03-17	$36.23	$36.41	$35.39	$35.55	$35.55	1,585,483
2023-03-16	$35.23	$36.48	$34.68	$36.20	$36.20	630,813
2023-03-15	$35.40	$35.96	$34.63	$35.43	$35.43	1,164,525
2023-03-14	$35.65	$36.17	$35.35	$35.83	$35.83	828,657
2023-03-13	$34.47	$35.64	$34.11	$34.89	$34.89	1,059,206
2023-03-10	$36.56	$36.62	$34.62	$35.24	$35.24	1,093,968
2023-03-09	$36.70	$37.25	$36.39	$36.43	$36.43	891,771
2023-03-08	$35.92	$36.64	$35.61	$36.61	$36.61	744,473
2023-03-07	$36.00	$36.14	$35.51	$35.53	$35.53	1,090,788
2023-03-06	$36.30	$36.53	$35.59	$35.78	$35.78	594,978
2023-03-03	$36.24	$36.71	$35.73	$36.47	$36.47	606,850
2023-03-02	$35.48	$35.78	$35.11	$35.76	$35.76	904,446
2023-03-01	$35.75	$36.41	$35.53	$35.94	$35.94	812,306
2023-02-28	$35.53	$36.19	$35.53	$35.83	$35.83	1,245,135
2023-02-27	$35.54	$35.92	$35.37	$35.60	$35.60	525,822
2023-02-24	$34.86	$35.44	$34.61	$35.20	$35.20	998,622
2023-02-23	$35.45	$35.71	$34.77	$35.56	$35.56	710,120
2023-02-22	$35.11	$35.52	$34.66	$35.00	$35.00	1,326,302
2023-02-21	$34.94	$35.93	$34.55	$34.75	$34.75	1,210,368
2023-02-17	$36.13	$36.38	$35.07	$35.84	$35.84	1,415,003
2023-02-16	$36.06	$36.69	$35.88	$36.23	$36.23	736,803
2023-02-15	$35.70	$36.83	$35.10	$36.63	$36.63	1,004,625
2023-02-14	$36.08	$36.49	$35.52	$36.00	$36.00	728,758
2023-02-13	$35.90	$36.54	$35.74	$36.53	$36.53	701,643
2023-02-10	$35.27	$36.07	$35.09	$35.85	$35.85	840,437
2023-02-09	$36.19	$36.36	$35.49	$35.62	$35.62	801,110
2023-02-08	$36.37	$36.37	$35.29	$35.59	$35.59	1,025,707
2023-02-07	$35.70	$36.80	$35.64	$36.69	$36.69	646,001
2023-02-06	$35.90	$36.31	$35.70	$36.01	$36.01	584,465
2023-02-03	$36.15	$37.07	$36.09	$36.49	$36.49	893,823
2023-02-02	$36.76	$37.65	$36.52	$37.29	$37.29	1,071,650
2023-02-01	$35.89	$36.69	$35.23	$36.26	$36.26	1,297,240
2023-01-31	$33.71	$35.80	$33.71	$35.80	$35.80	1,958,273
2023-01-30	$33.90	$34.39	$33.20	$33.41	$33.41	1,658,156
2023-01-27	$34.09	$34.74	$34.06	$34.46	$34.46	825,058
2023-01-26	$34.00	$34.41	$33.63	$34.25	$34.25	699,077
2023-01-25	$33.03	$33.80	$32.86	$33.71	$33.71	915,750
2023-01-24	$33.46	$33.58	$32.00	$33.40	$33.40	337,763
2023-01-23	$32.70	$33.48	$32.70	$33.24	$33.24	503,760
2023-01-20	$32.39	$32.87	$31.66	$32.85	$32.85	633,537
2023-01-19	$32.71	$32.71	$32.05	$32.27	$32.27	651,253
2023-01-18	$33.41	$34.02	$32.84	$32.88	$32.88	899,484
2023-01-17	$33.16	$33.35	$32.89	$33.31	$33.31	831,486
2023-01-13	$32.42	$33.71	$32.32	$33.15	$33.15	1,614,204
2023-01-12	$32.86	$33.32	$32.11	$33.08	$33.08	984,169
2023-01-11	$32.52	$32.94	$32.22	$32.83	$32.83	782,847
2023-01-10	$31.96	$32.33	$31.75	$32.13	$32.13	844,258
2023-01-09	$32.73	$33.07	$32.10	$32.19	$32.19	618,371
2023-01-06	$32.53	$32.79	$32.11	$32.69	$32.69	1,031,228
2023-01-05	$31.84	$32.48	$31.72	$32.15	$32.15	1,034,143
2023-01-04	$31.81	$32.66	$31.61	$32.32	$32.32	911,378
2023-01-03	$30.97	$31.39	$30.50	$31.24	$31.24	883,922
2022-12-30	$30.21	$30.55	$30.14	$30.35	$30.35	626,171
2022-12-29	$29.99	$30.65	$29.74	$30.62	$30.62	470,926
2022-12-28	$30.93	$31.02	$29.69	$29.70	$29.70	525,953
2022-12-27	$30.79	$31.02	$30.64	$30.84	$30.84	388,839
2022-12-23	$30.72	$30.87	$30.36	$30.73	$30.73	314,213
2022-12-22	$30.66	$30.96	$30.29	$30.93	$30.93	774,151
2022-12-21	$30.79	$31.40	$30.67	$31.05	$31.05	690,856
2022-12-20	$30.22	$30.74	$30.02	$30.30	$30.30	795,475
2022-12-19	$30.90	$31.13	$30.36	$30.52	$30.52	750,655
2022-12-16	$30.46	$30.94	$30.25	$30.94	$30.94	3,188,132
2022-12-15	$29.92	$31.34	$29.58	$31.32	$31.32	1,511,428
2022-12-14	$30.69	$31.22	$30.29	$30.71	$30.71	953,023
2022-12-13	$32.30	$32.77	$30.61	$30.65	$30.65	1,422,288
2022-12-12	$30.02	$30.65	$29.82	$30.46	$30.46	705,103
2022-12-09	$29.81	$30.34	$29.55	$29.93	$29.93	408,999
2022-12-08	$30.30	$30.59	$30.02	$30.22	$30.22	513,395
2022-12-07	$29.24	$30.43	$29.11	$30.39	$30.39	623,351
2022-12-06	$29.82	$29.89	$28.78	$29.05	$29.05	582,599
2022-12-05	$29.99	$30.09	$29.59	$29.75	$29.75	587,889
2022-12-02	$30.03	$30.96	$29.97	$30.60	$30.60	640,534
2022-12-01	$30.70	$31.69	$30.50	$30.76	$30.76	1,193,462
2022-11-30	$29.35	$30.40	$28.84	$30.39	$30.39	1,352,414
2022-11-29	$28.99	$29.77	$28.99	$29.62	$29.62	1,242,898
2022-11-28	$29.28	$29.85	$29.13	$29.36	$29.36	1,134,238
2022-11-25	$29.16	$29.48	$29.16	$29.35	$29.35	265,907
2022-11-23	$28.66	$29.60	$28.27	$29.41	$29.41	988,603
2022-11-22	$28.00	$28.79	$27.78	$28.78	$28.78	956,599
2022-11-21	$27.44	$27.66	$27.22	$27.49	$27.49	835,789
2022-11-18	$27.95	$27.95	$27.13	$27.60	$27.60	782,444
2022-11-17	$26.75	$27.31	$26.41	$27.27	$27.27	914,101
2022-11-16	$27.96	$28.16	$27.35	$27.54	$27.54	637,907
2022-11-15	$27.68	$28.28	$27.35	$28.19	$28.19	868,651
2022-11-14	$27.78	$28.04	$27.01	$27.01	$27.01	962,453
2022-11-11	$28.21	$28.51	$27.76	$28.19	$28.19	1,053,579
2022-11-10	$27.49	$28.78	$27.03	$28.18	$28.18	2,230,261
2022-11-09	$25.54	$26.58	$25.36	$25.67	$25.67	869,759
2022-11-08	$26.31	$26.43	$25.48	$25.85	$25.85	838,685
2022-11-07	$25.97	$26.26	$25.38	$26.13	$26.13	686,143
2022-11-04	$25.30	$26.27	$25.12	$25.80	$25.80	730,208
2022-11-03	$25.01	$25.38	$24.60	$24.85	$24.85	985,600
2022-11-02	$26.71	$27.08	$25.62	$25.62	$25.62	1,043,095
2022-11-01	$27.17	$27.17	$26.11	$26.67	$26.67	1,052,628
2022-10-31	$26.32	$26.55	$25.70	$26.34	$26.34	1,067,515
2022-10-28	$25.91	$26.81	$25.76	$26.77	$26.77	1,186,761
2022-10-27	$25.56	$26.98	$25.11	$25.95	$25.95	1,637,224
2022-10-26	$26.60	$27.60	$26.03	$26.43	$26.43	1,286,550
2022-10-25	$25.37	$27.07	$25.09	$27.03	$27.03	1,709,716
2022-10-24	$24.77	$25.43	$24.55	$25.19	$25.19	1,173,608
2022-10-21	$23.95	$24.76	$23.51	$24.70	$24.70	1,572,600
2022-10-20	$24.22	$24.95	$23.81	$23.85	$23.85	1,651,480
2022-10-19	$25.09	$25.24	$23.60	$24.05	$24.05	1,449,831
2022-10-18	$25.48	$25.95	$25.15	$25.60	$25.60	1,263,010
2022-10-17	$25.35	$25.90	$24.80	$24.94	$24.94	1,366,088
2022-10-14	$26.02	$26.12	$24.75	$24.76	$24.76	986,344
2022-10-13	$24.75	$26.02	$23.92	$25.78	$25.78	1,299,475
2022-10-12	$25.86	$26.01	$25.36	$25.45	$25.45	966,738
2022-10-11	$25.70	$26.54	$25.42	$25.82	$25.82	1,221,589
2022-10-10	$25.91	$26.07	$25.50	$25.80	$25.80	722,186
2022-10-07	$25.83	$25.96	$25.27	$25.68	$25.68	1,161,556
2022-10-06	$25.67	$26.33	$25.67	$26.28	$26.28	857,560
2022-10-05	$25.55	$26.01	$25.47	$25.87	$25.87	1,007,771
2022-10-04	$24.96	$26.09	$24.96	$26.07	$26.07	1,330,093
2022-10-03	$23.82	$24.64	$23.55	$24.43	$24.43	1,020,455
2022-09-30	$23.75	$23.91	$23.29	$23.32	$23.32	1,550,360
2022-09-29	$23.76	$23.89	$23.37	$23.69	$23.69	1,229,352
2022-09-28	$23.31	$24.60	$23.13	$24.37	$24.37	1,394,418
2022-09-27	$23.13	$23.56	$22.64	$22.96	$22.96	1,378,333
2022-09-26	$23.22	$23.63	$22.78	$22.81	$22.81	1,559,566
2022-09-23	$23.03	$23.69	$22.96	$23.46	$23.46	1,219,565
2022-09-22	$23.99	$24.26	$23.13	$23.34	$23.34	1,819,643
2022-09-21	$24.65	$25.06	$24.13	$24.15	$24.15	1,260,730
2022-09-20	$24.41	$24.55	$24.18	$24.38	$24.38	1,367,033
2022-09-19	$24.23	$24.92	$24.23	$24.76	$24.76	1,433,748
2022-09-16	$23.58	$24.33	$23.30	$24.13	$24.13	4,283,956
2022-09-15	$23.30	$23.94	$23.06	$23.27	$23.27	1,186,549
2022-09-14	$23.60	$23.62	$22.97	$23.31	$23.31	1,101,285
2022-09-13	$24.51	$24.51	$23.39	$23.48	$23.48	1,135,041
2022-09-12	$25.35	$25.96	$25.25	$25.42	$25.42	733,516
2022-09-09	$24.60	$25.17	$24.55	$25.15	$25.15	886,430
2022-09-08	$24.01	$24.48	$23.71	$24.41	$24.41	768,430
2022-09-07	$23.82	$24.56	$23.68	$24.39	$24.39	1,055,699
2022-09-06	$24.37	$24.38	$23.80	$23.90	$23.90	1,235,516
2022-09-02	$25.07	$25.11	$24.30	$24.43	$24.43	1,080,063
2022-09-01	$24.80	$25.09	$24.38	$24.69	$24.69	1,124,309
2022-08-31	$25.91	$25.98	$25.08	$25.11	$25.11	1,163,870
2022-08-30	$26.38	$26.48	$25.70	$25.79	$25.79	861,715
2022-08-29	$25.98	$26.52	$25.98	$26.14	$26.14	651,961
2022-08-26	$27.50	$27.60	$26.14	$26.18	$26.18	1,056,244
2022-08-25	$26.68	$27.73	$26.61	$27.50	$27.50	982,837
2022-08-24	$25.94	$27.12	$25.77	$26.89	$26.89	1,021,398
2022-08-23	$26.00	$26.38	$25.91	$26.13	$26.13	828,399
2022-08-22	$25.90	$26.22	$25.77	$25.93	$25.93	919,191
2022-08-19	$27.07	$27.22	$26.22	$26.36	$26.36	886,180
2022-08-18	$27.29	$27.55	$27.10	$27.40	$27.40	923,602
2022-08-17	$27.76	$27.85	$27.31	$27.37	$27.37	792,447
2022-08-16	$28.32	$28.66	$27.80	$28.25	$28.25	1,158,572
2022-08-15	$28.82	$28.97	$28.24	$28.41	$28.41	728,919
2022-08-12	$28.56	$29.13	$28.50	$28.88	$28.88	903,864
2022-08-11	$28.69	$29.04	$28.36	$28.57	$28.57	1,024,926
2022-08-10	$28.01	$29.27	$27.91	$28.35	$28.35	1,310,491
2022-08-09	$27.76	$27.96	$26.93	$27.20	$27.20	1,082,112
2022-08-08	$27.92	$28.44	$27.71	$27.87	$27.87	1,199,705
2022-08-05	$27.41	$28.03	$27.07	$27.83	$27.83	674,532
2022-08-04	$27.58	$28.36	$27.36	$28.02	$28.02	1,007,802
2022-08-03	$28.03	$28.04	$27.31	$27.65	$27.65	961,448
2022-08-02	$28.33	$28.58	$27.51	$27.53	$27.53	1,033,573
2022-08-01	$28.72	$29.44	$28.24	$28.65	$28.65	1,495,763
2022-07-29	$28.53	$28.74	$27.86	$28.70	$28.70	1,157,754
2022-07-28	$28.21	$28.74	$27.12	$28.30	$28.30	1,378,308
2022-07-27	$27.50	$28.60	$26.76	$28.48	$28.48	1,628,775
2022-07-26	$27.06	$27.37	$26.88	$27.00	$27.00	941,104
2022-07-25	$27.51	$27.58	$27.11	$27.27	$27.27	915,466
2022-07-22	$27.72	$28.44	$27.23	$27.71	$27.71	1,102,693
2022-07-21	$26.32	$27.68	$26.02	$27.58	$27.58	1,338,933
2022-07-20	$26.88	$27.08	$26.45	$26.85	$26.85	1,097,595
2022-07-19	$26.26	$26.91	$25.91	$26.83	$26.83	580,113
2022-07-18	$26.37	$26.37	$25.56	$25.79	$25.79	868,434
2022-07-15	$26.45	$26.52	$25.36	$26.26	$26.26	722,534
2022-07-14	$26.00	$26.14	$25.45	$26.04	$26.04	769,057
2022-07-13	$25.42	$26.59	$24.99	$26.45	$26.45	1,066,414
2022-07-12	$25.46	$26.86	$25.46	$26.13	$26.13	909,839
2022-07-11	$25.75	$26.09	$25.55	$25.81	$25.81	948,783
2022-07-08	$24.83	$25.57	$24.83	$25.36	$25.36	627,269
2022-07-07	$24.90	$25.27	$24.50	$25.13	$25.13	601,209
2022-07-06	$25.42	$25.67	$24.16	$24.81	$24.81	860,781
2022-07-05	$24.00	$25.25	$23.84	$25.23	$25.23	901,673
2022-07-01	$23.50	$24.79	$23.50	$24.60	$24.60	861,406
2022-06-30	$22.76	$23.55	$22.38	$23.36	$23.36	888,081
2022-06-29	$23.02	$23.44	$22.70	$23.02	$23.02	829,696
2022-06-28	$23.63	$23.98	$23.24	$23.25	$23.25	1,384,681
2022-06-27	$23.34	$24.20	$23.00	$23.61	$23.61	1,354,406
2022-06-24	$22.89	$23.65	$22.68	$23.24	$23.24	2,593,100
2022-06-23	$21.58	$22.82	$21.58	$22.66	$22.66	2,211,490
2022-06-22	$20.75	$21.92	$20.75	$21.26	$21.26	2,403,773
2022-06-21	$21.32	$21.72	$20.67	$20.80	$20.80	1,981,611
2022-06-17	$20.99	$21.18	$20.05	$20.69	$20.69	3,246,863
2022-06-16	$23.15	$23.39	$21.16	$21.29	$21.29	2,436,416
2022-06-15	$24.75	$25.12	$23.87	$24.51	$24.51	1,267,000
2022-06-14	$24.60	$25.19	$24.35	$24.51	$24.51	1,525,405
2022-06-13	$25.55	$26.15	$24.23	$24.46	$24.46	1,474,016
2022-06-10	$27.04	$27.49	$26.39	$26.40	$26.40	945,629
2022-06-09	$27.35	$28.03	$27.35	$27.63	$27.63	1,131,907
2022-06-08	$27.97	$28.30	$27.33	$27.60	$27.60	918,778
2022-06-07	$27.91	$28.47	$27.52	$28.46	$28.46	1,102,783
2022-06-06	$28.50	$28.61	$27.93	$28.24	$28.24	784,522
2022-06-03	$28.46	$28.77	$28.28	$28.46	$28.46	684,500
2022-06-02	$28.88	$29.31	$28.46	$28.93	$28.93	952,924
2022-06-01	$29.07	$29.14	$28.36	$28.71	$28.71	853,179
2022-05-31	$29.64	$29.75	$28.78	$28.97	$28.97	1,602,432
2022-05-27	$28.73	$29.04	$28.33	$28.83	$28.83	774,459
2022-05-26	$28.02	$29.06	$28.02	$28.54	$28.54	995,825
2022-05-25	$26.12	$28.01	$26.11	$27.89	$27.89	920,166
2022-05-24	$26.86	$27.10	$25.76	$26.31	$26.31	1,045,532
2022-05-23	$28.17	$28.17	$26.96	$27.17	$27.17	930,611
2022-05-20	$28.11	$28.11	$26.97	$27.93	$27.93	963,743
2022-05-19	$27.26	$28.34	$27.26	$27.69	$27.69	1,030,925
2022-05-18	$28.29	$28.55	$27.20	$27.34	$27.34	1,154,539
2022-05-17	$28.65	$28.88	$27.89	$28.88	$28.88	1,041,350
2022-05-16	$27.90	$28.30	$27.21	$27.98	$27.98	863,748
2022-05-13	$27.53	$28.39	$27.27	$28.14	$28.14	1,129,792
2022-05-12	$25.36	$27.10	$25.36	$27.09	$27.09	1,532,643
2022-05-11	$26.99	$27.26	$25.51	$25.54	$25.54	1,131,903
2022-05-10	$27.64	$27.92	$26.14	$26.85	$26.85	1,427,206
2022-05-09	$27.22	$28.36	$26.90	$27.25	$27.25	981,889
2022-05-06	$27.66	$28.26	$26.85	$27.72	$27.72	1,203,192
2022-05-05	$29.12	$29.31	$27.62	$27.97	$27.97	1,721,488
2022-05-04	$28.20	$29.55	$27.62	$29.46	$29.46	1,320,396
2022-05-03	$27.39	$28.18	$27.09	$28.04	$28.04	1,408,659
2022-05-02	$26.15	$27.43	$25.98	$27.30	$27.30	1,418,354
2022-04-29	$27.02	$27.29	$26.10	$26.19	$26.19	1,403,867
2022-04-28	$27.22	$27.42	$26.01	$27.24	$27.24	1,402,770
2022-04-27	$27.39	$27.60	$26.07	$26.30	$26.30	1,301,488
2022-04-26	$28.22	$28.82	$27.56	$27.65	$27.65	1,547,756
2022-04-25	$26.79	$28.63	$26.54	$28.62	$28.62	1,334,477
2022-04-22	$27.46	$27.46	$26.81	$26.89	$26.89	860,266
2022-04-21	$28.48	$28.70	$27.50	$27.73	$27.73	1,021,796
2022-04-20	$28.13	$28.64	$27.76	$28.02	$28.02	790,294
2022-04-19	$27.09	$28.03	$26.99	$27.75	$27.75	801,489
2022-04-18	$26.68	$27.26	$26.64	$26.92	$26.92	574,344
2022-04-14	$27.17	$27.70	$26.65	$26.83	$26.83	679,476
2022-04-13	$26.21	$27.43	$26.21	$27.09	$27.09	933,596
2022-04-12	$26.96	$27.95	$26.15	$26.23	$26.23	1,176,593
2022-04-11	$25.66	$26.72	$25.65	$26.40	$26.40	1,286,184
2022-04-08	$25.39	$26.85	$25.24	$25.86	$25.86	1,033,656
2022-04-07	$25.50	$26.00	$25.02	$25.42	$25.42	1,441,846
2022-04-06	$26.00	$26.24	$25.29	$25.59	$25.59	1,524,594
2022-04-05	$27.49	$27.99	$26.33	$26.37	$26.37	1,538,059
2022-04-04	$27.33	$28.09	$27.26	$27.77	$27.77	927,473
2022-04-01	$27.44	$27.82	$26.95	$27.20	$27.20	1,571,783
2022-03-31	$28.51	$28.90	$27.20	$27.22	$27.22	1,794,878
2022-03-30	$30.19	$30.20	$28.89	$29.12	$29.12	742,991
2022-03-29	$29.64	$30.60	$29.62	$30.15	$30.15	1,051,272
2022-03-28	$28.64	$29.12	$28.48	$29.12	$29.12	1,099,562
2022-03-25	$28.95	$29.02	$28.20	$28.66	$28.66	915,275
2022-03-24	$29.25	$29.30	$28.56	$28.89	$28.89	886,436
2022-03-23	$30.76	$31.01	$29.38	$29.45	$29.45	881,995
2022-03-22	$31.45	$31.82	$30.84	$31.18	$31.18	637,882
2022-03-21	$32.44	$32.46	$30.93	$31.26	$31.26	830,654
2022-03-18	$31.81	$32.85	$31.53	$32.69	$32.69	1,222,834
2022-03-17	$31.31	$31.99	$31.08	$31.97	$31.97	684,476
2022-03-16	$31.06	$31.74	$30.25	$31.36	$31.36	1,150,612
2022-03-15	$28.93	$30.85	$28.92	$30.72	$30.72	998,655
2022-03-14	$30.20	$30.20	$28.36	$28.97	$28.97	1,029,226
2022-03-11	$30.87	$31.18	$30.04	$30.09	$30.09	770,082
2022-03-10	$29.92	$30.55	$29.92	$30.54	$30.54	747,057
2022-03-09	$30.38	$31.25	$30.38	$30.84	$30.84	946,525
2022-03-08	$30.00	$31.21	$29.39	$29.57	$29.57	1,082,508
2022-03-07	$32.16	$32.52	$30.04	$30.18	$30.18	1,288,327
2022-03-04	$32.23	$32.68	$31.81	$32.33	$32.33	1,472,833
2022-03-03	$33.13	$33.42	$32.20	$32.45	$32.45	1,422,421
2022-03-02	$30.73	$33.09	$30.71	$33.01	$33.01	2,531,213
2022-03-01	$29.54	$30.76	$29.54	$30.33	$30.33	1,794,163
2022-02-28	$29.30	$30.08	$29.22	$29.50	$29.50	1,216,955
2022-02-25	$28.15	$29.75	$28.12	$29.69	$29.69	1,455,455
2022-02-24	$26.23	$28.41	$26.14	$28.22	$28.22	1,423,442
2022-02-23	$28.17	$28.17	$26.91	$27.03	$27.03	1,421,466
2022-02-22	$28.47	$28.87	$27.59	$27.70	$27.70	973,441
2022-02-18	$28.73	$29.31	$28.40	$28.72	$28.72	1,121,544
2022-02-17	$29.60	$29.99	$28.87	$28.90	$28.90	1,088,201
2022-02-16	$30.20	$30.36	$29.77	$30.06	$30.06	807,533
2022-02-15	$30.07	$30.67	$29.91	$30.33	$30.33	932,724
2022-02-14	$28.97	$29.77	$28.96	$29.69	$29.69	1,344,019
2022-02-11	$29.63	$29.98	$28.76	$29.08	$29.08	1,163,680
2022-02-10	$29.56	$30.88	$28.96	$29.08	$29.08	1,991,311
2022-02-09	$30.21	$31.31	$30.20	$30.47	$30.47	1,381,696
2022-02-08	$29.65	$30.23	$29.05	$29.47	$29.47	1,601,542
2022-02-07	$29.45	$29.79	$29.11	$29.24	$29.24	1,201,844
2022-02-04	$30.74	$31.13	$29.27	$29.46	$29.46	1,584,770
2022-02-03	$30.77	$31.30	$30.37	$31.00	$31.00	998,867
2022-02-02	$30.74	$31.48	$30.50	$31.14	$31.14	698,437
2022-02-01	$30.68	$30.77	$29.49	$30.67	$30.67	762,973
2022-01-31	$29.21	$30.71	$29.04	$30.69	$30.69	899,515
2022-01-28	$29.20	$29.69	$28.06	$29.68	$29.68	825,914
2022-01-27	$29.70	$30.04	$28.69	$29.11	$29.11	1,019,796
2022-01-26	$30.30	$30.88	$28.63	$29.32	$29.32	1,357,155
2022-01-25	$29.94	$30.38	$29.30	$30.01	$30.01	661,326
2022-01-24	$29.00	$30.61	$28.85	$30.50	$30.50	1,825,643
2022-01-21	$29.73	$30.42	$29.49	$29.61	$29.61	1,360,690
2022-01-20	$30.74	$31.36	$29.73	$29.77	$29.77	787,222
2022-01-19	$31.24	$31.42	$30.20	$30.48	$30.48	1,005,957
2022-01-18	$32.24	$32.24	$31.04	$31.24	$31.24	590,101
2022-01-14	$32.88	$33.32	$32.21	$32.79	$32.79	530,653
2022-01-13	$32.99	$33.85	$32.83	$33.23	$33.23	796,274
2022-01-12	$32.19	$32.70	$31.56	$31.81	$31.81	596,146
2022-01-11	$31.60	$32.44	$31.10	$32.14	$32.14	731,106
2022-01-10	$30.69	$31.55	$30.35	$31.52	$31.52	772,708
2022-01-07	$32.61	$32.65	$30.82	$30.84	$30.84	889,446
2022-01-06	$33.35	$33.35	$32.39	$32.56	$32.56	724,107
2022-01-05	$34.31	$34.93	$33.31	$33.33	$33.33	668,384
2022-01-04	$34.11	$34.51	$33.91	$34.28	$34.28	687,260
2022-01-03	$34.93	$35.17	$33.60	$33.76	$33.76	1,066,416
2021-12-31	$34.50	$35.15	$34.41	$34.96	$34.96	388,013
2021-12-30	$34.95	$35.14	$34.47	$34.63	$34.63	426,551
2021-12-29	$34.35	$35.12	$34.35	$34.93	$34.93	536,478
2021-12-28	$34.20	$34.81	$34.20	$34.54	$34.54	391,970
2021-12-27	$33.85	$34.31	$33.47	$34.27	$34.27	435,426
2021-12-23	$33.90	$33.96	$33.35	$33.59	$33.59	476,212
2021-12-22	$33.21	$33.86	$33.12	$33.69	$33.69	705,552
2021-12-21	$31.74	$33.16	$31.68	$33.11	$33.11	807,697
2021-12-20	$31.74	$32.00	$30.76	$31.40	$31.40	798,482
2021-12-17	$32.70	$32.99	$32.06	$32.24	$32.24	2,414,244
2021-12-16	$34.20	$34.32	$32.77	$33.00	$33.00	949,198
2021-12-15	$33.97	$34.42	$33.28	$34.41	$34.41	1,030,676
2021-12-14	$34.22	$34.32	$33.58	$33.88	$33.88	739,212
2021-12-13	$35.51	$35.51	$34.20	$34.41	$34.41	1,102,266
2021-12-10	$34.15	$35.03	$33.99	$34.97	$34.97	768,386
2021-12-09	$34.08	$34.77	$33.94	$33.97	$33.97	999,176
2021-12-08	$34.51	$34.82	$34.16	$34.38	$34.38	798,296
2021-12-07	$34.87	$34.91	$33.95	$34.21	$34.21	616,195
2021-12-06	$33.52	$34.45	$33.17	$34.31	$34.31	860,950
2021-12-03	$33.29	$33.29	$32.54	$32.83	$32.83	742,628
2021-12-02	$31.25	$33.19	$31.04	$32.91	$32.91	872,283
2021-12-01	$31.62	$32.12	$30.91	$30.93	$30.93	848,037
2021-11-30	$31.77	$32.46	$30.90	$31.06	$31.06	979,502
2021-11-29	$32.59	$32.59	$31.48	$31.98	$31.98	562,310
2021-11-26	$32.12	$32.72	$31.59	$32.13	$32.13	654,312
2021-11-24	$33.19	$33.50	$32.80	$32.86	$32.86	546,447
2021-11-23	$33.24	$33.71	$32.98	$33.49	$33.49	670,101
2021-11-22	$33.72	$34.00	$33.11	$33.28	$33.28	940,286
2021-11-19	$33.29	$34.05	$33.23	$33.50	$33.50	821,510
2021-11-18	$33.49	$33.56	$33.00	$33.50	$33.50	557,255
2021-11-17	$33.03	$33.89	$32.81	$33.42	$33.42	789,803
2021-11-16	$32.44	$33.32	$32.22	$33.27	$33.27	891,082
2021-11-15	$32.78	$32.78	$32.16	$32.50	$32.50	718,280
2021-11-12	$32.21	$32.57	$31.99	$32.52	$32.52	448,738
2021-11-11	$31.96	$32.33	$31.62	$32.12	$32.12	373,374
2021-11-10	$32.04	$32.32	$31.37	$31.49	$31.49	523,370
2021-11-09	$31.87	$32.41	$31.62	$32.22	$32.22	561,031
2021-11-08	$31.90	$32.15	$31.59	$31.69	$31.69	392,005
2021-11-05	$31.47	$32.08	$31.34	$31.86	$31.86	565,309
2021-11-04	$31.32	$31.75	$30.69	$30.90	$30.90	686,804
2021-11-03	$30.82	$31.89	$30.75	$31.13	$31.13	724,703
2021-11-02	$31.55	$31.55	$30.81	$30.94	$30.94	792,328
2021-11-01	$30.48	$31.70	$30.30	$31.54	$31.54	970,139
2021-10-29	$30.64	$31.12	$30.21	$30.53	$30.53	1,178,202
2021-10-28	$30.74	$31.27	$30.21	$30.74	$30.74	1,141,197
2021-10-27	$29.77	$31.60	$29.71	$30.21	$30.21	2,307,221
2021-10-26	$28.05	$28.05	$27.35	$27.57	$27.57	1,335,108
2021-10-25	$27.89	$28.33	$27.84	$28.02	$28.02	949,812
2021-10-22	$28.13	$28.39	$27.70	$27.86	$27.86	841,187
2021-10-21	$28.00	$28.43	$27.72	$28.00	$28.00	897,650
2021-10-20	$27.15	$28.40	$27.12	$28.30	$28.30	1,130,239
2021-10-19	$27.37	$27.37	$26.91	$27.10	$27.10	2,208,891
2021-10-18	$26.75	$27.52	$26.73	$27.24	$27.24	1,024,645
2021-10-15	$27.94	$28.02	$26.96	$26.96	$26.96	701,144
2021-10-14	$27.00	$27.65	$26.77	$27.59	$27.59	723,438
2021-10-13	$26.61	$27.07	$26.50	$26.79	$26.79	854,845
2021-10-12	$26.17	$26.81	$26.04	$26.53	$26.53	670,335
2021-10-11	$26.58	$26.84	$26.35	$26.35	$26.35	412,576
2021-10-08	$26.87	$27.01	$26.53	$26.63	$26.63	511,102
2021-10-07	$26.66	$27.25	$26.52	$26.83	$26.83	583,454
2021-10-06	$26.03	$26.57	$25.88	$26.44	$26.44	509,285
2021-10-05	$26.55	$26.74	$26.18	$26.31	$26.31	725,352
2021-10-04	$25.99	$26.48	$25.99	$26.44	$26.44	720,212
2021-10-01	$26.01	$26.33	$25.66	$26.09	$26.09	763,016
2021-09-30	$26.70	$26.78	$25.74	$25.78	$25.78	763,946
2021-09-29	$26.60	$26.92	$26.37	$26.49	$26.49	818,858
2021-09-28	$26.91	$27.14	$26.36	$26.44	$26.44	1,057,795
2021-09-27	$26.48	$27.21	$26.27	$27.07	$27.07	704,302
2021-09-24	$26.57	$26.81	$26.17	$26.57	$26.57	828,697
2021-09-23	$26.78	$27.16	$26.53	$26.73	$26.73	1,410,843
2021-09-22	$26.47	$27.06	$26.19	$26.57	$26.57	735,786
2021-09-21	$26.31	$26.44	$25.71	$26.15	$26.15	912,423
2021-09-20	$26.24	$26.49	$25.57	$26.18	$26.18	2,036,651
2021-09-17	$26.58	$27.28	$26.32	$26.84	$26.84	3,401,611
2021-09-16	$26.13	$26.80	$26.11	$26.55	$26.55	1,129,302
2021-09-15	$25.97	$26.40	$25.72	$26.19	$26.19	980,908
2021-09-14	$27.03	$27.03	$25.94	$26.11	$26.11	1,086,352
2021-09-13	$26.83	$26.92	$26.02	$26.58	$26.58	1,375,448
2021-09-10	$27.15	$27.15	$26.50	$26.52	$26.52	958,694
2021-09-09	$27.22	$27.28	$26.85	$26.93	$26.93	957,269
2021-09-08	$27.61	$27.75	$27.12	$27.17	$27.17	1,176,194
2021-09-07	$28.43	$28.77	$27.88	$28.11	$28.11	1,357,298
2021-09-03	$28.01	$28.01	$27.57	$27.83	$27.83	752,125
2021-09-02	$28.73	$28.73	$28.11	$28.15	$28.15	658,560
2021-09-01	$28.20	$28.62	$28.10	$28.56	$28.56	1,362,148
2021-08-31	$28.24	$28.45	$27.85	$28.09	$28.09	735,332
2021-08-30	$28.70	$28.70	$28.18	$28.26	$28.26	645,647
2021-08-27	$27.88	$28.86	$27.88	$28.55	$28.55	863,986
2021-08-26	$28.22	$28.32	$27.69	$27.90	$27.90	1,065,060
2021-08-25	$27.93	$28.54	$27.75	$28.27	$28.27	742,963
2021-08-24	$27.47	$28.53	$27.41	$27.88	$27.88	1,022,518
2021-08-23	$27.63	$27.63	$26.69	$27.24	$27.24	989,320
2021-08-20	$27.15	$27.87	$27.15	$27.64	$27.64	819,947
2021-08-19	$26.80	$27.35	$26.58	$27.20	$27.20	1,003,085
2021-08-18	$27.19	$27.72	$26.91	$27.12	$27.12	900,604
2021-08-17	$28.21	$28.24	$27.03	$27.40	$27.40	1,012,541
2021-08-16	$27.97	$28.93	$27.88	$28.65	$28.65	1,304,702
2021-08-13	$28.33	$28.49	$27.85	$28.17	$28.17	660,788
2021-08-12	$28.22	$28.58	$27.84	$28.20	$28.20	1,082,991
2021-08-11	$27.08	$28.23	$26.92	$28.20	$28.20	1,141,536
2021-08-10	$26.80	$27.19	$26.53	$27.04	$27.04	637,025
2021-08-09	$26.67	$26.98	$26.36	$26.65	$26.65	614,011
2021-08-06	$27.28	$27.46	$26.75	$26.80	$26.80	837,697
2021-08-05	$26.74	$27.06	$26.63	$26.98	$26.98	774,345
2021-08-04	$26.96	$27.25	$26.42	$26.49	$26.49	1,196,411
2021-08-03	$27.18	$27.37	$26.69	$27.33	$27.33	881,164
2021-08-02	$27.04	$27.37	$26.87	$27.05	$27.05	1,270,633
2021-07-30	$27.00	$27.44	$26.73	$26.82	$26.82	1,204,511
2021-07-29	$25.53	$27.07	$25.38	$26.96	$26.96	2,507,602
2021-07-28	$25.17	$25.53	$24.94	$25.23	$25.23	1,132,748
2021-07-27	$24.65	$25.19	$24.44	$25.10	$25.10	875,168
2021-07-26	$25.39	$25.55	$24.87	$24.93	$24.93	846,862
2021-07-23	$24.63	$25.35	$24.50	$25.30	$25.30	1,369,344
2021-07-22	$24.35	$24.54	$23.87	$24.42	$24.42	1,414,854
2021-07-21	$23.95	$24.56	$23.81	$24.54	$24.54	1,289,266
2021-07-20	$23.05	$23.90	$22.91	$23.72	$23.72	1,202,036
2021-07-19	$22.70	$23.46	$22.64	$22.94	$22.94	1,466,687
2021-07-16	$23.82	$24.04	$23.29	$23.32	$23.32	1,242,734
2021-07-15	$23.79	$23.89	$23.16	$23.67	$23.67	1,123,027
2021-07-14	$24.12	$24.34	$23.72	$23.96	$23.96	890,594
2021-07-13	$24.51	$24.58	$23.80	$23.84	$23.84	1,291,866
2021-07-12	$24.56	$24.76	$24.39	$24.74	$24.74	1,024,594
2021-07-09	$24.75	$25.29	$24.71	$24.81	$24.81	972,277
2021-07-08	$25.29	$25.35	$24.30	$24.40	$24.40	1,777,846
2021-07-07	$25.72	$26.22	$25.52	$25.99	$25.99	1,569,056
2021-07-06	$26.67	$26.67	$25.45	$25.72	$25.72	1,541,627
2021-07-02	$27.28	$27.28	$26.73	$26.74	$26.74	1,074,965
2021-07-01	$26.35	$27.18	$26.35	$27.06	$27.06	1,278,076
2021-06-30	$26.12	$26.53	$26.02	$26.42	$26.42	1,164,836
2021-06-29	$26.26	$26.75	$26.14	$26.22	$26.22	1,516,348
2021-06-28	$26.10	$26.41	$25.96	$26.23	$26.23	1,677,752
2021-06-25	$26.05	$26.42	$25.87	$25.93	$25.93	3,280,724
2021-06-24	$26.13	$26.22	$25.68	$26.00	$26.00	1,473,530
2021-06-23	$26.40	$26.50	$25.62	$26.05	$26.05	1,848,564
2021-06-22	$26.87	$26.87	$26.05	$26.39	$26.39	2,214,737
2021-06-21	$26.97	$27.19	$26.73	$26.95	$26.95	1,410,236
2021-06-18	$26.71	$27.26	$26.62	$26.70	$26.70	2,026,269
2021-06-17	$27.00	$27.40	$26.29	$27.01	$27.01	1,796,724
2021-06-16	$27.52	$27.61	$27.01	$27.03	$27.03	1,174,202
2021-06-15	$27.41	$27.83	$27.17	$27.56	$27.56	1,321,503
2021-06-14	$27.76	$28.07	$27.15	$27.35	$27.35	1,621,113
2021-06-11	$27.77	$28.10	$27.76	$27.87	$27.87	1,439,744
2021-06-10	$28.40	$28.55	$27.38	$27.59	$27.59	1,315,562
2021-06-09	$29.35	$29.47	$28.50	$28.55	$28.55	1,024,031
2021-06-08	$29.66	$29.80	$29.21	$29.26	$29.26	1,013,555
2021-06-07	$29.77	$29.84	$29.14	$29.29	$29.29	1,280,107
2021-06-04	$29.53	$29.87	$28.86	$29.71	$29.71	1,678,353
2021-06-03	$29.82	$29.82	$29.03	$29.30	$29.30	2,071,334
2021-06-02	$29.90	$30.59	$29.55	$30.12	$30.12	2,899,521
2021-06-01	$30.13	$30.14	$29.68	$29.91	$29.91	1,659,183
2021-05-28	$29.94	$29.97	$28.87	$29.62	$29.62	811,019
2021-05-27	$29.91	$29.92	$29.39	$29.52	$29.52	917,447
2021-05-26	$28.87	$29.75	$28.86	$29.54	$29.54	880,388
2021-05-25	$28.73	$29.36	$28.65	$28.68	$28.68	1,558,380
2021-05-24	$28.46	$28.97	$28.43	$28.60	$28.60	1,052,276
2021-05-21	$29.17	$29.42	$28.34	$28.35	$28.35	927,253
2021-05-20	$28.23	$29.00	$28.23	$28.84	$28.84	1,136,280
2021-05-19	$28.09	$28.71	$27.75	$28.46	$28.46	1,555,811
2021-05-18	$29.69	$29.94	$28.81	$28.87	$28.87	1,273,272
2021-05-17	$29.43	$29.90	$28.80	$29.75	$29.75	910,112
2021-05-14	$29.35	$29.90	$29.24	$29.61	$29.61	1,182,068
2021-05-13	$28.32	$29.52	$28.28	$29.18	$29.18	1,632,211
2021-05-12	$29.83	$29.98	$27.92	$28.08	$28.08	2,218,144
2021-05-11	$31.31	$31.31	$29.72	$30.13	$30.13	1,548,290
2021-05-10	$32.01	$32.94	$31.51	$32.01	$32.01	1,173,201
2021-05-07	$31.10	$32.11	$30.83	$32.02	$32.02	1,065,920
2021-05-06	$31.27	$31.34	$30.19	$31.04	$31.04	1,735,744
2021-05-05	$31.68	$31.96	$30.49	$31.01	$31.01	1,540,800
2021-05-04	$31.50	$31.80	$31.00	$31.55	$31.55	990,310
2021-05-03	$31.62	$32.10	$31.42	$31.73	$31.73	1,333,209
2021-04-30	$31.79	$31.89	$30.75	$31.21	$31.21	1,168,989
2021-04-29	$32.34	$32.72	$31.05	$31.89	$31.89	1,853,800
2021-04-28	$32.74	$33.04	$32.42	$32.80	$32.80	607,798
2021-04-27	$32.57	$33.06	$32.25	$32.70	$32.70	1,077,151
2021-04-26	$31.95	$32.45	$31.80	$32.31	$32.31	803,872
2021-04-23	$31.26	$31.85	$31.16	$31.57	$31.57	716,564
2021-04-22	$31.45	$31.48	$30.68	$31.24	$31.24	869,126
2021-04-21	$30.79	$31.45	$30.79	$31.39	$31.39	746,843
2021-04-20	$32.06	$32.20	$30.18	$30.89	$30.89	993,921
2021-04-19	$32.47	$32.55	$31.57	$32.04	$32.04	609,048
2021-04-16	$31.80	$32.52	$31.68	$32.36	$32.36	1,170,014
2021-04-15	$32.10	$32.22	$31.50	$31.63	$31.63	855,716
2021-04-14	$31.14	$32.08	$31.12	$31.79	$31.79	953,510
2021-04-13	$31.61	$31.80	$30.65	$31.26	$31.26	741,553
2021-04-12	$31.81	$32.03	$31.52	$31.98	$31.98	586,787
2021-04-09	$30.45	$31.67	$30.41	$31.64	$31.64	1,251,499
2021-04-08	$31.57	$31.57	$30.47	$30.60	$30.60	914,025
2021-04-07	$32.28	$32.51	$31.25	$31.46	$31.46	893,064
2021-04-06	$32.50	$32.62	$32.03	$32.23	$32.23	660,394
2021-04-05	$32.00	$32.68	$31.51	$32.48	$32.48	1,705,814
2021-04-01	$31.26	$31.69	$30.86	$31.67	$31.67	867,177
2021-03-31	$31.13	$31.39	$30.78	$30.81	$30.81	1,137,567
2021-03-30	$30.00	$31.24	$29.67	$31.09	$31.09	834,107
2021-03-29	$31.29	$31.85	$30.10	$30.19	$30.19	989,071
2021-03-26	$30.09	$31.44	$29.41	$31.37	$31.37	1,010,947
2021-03-25	$28.47	$29.86	$28.14	$29.62	$29.62	1,225,819
2021-03-24	$29.15	$29.96	$28.81	$28.81	$28.81	971,559
2021-03-23	$29.96	$30.34	$28.51	$28.76	$28.76	887,416
2021-03-22	$30.09	$30.60	$29.42	$30.07	$30.07	788,363
2021-03-19	$29.44	$30.28	$28.82	$29.91	$29.91	2,301,555
2021-03-18	$30.35	$30.50	$28.84	$29.06	$29.06	1,082,563
2021-03-17	$29.26	$30.99	$28.75	$30.96	$30.96	814,233
2021-03-16	$30.60	$30.91	$29.59	$29.64	$29.64	743,066
2021-03-15	$29.36	$30.40	$29.04	$30.36	$30.36	784,156
2021-03-12	$29.08	$29.63	$28.22	$29.34	$29.34	1,029,337
2021-03-11	$29.98	$30.73	$29.61	$29.76	$29.76	1,544,075
2021-03-10	$28.50	$29.77	$28.36	$29.49	$29.49	867,032
2021-03-09	$28.30	$28.63	$27.74	$28.17	$28.17	1,052,337
2021-03-08	$27.42	$28.60	$27.10	$27.79	$27.79	1,390,898
2021-03-05	$26.49	$27.13	$25.03	$27.10	$27.10	1,921,422
2021-03-04	$26.85	$27.55	$25.48	$26.08	$26.08	1,283,774
2021-03-03	$28.08	$28.14	$26.77	$26.80	$26.80	956,400
2021-03-02	$28.06	$28.40	$27.50	$28.09	$28.09	1,153,405
2021-03-01	$28.11	$28.53	$27.59	$28.04	$28.04	799,274
2021-02-26	$27.08	$27.99	$26.68	$27.51	$27.51	1,133,942
2021-02-25	$29.00	$29.30	$26.57	$26.69	$26.69	1,364,548
2021-02-24	$28.45	$29.37	$27.35	$29.33	$29.33	1,005,021
2021-02-23	$27.70	$28.56	$27.19	$28.50	$28.50	891,108
2021-02-22	$28.34	$28.80	$27.87	$27.99	$27.99	887,605
2021-02-19	$28.24	$29.03	$28.14	$28.61	$28.61	1,014,194
2021-02-18	$28.11	$28.45	$27.83	$27.99	$27.99	852,494
2021-02-17	$27.91	$28.27	$27.50	$28.09	$28.09	835,669
2021-02-16	$29.40	$29.40	$27.90	$28.32	$28.32	1,448,912
2021-02-12	$29.90	$30.09	$29.16	$29.40	$29.40	824,466
2021-02-11	$30.00	$30.78	$29.77	$30.15	$30.15	1,406,138
2021-02-10	$29.64	$30.02	$28.09	$29.41	$29.41	2,064,109
2021-02-09	$30.03	$31.03	$29.61	$30.31	$30.31	2,142,286
2021-02-08	$29.08	$30.28	$29.03	$30.01	$30.01	1,209,897
2021-02-05	$27.31	$29.10	$27.13	$28.91	$28.91	1,254,312
2021-02-04	$26.97	$27.45	$26.38	$27.18	$27.18	617,107
2021-02-03	$27.15	$27.57	$26.70	$26.99	$26.99	640,572
2021-02-02	$26.73	$27.40	$26.00	$27.15	$27.15	803,940
2021-02-01	$26.38	$26.59	$25.34	$26.49	$26.49	1,207,842
2021-01-29	$26.97	$26.97	$25.74	$25.98	$25.98	1,623,553
2021-01-28	$27.60	$28.10	$26.70	$27.16	$27.16	1,352,473
2021-01-27	$28.63	$29.25	$27.31	$27.74	$27.74	1,233,858
2021-01-26	$30.48	$31.11	$29.19	$29.44	$29.44	1,139,017
2021-01-25	$30.40	$30.81	$29.29	$30.28	$30.28	1,544,542
2021-01-22	$29.32	$30.45	$28.76	$30.36	$30.36	1,904,786
2021-01-21	$28.94	$30.15	$28.61	$29.66	$29.66	2,680,197
2021-01-20	$25.81	$28.98	$25.68	$28.72	$28.72	3,018,748
2021-01-19	$25.10	$25.64	$24.80	$25.64	$25.64	1,584,451
2021-01-15	$24.35	$25.05	$24.30	$24.82	$24.82	1,648,012
2021-01-14	$24.84	$25.08	$24.36	$24.68	$24.68	1,322,204
2021-01-13	$25.14	$26.06	$24.63	$24.63	$24.63	1,157,243
2021-01-12	$24.72	$24.81	$24.32	$24.73	$24.73	1,578,534
2021-01-11	$23.71	$24.74	$23.39	$24.53	$24.53	1,025,084
2021-01-08	$24.78	$25.43	$23.79	$24.00	$24.00	1,633,438
2021-01-07	$25.01	$25.94	$25.01	$25.78	$25.78	1,068,291
2021-01-06	$24.87	$25.05	$23.87	$24.95	$24.95	1,340,044
2021-01-05	$24.69	$25.24	$24.58	$24.78	$24.78	1,062,539
2021-01-04	$25.96	$25.96	$24.33	$24.84	$24.84	1,023,020
2020-12-31	$26.40	$26.48	$25.65	$25.65	$25.65	803,563
2020-12-30	$26.44	$26.94	$26.38	$26.43	$26.43	549,350
2020-12-29	$26.45	$26.66	$25.87	$26.27	$26.27	594,234
2020-12-28	$27.47	$27.65	$26.46	$26.55	$26.55	732,854
2020-12-24	$26.56	$27.29	$26.17	$27.25	$27.25	336,705
2020-12-23	$27.46	$27.64	$26.54	$26.60	$26.60	775,643
2020-12-22	$26.99	$27.56	$26.82	$27.35	$27.35	647,788
2020-12-21	$26.68	$27.34	$26.12	$27.06	$27.06	1,051,064
2020-12-18	$27.12	$28.31	$27.10	$27.52	$27.52	2,287,492
2020-12-17	$25.72	$27.26	$25.67	$26.81	$26.81	1,100,913
2020-12-16	$25.89	$25.89	$25.12	$25.47	$25.47	778,673
2020-12-15	$25.40	$25.67	$25.12	$25.66	$25.66	873,704
2020-12-14	$25.96	$26.10	$25.19	$25.19	$25.19	797,989
2020-12-11	$25.36	$25.94	$25.24	$25.58	$25.58	706,983
2020-12-10	$24.98	$25.71	$24.55	$25.66	$25.66	1,130,135
2020-12-09	$26.08	$26.25	$25.04	$25.18	$25.18	987,200
2020-12-08	$26.13	$26.13	$25.21	$25.66	$25.66	1,430,195
2020-12-07	$25.50	$26.25	$24.97	$26.22	$26.22	705,874
2020-12-04	$25.65	$25.78	$24.86	$25.58	$25.58	952,242
2020-12-03	$24.25	$25.85	$24.25	$25.65	$25.65	1,402,100
2020-12-02	$24.94	$25.15	$24.14	$24.26	$24.26	1,518,032
2020-12-01	$26.25	$26.27	$24.99	$25.07	$25.07	1,708,985
2020-11-30	$26.08	$26.21	$25.08	$25.28	$25.28	1,133,672
2020-11-27	$26.18	$26.54	$25.62	$26.08	$26.08	538,643
2020-11-25	$26.51	$26.51	$25.82	$26.15	$26.15	636,167
2020-11-24	$27.00	$27.05	$26.03	$26.41	$26.41	1,104,756
2020-11-23	$25.75	$26.89	$25.52	$26.76	$26.76	702,816
2020-11-20	$25.27	$25.72	$25.13	$25.60	$25.60	778,738
2020-11-19	$24.94	$25.52	$24.66	$25.31	$25.31	1,089,392
2020-11-18	$24.97	$25.71	$24.82	$25.05	$25.05	973,761
2020-11-17	$24.56	$25.33	$24.35	$24.89	$24.89	1,326,416
2020-11-16	$24.94	$25.00	$24.11	$24.73	$24.73	1,578,765
2020-11-13	$24.20	$24.95	$23.88	$24.43	$24.43	776,438
2020-11-12	$24.76	$25.15	$23.52	$24.01	$24.01	973,044
2020-11-11	$24.60	$24.96	$24.04	$24.94	$24.94	854,790
2020-11-10	$23.32	$24.71	$22.79	$24.48	$24.48	1,384,017
2020-11-09	$25.87	$26.17	$22.61	$22.67	$22.67	1,944,464
2020-11-06	$25.85	$25.91	$24.38	$24.62	$24.62	1,498,065
2020-11-05	$25.44	$26.14	$24.86	$25.61	$25.61	1,156,576
2020-11-04	$23.09	$25.38	$23.05	$25.28	$25.28	1,542,951
2020-11-03	$23.09	$23.53	$22.71	$23.39	$23.39	1,126,123
2020-11-02	$22.24	$23.05	$21.95	$22.46	$22.46	1,309,122
2020-10-30	$22.37	$22.83	$21.34	$21.60	$21.60	1,903,190
2020-10-29	$23.83	$23.87	$22.22	$22.55	$22.55	1,217,070
2020-10-28	$23.00	$24.21	$22.16	$23.68	$23.68	2,051,868
2020-10-27	$23.98	$24.15	$23.25	$23.35	$23.35	980,336
2020-10-26	$24.68	$24.89	$23.76	$24.01	$24.01	1,176,725
2020-10-23	$24.65	$25.45	$24.41	$25.25	$25.25	995,108
2020-10-22	$25.33	$25.45	$24.08	$24.38	$24.38	1,197,505
2020-10-21	$26.52	$26.52	$25.13	$25.26	$25.26	928,327
2020-10-20	$26.59	$27.07	$26.35	$26.48	$26.48	743,345
2020-10-19	$27.37	$27.50	$26.35	$26.40	$26.40	614,811
2020-10-16	$27.70	$27.94	$27.07	$27.09	$27.09	666,424
2020-10-15	$26.57	$27.67	$26.50	$27.59	$27.59	397,534
2020-10-14	$27.11	$27.42	$26.78	$27.06	$27.06	583,918
2020-10-13	$26.98	$27.34	$26.39	$27.02	$27.02	854,244
2020-10-12	$27.45	$27.59	$27.00	$27.40	$27.40	576,901
2020-10-09	$26.85	$27.58	$26.78	$27.37	$27.37	1,067,081
2020-10-08	$26.35	$26.81	$25.94	$26.48	$26.48	848,824
2020-10-07	$25.50	$26.00	$24.92	$25.59	$25.59	1,198,205
2020-10-06	$26.22	$26.25	$24.81	$25.02	$25.02	1,070,849
2020-10-05	$26.14	$26.74	$25.18	$25.81	$25.81	996,601
2020-10-02	$24.80	$26.12	$24.49	$25.92	$25.92	789,772
2020-10-01	$24.86	$25.63	$24.65	$25.61	$25.61	1,157,989
2020-09-30	$24.56	$25.15	$24.38	$24.59	$24.59	1,640,670
2020-09-29	$25.13	$25.28	$24.14	$24.31	$24.31	764,270
2020-09-28	$24.10	$25.24	$23.78	$25.13	$25.13	657,169
2020-09-25	$23.58	$23.82	$23.32	$23.45	$23.45	929,161
2020-09-24	$23.12	$24.11	$22.67	$23.73	$23.73	929,796
2020-09-23	$24.90	$25.11	$23.12	$23.15	$23.15	977,352
2020-09-22	$23.56	$25.00	$23.51	$24.97	$24.97	1,459,897
2020-09-21	$23.90	$24.30	$23.09	$23.59	$23.59	1,439,924
2020-09-18	$25.11	$25.16	$24.33	$24.69	$24.69	2,661,307
2020-09-17	$25.18	$25.61	$24.56	$24.84	$24.84	1,472,353
2020-09-16	$24.66	$26.11	$24.55	$25.80	$25.80	1,762,271
2020-09-15	$24.91	$25.19	$24.29	$24.32	$24.32	972,214
2020-09-14	$25.00	$25.06	$24.32	$24.75	$24.75	1,074,839
2020-09-11	$24.30	$24.82	$24.16	$24.72	$24.72	1,349,674
2020-09-10	$24.33	$24.68	$23.78	$23.97	$23.97	744,423
2020-09-09	$23.24	$24.42	$23.01	$24.32	$24.32	1,049,334
2020-09-08	$22.60	$23.55	$22.35	$22.89	$22.89	1,523,502
2020-09-04	$24.25	$24.31	$22.42	$22.86	$22.86	2,140,148
2020-09-03	$25.10	$25.30	$23.39	$23.90	$23.90	1,616,304
2020-09-02	$24.92	$25.04	$24.25	$24.85	$24.85	1,038,012
2020-09-01	$23.40	$24.89	$22.96	$24.85	$24.85	1,350,807
2020-08-31	$24.52	$24.77	$23.51	$23.53	$23.53	1,638,840
2020-08-28	$24.41	$24.82	$24.14	$24.29	$24.29	991,750
2020-08-27	$25.30	$25.35	$24.27	$24.30	$24.30	1,257,361
2020-08-26	$25.87	$25.99	$25.02	$25.03	$25.03	922,560
2020-08-25	$26.12	$26.14	$25.21	$25.80	$25.80	1,701,461
2020-08-24	$26.00	$26.21	$25.40	$25.99	$25.99	1,259,330
2020-08-21	$24.58	$25.83	$24.49	$25.68	$25.68	1,499,968
2020-08-20	$24.44	$25.26	$24.38	$24.81	$24.81	962,220
2020-08-19	$24.99	$24.99	$24.42	$24.79	$24.79	742,375
2020-08-18	$25.42	$26.10	$25.06	$25.15	$25.15	1,005,339
2020-08-17	$24.46	$25.39	$24.34	$25.26	$25.26	963,814
2020-08-14	$24.11	$24.50	$23.88	$24.28	$24.28	1,052,865
2020-08-13	$24.15	$24.52	$23.81	$24.39	$24.39	972,739
2020-08-12	$24.20	$24.44	$23.60	$24.41	$24.41	1,087,177
2020-08-11	$24.54	$24.65	$23.77	$23.85	$23.85	1,253,076
2020-08-10	$23.30	$24.57	$23.28	$24.18	$24.18	1,724,850
2020-08-07	$23.12	$23.48	$22.85	$23.14	$23.14	1,285,712
2020-08-06	$23.52	$23.80	$23.24	$23.35	$23.35	1,204,087
2020-08-05	$23.29	$23.60	$22.88	$23.57	$23.57	1,268,475
2020-08-04	$23.43	$23.84	$22.97	$23.14	$23.14	1,564,000
2020-08-03	$23.61	$24.00	$23.26	$23.66	$23.66	1,351,211
2020-07-31	$24.19	$24.20	$22.94	$23.45	$23.45	1,608,931
2020-07-30	$24.02	$24.18	$23.02	$23.91	$23.91	1,963,884
2020-07-29	$23.74	$24.91	$23.71	$24.75	$24.75	1,641,933
2020-07-28	$24.90	$25.28	$23.63	$23.67	$23.67	1,269,203
2020-07-27	$24.06	$24.93	$23.78	$24.91	$24.91	987,255
2020-07-24	$24.17	$24.42	$23.43	$24.00	$24.00	1,160,382
2020-07-23	$25.67	$25.95	$23.77	$24.47	$24.47	1,281,697
2020-07-22	$23.75	$25.61	$23.62	$25.07	$25.07	3,005,374
2020-07-21	$24.21	$24.22	$23.47	$24.04	$24.04	1,352,352
2020-07-20	$23.15	$23.37	$22.76	$23.24	$23.24	1,549,591
2020-07-17	$23.03	$23.63	$22.80	$23.34	$23.34	1,842,300
2020-07-16	$21.89	$22.73	$21.40	$22.72	$22.72	1,743,800
2020-07-15	$22.45	$22.45	$21.33	$21.94	$21.94	1,188,900
2020-07-14	$20.31	$21.34	$20.20	$21.29	$21.29	1,165,600
2020-07-13	$21.80	$22.13	$20.44	$20.48	$20.48	1,764,900
2020-07-10	$20.56	$21.95	$20.37	$21.50	$21.50	2,091,400
2020-07-09	$22.53	$22.61	$20.33	$20.46	$20.46	2,042,100
2020-07-08	$20.01	$22.13	$19.81	$22.12	$22.12	3,158,000
2020-07-07	$19.07	$19.40	$18.88	$18.92	$18.92	1,192,600
2020-07-06	$19.42	$19.63	$18.86	$19.29	$19.29	1,046,100
2020-07-02	$19.20	$19.34	$18.52	$18.67	$18.67	1,080,100
2020-07-01	$19.35	$19.47	$18.38	$18.62	$18.62	1,693,500
2020-06-30	$19.09	$19.46	$18.68	$19.29	$19.29	1,268,900
2020-06-29	$18.24	$19.45	$17.73	$19.12	$19.12	1,542,300
2020-06-26	$18.26	$18.44	$17.55	$17.97	$17.97	2,120,457
2020-06-25	$18.01	$18.88	$17.79	$18.55	$18.55	1,038,405
2020-06-24	$19.44	$19.63	$17.77	$18.66	$18.66	1,769,056
2020-06-23	$19.60	$20.17	$19.29	$19.95	$19.95	1,924,804
2020-06-22	$18.78	$19.32	$18.34	$19.27	$19.27	1,575,834
2020-06-19	$19.18	$19.29	$18.39	$18.84	$18.84	3,313,220
2020-06-18	$19.24	$19.63	$18.70	$18.80	$18.80	2,303,904
2020-06-17	$20.73	$20.88	$19.55	$19.76	$19.76	1,482,519
2020-06-16	$21.41	$21.54	$19.69	$20.80	$20.80	2,421,406
2020-06-15	$17.71	$20.35	$17.62	$20.10	$20.10	2,229,956
2020-06-12	$18.99	$19.46	$18.06	$18.86	$18.86	1,874,384
2020-06-11	$18.94	$19.45	$17.81	$17.82	$17.82	1,841,229
2020-06-10	$20.16	$20.79	$19.40	$20.46	$20.46	2,357,281
2020-06-09	$20.24	$20.57	$19.78	$20.28	$20.28	1,743,751
2020-06-08	$21.93	$22.33	$20.44	$20.77	$20.77	2,836,112
2020-06-05	$21.34	$21.81	$20.67	$21.32	$21.32	2,731,254
2020-06-04	$20.54	$20.76	$19.68	$19.91	$19.91	2,878,127
2020-06-03	$20.19	$20.92	$19.99	$20.71	$20.71	2,520,929
2020-06-02	$20.10	$20.24	$19.36	$19.71	$19.71	1,651,785
2020-06-01	$19.33	$20.34	$18.97	$19.58	$19.58	1,535,599
2020-05-29	$18.91	$19.75	$18.78	$19.33	$19.33	2,172,596
2020-05-28	$20.49	$20.87	$19.22	$19.38	$19.38	2,596,932
2020-05-27	$19.42	$20.30	$18.52	$20.01	$20.01	2,868,051
2020-05-26	$19.33	$19.48	$18.51	$18.62	$18.62	2,458,505
2020-05-22	$17.68	$18.20	$17.37	$18.16	$18.16	1,164,941
2020-05-21	$17.30	$17.78	$17.22	$17.52	$17.52	3,371,038
2020-05-20	$17.11	$17.56	$16.72	$17.11	$17.11	2,444,648
2020-05-19	$16.46	$17.46	$16.25	$16.65	$16.65	2,055,240
2020-05-18	$15.82	$17.00	$15.73	$16.82	$16.82	2,408,275
2020-05-15	$14.10	$15.07	$13.91	$14.73	$14.73	1,416,073
2020-05-14	$13.23	$14.38	$12.83	$14.28	$14.28	2,193,760
2020-05-13	$14.11	$14.16	$13.47	$13.91	$13.91	2,976,470
2020-05-12	$15.70	$15.83	$14.28	$14.33	$14.33	2,112,069
2020-05-11	$15.22	$15.75	$14.74	$15.65	$15.65	2,648,491
2020-05-08	$14.85	$15.86	$14.53	$15.74	$15.74	1,899,561
2020-05-07	$14.75	$14.87	$14.19	$14.30	$14.30	3,286,930
2020-05-06	$14.50	$15.15	$14.09	$14.77	$14.77	3,265,579
2020-05-05	$14.30	$14.94	$14.18	$14.37	$14.37	2,423,956
2020-05-04	$13.18	$14.07	$12.80	$13.92	$13.92	1,189,762
2020-05-01	$13.82	$14.00	$12.90	$13.69	$13.69	1,949,695
2020-04-30	$15.07	$15.16	$14.24	$14.55	$14.55	2,605,657
2020-04-29	$14.68	$15.64	$14.59	$15.53	$15.53	2,782,868
2020-04-28	$12.89	$13.87	$12.64	$13.80	$13.80	3,195,345
2020-04-27	$11.17	$12.25	$11.16	$12.19	$12.19	2,363,263
2020-04-24	$10.39	$11.15	$10.37	$11.02	$11.02	2,225,499
2020-04-23	$10.60	$10.94	$10.17	$10.30	$10.30	2,972,028
2020-04-22	$11.25	$11.42	$10.48	$10.49	$10.49	3,755,516
2020-04-21	$10.71	$11.02	$10.52	$10.87	$10.87	1,855,867
2020-04-20	$11.26	$11.66	$10.83	$11.18	$11.18	1,592,893
2020-04-17	$12.00	$12.68	$11.35	$11.66	$11.66	2,101,167
2020-04-16	$11.26	$11.42	$10.90	$11.32	$11.32	1,355,401
2020-04-15	$11.74	$11.76	$11.27	$11.28	$11.28	1,540,218
2020-04-14	$11.88	$12.68	$11.45	$12.62	$12.62	3,258,228
2020-04-13	$12.65	$12.70	$11.25	$11.49	$11.49	1,912,047
2020-04-09	$12.67	$13.67	$12.36	$12.95	$12.95	3,255,839
2020-04-08	$10.73	$12.00	$10.44	$11.72	$11.72	2,009,181
2020-04-07	$10.96	$11.58	$10.11	$10.38	$10.38	2,537,665
2020-04-06	$8.87	$10.32	$8.78	$9.96	$9.96	3,205,549
2020-04-03	$8.21	$8.40	$7.85	$8.21	$8.21	2,679,728
2020-04-02	$8.90	$9.22	$8.02	$8.25	$8.25	3,429,570
2020-04-01	$10.29	$10.44	$8.94	$9.00	$9.00	2,880,644
2020-03-31	$11.23	$11.35	$10.79	$11.00	$11.00	3,256,609
2020-03-30	$11.07	$11.42	$10.59	$11.29	$11.29	2,877,046
2020-03-27	$11.23	$12.23	$11.12	$11.25	$11.25	4,583,315
2020-03-26	$12.21	$12.30	$11.03	$11.92	$11.92	3,364,040
2020-03-25	$10.44	$12.46	$9.97	$12.04	$12.04	3,999,103
2020-03-24	$8.66	$10.02	$8.62	$10.02	$10.02	2,804,397
2020-03-23	$8.24	$8.28	$7.29	$7.97	$7.97	3,800,396
2020-03-20	$8.66	$8.79	$7.83	$8.24	$8.24	6,545,749
2020-03-19	$6.85	$8.34	$6.39	$8.32	$8.32	5,584,587
2020-03-18	$8.10	$8.52	$6.78	$7.05	$7.05	4,965,540
2020-03-17	$9.79	$10.08	$8.10	$8.59	$8.59	5,880,403
2020-03-16	$12.75	$12.91	$9.13	$9.35	$9.35	5,001,566
2020-03-13	$14.91	$14.91	$13.04	$14.52	$14.52	4,301,595
2020-03-12	$15.33	$15.40	$13.73	$13.84	$13.84	3,798,806
2020-03-11	$18.18	$18.57	$16.43	$16.70	$16.70	4,285,817
2020-03-10	$19.18	$19.37	$17.10	$18.81	$18.81	3,537,880
2020-03-09	$20.41	$20.41	$18.50	$18.51	$18.51	4,034,705
2020-03-06	$22.25	$22.50	$21.10	$21.70	$21.70	3,406,895
2020-03-05	$23.62	$23.82	$22.90	$23.10	$23.10	3,201,135
2020-03-04	$23.98	$24.72	$23.44	$24.20	$24.20	3,087,723
2020-03-03	$23.76	$24.52	$23.03	$23.49	$23.49	3,919,609
2020-03-02	$22.71	$23.82	$22.47	$23.82	$23.82	5,373,362
2020-02-28	$22.77	$23.09	$22.01	$22.52	$22.52	4,768,102
2020-02-27	$23.57	$24.45	$23.08	$23.52	$23.52	4,151,282
2020-02-26	$25.58	$25.58	$24.05	$24.10	$24.10	3,466,497
2020-02-25	$27.42	$27.43	$25.63	$25.70	$25.70	2,527,762
2020-02-24	$27.37	$27.89	$27.32	$27.47	$27.47	2,290,495
2020-02-21	$28.38	$28.47	$27.85	$28.02	$28.02	2,757,907
2020-02-20	$27.88	$28.36	$27.72	$28.30	$28.30	2,759,941
2020-02-19	$27.94	$28.24	$27.74	$27.80	$27.80	1,901,665
2020-02-18	$27.80	$27.96	$27.65	$27.80	$27.80	2,880,470
2020-02-14	$27.50	$27.88	$27.23	$27.78	$27.78	1,804,180
2020-02-13	$26.71	$27.56	$26.48	$27.47	$27.47	2,394,973
2020-02-12	$26.98	$27.00	$26.50	$26.79	$26.79	1,929,416
2020-02-11	$26.40	$26.95	$26.01	$26.94	$26.94	2,885,962
2020-02-10	$26.16	$26.63	$25.98	$26.28	$26.28	3,424,942
2020-02-07	$26.53	$26.62	$25.98	$26.20	$26.20	4,321,965
2020-02-06	$27.55	$27.62	$26.24	$26.50	$26.50	5,612,807
2020-02-05	$27.05	$27.51	$26.05	$27.32	$27.32	27,591,121
2020-02-04	$26.81	$26.97	$26.50	$26.62	$26.62	4,844,707
2020-02-03	$26.36	$26.74	$25.92	$26.65	$26.65	4,346,162
2020-01-31	$25.97	$26.30	$25.55	$25.88	$25.88	2,294,832
2020-01-30	$25.89	$26.51	$25.88	$26.13	$26.13	1,918,385
2020-01-29	$26.19	$26.40	$25.56	$25.88	$25.88	1,844,884
2020-01-28	$26.37	$26.52	$26.11	$26.19	$26.19	1,979,543
2020-01-27	$25.76	$26.23	$25.69	$25.98	$25.98	1,370,768
2020-01-24	$26.09	$26.43	$25.62	$25.90	$25.90	2,183,733
2020-01-23	$25.47	$26.19	$25.44	$26.01	$26.01	2,150,896
2020-01-22	$25.03	$25.61	$25.01	$25.43	$25.43	2,003,179
2020-01-21	$24.50	$25.01	$24.39	$24.97	$24.97	1,126,813
2020-01-17	$24.90	$25.07	$24.39	$24.44	$24.44	987,766
2020-01-16	$24.68	$24.91	$24.41	$24.72	$24.72	944,949
2020-01-15	$23.95	$24.55	$23.91	$24.52	$24.52	1,351,972
2020-01-14	$23.62	$23.92	$23.57	$23.83	$23.83	1,229,158
2020-01-13	$23.51	$23.75	$23.42	$23.67	$23.67	1,317,175
2020-01-10	$23.15	$23.54	$23.02	$23.42	$23.42	681,054
2020-01-09	$23.39	$23.49	$23.16	$23.27	$23.27	804,229
2020-01-08	$23.20	$24.00	$23.13	$23.43	$23.43	2,184,423
2020-01-07	$22.87	$23.08	$22.86	$22.91	$22.91	1,918,453
2020-01-06	$22.09	$22.91	$22.09	$22.83	$22.83	1,723,063
2020-01-03	$21.84	$22.10	$21.80	$22.09	$22.09	1,269,668
2020-01-02	$21.93	$22.09	$21.69	$21.99	$21.99	1,231,042
2019-12-31	$21.74	$22.08	$21.74	$21.86	$21.86	1,136,211
2019-12-30	$21.94	$21.94	$21.61	$21.81	$21.81	1,220,063
2019-12-27	$21.80	$22.10	$21.76	$21.98	$21.98	1,192,458
2019-12-26	$21.99	$22.07	$21.67	$21.78	$21.78	840,588
2019-12-24	$21.62	$21.98	$21.60	$21.97	$21.97	405,884
2019-12-23	$22.12	$22.29	$21.49	$21.63	$21.63	1,247,181
2019-12-20	$21.68	$22.15	$21.59	$22.13	$22.13	3,675,703
2019-12-19	$21.98	$22.00	$21.43	$21.67	$21.67	2,218,963
2019-12-18	$22.46	$22.69	$21.97	$22.09	$22.09	1,123,665
2019-12-17	$22.38	$22.71	$22.22	$22.33	$22.33	1,561,396
2019-12-16	$22.55	$22.66	$22.31	$22.45	$22.45	1,595,773
2019-12-13	$22.48	$22.61	$22.30	$22.47	$22.47	2,095,070
2019-12-12	$23.35	$23.46	$22.51	$22.53	$22.53	1,430,847
2019-12-11	$23.16	$23.50	$22.98	$23.36	$23.36	880,812
2019-12-10	$23.12	$23.19	$22.92	$23.15	$23.15	1,774,167
2019-12-09	$22.90	$23.20	$22.83	$23.11	$23.11	755,388
2019-12-06	$23.33	$23.42	$22.86	$22.88	$22.88	1,225,009
2019-12-05	$22.95	$23.37	$22.95	$23.27	$23.27	1,304,775
2019-12-04	$22.94	$23.10	$22.65	$22.95	$22.95	1,344,640
2019-12-03	$22.62	$22.95	$22.47	$22.92	$22.92	1,614,340
2019-12-02	$23.16	$23.17	$22.52	$22.74	$22.74	1,335,935
2019-11-29	$23.34	$23.53	$23.17	$23.22	$23.22	335,474
2019-11-27	$23.81	$23.89	$23.44	$23.47	$23.47	923,216
2019-11-26	$22.82	$23.75	$22.82	$23.71	$23.71	1,859,678
2019-11-25	$22.70	$23.18	$22.70	$23.09	$23.09	1,800,961
2019-11-22	$23.00	$23.08	$22.69	$22.71	$22.71	1,146,497
2019-11-21	$23.20	$23.38	$22.88	$22.99	$22.99	973,973
2019-11-20	$23.08	$23.31	$22.90	$23.09	$23.09	1,343,097
2019-11-19	$23.17	$23.32	$22.96	$23.16	$23.16	1,728,363
2019-11-18	$22.87	$23.27	$22.73	$23.08	$23.08	1,500,160
2019-11-15	$22.98	$23.20	$22.73	$22.80	$22.80	1,877,576
2019-11-14	$22.68	$23.11	$22.62	$23.00	$23.00	1,076,953
2019-11-13	$22.79	$22.94	$22.60	$22.73	$22.73	1,534,949
2019-11-12	$22.64	$22.97	$22.06	$22.83	$22.83	2,707,198
2019-11-11	$21.70	$22.43	$21.62	$22.37	$22.37	1,930,570
2019-11-08	$22.03	$22.03	$21.71	$21.80	$21.80	1,821,126
2019-11-07	$22.74	$22.74	$21.81	$21.98	$21.98	4,836,077
2019-11-06	$22.37	$22.86	$21.70	$22.51	$22.51	8,948,755
2019-11-05	$24.16	$24.29	$23.62	$23.69	$23.69	1,925,037
2019-11-04	$25.07	$25.10	$23.99	$24.13	$24.13	2,059,252
2019-11-01	$25.25	$25.45	$24.88	$24.94	$24.94	1,986,188
2019-10-31	$24.53	$25.19	$24.44	$25.05	$25.05	2,768,264
2019-10-30	$26.00	$26.00	$23.84	$24.61	$24.61	4,575,479
2019-10-29	$26.46	$26.93	$26.29	$26.41	$26.41	1,256,770
2019-10-28	$27.42	$27.45	$26.50	$26.55	$26.55	1,199,689
2019-10-25	$27.21	$27.55	$27.21	$27.30	$27.30	861,524
2019-10-24	$27.38	$27.40	$27.18	$27.20	$27.20	743,383
2019-10-23	$27.23	$27.51	$26.91	$27.41	$27.41	893,394
2019-10-22	$27.55	$27.62	$27.14	$27.21	$27.21	1,442,648
2019-10-21	$27.85	$28.00	$27.32	$27.38	$27.38	970,555
2019-10-18	$27.65	$27.79	$27.44	$27.65	$27.65	1,238,909
2019-10-17	$27.34	$27.68	$27.27	$27.68	$27.68	1,353,955
2019-10-16	$26.45	$27.20	$26.40	$27.18	$27.18	1,178,354
2019-10-15	$25.97	$26.46	$25.86	$26.45	$26.45	1,305,911
2019-10-14	$25.63	$25.90	$25.60	$25.83	$25.83	862,274
2019-10-11	$26.19	$26.26	$25.58	$25.60	$25.60	1,692,438
2019-10-10	$25.66	$26.00	$25.53	$25.90	$25.90	1,801,571
2019-10-09	$26.01	$26.02	$25.51	$25.67	$25.67	1,412,873
2019-10-08	$25.82	$26.04	$25.69	$25.77	$25.77	1,321,070
2019-10-07	$26.11	$26.20	$25.92	$26.01	$26.01	939,618
2019-10-04	$25.70	$26.24	$25.70	$26.24	$26.24	1,481,145
2019-10-03	$25.53	$25.84	$25.35	$25.70	$25.70	1,581,093
2019-10-02	$25.57	$25.64	$25.01	$25.48	$25.48	1,866,109
2019-10-01	$25.99	$26.10	$25.52	$25.58	$25.58	1,536,914
2019-09-30	$25.44	$26.10	$25.44	$25.94	$25.94	1,559,316
2019-09-27	$25.85	$25.95	$25.30	$25.33	$25.33	795,179
2019-09-26	$25.72	$25.89	$25.43	$25.78	$25.78	2,089,284
2019-09-25	$25.10	$25.46	$25.01	$25.46	$25.46	2,969,949
2019-09-24	$25.13	$25.35	$24.92	$24.94	$24.94	2,742,461
2019-09-23	$25.05	$25.29	$24.85	$25.09	$25.09	944,029
2019-09-20	$25.22	$25.42	$25.03	$25.12	$25.12	1,971,049
2019-09-19	$25.00	$25.52	$24.93	$25.22	$25.22	1,212,521
2019-09-18	$24.96	$25.25	$24.51	$25.04	$25.04	1,904,834
2019-09-17	$24.52	$24.92	$24.40	$24.87	$24.87	887,438
2019-09-16	$24.38	$24.72	$24.27	$24.60	$24.60	1,133,274
2019-09-13	$24.73	$24.95	$24.22	$24.39	$24.39	1,645,849
2019-09-12	$24.34	$24.72	$24.22	$24.51	$24.51	1,635,526
2019-09-11	$23.85	$24.25	$23.57	$24.17	$24.17	1,652,793
2019-09-10	$24.01	$24.08	$23.38	$23.60	$23.60	1,801,855
2019-09-09	$24.31	$24.49	$23.91	$24.07	$24.07	1,308,381
2019-09-06	$24.41	$24.72	$24.09	$24.25	$24.25	3,789,949
2019-09-05	$24.60	$24.68	$24.08	$24.29	$24.29	1,093,791
2019-09-04	$24.25	$24.72	$24.10	$24.40	$24.40	1,490,126
2019-09-03	$23.75	$24.18	$23.69	$24.16	$24.16	1,520,203
2019-08-30	$23.63	$23.90	$23.32	$23.86	$23.86	758,162
2019-08-29	$23.66	$23.84	$23.39	$23.52	$23.52	989,024
2019-08-28	$22.98	$23.49	$22.77	$23.42	$23.42	1,339,958
2019-08-27	$23.40	$23.52	$23.05	$23.06	$23.06	877,300
2019-08-26	$23.25	$23.37	$22.91	$23.23	$23.23	1,257,162
2019-08-23	$23.50	$23.86	$23.05	$23.07	$23.07	1,308,418
2019-08-22	$23.46	$23.78	$23.27	$23.71	$23.71	913,436
2019-08-21	$23.45	$23.52	$23.12	$23.44	$23.44	1,556,375
2019-08-20	$23.02	$23.33	$22.90	$23.22	$23.22	593,098
2019-08-19	$22.76	$23.15	$22.72	$22.94	$22.94	764,344
2019-08-16	$22.20	$22.61	$22.12	$22.47	$22.47	796,230
2019-08-15	$22.39	$22.41	$22.06	$22.13	$22.13	626,679
2019-08-14	$22.58	$22.69	$22.30	$22.32	$22.32	700,831
2019-08-13	$22.00	$22.96	$22.00	$22.84	$22.84	844,720
2019-08-12	$22.30	$22.34	$22.03	$22.05	$22.05	1,064,377
2019-08-09	$22.72	$22.72	$22.37	$22.43	$22.43	689,175
2019-08-08	$22.80	$22.99	$22.71	$22.75	$22.75	1,164,541
2019-08-07	$22.35	$22.95	$22.25	$22.80	$22.80	1,696,926
2019-08-06	$22.22	$22.63	$22.22	$22.49	$22.49	959,335
2019-08-05	$22.60	$22.77	$21.99	$22.15	$22.15	1,319,655
2019-08-02	$22.78	$22.90	$22.60	$22.81	$22.81	1,233,780
2019-08-01	$22.99	$22.99	$22.34	$22.89	$22.89	1,471,677
2019-07-31	$22.63	$22.95	$22.25	$22.52	$22.52	1,153,954
2019-07-30	$21.88	$22.51	$21.66	$22.43	$22.43	820,291
2019-07-29	$22.20	$22.23	$21.73	$21.94	$21.94	648,375
2019-07-26	$22.23	$22.47	$22.04	$22.17	$22.17	580,493
2019-07-25	$21.87	$22.24	$21.67	$22.21	$22.21	639,827
2019-07-24	$21.22	$21.73	$21.20	$21.68	$21.68	1,035,447
2019-07-23	$21.91	$22.34	$21.15	$21.23	$21.23	954,660
2019-07-22	$22.00	$22.13	$21.76	$21.78	$21.78	719,331
2019-07-19	$22.41	$22.41	$21.87	$21.93	$21.93	939,507
2019-07-18	$21.65	$22.56	$21.52	$22.30	$22.30	1,657,867
2019-07-17	$21.61	$21.68	$21.31	$21.46	$21.46	568,297
2019-07-16	$21.35	$21.68	$21.23	$21.60	$21.60	480,954
2019-07-15	$21.66	$21.70	$21.19	$21.38	$21.38	483,643
2019-07-12	$21.17	$21.69	$21.17	$21.57	$21.57	731,497
2019-07-11	$21.31	$21.37	$20.93	$21.11	$21.11	446,946
2019-07-10	$21.24	$21.41	$21.01	$21.30	$21.30	944,119
2019-07-09	$21.19	$21.28	$20.99	$21.08	$21.08	521,139
2019-07-08	$21.19	$21.39	$21.02	$21.27	$21.27	578,978
2019-07-05	$21.27	$21.37	$20.86	$21.14	$21.14	505,841
2019-07-03	$21.15	$21.44	$21.03	$21.41	$21.41	445,119
2019-07-02	$21.18	$21.22	$20.79	$21.14	$21.14	1,131,820
2019-07-01	$21.00	$21.20	$20.76	$21.07	$21.07	1,060,946
2019-06-28	$20.28	$21.00	$20.28	$20.96	$20.96	2,571,138
2019-06-27	$19.71	$20.31	$19.47	$20.31	$20.31	1,112,951
2019-06-26	$19.60	$19.86	$19.43	$19.49	$19.49	1,738,754
2019-06-25	$20.08	$20.11	$19.48	$19.68	$19.68	2,395,619
2019-06-24	$19.69	$19.99	$19.42	$19.75	$19.75	771,937
2019-06-21	$20.37	$20.37	$19.59	$19.67	$19.67	1,783,998
2019-06-20	$20.28	$20.51	$20.07	$20.51	$20.51	663,745
2019-06-19	$20.18	$20.18	$19.56	$20.10	$20.10	1,277,377
2019-06-18	$20.35	$20.66	$19.94	$20.22	$20.22	638,461
2019-06-17	$20.64	$20.74	$20.02	$20.31	$20.31	593,223
2019-06-14	$20.47	$20.74	$20.34	$20.67	$20.67	555,655
2019-06-13	$20.44	$20.78	$20.44	$20.55	$20.55	480,492
2019-06-12	$20.40	$20.66	$20.21	$20.37	$20.37	981,361
2019-06-11	$20.83	$20.83	$20.22	$20.39	$20.39	539,798
2019-06-10	$20.62	$20.80	$20.58	$20.72	$20.72	686,044
2019-06-07	$20.50	$20.75	$20.24	$20.60	$20.60	949,260
2019-06-06	$20.56	$20.82	$20.26	$20.42	$20.42	475,024
2019-06-05	$20.59	$20.72	$20.19	$20.58	$20.58	601,249
2019-06-04	$20.31	$20.64	$20.16	$20.60	$20.60	1,054,910
2019-06-03	$20.00	$20.50	$19.86	$20.13	$20.13	1,104,441
2019-05-31	$19.84	$20.13	$19.72	$19.97	$19.97	936,139
2019-05-30	$20.10	$20.33	$19.78	$19.99	$19.99	896,554
2019-05-29	$20.20	$20.34	$19.87	$20.09	$20.09	854,431
2019-05-28	$20.63	$20.72	$20.34	$20.36	$20.36	958,722
2019-05-24	$20.33	$20.63	$20.24	$20.61	$20.61	742,750
2019-05-23	$20.46	$20.77	$20.16	$20.19	$20.19	695,751
2019-05-22	$20.53	$20.92	$20.40	$20.59	$20.59	930,805
2019-05-21	$20.49	$20.86	$20.46	$20.84	$20.84	844,143
2019-05-20	$20.77	$21.05	$20.45	$20.49	$20.49	670,145
2019-05-17	$21.16	$21.38	$20.87	$20.94	$20.94	906,142
2019-05-16	$21.35	$21.56	$21.01	$21.34	$21.34	1,474,785
2019-05-15	$20.88	$20.97	$20.57	$20.85	$20.85	808,058
2019-05-14	$20.41	$21.27	$20.37	$21.02	$21.02	1,329,150
2019-05-13	$20.65	$20.65	$20.23	$20.45	$20.45	1,087,946
2019-05-10	$20.37	$20.55	$20.09	$20.39	$20.39	793,466
2019-05-09	$20.17	$20.44	$19.96	$20.38	$20.38	802,346
2019-05-08	$20.53	$20.72	$20.23	$20.23	$20.23	841,368
2019-05-07	$20.58	$20.74	$20.28	$20.52	$20.52	1,082,589
2019-05-06	$20.44	$20.78	$20.19	$20.70	$20.70	2,950,456
2019-05-03	$20.63	$20.91	$20.40	$20.62	$20.62	2,306,230
2019-05-02	$20.77	$21.44	$20.73	$21.25	$21.25	1,696,519
2019-05-01	$20.05	$21.65	$20.05	$20.63	$20.63	2,093,978
2019-04-30	$18.95	$19.43	$18.95	$19.36	$19.36	967,850
2019-04-29	$18.89	$19.24	$18.82	$18.96	$18.96	1,039,671
2019-04-26	$18.83	$18.95	$18.55	$18.84	$18.84	1,463,608
2019-04-25	$19.21	$19.36	$18.56	$18.85	$18.85	1,245,459
2019-04-24	$19.51	$19.76	$19.29	$19.45	$19.45	1,909,239
2019-04-23	$19.26	$19.64	$19.17	$19.41	$19.41	2,179,630
2019-04-22	$19.42	$19.51	$19.01	$19.07	$19.07	822,421
2019-04-18	$19.32	$19.73	$19.23	$19.56	$19.56	827,967
2019-04-17	$19.20	$19.43	$19.14	$19.39	$19.39	581,445
2019-04-16	$19.18	$19.26	$18.84	$19.22	$19.22	813,127
2019-04-15	$18.96	$19.16	$18.73	$19.09	$19.09	921,993
2019-04-12	$19.10	$19.24	$18.79	$18.95	$18.95	1,135,693
2019-04-11	$18.76	$19.11	$18.70	$19.05	$19.05	911,566
2019-04-10	$18.52	$18.85	$18.51	$18.80	$18.80	699,551
2019-04-09	$18.57	$18.72	$18.42	$18.51	$18.51	1,007,836
2019-04-08	$18.43	$18.66	$18.31	$18.61	$18.61	733,975
2019-04-05	$18.09	$18.53	$18.09	$18.45	$18.45	1,176,042
2019-04-04	$17.42	$18.03	$17.40	$17.97	$17.97	1,191,710
2019-04-03	$17.66	$17.80	$17.35	$17.41	$17.41	1,697,577
2019-04-02	$17.80	$17.80	$17.32	$17.51	$17.51	1,418,631
2019-04-01	$17.80	$17.89	$17.48	$17.81	$17.81	996,975
2019-03-29	$18.23	$18.33	$17.72	$17.75	$17.75	1,218,961
2019-03-28	$18.37	$18.56	$17.92	$18.15	$18.15	1,029,290
2019-03-27	$17.90	$18.59	$17.81	$18.33	$18.33	1,557,565
2019-03-26	$17.90	$17.99	$17.45	$17.67	$17.67	1,044,950
2019-03-25	$17.20	$17.88	$17.13	$17.84	$17.84	826,630
2019-03-22	$17.37	$17.71	$17.23	$17.27	$17.27	951,469
2019-03-21	$16.96	$17.69	$16.95	$17.45	$17.45	830,608
2019-03-20	$17.14	$17.29	$16.62	$16.97	$16.97	1,015,659
2019-03-19	$17.84	$17.99	$17.16	$17.19	$17.19	899,085
2019-03-18	$17.68	$17.91	$17.61	$17.80	$17.80	1,283,583
2019-03-15	$17.66	$17.85	$17.52	$17.68	$17.68	3,090,775
2019-03-14	$17.58	$17.65	$17.34	$17.57	$17.57	990,962
2019-03-13	$17.51	$17.75	$17.47	$17.62	$17.62	1,887,090
2019-03-12	$17.43	$17.52	$17.08	$17.51	$17.51	1,129,536
2019-03-11	$17.10	$17.39	$16.81	$17.37	$17.37	1,692,395
2019-03-08	$16.57	$16.96	$16.40	$16.79	$16.79	1,061,703
2019-03-07	$16.50	$16.74	$16.07	$16.60	$16.60	816,942
2019-03-06	$16.64	$16.73	$16.13	$16.13	$16.13	833,252
2019-03-05	$16.74	$16.87	$16.52	$16.62	$16.62	1,407,075
2019-03-04	$16.47	$16.76	$16.47	$16.68	$16.68	1,028,445
2019-03-01	$16.93	$16.93	$16.25	$16.44	$16.44	1,342,602
2019-02-28	$16.88	$16.94	$16.68	$16.77	$16.77	1,085,145
2019-02-27	$17.12	$17.54	$16.69	$16.97	$16.97	1,231,379
2019-02-26	$17.69	$17.89	$17.11	$17.13	$17.13	1,893,210
2019-02-25	$18.35	$18.36	$17.81	$17.82	$17.82	773,635
2019-02-22	$18.31	$18.43	$18.17	$18.24	$18.24	1,039,016
2019-02-21	$17.81	$18.28	$17.67	$18.20	$18.20	1,846,765
2019-02-20	$18.13	$18.27	$17.91	$17.96	$17.96	1,007,698
2019-02-19	$18.07	$18.36	$17.95	$18.18	$18.18	1,336,056
2019-02-15	$18.45	$18.52	$17.92	$18.11	$18.11	2,053,841
2019-02-14	$18.68	$18.82	$18.37	$18.49	$18.49	2,109,608
2019-02-13	$19.01	$19.64	$18.44	$18.90	$18.90	1,804,764
2019-02-12	$19.00	$19.87	$19.00	$19.76	$19.76	1,389,243
2019-02-11	$18.89	$18.92	$18.74	$18.86	$18.86	786,831
2019-02-08	$18.91	$19.18	$18.63	$18.85	$18.85	736,956
2019-02-07	$18.97	$19.30	$18.81	$19.05	$19.05	1,046,184
2019-02-06	$19.30	$19.49	$18.94	$19.05	$19.05	1,483,336
2019-02-05	$18.92	$19.34	$18.92	$19.28	$19.28	721,617
2019-02-04	$18.90	$19.01	$18.73	$18.97	$18.97	520,178
2019-02-01	$18.89	$19.30	$18.83	$18.95	$18.95	1,137,003
2019-01-31	$18.63	$19.20	$18.54	$18.90	$18.90	1,893,770
2019-01-30	$18.50	$18.71	$18.13	$18.57	$18.57	1,219,962
2019-01-29	$17.87	$18.47	$17.44	$18.43	$18.43	830,530
2019-01-28	$17.85	$18.37	$17.83	$18.04	$18.04	845,522
2019-01-25	$18.10	$18.46	$17.91	$17.99	$17.99	973,819
2019-01-24	$17.53	$17.97	$17.53	$17.94	$17.94	731,857
2019-01-23	$17.23	$17.65	$17.17	$17.50	$17.50	877,136
2019-01-22	$17.40	$17.62	$17.09	$17.16	$17.16	1,255,088
2019-01-18	$17.91	$18.03	$17.53	$17.53	$17.53	1,712,103
2019-01-17	$17.71	$18.05	$17.51	$17.91	$17.91	1,172,763
2019-01-16	$18.14	$18.28	$17.82	$17.92	$17.92	1,026,705
2019-01-15	$18.00	$18.18	$17.83	$18.16	$18.16	1,394,589
2019-01-14	$17.79	$18.28	$17.79	$17.91	$17.91	2,120,767
2019-01-11	$18.28	$18.77	$18.05	$18.22	$18.22	4,789,307
2019-01-10	$18.69	$18.86	$18.29	$18.48	$18.48	1,646,897
2019-01-09	$18.43	$18.83	$18.12	$18.63	$18.63	2,866,833
2019-01-08	$18.21	$18.41	$17.74	$18.29	$18.29	2,279,634
2019-01-07	$17.36	$18.15	$17.13	$18.04	$18.04	1,679,847
2019-01-04	$16.77	$17.50	$16.74	$17.39	$17.39	2,903,833
2019-01-03	$16.37	$16.91	$16.24	$16.55	$16.55	1,123,770
2019-01-02	$15.74	$16.62	$15.65	$16.48	$16.48	1,814,842
2018-12-31	$16.08	$16.27	$15.53	$15.90	$15.90	1,136,208
2018-12-28	$15.87	$16.26	$15.70	$16.00	$16.00	1,383,115
2018-12-27	$15.47	$16.02	$15.47	$15.83	$15.83	1,559,529
2018-12-26	$15.29	$15.77	$15.03	$15.74	$15.74	1,481,519
2018-12-24	$15.62	$15.72	$15.17	$15.21	$15.21	631,653
2018-12-21	$16.36	$16.72	$15.63	$15.65	$15.65	2,198,011
2018-12-20	$16.47	$16.74	$16.22	$16.32	$16.32	1,446,442
2018-12-19	$16.78	$17.17	$16.47	$16.48	$16.48	2,224,309
2018-12-18	$16.90	$17.14	$16.70	$16.77	$16.77	1,217,535
2018-12-17	$16.42	$16.88	$16.42	$16.66	$16.66	1,796,186
2018-12-14	$16.48	$16.94	$16.43	$16.53	$16.53	754,500
2018-12-13	$16.65	$16.99	$16.61	$16.62	$16.62	982,242
2018-12-12	$16.36	$16.92	$16.15	$16.64	$16.64	1,131,098
2018-12-11	$16.52	$16.72	$16.29	$16.29	$16.29	1,074,373
2018-12-10	$17.16	$17.36	$16.25	$16.29	$16.29	1,827,884
2018-12-07	$17.06	$17.43	$17.00	$17.11	$17.11	1,390,266
2018-12-06	$16.41	$17.11	$16.41	$17.06	$17.06	1,060,271
2018-12-04	$16.88	$17.13	$16.48	$16.63	$16.63	2,730,360
2018-12-03	$17.18	$17.21	$16.45	$17.17	$17.17	1,385,112
2018-11-30	$16.91	$17.15	$16.84	$16.91	$16.91	1,158,963
2018-11-29	$16.96	$17.22	$16.82	$16.94	$16.94	971,314
2018-11-28	$16.62	$17.13	$16.06	$17.07	$17.07	1,437,442
2018-11-27	$16.43	$16.73	$16.43	$16.58	$16.58	800,481
2018-11-26	$16.97	$16.99	$16.38	$16.52	$16.52	949,025
2018-11-23	$16.55	$17.04	$16.55	$16.79	$16.79	610,415
2018-11-21	$16.22	$16.74	$16.17	$16.66	$16.66	2,723,353
2018-11-20	$15.76	$16.21	$15.71	$16.00	$16.00	1,163,627
2018-11-19	$15.85	$16.20	$15.67	$16.04	$16.04	1,127,884
2018-11-16	$15.21	$15.88	$15.21	$15.88	$15.88	1,448,331
2018-11-15	$15.88	$15.88	$15.04	$15.36	$15.36	1,252,869
2018-11-14	$16.41	$16.73	$15.99	$16.18	$16.18	872,182
2018-11-13	$16.21	$16.62	$16.07	$16.20	$16.20	1,055,687
2018-11-12	$16.10	$16.37	$15.91	$16.09	$16.09	1,084,181
2018-11-09	$15.92	$16.39	$15.79	$16.04	$16.04	2,001,683
2018-11-08	$16.11	$16.39	$15.67	$15.98	$15.98	1,348,810
2018-11-07	$16.39	$16.39	$15.96	$16.36	$16.36	1,444,061
2018-11-06	$16.43	$16.50	$16.02	$16.27	$16.27	1,054,917
2018-11-05	$16.22	$16.68	$16.14	$16.52	$16.52	1,117,046
2018-11-02	$16.39	$16.51	$15.88	$16.33	$16.33	2,132,789
2018-11-01	$16.62	$17.25	$16.24	$16.25	$16.25	2,268,278
2018-10-31	$16.37	$16.78	$15.35	$16.54	$16.54	5,032,552
2018-10-30	$15.38	$15.84	$15.09	$15.82	$15.82	5,116,328
2018-10-29	$16.00	$16.00	$15.31	$15.37	$15.37	1,731,190
2018-10-26	$15.19	$15.96	$15.05	$15.63	$15.63	1,692,224
2018-10-25	$15.08	$15.64	$15.05	$15.42	$15.42	1,760,119
2018-10-24	$15.42	$15.76	$14.89	$14.90	$14.90	1,377,236
2018-10-23	$14.74	$15.68	$14.73	$15.34	$15.34	3,206,881
2018-10-22	$15.04	$15.32	$14.73	$14.88	$14.88	1,443,161
2018-10-19	$15.83	$16.00	$15.19	$15.45	$15.45	1,048,750
2018-10-18	$15.78	$16.10	$15.76	$15.77	$15.77	818,335
2018-10-17	$16.02	$16.14	$15.68	$16.00	$16.00	1,235,638
2018-10-16	$15.97	$16.45	$15.76	$16.35	$16.35	1,390,773
2018-10-15	$15.63	$15.98	$15.62	$15.81	$15.81	1,316,320
2018-10-12	$16.51	$16.53	$15.66	$15.71	$15.71	1,387,297
2018-10-11	$16.50	$16.70	$16.17	$16.20	$16.20	1,617,054
2018-10-10	$16.83	$17.20	$16.53	$16.56	$16.56	1,081,822
2018-10-09	$17.36	$17.48	$16.88	$16.91	$16.91	1,264,197
2018-10-08	$16.70	$17.50	$16.70	$17.39	$17.39	1,131,420
2018-10-05	$17.42	$17.58	$17.12	$17.46	$17.46	1,605,723
2018-10-04	$17.78	$17.92	$17.39	$17.54	$17.54	2,051,664
2018-10-03	$18.16	$18.44	$17.81	$17.90	$17.90	1,773,336
2018-10-02	$17.79	$18.26	$17.67	$18.16	$18.16	1,033,897
2018-10-01	$18.13	$18.22	$17.65	$17.73	$17.73	869,161
2018-09-28	$18.24	$18.57	$18.02	$18.04	$18.04	723,398
2018-09-27	$18.75	$18.75	$18.29	$18.30	$18.30	706,525
2018-09-26	$19.29	$19.31	$18.74	$18.78	$18.78	690,427
2018-09-25	$19.25	$19.35	$19.03	$19.17	$19.17	1,030,400
2018-09-24	$19.08	$19.24	$18.90	$19.15	$19.15	703,075
2018-09-21	$19.05	$19.35	$18.67	$19.19	$19.19	1,370,021
2018-09-20	$19.24	$19.25	$18.60	$19.09	$19.09	800,229
2018-09-19	$19.17	$19.49	$19.12	$19.19	$19.19	352,116
2018-09-18	$19.08	$19.33	$19.06	$19.17	$19.17	615,022
2018-09-17	$19.37	$19.51	$19.06	$19.07	$19.07	694,220
2018-09-14	$18.80	$19.54	$18.70	$19.51	$19.51	1,306,100
2018-09-13	$19.64	$19.68	$19.05	$19.48	$19.48	519,163
2018-09-12	$19.51	$19.60	$19.24	$19.56	$19.56	773,957
2018-09-11	$19.24	$19.73	$19.13	$19.48	$19.48	569,762
2018-09-10	$19.20	$19.48	$19.11	$19.36	$19.36	1,003,334
2018-09-07	$19.22	$19.25	$18.97	$19.11	$19.11	668,055
2018-09-06	$19.64	$19.82	$19.34	$19.38	$19.38	616,943
2018-09-05	$19.42	$19.69	$19.33	$19.55	$19.55	489,075
2018-09-04	$19.39	$19.64	$19.16	$19.41	$19.41	1,537,072
2018-08-31	$19.40	$19.52	$19.21	$19.46	$19.46	562,005
2018-08-30	$19.60	$19.65	$19.35	$19.43	$19.43	495,196
2018-08-29	$19.73	$19.81	$19.40	$19.65	$19.65	353,110
2018-08-28	$19.92	$19.92	$19.61	$19.76	$19.76	1,197,745
2018-08-27	$19.68	$19.98	$19.64	$19.91	$19.91	846,551
2018-08-24	$19.74	$19.78	$19.62	$19.66	$19.66	682,351
2018-08-23	$19.80	$19.80	$19.36	$19.74	$19.74	711,910
2018-08-22	$20.14	$20.19	$19.71	$19.81	$19.81	526,053
2018-08-21	$19.42	$20.22	$19.42	$20.17	$20.17	1,404,756
2018-08-20	$19.23	$19.39	$19.09	$19.15	$19.15	569,186
2018-08-17	$19.05	$19.28	$18.96	$19.08	$19.08	664,125
2018-08-16	$19.24	$19.47	$19.07	$19.10	$19.10	411,803
2018-08-15	$19.10	$19.17	$18.82	$19.10	$19.10	813,808
2018-08-14	$19.10	$19.46	$19.02	$19.20	$19.20	1,234,275
2018-08-13	$19.56	$19.66	$18.92	$19.07	$19.07	714,255
2018-08-10	$19.80	$19.80	$19.44	$19.60	$19.60	870,692
2018-08-09	$19.95	$20.23	$19.75	$19.96	$19.96	675,017
2018-08-08	$20.01	$20.01	$19.61	$19.90	$19.90	678,647
2018-08-07	$19.45	$20.03	$19.42	$19.97	$19.97	2,184,331
2018-08-06	$19.49	$19.56	$19.27	$19.42	$19.42	952,266
2018-08-03	$19.37	$19.61	$19.23	$19.55	$19.55	1,012,466
2018-08-02	$18.94	$19.46	$18.91	$19.36	$19.36	1,366,108
2018-08-01	$19.93	$19.93	$18.80	$19.28	$19.28	3,211,016
2018-07-31	$19.39	$19.58	$19.09	$19.53	$19.53	5,076,479
2018-07-30	$19.41	$19.82	$19.22	$19.25	$19.25	1,520,295
2018-07-27	$20.40	$20.44	$19.41	$19.44	$19.44	1,785,682
2018-07-26	$20.14	$20.51	$19.94	$20.40	$20.40	1,628,406
2018-07-25	$20.47	$20.52	$19.61	$20.10	$20.10	3,598,007
2018-07-24	$21.01	$21.13	$20.32	$20.51	$20.51	1,390,300
2018-07-23	$21.12	$21.24	$20.83	$20.97	$20.97	884,013
2018-07-20	$21.74	$21.74	$21.00	$21.13	$21.13	793,913
2018-07-19	$21.79	$21.88	$21.67	$21.72	$21.72	1,321,648
2018-07-18	$21.78	$22.00	$21.40	$21.80	$21.80	718,249
2018-07-17	$21.38	$22.02	$21.38	$21.97	$21.97	1,206,369
2018-07-16	$21.13	$21.56	$20.94	$21.38	$21.38	775,574
2018-07-13	$21.18	$21.31	$21.03	$21.17	$21.17	740,133
2018-07-12	$21.18	$21.40	$20.83	$21.17	$21.17	945,263
2018-07-11	$21.19	$21.38	$21.05	$21.07	$21.07	576,673
2018-07-10	$21.51	$21.61	$21.07	$21.34	$21.34	1,469,629
2018-07-09	$21.37	$21.44	$21.19	$21.39	$21.39	977,935
2018-07-06	$21.24	$21.46	$21.05	$21.23	$21.23	1,080,838
2018-07-05	$21.25	$21.35	$20.85	$21.20	$21.20	883,100
2018-07-03	$20.91	$21.15	$20.76	$21.10	$21.10	641,606
2018-07-02	$20.66	$20.81	$20.40	$20.80	$20.80	1,068,119
2018-06-29	$20.53	$20.82	$20.40	$20.78	$20.78	2,744,638
2018-06-28	$19.98	$20.38	$19.66	$20.25	$20.25	1,637,433
2018-06-27	$20.69	$20.73	$19.89	$20.02	$20.02	1,380,817
2018-06-26	$20.51	$20.88	$20.42	$20.62	$20.62	1,946,111
2018-06-25	$20.38	$20.43	$19.99	$20.05	$20.05	731,137
2018-06-22	$20.58	$20.61	$20.07	$20.47	$20.47	3,190,982
2018-06-21	$20.74	$20.89	$20.38	$20.53	$20.53	569,731
2018-06-20	$20.75	$20.85	$20.31	$20.73	$20.73	848,024
2018-06-19	$20.92	$21.17	$20.67	$20.78	$20.78	998,476
2018-06-18	$21.16	$21.39	$20.91	$21.00	$21.00	956,771
2018-06-15	$21.27	$21.60	$21.12	$21.31	$21.31	2,015,368
2018-06-14	$21.45	$21.51	$21.07	$21.42	$21.42	1,849,234
2018-06-13	$22.10	$22.10	$20.87	$21.38	$21.38	2,413,559
2018-06-12	$21.80	$22.27	$21.70	$22.22	$22.22	1,191,063
2018-06-11	$21.48	$21.83	$21.36	$21.72	$21.72	1,495,907
2018-06-08	$21.02	$21.68	$20.89	$21.49	$21.49	2,811,579
2018-06-07	$21.97	$22.09	$20.92	$20.98	$20.98	2,294,347
2018-06-06	$21.81	$22.08	$21.38	$22.04	$22.04	706,164
2018-06-05	$21.90	$22.10	$21.66	$21.81	$21.81	584,717
2018-06-04	$21.90	$22.04	$21.70	$21.95	$21.95	591,158
2018-06-01	$21.67	$21.92	$21.43	$21.79	$21.79	710,813
2018-05-31	$21.92	$21.93	$21.50	$21.50	$21.50	534,110
2018-05-30	$22.35	$22.45	$21.82	$21.87	$21.87	645,113
2018-05-29	$22.09	$22.55	$22.07	$22.17	$22.17	1,014,116
2018-05-25	$21.94	$22.59	$21.94	$22.31	$22.31	573,846
2018-05-24	$22.05	$22.26	$21.69	$21.95	$21.95	510,510
2018-05-23	$21.84	$22.34	$21.82	$22.08	$22.08	503,984
2018-05-22	$22.13	$22.15	$21.42	$21.95	$21.95	802,939
2018-05-21	$22.18	$22.35	$21.89	$22.31	$22.31	631,793
2018-05-18	$21.94	$22.23	$21.82	$22.08	$22.08	1,037,749
2018-05-17	$21.28	$21.92	$21.28	$21.87	$21.87	772,101
2018-05-16	$21.11	$21.49	$20.80	$21.35	$21.35	1,314,838
2018-05-15	$22.09	$22.09	$21.04	$21.13	$21.13	953,617
2018-05-14	$22.63	$22.70	$22.27	$22.31	$22.31	469,057
2018-05-11	$22.52	$22.77	$22.24	$22.48	$22.48	1,285,003
2018-05-10	$22.70	$22.89	$22.52	$22.55	$22.55	559,576
2018-05-09	$23.20	$23.20	$22.27	$22.55	$22.55	946,420
2018-05-08	$22.88	$23.36	$22.78	$23.15	$23.15	1,047,237
2018-05-07	$22.94	$23.10	$22.76	$22.85	$22.85	918,264
2018-05-04	$22.65	$23.13	$22.32	$22.78	$22.78	1,052,942
2018-05-03	$22.42	$23.16	$22.28	$22.74	$22.74	1,960,516
2018-05-02	$24.19	$24.19	$22.46	$22.46	$22.46	2,175,467
2018-05-01	$23.68	$24.38	$23.59	$24.20	$24.20	1,225,699
2018-04-30	$24.26	$24.39	$23.76	$23.76	$23.76	1,614,132
2018-04-27	$23.94	$24.36	$23.79	$24.28	$24.28	701,025
2018-04-26	$23.80	$24.07	$23.05	$23.97	$23.97	1,148,268
2018-04-25	$23.24	$23.69	$22.82	$23.68	$23.68	1,497,249
2018-04-24	$23.51	$24.06	$23.05	$23.21	$23.21	1,090,216
2018-04-23	$23.01	$23.31	$22.84	$23.27	$23.27	830,348
2018-04-20	$23.17	$23.49	$22.91	$22.98	$22.98	1,194,965
2018-04-19	$23.81	$23.81	$22.80	$23.23	$23.23	1,660,419
2018-04-18	$23.98	$24.06	$23.74	$23.86	$23.86	638,195
2018-04-17	$23.80	$23.91	$23.49	$23.82	$23.82	615,367
2018-04-16	$23.29	$23.71	$22.95	$23.52	$23.52	1,020,937
2018-04-13	$23.33	$23.43	$22.76	$23.13	$23.13	983,185
2018-04-12	$23.09	$23.38	$22.75	$23.17	$23.17	2,237,310
2018-04-11	$23.08	$23.72	$22.90	$22.95	$22.95	1,423,183
2018-04-10	$23.52	$23.72	$23.14	$23.36	$23.36	1,280,414
2018-04-09	$23.49	$23.53	$23.07	$23.09	$23.09	659,341
2018-04-06	$24.02	$24.33	$22.97	$23.34	$23.34	604,448
2018-04-05	$23.86	$24.50	$23.71	$24.28	$24.28	1,039,627
2018-04-04	$22.32	$23.73	$22.29	$23.66	$23.66	820,105
2018-04-03	$22.21	$22.59	$21.86	$22.55	$22.55	951,992
2018-04-02	$23.15	$23.24	$21.72	$22.13	$22.13	936,377
2018-03-29	$23.02	$23.37	$22.90	$23.28	$23.28	812,987
2018-03-28	$23.20	$23.39	$22.84	$22.87	$22.87	720,068
2018-03-27	$23.76	$23.76	$23.06	$23.20	$23.20	673,535
2018-03-26	$24.08	$24.24	$23.30	$23.69	$23.69	863,734
2018-03-23	$23.88	$24.19	$23.58	$23.62	$23.62	985,097
2018-03-22	$24.00	$24.42	$23.64	$23.65	$23.65	857,804
2018-03-21	$23.78	$24.50	$23.56	$24.34	$24.34	793,936
2018-03-20	$23.92	$24.05	$23.77	$23.81	$23.81	643,186
2018-03-19	$23.92	$23.92	$23.45	$23.86	$23.86	1,218,277
2018-03-16	$23.52	$24.17	$23.32	$24.11	$24.11	2,613,416
2018-03-15	$23.86	$23.86	$23.34	$23.55	$23.55	716,530
2018-03-14	$24.42	$24.42	$23.69	$23.75	$23.75	793,701
2018-03-13	$24.26	$24.67	$24.15	$24.25	$24.25	846,560
2018-03-12	$23.82	$24.22	$23.78	$24.04	$24.04	933,819
2018-03-09	$23.65	$23.90	$23.08	$23.86	$23.86	1,632,555
2018-03-08	$23.50	$23.51	$23.17	$23.40	$23.40	921,498
2018-03-07	$23.15	$23.63	$23.09	$23.43	$23.43	1,198,016
2018-03-06	$22.77	$23.32	$22.54	$23.30	$23.30	1,247,759
2018-03-05	$22.66	$23.07	$22.40	$22.76	$22.76	1,234,663
2018-03-02	$22.32	$22.90	$22.04	$22.85	$22.85	1,348,910
2018-03-01	$22.46	$22.71	$22.15	$22.56	$22.56	1,494,860
2018-02-28	$23.06	$23.10	$22.33	$22.44	$22.44	1,568,434
2018-02-27	$24.13	$24.38	$22.96	$22.99	$22.99	1,328,287
2018-02-26	$24.16	$24.35	$23.77	$24.08	$24.08	2,176,172
2018-02-23	$24.14	$24.14	$23.70	$24.09	$24.09	665,822
2018-02-22	$24.43	$24.51	$23.88	$23.92	$23.92	1,111,459
2018-02-21	$24.01	$24.65	$24.01	$24.26	$24.26	1,731,784
2018-02-20	$24.09	$24.24	$23.71	$23.91	$23.91	1,012,612
2018-02-16	$24.25	$24.64	$24.22	$24.31	$24.31	1,245,854
2018-02-15	$24.61	$24.76	$24.01	$24.22	$24.22	2,220,862
2018-02-14	$23.54	$24.50	$23.49	$24.44	$24.44	1,298,770
2018-02-13	$23.69	$23.96	$23.54	$23.88	$23.88	1,539,505
2018-02-12	$24.10	$24.10	$23.43	$23.84	$23.84	2,447,890
2018-02-09	$24.52	$24.52	$23.08	$23.92	$23.92	3,466,518
2018-02-08	$25.62	$25.62	$24.10	$24.10	$24.10	2,391,023
2018-02-07	$24.80	$25.85	$24.45	$25.10	$25.10	3,566,861
2018-02-06	$23.04	$24.53	$22.83	$24.40	$24.40	2,785,015
2018-02-05	$24.47	$24.72	$23.54	$23.71	$23.71	3,602,052
2018-02-02	$25.48	$25.53	$24.76	$24.79	$24.79	1,531,580
2018-02-01	$25.22	$25.92	$25.04	$25.68	$25.68	1,254,118
2018-01-31	$26.17	$26.48	$25.41	$25.43	$25.43	1,651,405
2018-01-30	$25.73	$25.89	$25.54	$25.81	$25.81	1,380,624
2018-01-29	$26.84	$26.91	$26.11	$26.14	$26.14	1,571,684
2018-01-26	$27.10	$27.19	$26.49	$26.85	$26.85	2,951,941
2018-01-25	$27.82	$28.00	$26.66	$26.97	$26.97	1,941,835
2018-01-24	$28.03	$28.25	$27.65	$27.73	$27.73	1,436,514
2018-01-23	$27.91	$28.05	$27.64	$27.97	$27.97	1,333,044
2018-01-22	$27.71	$27.99	$27.59	$27.82	$27.82	921,050
2018-01-19	$27.48	$27.75	$27.24	$27.74	$27.74	1,716,917
2018-01-18	$27.79	$27.93	$27.29	$27.34	$27.34	2,240,655
2018-01-17	$27.22	$27.79	$27.14	$27.73	$27.73	4,084,166
2018-01-16	$28.10	$28.10	$26.66	$26.95	$26.95	4,477,584
2018-01-12	$27.75	$28.00	$27.32	$27.75	$27.75	9,911,332
2018-01-11	$27.74	$28.42	$27.70	$28.41	$28.41	2,290,476
2018-01-10	$27.61	$27.79	$27.41	$27.46	$27.46	1,169,881
2018-01-09	$27.47	$27.85	$27.33	$27.70	$27.70	1,058,053
2018-01-08	$27.48	$27.53	$26.97	$27.39	$27.39	2,210,341
2018-01-05	$26.80	$27.38	$26.51	$27.36	$27.36	3,626,235
2018-01-04	$25.85	$26.52	$25.75	$26.43	$26.43	7,178,571
2018-01-03	$25.25	$26.92	$25.19	$26.56	$26.56	2,624,330
2018-01-02	$24.98	$25.16	$24.73	$24.95	$24.95	1,217,575
2017-12-29	$24.60	$24.64	$24.19	$24.47	$24.47	429,899
2017-12-28	$24.28	$24.46	$24.16	$24.45	$24.45	391,053
2017-12-27	$24.34	$24.36	$24.10	$24.21	$24.21	526,652
2017-12-26	$24.23	$24.55	$24.20	$24.25	$24.25	301,514
2017-12-22	$24.29	$24.41	$24.21	$24.28	$24.28	460,640
2017-12-21	$24.20	$24.44	$24.07	$24.37	$24.37	633,465
2017-12-20	$24.13	$24.31	$23.93	$24.17	$24.17	460,286
2017-12-19	$24.49	$24.65	$23.91	$23.96	$23.96	874,420
2017-12-18	$23.61	$24.43	$23.38	$24.37	$24.37	1,109,253
2017-12-15	$23.40	$23.78	$23.24	$23.65	$23.65	1,563,140
2017-12-14	$23.18	$23.34	$23.01	$23.18	$23.18	1,201,112
2017-12-13	$23.46	$23.56	$23.06	$23.08	$23.08	587,663
2017-12-12	$23.55	$23.75	$23.33	$23.35	$23.35	438,414
2017-12-11	$23.88	$23.92	$23.41	$23.46	$23.46	546,294
2017-12-08	$23.98	$23.98	$23.61	$23.84	$23.84	462,426
2017-12-07	$23.30	$23.80	$23.24	$23.73	$23.73	571,025
2017-12-06	$23.54	$23.90	$23.35	$23.39	$23.39	486,175
2017-12-05	$23.93	$24.09	$23.54	$23.66	$23.66	674,642
2017-12-04	$24.26	$24.55	$24.08	$24.15	$24.15	568,036
2017-12-01	$24.07	$24.21	$23.13	$23.92	$23.92	910,037
2017-11-30	$24.68	$24.68	$24.16	$24.16	$24.16	1,194,955
2017-11-29	$24.23	$24.72	$24.17	$24.50	$24.50	1,411,991
2017-11-28	$23.66	$24.28	$23.59	$24.23	$24.23	1,024,091
2017-11-27	$23.82	$23.90	$23.49	$23.54	$23.54	1,337,039
2017-11-24	$24.03	$24.03	$23.74	$23.75	$23.75	414,799
2017-11-22	$24.10	$24.20	$23.78	$23.88	$23.88	558,104
2017-11-21	$23.75	$24.22	$23.69	$24.04	$24.04	1,247,576
2017-11-20	$23.58	$23.69	$23.51	$23.65	$23.65	725,478
2017-11-17	$23.11	$23.65	$23.04	$23.45	$23.45	1,528,493
2017-11-16	$23.13	$23.37	$23.06	$23.15	$23.15	1,890,211
2017-11-15	$23.52	$23.52	$22.85	$23.03	$23.03	2,140,035
2017-11-14	$22.83	$23.78	$22.83	$23.60	$23.60	2,839,473
2017-11-13	$22.83	$23.15	$22.76	$22.96	$22.96	1,813,383
2017-11-10	$22.79	$23.07	$22.69	$22.98	$22.98	1,466,115
2017-11-09	$22.54	$23.11	$22.45	$22.93	$22.93	5,092,201
2017-11-08	$23.07	$23.70	$22.84	$23.58	$23.58	1,048,050
2017-11-07	$23.44	$23.55	$23.04	$23.10	$23.10	1,274,357
2017-11-06	$22.96	$23.62	$22.93	$23.45	$23.45	1,001,468
2017-11-03	$23.35	$23.42	$22.91	$22.96	$22.96	1,746,093
2017-11-02	$23.86	$23.86	$22.99	$23.35	$23.35	2,260,724
2017-11-01	$24.24	$24.25	$23.25	$23.86	$23.86	2,477,874
2017-10-31	$23.71	$24.18	$23.35	$24.15	$24.15	2,354,859
2017-10-30	$23.16	$23.86	$22.88	$23.57	$23.57	1,476,644
2017-10-27	$23.00	$23.09	$22.79	$23.09	$23.09	862,394
2017-10-26	$23.05	$23.06	$22.75	$22.95	$22.95	767,384
2017-10-25	$23.09	$23.38	$22.85	$22.89	$22.89	873,736
2017-10-24	$22.85	$23.22	$22.77	$23.12	$23.12	948,527
2017-10-23	$22.93	$22.94	$22.69	$22.71	$22.71	558,434
2017-10-20	$22.81	$22.94	$22.63	$22.84	$22.84	702,128
2017-10-19	$22.34	$22.70	$22.17	$22.65	$22.65	523,589
2017-10-18	$22.51	$22.61	$22.39	$22.42	$22.42	993,553
2017-10-17	$22.69	$22.71	$22.45	$22.50	$22.50	716,503
2017-10-16	$22.73	$22.84	$22.58	$22.66	$22.66	688,735
2017-10-13	$22.68	$22.82	$22.48	$22.64	$22.64	1,341,827
2017-10-12	$22.62	$22.72	$22.49	$22.53	$22.53	1,168,583
2017-10-11	$22.68	$22.74	$22.59	$22.68	$22.68	681,921
2017-10-10	$22.95	$22.95	$22.56	$22.68	$22.68	604,052
2017-10-09	$22.92	$23.06	$22.76	$22.81	$22.81	719,478
2017-10-06	$22.77	$23.06	$22.69	$22.92	$22.92	701,810
2017-10-05	$22.78	$22.93	$22.67	$22.84	$22.84	941,677
2017-10-04	$22.61	$22.81	$22.57	$22.72	$22.72	579,899
2017-10-03	$22.42	$22.61	$22.11	$22.59	$22.59	989,259
2017-10-02	$22.17	$22.28	$21.95	$22.21	$22.21	708,834
2017-09-29	$21.87	$22.28	$21.85	$22.05	$22.05	1,038,070
2017-09-28	$21.54	$21.91	$21.41	$21.77	$21.77	698,362
2017-09-27	$21.44	$21.64	$21.23	$21.52	$21.52	722,078
2017-09-26	$21.28	$21.56	$21.18	$21.41	$21.41	1,479,580
2017-09-25	$20.90	$21.26	$20.90	$21.18	$21.18	614,747
2017-09-22	$20.96	$21.18	$20.83	$20.90	$20.90	727,763
2017-09-21	$20.89	$21.07	$20.79	$20.98	$20.98	965,531
2017-09-20	$21.31	$21.31	$20.77	$20.86	$20.86	589,138
2017-09-19	$21.07	$21.37	$20.94	$21.29	$21.29	973,970
2017-09-18	$20.80	$21.09	$20.63	$20.98	$20.98	1,959,827
2017-09-15	$20.97	$21.03	$20.57	$20.58	$20.58	1,982,070
2017-09-14	$20.87	$20.99	$20.69	$20.95	$20.95	916,104
2017-09-13	$20.98	$21.06	$20.62	$20.80	$20.80	605,978
2017-09-12	$20.84	$21.08	$20.73	$21.00	$21.00	697,661
2017-09-11	$20.40	$20.93	$20.31	$20.74	$20.74	1,102,416
2017-09-08	$19.80	$20.41	$19.68	$20.21	$20.21	930,493
2017-09-07	$19.90	$19.99	$19.72	$19.83	$19.83	768,210
2017-09-06	$19.99	$20.36	$19.83	$19.83	$19.83	1,258,655
2017-09-05	$20.42	$20.48	$19.89	$19.98	$19.98	937,377
2017-09-01	$20.30	$20.50	$20.28	$20.47	$20.47	799,023
2017-08-31	$19.92	$20.47	$19.92	$20.22	$20.22	1,555,446
2017-08-30	$20.07	$20.26	$19.82	$19.85	$19.85	1,662,726
2017-08-29	$20.20	$20.28	$19.91	$20.00	$20.00	2,209,860
2017-08-28	$20.86	$20.86	$20.22	$20.29	$20.29	1,394,426
2017-08-25	$20.73	$21.08	$20.62	$20.86	$20.86	699,967
2017-08-24	$21.04	$21.11	$20.79	$20.80	$20.80	613,109
2017-08-23	$21.04	$21.21	$20.87	$20.91	$20.91	733,083
2017-08-22	$21.27	$21.49	$21.08	$21.22	$21.22	692,247
2017-08-21	$21.29	$21.40	$21.14	$21.29	$21.29	659,970
2017-08-18	$21.52	$21.66	$21.30	$21.31	$21.31	843,912
2017-08-17	$22.02	$22.23	$21.64	$21.65	$21.65	885,756
2017-08-16	$22.03	$22.20	$21.92	$22.11	$22.11	573,328
2017-08-15	$21.85	$22.05	$21.80	$22.00	$22.00	681,958
2017-08-14	$22.18	$22.20	$21.89	$21.91	$21.91	755,650
2017-08-11	$21.75	$22.09	$21.59	$22.04	$22.04	837,577
2017-08-10	$22.29	$22.35	$21.71	$21.82	$21.82	988,812
2017-08-09	$22.65	$22.81	$22.36	$22.50	$22.50	973,042
2017-08-08	$22.49	$22.91	$22.37	$22.74	$22.74	1,142,042
2017-08-07	$22.37	$22.65	$22.28	$22.49	$22.49	1,284,381
2017-08-04	$22.48	$22.71	$22.32	$22.33	$22.33	1,907,818
2017-08-03	$23.33	$23.38	$22.43	$22.48	$22.48	1,779,257
2017-08-02	$23.76	$24.20	$22.61	$23.21	$23.21	1,247,162
2017-08-01	$22.63	$23.44	$22.53	$23.35	$23.35	1,630,326
2017-07-31	$22.80	$22.92	$22.37	$22.62	$22.62	799,809
2017-07-28	$22.98	$23.09	$22.47	$22.68	$22.68	838,279
2017-07-27	$23.41	$23.47	$22.97	$23.04	$23.04	888,915
2017-07-26	$23.64	$23.64	$23.26	$23.34	$23.34	754,187
2017-07-25	$23.41	$23.63	$23.03	$23.52	$23.52	1,146,948
2017-07-24	$23.75	$23.76	$23.31	$23.34	$23.34	1,125,340
2017-07-21	$24.05	$24.30	$23.71	$23.73	$23.73	1,028,596
2017-07-20	$24.24	$24.42	$23.86	$23.97	$23.97	731,072
2017-07-19	$24.16	$24.63	$24.04	$24.25	$24.25	855,307
2017-07-18	$24.46	$24.53	$23.82	$24.23	$24.23	963,678
2017-07-17	$24.44	$24.64	$24.34	$24.57	$24.57	818,755
2017-07-14	$24.31	$24.52	$24.31	$24.44	$24.44	641,518
2017-07-13	$24.33	$24.45	$24.11	$24.23	$24.23	823,917
2017-07-12	$24.60	$24.79	$24.01	$24.30	$24.30	1,005,270
2017-07-11	$24.40	$24.49	$24.06	$24.33	$24.33	802,729
2017-07-10	$24.38	$24.64	$24.12	$24.47	$24.47	1,306,915
2017-07-07	$23.94	$24.47	$23.88	$24.40	$24.40	1,270,282
2017-07-06	$23.80	$24.02	$23.69	$23.84	$23.84	1,179,778
2017-07-05	$23.76	$24.10	$23.64	$24.05	$24.05	1,070,551
2017-07-03	$24.02	$24.17	$23.82	$23.84	$23.84	623,144
2017-06-30	$23.75	$24.29	$23.75	$24.01	$24.01	2,835,847
2017-06-29	$24.15	$24.29	$23.63	$23.69	$23.69	2,460,569
2017-06-28	$23.81	$24.57	$23.79	$24.23	$24.23	3,303,134
2017-06-27	$23.90	$24.01	$23.56	$23.60	$23.60	1,098,746
2017-06-26	$23.56	$24.08	$23.55	$24.02	$24.02	2,129,494
2017-06-23	$23.46	$23.65	$23.25	$23.54	$23.54	4,492,554
2017-06-22	$23.12	$23.45	$23.05	$23.33	$23.33	5,955,934
2017-06-21	$24.42	$24.58	$24.04	$24.09	$24.09	809,040
2017-06-20	$24.50	$24.77	$24.28	$24.40	$24.40	1,080,584
2017-06-19	$24.22	$24.52	$24.16	$24.35	$24.35	834,033
2017-06-16	$24.03	$24.14	$23.81	$24.12	$24.12	1,512,174
2017-06-15	$24.16	$24.32	$23.69	$24.15	$24.15	1,119,613
2017-06-14	$24.36	$24.62	$24.15	$24.35	$24.35	1,531,448
2017-06-13	$23.95	$24.20	$23.76	$24.20	$24.20	1,581,733
2017-06-12	$23.71	$23.83	$23.62	$23.75	$23.75	836,504
2017-06-09	$23.70	$23.97	$23.47	$23.75	$23.75	1,021,543
2017-06-08	$23.42	$23.84	$23.39	$23.60	$23.60	1,042,637
2017-06-07	$23.37	$23.68	$23.37	$23.44	$23.44	745,549
2017-06-06	$23.35	$23.50	$23.06	$23.36	$23.36	796,876
2017-06-05	$23.75	$23.77	$23.30	$23.35	$23.35	720,031
2017-06-02	$23.44	$23.81	$23.39	$23.74	$23.74	1,376,248
2017-06-01	$23.32	$23.43	$23.14	$23.40	$23.40	1,304,558
2017-05-31	$23.65	$23.65	$23.20	$23.25	$23.25	998,508
2017-05-30	$23.57	$23.69	$23.36	$23.49	$23.49	870,967
2017-05-26	$23.71	$23.81	$23.54	$23.65	$23.65	929,709
2017-05-25	$23.93	$24.01	$23.56	$23.68	$23.68	593,330
2017-05-24	$23.49	$23.84	$23.24	$23.78	$23.78	1,572,901
2017-05-23	$23.84	$23.98	$23.44	$23.47	$23.47	1,215,741
2017-05-22	$23.34	$23.59	$23.34	$23.54	$23.54	1,010,127
2017-05-19	$23.05	$23.41	$23.03	$23.35	$23.35	1,463,971
2017-05-18	$22.71	$23.16	$22.57	$23.01	$23.01	1,499,602
2017-05-17	$23.18	$23.42	$22.78	$22.79	$22.79	604,800
2017-05-16	$23.49	$23.71	$23.33	$23.50	$23.50	1,176,256
2017-05-15	$23.22	$23.55	$23.20	$23.35	$23.35	740,812
2017-05-12	$23.21	$23.21	$22.92	$23.11	$23.11	1,217,473
2017-05-11	$23.10	$23.26	$22.86	$23.22	$23.22	762,086
2017-05-10	$23.16	$23.36	$23.09	$23.14	$23.14	620,399
2017-05-09	$23.13	$23.36	$23.07	$23.26	$23.26	1,067,520
2017-05-08	$22.92	$23.21	$22.86	$23.02	$23.02	748,378
2017-05-05	$22.78	$23.09	$22.78	$22.95	$22.95	732,418
2017-05-04	$22.92	$23.29	$22.85	$23.01	$23.01	1,151,402
2017-05-03	$22.91	$23.16	$22.83	$22.90	$22.90	1,185,577
2017-05-02	$22.80	$23.12	$22.76	$23.00	$23.00	4,895,662
2017-05-01	$23.28	$24.60	$23.22	$24.15	$24.15	2,143,696
2017-04-28	$23.16	$23.20	$22.75	$23.10	$23.10	1,109,641
2017-04-27	$22.76	$23.18	$22.31	$23.02	$23.02	1,024,994
2017-04-26	$22.25	$22.69	$22.18	$22.51	$22.51	1,217,348
2017-04-25	$22.32	$22.32	$21.92	$22.19	$22.19	966,067
2017-04-24	$22.35	$22.51	$22.02	$22.31	$22.31	940,604
2017-04-21	$21.92	$22.09	$21.68	$22.04	$22.04	1,252,501
2017-04-20	$22.19	$22.47	$21.76	$21.94	$21.94	849,122
2017-04-19	$22.05	$22.21	$21.87	$22.05	$22.05	1,028,167
2017-04-18	$21.57	$22.09	$21.47	$21.94	$21.94	1,120,711
2017-04-17	$21.44	$21.60	$21.38	$21.56	$21.56	1,706,003
2017-04-13	$21.39	$21.66	$21.32	$21.39	$21.39	990,975
2017-04-12	$21.55	$21.64	$21.33	$21.43	$21.43	1,192,682
2017-04-11	$21.35	$21.60	$21.35	$21.51	$21.51	945,160
2017-04-10	$21.26	$21.54	$21.25	$21.35	$21.35	832,306
2017-04-07	$21.23	$21.42	$21.09	$21.26	$21.26	669,690
2017-04-06	$21.02	$21.42	$20.87	$21.27	$21.27	849,717
2017-04-05	$21.28	$21.53	$20.98	$21.00	$21.00	1,042,049
2017-04-04	$21.09	$21.35	$20.96	$21.27	$21.27	1,132,548
2017-04-03	$21.36	$21.44	$21.15	$21.19	$21.19	717,574
2017-03-31	$21.44	$21.52	$21.23	$21.32	$21.32	1,295,871
2017-03-30	$21.49	$21.56	$21.30	$21.44	$21.44	842,682
2017-03-29	$21.55	$21.61	$21.33	$21.45	$21.45	1,050,081
2017-03-28	$21.19	$21.66	$21.19	$21.55	$21.55	1,427,523
2017-03-27	$21.04	$21.33	$20.90	$21.28	$21.28	1,128,784
2017-03-24	$21.36	$21.63	$21.26	$21.27	$21.27	1,199,111
2017-03-23	$20.92	$21.46	$20.92	$21.20	$21.20	2,005,472
2017-03-22	$21.06	$21.38	$20.47	$20.85	$20.85	5,030,950
2017-03-21	$22.08	$22.14	$21.71	$21.85	$21.85	855,116
2017-03-20	$21.65	$22.17	$21.44	$22.05	$22.05	1,338,478
2017-03-17	$21.82	$22.06	$21.48	$21.63	$21.63	1,864,502
2017-03-16	$20.88	$21.73	$20.86	$21.71	$21.71	1,023,209
2017-03-15	$20.69	$20.92	$20.50	$20.80	$20.80	803,809
2017-03-14	$20.55	$20.70	$20.28	$20.55	$20.55	469,375
2017-03-13	$20.72	$20.93	$20.50	$20.69	$20.69	476,623
2017-03-10	$20.71	$20.96	$20.52	$20.73	$20.73	865,445
2017-03-09	$20.71	$20.88	$20.28	$20.46	$20.46	338,577
2017-03-08	$20.44	$20.80	$20.25	$20.68	$20.68	771,431
2017-03-07	$20.73	$20.93	$20.33	$20.54	$20.54	1,125,518
2017-03-06	$20.67	$20.82	$20.44	$20.69	$20.69	367,282
2017-03-03	$20.68	$20.77	$20.56	$20.68	$20.68	506,651
2017-03-02	$20.76	$20.87	$20.50	$20.68	$20.68	564,374
2017-03-01	$20.42	$21.04	$20.40	$20.76	$20.76	1,223,538
2017-02-28	$20.29	$20.39	$19.98	$20.13	$20.13	1,746,998
2017-02-27	$19.90	$20.35	$19.81	$20.34	$20.34	1,141,949
2017-02-24	$19.50	$19.88	$19.30	$19.84	$19.84	940,867
2017-02-23	$19.78	$19.78	$19.18	$19.58	$19.58	1,212,513
2017-02-22	$19.30	$19.75	$19.24	$19.45	$19.45	1,329,054
2017-02-21	$19.10	$19.38	$18.99	$19.27	$19.27	555,824
2017-02-17	$19.06	$19.06	$18.83	$19.05	$19.05	453,244
2017-02-16	$19.06	$19.23	$18.93	$19.03	$19.03	789,489
2017-02-15	$18.67	$19.19	$18.65	$19.03	$19.03	587,364
2017-02-14	$18.57	$18.85	$18.41	$18.84	$18.84	671,692
2017-02-13	$19.18	$19.25	$18.65	$18.97	$18.97	747,693
2017-02-10	$18.73	$19.24	$18.51	$19.04	$19.04	1,495,604
2017-02-09	$18.75	$18.90	$18.55	$18.65	$18.65	954,071
2017-02-08	$18.74	$18.90	$18.50	$18.76	$18.76	784,694
2017-02-07	$19.00	$19.07	$18.65	$18.77	$18.77	647,470
2017-02-06	$19.05	$19.19	$18.82	$18.99	$18.99	1,096,767
2017-02-03	$18.75	$19.15	$18.75	$19.00	$19.00	1,140,691
2017-02-02	$18.65	$19.01	$18.50	$18.74	$18.74	1,396,126
2017-02-01	$19.01	$19.06	$18.26	$18.69	$18.69	6,686,311
2017-01-31	$20.08	$20.93	$19.23	$19.40	$19.40	1,745,463
2017-01-30	$21.05	$21.05	$20.66	$20.96	$20.96	302,664
2017-01-27	$21.64	$21.65	$21.19	$21.29	$21.29	416,469
2017-01-26	$21.42	$21.80	$21.40	$21.57	$21.57	384,022
2017-01-25	$21.21	$21.67	$21.18	$21.27	$21.27	396,207
2017-01-24	$20.18	$21.08	$20.01	$21.01	$21.01	342,732
2017-01-23	$19.97	$20.31	$19.92	$19.97	$19.97	222,237
2017-01-20	$20.20	$20.32	$19.90	$19.96	$19.96	274,448
2017-01-19	$20.18	$20.47	$20.16	$20.17	$20.17	433,483
2017-01-18	$20.01	$20.14	$19.85	$20.14	$20.14	269,790
2017-01-17	$19.98	$20.12	$19.68	$20.06	$20.06	283,523
2017-01-13	$19.57	$19.96	$19.39	$19.94	$19.94	215,708
2017-01-12	$19.45	$19.66	$19.08	$19.53	$19.53	376,214
2017-01-11	$19.43	$19.54	$19.16	$19.42	$19.42	269,978
2017-01-10	$19.31	$19.69	$19.21	$19.45	$19.45	470,672
2017-01-09	$19.24	$19.51	$18.91	$19.21	$19.21	606,822
2017-01-06	$19.40	$19.49	$19.13	$19.15	$19.15	310,898
2017-01-05	$19.39	$19.54	$19.25	$19.47	$19.47	494,650
2017-01-04	$19.50	$19.70	$19.43	$19.50	$19.50	654,174
2017-01-03	$19.55	$19.66	$19.27	$19.40	$19.40	285,610
2016-12-30	$19.54	$19.55	$19.20	$19.26	$19.26	259,058
2016-12-29	$19.57	$19.90	$19.43	$19.45	$19.45	285,794
2016-12-28	$19.95	$19.95	$19.45	$19.55	$19.55	121,122
2016-12-27	$19.73	$19.96	$19.73	$19.83	$19.83	82,131
2016-12-23	$19.72	$19.81	$19.55	$19.75	$19.75	154,924
2016-12-22	$20.08	$20.08	$19.59	$19.60	$19.60	215,068
2016-12-21	$19.93	$20.27	$19.92	$20.10	$20.10	414,619
2016-12-20	$20.00	$20.06	$19.64	$20.00	$20.00	214,015
2016-12-19	$20.00	$20.07	$19.83	$19.98	$19.98	310,758
2016-12-16	$19.40	$19.95	$19.40	$19.75	$19.75	588,051
2016-12-15	$19.85	$20.10	$19.08	$19.27	$19.27	599,643
2016-12-14	$20.33	$20.51	$19.81	$19.84	$19.84	379,542
2016-12-13	$20.88	$20.93	$20.18	$20.33	$20.33	639,571
2016-12-12	$20.53	$20.79	$20.23	$20.62	$20.62	273,464
2016-12-09	$21.06	$21.19	$20.56	$20.71	$20.71	247,806
2016-12-08	$20.40	$21.61	$20.40	$20.98	$20.98	631,860
2016-12-07	$20.22	$20.96	$20.20	$20.81	$20.81	372,820
2016-12-06	$19.97	$20.40	$19.86	$20.33	$20.33	292,592
2016-12-05	$19.64	$19.91	$19.52	$19.78	$19.78	301,716
2016-12-02	$19.24	$19.65	$19.24	$19.44	$19.44	185,077
2016-12-01	$19.80	$19.96	$19.13	$19.17	$19.17	377,563
2016-11-30	$20.42	$20.50	$19.79	$19.81	$19.81	215,972
2016-11-29	$20.50	$20.71	$20.31	$20.37	$20.37	235,040
2016-11-28	$20.62	$20.62	$20.07	$20.35	$20.35	279,900
2016-11-25	$20.23	$20.72	$20.11	$20.60	$20.60	169,386
2016-11-23	$19.85	$20.26	$19.85	$20.10	$20.10	121,779
2016-11-22	$19.96	$20.04	$19.76	$19.94	$19.94	130,610
2016-11-21	$19.98	$19.99	$19.50	$19.88	$19.88	262,129
2016-11-18	$19.60	$19.77	$19.29	$19.67	$19.67	647,988
2016-11-17	$19.16	$19.73	$19.16	$19.51	$19.51	615,315
2016-11-16	$18.99	$19.05	$18.88	$18.93	$18.93	231,598
2016-11-15	$18.94	$19.15	$18.62	$19.05	$19.05	269,015
2016-11-14	$19.21	$19.74	$18.88	$19.00	$19.00	551,722
2016-11-11	$19.05	$19.40	$18.76	$18.94	$18.94	540,579
2016-11-10	$18.36	$19.07	$17.95	$19.04	$19.04	415,796
2016-11-09	$17.64	$18.21	$17.39	$18.20	$18.20	312,576
2016-11-08	$17.98	$18.14	$17.78	$17.93	$17.93	212,957
2016-11-07	$18.25	$18.40	$18.01	$18.14	$18.14	266,459
2016-11-04	$17.70	$18.36	$17.64	$17.96	$17.96	288,705
2016-11-03	$17.38	$17.79	$17.38	$17.60	$17.60	323,996
2016-11-02	$17.20	$17.59	$17.02	$17.33	$17.33	376,611
2016-11-01	$17.05	$17.22	$16.37	$16.57	$16.57	285,203
2016-10-31	$17.09	$17.20	$16.94	$17.06	$17.06	148,945
2016-10-28	$16.74	$17.39	$16.66	$17.07	$17.07	223,348
2016-10-27	$17.25	$17.26	$16.47	$16.80	$16.80	388,659
2016-10-26	$16.93	$17.57	$16.93	$17.20	$17.20	208,716
2016-10-25	$17.31	$17.42	$15.82	$17.29	$17.29	386,052
2016-10-24	$17.51	$17.65	$17.37	$17.50	$17.50	112,498
2016-10-21	$17.22	$17.50	$17.21	$17.44	$17.44	79,209
2016-10-20	$17.42	$17.52	$17.20	$17.38	$17.38	82,522
2016-10-19	$17.55	$17.77	$17.30	$17.67	$17.67	91,563
2016-10-18	$17.69	$17.71	$17.39	$17.46	$17.46	151,464
2016-10-17	$17.41	$17.63	$17.29	$17.52	$17.52	171,754
2016-10-14	$17.37	$17.59	$17.26	$17.39	$17.39	93,807
2016-10-13	$17.36	$17.46	$17.15	$17.28	$17.28	115,219
2016-10-12	$17.48	$17.67	$17.29	$17.58	$17.58	93,288
2016-10-11	$17.48	$17.48	$17.24	$17.43	$17.43	146,502
2016-10-10	$17.56	$17.77	$17.48	$17.52	$17.52	83,901
2016-10-07	$17.81	$17.87	$17.41	$17.42	$17.42	175,050
2016-10-06	$17.55	$17.76	$17.20	$17.75	$17.75	239,917
2016-10-05	$17.46	$17.80	$17.46	$17.67	$17.67	118,862
2016-10-04	$17.54	$17.80	$17.40	$17.45	$17.45	216,575
2016-10-03	$17.47	$17.52	$17.25	$17.48	$17.48	249,715
2016-09-30	$17.58	$17.69	$17.23	$17.60	$17.60	189,761
2016-09-29	$17.54	$17.68	$17.29	$17.34	$17.34	183,507
2016-09-28	$17.29	$17.69	$17.22	$17.67	$17.67	223,660
2016-09-27	$17.27	$17.44	$17.16	$17.31	$17.31	187,367
2016-09-26	$17.04	$17.41	$16.94	$17.29	$17.29	282,286
2016-09-23	$17.20	$17.31	$17.07	$17.19	$17.19	335,234
2016-09-22	$16.85	$17.27	$16.55	$17.18	$17.18	349,104
2016-09-21	$16.38	$16.49	$16.09	$16.41	$16.41	164,153
2016-09-20	$16.60	$16.73	$16.07	$16.31	$16.31	282,659
2016-09-19	$16.65	$17.30	$16.63	$16.70	$16.70	206,592
2016-09-16	$16.73	$16.75	$16.33	$16.46	$16.46	559,176
2016-09-15	$16.73	$16.97	$16.62	$16.79	$16.79	136,552
2016-09-14	$16.67	$17.12	$16.66	$16.72	$16.72	259,810
2016-09-13	$17.09	$17.35	$16.38	$16.64	$16.64	392,490
2016-09-12	$16.85	$17.46	$16.75	$17.35	$17.35	366,637
2016-09-09	$17.53	$17.57	$16.88	$16.93	$16.93	255,089
2016-09-08	$17.96	$18.13	$17.69	$17.75	$17.75	227,989
2016-09-07	$17.99	$18.36	$17.94	$18.05	$18.05	191,676
2016-09-06	$17.77	$17.95	$17.63	$17.93	$17.93	234,233
2016-09-02	$17.64	$17.91	$17.59	$17.68	$17.68	128,216
2016-09-01	$17.61	$17.79	$17.42	$17.57	$17.57	232,443
2016-08-31	$17.80	$17.84	$17.52	$17.64	$17.64	251,540
2016-08-30	$17.66	$17.82	$17.58	$17.78	$17.78	271,027
2016-08-29	$17.26	$17.60	$17.25	$17.46	$17.46	182,651
2016-08-26	$17.48	$17.60	$17.03	$17.25	$17.25	154,564
2016-08-25	$17.35	$17.60	$17.33	$17.39	$17.39	134,248
2016-08-24	$17.66	$17.66	$17.30	$17.41	$17.41	188,350
2016-08-23	$17.36	$17.82	$17.22	$17.69	$17.69	363,639
2016-08-22	$17.17	$17.24	$16.95	$17.20	$17.20	215,455
2016-08-19	$17.09	$17.25	$16.77	$17.16	$17.16	209,150
2016-08-18	$17.16	$17.28	$17.07	$17.16	$17.16	203,893
2016-08-17	$17.12	$17.16	$16.76	$17.15	$17.15	239,266
2016-08-16	$17.16	$17.28	$17.10	$17.17	$17.17	142,058
2016-08-15	$16.97	$17.42	$16.97	$17.27	$17.27	167,671
2016-08-12	$17.20	$17.20	$16.80	$16.89	$16.89	149,464
2016-08-11	$17.21	$17.41	$17.00	$17.17	$17.17	119,587
2016-08-10	$17.38	$17.38	$16.97	$17.04	$17.04	189,275
2016-08-09	$17.45	$17.48	$17.15	$17.33	$17.33	223,646
2016-08-08	$17.37	$17.45	$17.15	$17.37	$17.37	343,740
2016-08-05	$16.88	$17.46	$16.88	$17.38	$17.38	360,096
2016-08-04	$16.35	$16.93	$16.13	$16.84	$16.84	457,579
2016-08-03	$17.07	$17.60	$16.57	$16.73	$16.73	566,676
2016-08-02	$16.08	$16.19	$15.86	$15.95	$15.95	602,242
2016-08-01	$16.22	$16.30	$16.09	$16.20	$16.20	293,000
2016-07-29	$16.91	$16.91	$16.13	$16.25	$16.25	403,265
2016-07-28	$17.22	$17.34	$16.85	$16.85	$16.85	172,229
2016-07-27	$17.20	$17.40	$17.11	$17.21	$17.21	248,924
2016-07-26	$16.93	$17.12	$16.90	$17.10	$17.10	162,336
2016-07-25	$16.75	$16.88	$16.69	$16.86	$16.86	110,338
2016-07-22	$16.69	$16.81	$16.56	$16.76	$16.76	149,077
2016-07-21	$16.65	$16.77	$16.60	$16.69	$16.69	159,544
2016-07-20	$16.41	$16.64	$16.22	$16.60	$16.60	119,020
2016-07-19	$16.39	$16.39	$16.26	$16.36	$16.36	134,554
2016-07-18	$16.27	$16.42	$16.13	$16.36	$16.36	155,165
2016-07-15	$16.32	$16.32	$16.04	$16.21	$16.21	198,099
2016-07-14	$16.37	$16.37	$16.13	$16.23	$16.23	262,894
2016-07-13	$16.35	$16.40	$16.11	$16.18	$16.18	443,593
2016-07-12	$16.22	$16.31	$16.02	$16.20	$16.20	490,722
2016-07-11	$16.20	$16.40	$16.04	$16.09	$16.09	557,705
2016-07-08	$15.69	$16.14	$15.67	$16.06	$16.06	361,099
2016-07-07	$15.30	$15.57	$15.30	$15.50	$15.50	250,268
2016-07-06	$14.58	$15.33	$14.44	$15.30	$15.30	240,494
2016-07-05	$14.91	$14.91	$14.43	$14.65	$14.65	189,925
2016-07-01	$14.93	$15.32	$14.90	$14.99	$14.99	220,918
2016-06-30	$14.64	$14.84	$14.41	$14.84	$14.84	192,280
2016-06-29	$14.26	$14.72	$14.21	$14.63	$14.63	280,716
2016-06-28	$14.04	$14.35	$13.95	$14.03	$14.03	529,825
2016-06-27	$14.70	$14.70	$13.76	$13.79	$13.79	582,051
2016-06-24	$14.70	$15.09	$14.67	$14.87	$14.87	1,357,420
2016-06-23	$15.27	$15.50	$15.14	$15.39	$15.39	274,224
2016-06-22	$15.42	$15.68	$15.15	$15.22	$15.22	288,767
2016-06-21	$15.94	$15.94	$15.19	$15.43	$15.43	175,302
2016-06-20	$15.81	$16.09	$15.69	$15.70	$15.70	248,396
2016-06-17	$15.01	$15.78	$14.94	$15.58	$15.58	896,720
2016-06-16	$14.81	$15.02	$14.64	$14.97	$14.97	231,431
2016-06-15	$14.79	$15.12	$14.62	$14.92	$14.92	280,873
2016-06-14	$14.80	$15.00	$14.54	$14.69	$14.69	269,838
2016-06-13	$15.35	$15.49	$14.84	$14.86	$14.86	349,455
2016-06-10	$15.82	$15.85	$15.40	$15.41	$15.41	263,691
2016-06-09	$16.00	$16.06	$15.85	$15.99	$15.99	223,480
2016-06-08	$15.84	$16.13	$15.83	$16.04	$16.04	215,775
2016-06-07	$15.35	$15.95	$15.34	$15.84	$15.84	397,046
2016-06-06	$15.09	$15.44	$14.99	$15.33	$15.33	336,114
2016-06-03	$15.07	$15.09	$14.57	$15.03	$15.03	260,526
2016-06-02	$14.97	$15.10	$14.76	$15.06	$15.06	242,791
2016-06-01	$14.85	$15.11	$14.72	$15.06	$15.06	222,753
2016-05-31	$14.98	$15.12	$14.75	$14.90	$14.90	332,725
2016-05-27	$14.90	$15.14	$14.85	$14.97	$14.97	230,061
2016-05-26	$14.92	$15.06	$14.68	$14.93	$14.93	192,425
2016-05-25	$14.87	$15.06	$14.68	$14.92	$14.92	281,666
2016-05-24	$14.11	$14.87	$13.95	$14.76	$14.76	267,329
2016-05-23	$13.93	$14.06	$13.68	$13.90	$13.90	178,363
2016-05-20	$13.58	$13.99	$13.58	$13.97	$13.97	150,674
2016-05-19	$13.51	$13.64	$13.31	$13.54	$13.54	302,765
2016-05-18	$13.87	$14.00	$13.52	$13.68	$13.68	190,230
2016-05-17	$13.85	$14.28	$13.70	$13.90	$13.90	222,886
2016-05-16	$13.72	$13.97	$13.72	$13.82	$13.82	168,157
2016-05-13	$13.83	$14.08	$13.60	$13.68	$13.68	167,975
2016-05-12	$13.88	$13.96	$13.68	$13.84	$13.84	252,183
2016-05-11	$13.98	$14.11	$13.66	$13.80	$13.80	294,071
2016-05-10	$14.19	$14.27	$13.91	$14.05	$14.05	249,296
2016-05-09	$13.74	$14.17	$13.74	$14.12	$14.12	246,908
2016-05-06	$13.47	$14.04	$13.44	$13.75	$13.75	228,770
2016-05-05	$13.94	$13.95	$13.50	$13.58	$13.58	352,048
2016-05-04	$14.03	$14.30	$13.53	$13.79	$13.79	418,510
2016-05-03	$14.12	$14.23	$13.91	$14.12	$14.12	275,964
2016-05-02	$14.50	$14.50	$14.14	$14.26	$14.26	280,166
2016-04-29	$14.57	$14.59	$14.20	$14.40	$14.40	225,368
2016-04-28	$15.29	$15.30	$14.57	$14.59	$14.59	409,362
2016-04-27	$15.13	$15.50	$15.13	$15.46	$15.46	288,692
2016-04-26	$15.12	$15.19	$14.95	$15.11	$15.11	228,640
2016-04-25	$15.25	$15.38	$14.98	$15.04	$15.04	125,561
2016-04-22	$15.39	$15.54	$15.15	$15.31	$15.31	228,878
2016-04-21	$15.16	$15.46	$15.05	$15.37	$15.37	270,406
2016-04-20	$15.09	$15.32	$14.97	$15.16	$15.16	129,350
2016-04-19	$15.25	$15.51	$14.75	$15.10	$15.10	270,746
2016-04-18	$15.03	$15.36	$14.90	$15.34	$15.34	219,171
2016-04-15	$15.12	$15.26	$14.96	$15.14	$15.14	179,569
2016-04-14	$15.19	$15.29	$15.06	$15.14	$15.14	146,293
2016-04-13	$14.71	$15.40	$14.62	$15.23	$15.23	257,462
2016-04-12	$14.69	$14.87	$14.54	$14.60	$14.60	363,042
2016-04-11	$14.82	$14.97	$14.62	$14.71	$14.71	400,612
2016-04-08	$15.04	$15.12	$14.66	$14.67	$14.67	275,602
2016-04-07	$14.61	$15.06	$14.57	$14.88	$14.88	425,408
2016-04-06	$14.26	$14.71	$14.10	$14.67	$14.67	506,937
2016-04-05	$13.91	$14.47	$13.82	$14.24	$14.24	539,310
2016-04-04	$14.17	$14.27	$13.89	$14.05	$14.05	439,995
2016-04-01	$14.07	$14.24	$13.83	$14.21	$14.21	472,613
2016-03-31	$14.19	$14.19	$13.99	$14.12	$14.12	758,912
2016-03-30	$14.13	$14.29	$14.01	$14.20	$14.20	469,962
2016-03-29	$13.59	$14.04	$13.53	$13.97	$13.97	373,262
2016-03-28	$13.43	$13.70	$13.15	$13.52	$13.52	342,252
2016-03-24	$13.45	$13.51	$13.19	$13.38	$13.38	485,762
2016-03-23	$13.92	$13.98	$13.33	$13.43	$13.43	384,067
2016-03-22	$14.14	$14.19	$13.97	$14.04	$14.04	202,705
2016-03-21	$14.41	$14.63	$14.24	$14.25	$14.25	542,078
2016-03-18	$14.27	$14.52	$14.24	$14.40	$14.40	660,767
2016-03-17	$13.92	$14.26	$13.88	$14.20	$14.20	487,649
2016-03-16	$13.62	$14.01	$13.54	$13.95	$13.95	285,461
2016-03-15	$13.99	$13.99	$13.59	$13.72	$13.72	224,197
2016-03-14	$13.98	$14.13	$13.81	$14.06	$14.06	307,772
2016-03-11	$13.99	$14.17	$13.85	$14.05	$14.05	729,599
2016-03-10	$14.03	$14.67	$13.71	$13.81	$13.81	1,008,238
2016-03-09	$13.82	$14.04	$13.54	$13.96	$13.96	314,469
2016-03-08	$14.54	$14.94	$13.78	$13.80	$13.80	997,923
2016-03-07	$13.82	$14.09	$13.77	$14.01	$14.01	398,039
2016-03-04	$14.39	$14.49	$13.85	$13.89	$13.89	888,525
2016-03-03	$14.02	$14.44	$13.97	$14.39	$14.39	395,929
2016-03-02	$14.20	$14.38	$13.26	$14.02	$14.02	576,183
2016-03-01	$14.01	$14.28	$13.82	$14.25	$14.25	423,913
2016-02-29	$13.70	$14.35	$13.70	$13.91	$13.91	392,436
2016-02-26	$13.90	$13.98	$13.60	$13.72	$13.72	255,681
2016-02-25	$13.70	$13.86	$13.57	$13.78	$13.78	299,338
2016-02-24	$13.25	$13.77	$12.88	$13.70	$13.70	1,228,297
2016-02-23	$13.46	$13.49	$13.07	$13.42	$13.42	281,822
2016-02-22	$13.45	$13.55	$13.28	$13.51	$13.51	218,841
2016-02-19	$13.22	$13.39	$12.92	$13.25	$13.25	524,591
2016-02-18	$13.26	$13.32	$12.86	$13.31	$13.31	388,486
2016-02-17	$12.98	$13.33	$12.97	$13.30	$13.30	771,627
2016-02-16	$12.57	$12.94	$12.09	$12.92	$12.92	625,896
2016-02-12	$12.07	$12.40	$11.82	$12.35	$12.35	562,660
2016-02-11	$12.19	$12.19	$11.66	$11.85	$11.85	1,651,618
2016-02-10	$11.65	$12.14	$11.51	$12.11	$12.11	785,595
2016-02-09	$11.14	$11.75	$10.93	$11.60	$11.60	825,712
2016-02-08	$11.44	$11.44	$11.06	$11.30	$11.30	733,479
2016-02-05	$12.05	$12.20	$11.37	$11.51	$11.51	693,353
2016-02-04	$11.48	$12.35	$11.46	$12.19	$12.19	1,553,407
2016-02-03	$11.61	$11.96	$10.33	$11.63	$11.63	1,210,606
2016-02-02	$11.76	$11.78	$11.36	$11.75	$11.75	794,027
2016-02-01	$11.86	$12.27	$11.70	$11.92	$11.92	672,995
2016-01-29	$11.40	$12.06	$11.40	$12.05	$12.05	927,571
2016-01-28	$11.70	$12.19	$11.54	$11.55	$11.55	661,661
2016-01-27	$12.17	$12.24	$11.47	$11.59	$11.59	602,789
2016-01-26	$11.53	$11.92	$11.32	$11.87	$11.87	591,259
2016-01-25	$12.05	$12.18	$11.38	$11.44	$11.44	408,042
2016-01-22	$11.73	$12.64	$11.64	$12.24	$12.24	839,197
2016-01-21	$11.66	$12.00	$11.42	$11.64	$11.64	704,665
2016-01-20	$12.09	$12.09	$11.19	$11.58	$11.58	895,695
2016-01-19	$12.91	$13.05	$12.15	$12.33	$12.33	408,833
2016-01-15	$12.50	$12.81	$12.15	$12.70	$12.70	389,544
2016-01-14	$13.10	$13.37	$12.50	$12.95	$12.95	537,043
2016-01-13	$13.65	$14.07	$12.76	$13.02	$13.02	831,295
2016-01-12	$14.02	$14.25	$13.56	$13.67	$13.67	424,665
2016-01-11	$13.84	$14.08	$13.78	$13.90	$13.90	470,467
2016-01-08	$14.32	$14.32	$13.68	$13.72	$13.72	540,936
2016-01-07	$14.67	$14.89	$14.10	$14.18	$14.18	370,541
2016-01-06	$15.32	$15.59	$14.93	$15.07	$15.07	283,438
2016-01-05	$15.83	$15.93	$15.38	$15.52	$15.52	422,545
2016-01-04	$15.77	$15.87	$15.55	$15.73	$15.73	398,986
2015-12-31	$16.13	$16.32	$16.00	$16.00	$16.00	180,270
2015-12-30	$16.35	$16.53	$16.11	$16.18	$16.18	152,087
2015-12-29	$16.41	$16.48	$16.16	$16.41	$16.41	101,634
2015-12-28	$16.37	$16.45	$16.05	$16.29	$16.29	139,482
2015-12-24	$16.46	$16.67	$16.39	$16.40	$16.40	109,468
2015-12-23	$16.58	$16.58	$16.26	$16.48	$16.48	232,103
2015-12-22	$15.93	$16.52	$15.52	$16.37	$16.37	440,259
2015-12-21	$15.40	$16.00	$15.36	$15.99	$15.99	484,622
2015-12-18	$15.37	$15.47	$14.95	$15.43	$15.43	2,664,231
2015-12-17	$16.19	$16.22	$15.30	$15.45	$15.45	689,412
2015-12-16	$15.65	$16.40	$15.45	$16.13	$16.13	656,486
2015-12-15	$15.60	$15.74	$15.20	$15.53	$15.53	756,279
2015-12-14	$15.67	$15.75	$15.27	$15.44	$15.44	481,892
2015-12-11	$15.79	$16.05	$15.63	$15.68	$15.68	423,468
2015-12-10	$15.97	$16.24	$15.79	$16.09	$16.09	442,124
2015-12-09	$16.25	$16.50	$15.82	$15.87	$15.87	620,505
2015-12-08	$16.59	$16.85	$16.25	$16.33	$16.33	584,042
2015-12-07	$17.39	$17.48	$16.89	$16.91	$16.91	546,695
2015-12-04	$17.19	$17.70	$17.07	$17.41	$17.41	419,001
2015-12-03	$17.25	$17.57	$17.00	$17.15	$17.15	559,577
2015-12-02	$17.88	$17.92	$17.16	$17.17	$17.17	500,316
2015-12-01	$17.63	$17.95	$17.49	$17.87	$17.87	181,488
2015-11-30	$17.68	$17.74	$17.47	$17.50	$17.50	249,906
2015-11-27	$17.80	$17.94	$17.65	$17.69	$17.69	136,599
2015-11-25	$17.41	$17.89	$17.36	$17.87	$17.87	252,156
2015-11-24	$17.10	$17.49	$17.04	$17.43	$17.43	182,649
2015-11-23	$17.07	$17.32	$17.01	$17.26	$17.26	254,779
2015-11-20	$16.85	$17.15	$16.75	$17.13	$17.13	352,495
2015-11-19	$16.54	$16.81	$16.48	$16.70	$16.70	213,925
2015-11-18	$16.09	$16.71	$16.09	$16.58	$16.58	361,263
2015-11-17	$16.52	$16.67	$16.08	$16.16	$16.16	275,388
2015-11-16	$16.04	$16.52	$16.00	$16.48	$16.48	190,896
2015-11-13	$16.12	$16.30	$15.82	$16.10	$16.10	467,289
2015-11-12	$16.70	$16.70	$16.08	$16.13	$16.13	366,474
2015-11-11	$16.73	$17.13	$16.55	$16.91	$16.91	352,600
2015-11-10	$16.70	$17.03	$16.40	$16.73	$16.73	856,186
2015-11-09	$17.47	$17.47	$16.27	$16.68	$16.68	758,750
2015-11-06	$17.27	$17.84	$17.21	$17.45	$17.45	999,529
2015-11-05	$17.61	$17.80	$17.23	$17.60	$17.60	730,544
2015-11-04	$17.17	$19.15	$17.17	$17.89	$17.89	778,178
2015-11-03	$18.46	$19.00	$18.13	$18.78	$18.78	748,979
2015-11-02	$18.41	$18.56	$18.21	$18.50	$18.50	526,388
2015-10-30	$18.33	$18.74	$18.14	$18.43	$18.43	461,947
2015-10-29	$18.97	$18.97	$18.32	$18.39	$18.39	435,528
2015-10-28	$18.80	$19.40	$18.59	$19.15	$19.15	315,589
2015-10-27	$19.12	$19.24	$18.47	$18.78	$18.78	700,289
2015-10-26	$19.14	$19.45	$18.82	$19.21	$19.21	311,473
2015-10-23	$19.35	$19.56	$18.82	$19.14	$19.14	406,299
2015-10-22	$19.96	$20.23	$19.01	$19.27	$19.27	494,967
2015-10-21	$20.15	$20.25	$19.82	$19.98	$19.98	378,602
2015-10-20	$19.59	$20.21	$19.52	$20.06	$20.06	306,476
2015-10-19	$19.14	$19.60	$19.09	$19.59	$19.59	276,110
2015-10-16	$19.21	$19.48	$18.80	$19.17	$19.17	211,814
2015-10-15	$19.04	$19.23	$18.51	$19.22	$19.22	312,243
2015-10-14	$19.65	$20.16	$18.66	$18.92	$18.92	604,375
2015-10-13	$20.11	$20.64	$19.69	$19.72	$19.72	210,231
2015-10-12	$20.21	$20.36	$19.94	$20.18	$20.18	237,718
2015-10-09	$20.05	$20.42	$19.89	$20.19	$20.19	449,228
2015-10-08	$19.75	$20.17	$19.69	$19.96	$19.96	475,343
2015-10-07	$19.12	$19.90	$19.12	$19.76	$19.76	404,296
2015-10-06	$19.77	$19.88	$19.07	$19.11	$19.11	399,198
2015-10-05	$19.27	$19.92	$19.16	$19.85	$19.85	279,496
2015-10-02	$18.69	$19.17	$18.40	$19.14	$19.14	461,901
2015-10-01	$18.62	$18.99	$18.44	$18.83	$18.83	598,013
2015-09-30	$18.82	$18.84	$17.92	$18.66	$18.66	766,416
2015-09-29	$19.21	$19.21	$18.43	$18.60	$18.60	710,018
2015-09-28	$19.28	$19.32	$18.78	$19.05	$19.05	1,132,315
2015-09-25	$19.52	$19.60	$19.26	$19.30	$19.30	361,143
2015-09-24	$19.05	$19.55	$18.75	$19.46	$19.46	440,640
2015-09-23	$18.97	$19.33	$18.86	$19.24	$19.24	366,239
2015-09-22	$19.00	$19.03	$18.63	$18.87	$18.87	379,881
2015-09-21	$19.66	$19.89	$18.90	$19.15	$19.15	652,416
2015-09-18	$19.41	$19.74	$19.04	$19.17	$19.17	1,687,740
2015-09-17	$19.29	$20.00	$19.23	$19.70	$19.70	455,666
2015-09-16	$19.06	$19.41	$18.88	$19.23	$19.23	291,791
2015-09-15	$19.26	$19.26	$18.95	$19.09	$19.09	352,084
2015-09-14	$19.59	$19.65	$18.95	$19.16	$19.16	248,745
2015-09-11	$18.84	$19.61	$18.72	$19.59	$19.59	392,222
2015-09-10	$19.29	$19.50	$18.66	$19.28	$19.28	478,942
2015-09-09	$20.14	$20.23	$19.31	$19.62	$19.62	305,219
2015-09-08	$19.72	$20.16	$19.45	$20.09	$20.09	365,779

Taylor Morrison Home Corp (TMHC) News Headlines

Recent Taylor Morrison Home Corp (TMHC) News

Similar Companies to Taylor Morrison Home Corp (TMHC) in the Residential Construction Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Lennar Corp - Class A	LEN	Residential Construction	Consumer Cyclical	18,235
D.R. Horton Inc	DHI	Residential Construction	Consumer Cyclical	12,380
PulteGroup Inc	PHM	Residential Construction	Consumer Cyclical	9,200
Toll Brothers Inc	TOL	Residential Construction	Consumer Cyclical	8,400
Beazer Homes USA Inc	BZH	Residential Construction	Consumer Cyclical	7,000
Skyline Champion Corp	SKY	Residential Construction	Consumer Cyclical	7,000
Taylor Morrison Home Corp	TMHC	Residential Construction	Consumer Cyclical	5,500
Meritage Homes Corp	MTH	Residential Construction	Consumer Cyclical	4,140
Tri Pointe Homes Inc	TPH	Residential Construction	Consumer Cyclical	3,300
Century Communities Inc	CCS	Residential Construction	Consumer Cyclical	3,240

Taylor Morrison Home Corp (TMHC) Exchange: NYSE