Tutor Perini Corp (TPC) Stock

Data as of April 25, 2024

$13.84 ($0.17) 1.24%

Tutor Perini Corp - Daily Information

Click for more stock information on Tutor Perini Corp.

Daily Information	Data
Date	April 25, 2024
Open	$13.92
Previous Close	$13.84
High	$14.12
Low	$13.72
Adjusted Open	$13.92
Previous Adjusted Close	$13.84
Adjusted High	$14.12
Adjusted Low	$13.72

About Tutor Perini Corp (TPC)

Tutor Perini Corporation is an American construction company in which originally started as a plumbing business in 1894. Over the years, the company has grown its services to include civil, building, and specialty construction. Today, Tutor Perini is a multi-faceted construction firm and a national leader in the industry which includes services ranging from the construction of large entertainment venues, highways and bridges, and networks of underground utility systems. The company had global earnings of $4.4 billion for 2018 and has 3,936 employees across the US.

Invest in Tutor Perini Corp (TPC)

Join over 15 million registered users who invest on eToro.

$417 million in distributions.

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

Historical Stock Data for Tutor Perini Corp (TPC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-22	$13.92	$14.12	$13.72	$13.84	$13.84	381,156
2024-03-21	$13.58	$13.82	$13.45	$13.67	$13.67	453,594
2024-03-20	$12.99	$13.64	$12.97	$13.52	$13.52	411,956
2024-03-19	$12.85	$13.30	$12.77	$13.12	$13.12	567,401
2024-03-18	$12.78	$13.17	$12.70	$12.91	$12.91	462,312
2024-03-15	$12.34	$12.83	$12.26	$12.80	$12.80	1,576,046
2024-03-14	$12.49	$12.87	$12.30	$12.44	$12.44	432,975
2024-03-13	$12.62	$12.84	$12.51	$12.68	$12.68	340,488
2024-03-12	$13.00	$13.00	$12.31	$12.60	$12.60	383,242
2024-03-11	$13.12	$13.39	$12.69	$12.91	$12.91	458,106
2024-03-08	$12.15	$12.78	$12.10	$12.71	$12.71	592,174
2024-03-07	$11.56	$11.70	$11.44	$11.63	$11.63	184,355
2024-03-06	$11.33	$11.50	$11.13	$11.30	$11.30	269,584
2024-03-05	$11.46	$11.87	$11.23	$11.36	$11.36	285,247
2024-03-04	$11.93	$12.35	$11.60	$11.61	$11.61	384,516
2024-03-01	$11.43	$12.05	$11.18	$11.85	$11.85	461,779
2024-02-29	$10.60	$12.39	$10.32	$11.33	$11.33	1,397,636
2024-02-28	$9.03	$9.41	$9.03	$9.24	$9.24	185,075
2024-02-27	$9.25	$9.34	$9.05	$9.06	$9.06	253,121
2024-02-26	$9.06	$9.21	$9.01	$9.15	$9.15	146,498
2024-02-23	$8.80	$9.12	$8.79	$9.09	$9.09	174,809
2024-02-22	$8.80	$8.99	$8.73	$8.84	$8.84	125,934
2024-02-21	$8.81	$8.89	$8.68	$8.82	$8.82	145,974
2024-02-20	$9.05	$9.10	$8.80	$8.88	$8.88	146,696
2024-02-16	$9.18	$9.35	$9.07	$9.23	$9.23	112,848
2024-02-15	$9.10	$9.35	$8.99	$9.34	$9.34	183,277
2024-02-14	$8.63	$9.05	$8.63	$9.03	$9.03	171,603
2024-02-13	$8.94	$8.94	$8.45	$8.47	$8.47	188,899
2024-02-12	$8.95	$9.26	$8.95	$9.19	$9.19	157,671
2024-02-09	$8.83	$8.92	$8.70	$8.91	$8.91	158,766
2024-02-08	$8.80	$8.96	$8.78	$8.86	$8.86	100,133
2024-02-07	$8.95	$8.95	$8.71	$8.82	$8.82	113,292
2024-02-06	$8.71	$8.91	$8.71	$8.90	$8.90	103,626
2024-02-05	$8.78	$8.78	$8.52	$8.70	$8.70	137,110
2024-02-02	$9.01	$9.03	$8.74	$8.85	$8.85	175,738
2024-02-01	$9.00	$9.17	$8.87	$9.14	$9.14	190,717
2024-01-31	$9.00	$9.47	$8.95	$8.96	$8.96	640,838
2024-01-30	$9.02	$9.16	$8.88	$8.97	$8.97	412,400
2024-01-29	$8.81	$9.08	$8.72	$9.06	$9.06	378,328
2024-01-26	$8.92	$8.97	$8.67	$8.82	$8.82	303,422
2024-01-25	$8.72	$8.88	$8.65	$8.84	$8.84	264,868
2024-01-24	$8.60	$8.74	$8.47	$8.53	$8.53	110,423
2024-01-23	$8.62	$8.64	$8.34	$8.49	$8.49	189,576
2024-01-22	$8.25	$8.50	$8.24	$8.49	$8.49	203,706
2024-01-19	$8.16	$8.22	$7.83	$8.14	$8.14	600,831
2024-01-18	$8.37	$8.37	$7.98	$8.08	$8.08	213,738
2024-01-17	$8.51	$8.56	$8.12	$8.33	$8.33	241,755
2024-01-16	$8.70	$8.77	$8.62	$8.73	$8.73	117,738
2024-01-12	$9.06	$9.06	$8.79	$8.83	$8.83	86,699
2024-01-11	$8.97	$9.07	$8.82	$8.89	$8.89	130,542
2024-01-10	$8.70	$9.03	$8.70	$9.03	$9.03	111,486
2024-01-09	$8.99	$9.00	$8.57	$8.75	$8.75	186,366
2024-01-08	$8.89	$9.16	$8.89	$9.08	$9.08	181,153
2024-01-05	$8.70	$9.02	$8.61	$8.90	$8.90	400,243
2024-01-04	$8.90	$8.98	$8.71	$8.77	$8.77	200,701
2024-01-03	$8.94	$8.98	$8.79	$8.79	$8.79	201,466
2024-01-02	$9.01	$9.07	$8.94	$9.04	$9.04	142,160
2023-12-29	$9.08	$9.35	$9.05	$9.10	$9.10	149,886
2023-12-28	$9.06	$9.28	$8.97	$9.10	$9.10	269,390
2023-12-27	$9.01	$9.26	$9.00	$9.10	$9.10	152,618
2023-12-26	$8.85	$9.20	$8.77	$9.02	$9.02	194,038
2023-12-22	$8.73	$8.88	$8.72	$8.81	$8.81	108,016
2023-12-21	$8.53	$8.71	$8.53	$8.70	$8.70	108,707
2023-12-20	$8.72	$8.96	$8.51	$8.53	$8.53	176,778
2023-12-19	$8.67	$8.91	$8.52	$8.78	$8.78	373,853
2023-12-18	$8.88	$8.91	$8.62	$8.66	$8.66	211,892
2023-12-15	$9.00	$9.15	$8.80	$8.85	$8.85	420,029
2023-12-14	$8.97	$9.10	$8.79	$8.96	$8.96	193,727
2023-12-13	$8.47	$8.79	$8.33	$8.79	$8.79	208,197
2023-12-12	$8.29	$8.51	$8.21	$8.45	$8.45	186,887
2023-12-11	$8.44	$8.49	$8.29	$8.31	$8.31	229,045
2023-12-08	$8.51	$8.71	$8.41	$8.42	$8.42	135,109
2023-12-07	$8.44	$8.66	$8.41	$8.54	$8.54	132,802
2023-12-06	$8.59	$8.77	$8.44	$8.46	$8.46	112,631
2023-12-05	$8.77	$8.77	$8.45	$8.53	$8.53	211,804
2023-12-04	$8.50	$8.80	$8.10	$8.77	$8.77	248,746
2023-12-01	$8.30	$8.67	$8.27	$8.49	$8.49	166,213
2023-11-30	$8.43	$8.55	$8.30	$8.37	$8.37	142,164
2023-11-29	$8.24	$8.44	$8.24	$8.34	$8.34	147,847
2023-11-28	$8.24	$8.30	$8.06	$8.17	$8.17	218,481
2023-11-27	$8.28	$8.36	$8.25	$8.36	$8.36	103,636
2023-11-24	$8.20	$8.39	$8.13	$8.36	$8.36	49,679
2023-11-22	$8.13	$8.38	$8.08	$8.14	$8.14	220,596
2023-11-21	$8.05	$8.23	$7.97	$8.13	$8.13	99,252
2023-11-20	$8.27	$8.27	$8.05	$8.11	$8.11	105,872
2023-11-17	$7.87	$8.21	$7.84	$8.19	$8.19	225,530
2023-11-16	$8.04	$8.04	$7.74	$7.79	$7.79	157,319
2023-11-15	$8.40	$8.45	$8.02	$8.04	$8.04	201,527
2023-11-14	$8.22	$8.33	$7.96	$8.31	$8.31	255,555
2023-11-13	$7.43	$8.05	$7.23	$7.91	$7.91	293,545
2023-11-10	$7.24	$7.51	$6.86	$7.35	$7.35	394,845
2023-11-09	$7.65	$7.83	$7.26	$7.36	$7.36	243,433
2023-11-08	$7.50	$7.60	$7.47	$7.59	$7.59	173,850
2023-11-07	$7.41	$7.55	$7.26	$7.46	$7.46	142,479
2023-11-06	$7.28	$7.55	$7.17	$7.52	$7.52	206,701
2023-11-03	$7.25	$7.47	$7.12	$7.31	$7.31	276,487
2023-11-02	$7.18	$7.27	$6.90	$7.13	$7.13	202,637
2023-11-01	$7.14	$7.14	$6.86	$7.07	$7.07	180,912
2023-10-31	$7.12	$7.26	$7.05	$7.21	$7.21	113,163
2023-10-30	$7.14	$7.17	$6.97	$7.10	$7.10	108,341
2023-10-27	$7.17	$7.23	$6.95	$7.00	$7.00	213,316
2023-10-26	$7.14	$7.34	$7.00	$7.20	$7.20	174,158
2023-10-25	$7.05	$7.14	$6.97	$7.11	$7.11	195,487
2023-10-24	$7.22	$7.24	$6.96	$7.12	$7.12	156,381
2023-10-23	$6.93	$7.17	$6.85	$7.11	$7.11	319,280
2023-10-20	$7.15	$7.27	$6.87	$6.95	$6.95	567,148
2023-10-19	$7.25	$7.30	$6.89	$6.99	$6.99	231,858
2023-10-18	$7.47	$7.47	$7.17	$7.28	$7.28	280,090
2023-10-17	$7.37	$7.62	$7.30	$7.54	$7.54	151,931
2023-10-16	$7.45	$7.53	$7.37	$7.41	$7.41	155,426
2023-10-13	$7.61	$7.65	$7.27	$7.32	$7.32	111,831
2023-10-12	$7.78	$7.78	$7.54	$7.61	$7.61	125,614
2023-10-11	$7.78	$7.87	$7.65	$7.74	$7.74	124,357
2023-10-10	$7.51	$7.79	$7.51	$7.73	$7.73	156,540
2023-10-09	$7.49	$7.60	$7.37	$7.50	$7.50	198,222
2023-10-06	$7.48	$7.70	$7.42	$7.57	$7.57	122,605
2023-10-05	$7.65	$7.74	$7.39	$7.54	$7.54	180,678
2023-10-04	$7.54	$7.73	$7.48	$7.68	$7.68	185,658
2023-10-03	$7.76	$7.76	$7.60	$7.61	$7.61	112,187
2023-10-02	$7.79	$7.82	$7.63	$7.79	$7.79	182,942
2023-09-29	$8.02	$8.02	$7.78	$7.83	$7.83	168,865
2023-09-28	$7.96	$8.06	$7.87	$7.87	$7.87	141,342
2023-09-27	$7.82	$7.98	$7.74	$7.94	$7.94	197,952
2023-09-26	$7.67	$7.87	$7.62	$7.75	$7.75	169,568
2023-09-25	$7.76	$7.91	$7.66	$7.71	$7.71	111,766
2023-09-22	$7.81	$7.94	$7.80	$7.81	$7.81	204,875
2023-09-21	$7.87	$7.93	$7.76	$7.81	$7.81	134,917
2023-09-20	$7.99	$8.30	$7.99	$8.02	$8.02	152,471
2023-09-19	$7.90	$8.03	$7.81	$7.93	$7.93	161,969
2023-09-18	$7.95	$8.26	$7.91	$7.97	$7.97	222,220
2023-09-15	$7.96	$8.00	$7.77	$7.88	$7.88	1,147,819
2023-09-14	$8.09	$8.21	$7.92	$8.02	$8.02	233,260
2023-09-13	$8.04	$8.20	$7.77	$8.05	$8.05	267,702
2023-09-12	$8.33	$8.40	$7.87	$7.88	$7.88	239,425
2023-09-11	$8.26	$8.35	$8.22	$8.32	$8.32	212,915
2023-09-08	$8.16	$8.23	$8.00	$8.19	$8.19	207,582
2023-09-07	$8.50	$8.50	$7.95	$8.13	$8.13	676,848
2023-09-06	$8.59	$8.71	$8.50	$8.66	$8.66	224,975
2023-09-05	$8.81	$8.81	$8.26	$8.58	$8.58	412,083
2023-09-01	$8.92	$9.11	$8.84	$8.85	$8.85	137,486
2023-08-31	$8.88	$8.97	$8.77	$8.89	$8.89	237,239
2023-08-30	$8.79	$9.06	$8.79	$8.83	$8.83	235,437
2023-08-29	$8.98	$8.98	$8.70	$8.83	$8.83	163,977
2023-08-28	$8.96	$9.06	$8.96	$9.01	$9.01	193,486
2023-08-25	$8.93	$9.02	$8.72	$8.94	$8.94	248,057
2023-08-24	$8.90	$9.27	$8.82	$8.91	$8.91	191,772
2023-08-23	$8.86	$9.09	$8.81	$8.98	$8.98	157,940
2023-08-22	$8.60	$8.95	$8.59	$8.88	$8.88	247,236
2023-08-21	$8.40	$8.53	$8.29	$8.52	$8.52	165,575
2023-08-18	$8.15	$8.42	$8.15	$8.36	$8.36	274,774
2023-08-17	$8.46	$8.57	$8.22	$8.26	$8.26	184,819
2023-08-16	$8.65	$8.80	$8.43	$8.45	$8.45	146,510
2023-08-15	$8.70	$8.76	$8.56	$8.67	$8.67	146,807
2023-08-14	$8.70	$8.87	$8.47	$8.81	$8.81	199,949
2023-08-11	$8.73	$8.91	$8.72	$8.76	$8.76	131,692
2023-08-10	$8.93	$9.09	$8.59	$8.81	$8.81	291,317
2023-08-09	$9.28	$9.28	$8.86	$8.88	$8.88	244,896
2023-08-08	$8.32	$9.32	$8.23	$9.30	$9.30	307,658
2023-08-07	$8.04	$8.33	$7.95	$8.30	$8.30	203,396
2023-08-04	$8.08	$8.16	$6.59	$8.04	$8.04	606,840
2023-08-03	$8.29	$8.45	$8.13	$8.36	$8.36	193,071
2023-08-02	$8.52	$8.63	$8.32	$8.37	$8.37	179,337
2023-08-01	$8.45	$8.73	$8.32	$8.69	$8.69	243,983
2023-07-31	$8.30	$8.48	$8.27	$8.45	$8.45	199,754
2023-07-28	$8.37	$8.48	$8.19	$8.27	$8.27	202,680
2023-07-27	$8.50	$8.58	$8.08	$8.30	$8.30	247,155
2023-07-26	$8.41	$8.55	$8.33	$8.49	$8.49	272,164
2023-07-25	$8.33	$8.48	$8.25	$8.42	$8.42	213,747
2023-07-24	$8.05	$8.44	$8.05	$8.42	$8.42	268,282
2023-07-21	$8.34	$8.34	$7.93	$8.05	$8.05	836,682
2023-07-20	$8.22	$8.57	$8.16	$8.27	$8.27	367,744
2023-07-19	$7.96	$8.54	$7.89	$8.25	$8.25	520,492
2023-07-18	$7.38	$7.84	$7.30	$7.82	$7.82	240,379
2023-07-17	$7.30	$7.43	$7.19	$7.38	$7.38	200,749
2023-07-14	$7.55	$7.59	$7.20	$7.31	$7.31	170,443
2023-07-13	$7.66	$7.66	$7.47	$7.57	$7.57	151,072
2023-07-12	$7.60	$7.70	$7.51	$7.62	$7.62	195,648
2023-07-11	$7.41	$7.58	$7.30	$7.55	$7.55	259,290
2023-07-10	$7.43	$7.54	$7.33	$7.38	$7.38	248,395
2023-07-07	$6.98	$7.55	$6.92	$7.47	$7.47	561,415
2023-07-06	$6.82	$7.07	$6.60	$6.98	$6.98	322,217
2023-07-05	$7.16	$7.23	$6.94	$6.96	$6.96	228,892
2023-07-03	$7.06	$7.28	$7.06	$7.21	$7.21	153,990
2023-06-30	$7.00	$7.20	$6.99	$7.15	$7.15	403,929
2023-06-29	$6.54	$6.96	$6.50	$6.93	$6.93	271,535
2023-06-28	$6.45	$6.55	$6.42	$6.55	$6.55	200,411
2023-06-27	$6.38	$6.50	$6.31	$6.47	$6.47	198,295
2023-06-26	$6.55	$6.71	$6.35	$6.36	$6.36	266,907
2023-06-23	$6.54	$6.80	$6.45	$6.60	$6.60	578,882
2023-06-22	$6.51	$6.73	$6.39	$6.70	$6.70	287,910
2023-06-21	$6.48	$6.63	$6.41	$6.51	$6.51	245,234
2023-06-20	$6.49	$6.57	$6.38	$6.50	$6.50	307,524
2023-06-16	$6.96	$6.97	$6.57	$6.59	$6.59	1,229,994
2023-06-15	$6.78	$7.02	$6.75	$6.85	$6.85	254,003
2023-06-14	$7.04	$7.18	$6.82	$6.85	$6.85	379,926
2023-06-13	$6.98	$7.19	$6.98	$7.05	$7.05	337,007
2023-06-12	$6.79	$7.14	$6.73	$6.98	$6.98	341,651
2023-06-09	$6.88	$6.92	$6.73	$6.80	$6.80	218,950
2023-06-08	$6.93	$6.96	$6.58	$6.91	$6.91	372,802
2023-06-07	$6.81	$7.20	$6.81	$6.95	$6.95	408,175
2023-06-06	$6.32	$6.82	$6.31	$6.75	$6.75	478,886
2023-06-05	$6.33	$6.36	$6.03	$6.31	$6.31	355,766
2023-06-02	$5.86	$6.32	$5.86	$6.31	$6.31	501,459
2023-06-01	$5.50	$5.79	$5.38	$5.72	$5.72	473,755
2023-05-31	$5.65	$5.74	$5.24	$5.40	$5.40	1,418,284
2023-05-30	$5.93	$6.00	$5.66	$5.67	$5.67	270,972
2023-05-26	$5.93	$6.02	$5.82	$5.93	$5.93	230,641
2023-05-25	$5.84	$5.99	$5.79	$5.93	$5.93	247,441
2023-05-24	$6.05	$6.05	$5.78	$5.88	$5.88	255,555
2023-05-23	$5.95	$6.35	$5.95	$6.07	$6.07	448,962
2023-05-22	$6.08	$6.28	$5.83	$6.00	$6.00	374,257
2023-05-19	$6.28	$6.28	$5.82	$5.85	$5.85	259,368
2023-05-18	$5.62	$6.26	$5.61	$6.18	$6.18	511,209
2023-05-17	$5.24	$5.73	$5.11	$5.66	$5.66	437,818
2023-05-16	$5.21	$5.28	$5.06	$5.18	$5.18	527,142
2023-05-15	$5.46	$5.49	$5.23	$5.26	$5.26	254,332
2023-05-12	$5.58	$5.70	$5.43	$5.47	$5.47	265,135
2023-05-11	$5.35	$5.64	$5.31	$5.57	$5.57	336,028
2023-05-10	$5.55	$5.58	$5.36	$5.47	$5.47	404,464
2023-05-09	$5.38	$5.47	$5.23	$5.42	$5.42	369,616
2023-05-08	$6.03	$6.14	$5.40	$5.47	$5.47	381,783
2023-05-05	$5.08	$6.04	$4.90	$5.92	$5.92	747,258
2023-05-04	$5.88	$5.98	$5.67	$5.86	$5.86	427,511
2023-05-03	$5.70	$6.11	$5.68	$5.92	$5.92	473,292
2023-05-02	$5.56	$5.69	$5.42	$5.63	$5.63	462,567
2023-05-01	$5.29	$6.75	$5.29	$5.70	$5.70	726,349
2023-04-28	$5.14	$5.35	$5.14	$5.30	$5.30	313,017
2023-04-27	$5.17	$5.40	$5.09	$5.14	$5.14	473,010
2023-04-26	$5.26	$5.39	$5.07	$5.14	$5.14	359,957
2023-04-25	$5.43	$5.62	$5.29	$5.35	$5.35	386,543
2023-04-24	$5.11	$5.58	$5.01	$5.54	$5.54	707,197
2023-04-21	$5.31	$5.31	$4.92	$5.06	$5.06	1,328,470
2023-04-20	$5.50	$5.59	$5.23	$5.30	$5.30	348,552
2023-04-19	$5.59	$5.65	$5.39	$5.50	$5.50	364,952
2023-04-18	$5.62	$5.73	$5.53	$5.69	$5.69	376,822
2023-04-17	$5.32	$5.66	$5.29	$5.62	$5.62	572,341
2023-04-14	$5.48	$5.59	$5.30	$5.34	$5.34	315,273
2023-04-13	$5.42	$5.46	$5.25	$5.43	$5.43	375,662
2023-04-12	$5.72	$5.72	$5.34	$5.38	$5.38	449,871
2023-04-11	$5.83	$5.86	$5.65	$5.67	$5.67	389,169
2023-04-10	$5.75	$5.86	$5.62	$5.80	$5.80	306,084
2023-04-06	$5.76	$5.93	$5.63	$5.75	$5.75	398,063
2023-04-05	$5.80	$5.90	$5.55	$5.71	$5.71	624,556
2023-04-04	$6.18	$6.18	$5.75	$5.88	$5.88	416,612
2023-04-03	$6.20	$6.25	$5.95	$6.12	$6.12	328,311
2023-03-31	$6.00	$6.20	$6.00	$6.17	$6.17	351,320
2023-03-30	$6.02	$6.14	$5.90	$5.95	$5.95	252,435
2023-03-29	$5.96	$5.99	$5.77	$5.97	$5.97	331,432
2023-03-28	$6.08	$6.14	$5.82	$5.87	$5.87	334,607
2023-03-27	$6.06	$6.17	$5.96	$6.10	$6.10	268,375
2023-03-24	$5.76	$5.96	$5.64	$5.90	$5.90	410,286
2023-03-23	$6.22	$6.32	$5.83	$5.87	$5.87	342,549
2023-03-22	$6.58	$6.66	$6.21	$6.22	$6.22	319,361
2023-03-21	$6.51	$6.78	$6.50	$6.55	$6.55	337,102
2023-03-20	$6.14	$6.54	$6.14	$6.32	$6.32	591,615
2023-03-17	$5.99	$6.19	$5.67	$6.13	$6.13	1,375,465
2023-03-16	$6.89	$6.99	$5.46	$6.16	$6.16	999,790
2023-03-15	$7.18	$7.32	$6.89	$7.17	$7.17	393,162
2023-03-14	$7.50	$7.65	$7.39	$7.45	$7.45	365,292
2023-03-13	$7.55	$7.65	$7.10	$7.20	$7.20	325,788
2023-03-10	$8.38	$8.48	$7.67	$7.75	$7.75	413,562
2023-03-09	$8.69	$8.80	$8.42	$8.43	$8.43	244,442
2023-03-08	$8.73	$8.77	$8.50	$8.66	$8.66	226,843
2023-03-07	$8.64	$8.91	$8.58	$8.70	$8.70	245,582
2023-03-06	$8.84	$8.87	$8.48	$8.62	$8.62	368,720
2023-03-03	$8.75	$8.97	$8.66	$8.83	$8.83	200,227
2023-03-02	$8.30	$8.74	$8.26	$8.69	$8.69	218,298
2023-03-01	$8.11	$8.44	$8.09	$8.37	$8.37	226,467
2023-02-28	$8.26	$8.33	$8.10	$8.11	$8.11	242,774
2023-02-27	$8.58	$8.64	$8.24	$8.32	$8.32	212,964
2023-02-24	$8.50	$8.73	$8.40	$8.50	$8.50	148,420
2023-02-23	$8.54	$8.94	$8.54	$8.70	$8.70	195,755
2023-02-22	$8.44	$8.65	$8.43	$8.48	$8.48	159,364
2023-02-21	$8.83	$8.85	$8.46	$8.47	$8.47	213,062
2023-02-17	$8.87	$9.12	$8.84	$8.97	$8.97	179,946
2023-02-16	$8.66	$8.89	$8.64	$8.80	$8.80	238,454
2023-02-15	$8.50	$8.84	$8.49	$8.80	$8.80	119,863
2023-02-14	$8.48	$8.71	$8.47	$8.63	$8.63	159,127
2023-02-13	$8.48	$8.61	$8.38	$8.53	$8.53	131,383
2023-02-10	$8.54	$8.59	$8.37	$8.46	$8.46	170,598
2023-02-09	$9.39	$9.39	$8.48	$8.56	$8.56	477,018
2023-02-08	$9.56	$9.60	$9.16	$9.25	$9.25	295,191
2023-02-07	$9.40	$9.59	$9.30	$9.55	$9.55	177,729
2023-02-06	$9.21	$9.45	$9.20	$9.41	$9.41	187,699
2023-02-03	$9.37	$9.48	$9.29	$9.36	$9.36	178,882
2023-02-02	$9.21	$9.39	$9.11	$9.39	$9.39	229,140
2023-02-01	$9.13	$9.32	$8.96	$9.16	$9.16	231,664
2023-01-31	$8.92	$9.23	$8.90	$9.17	$9.17	768,812
2023-01-30	$9.05	$9.12	$8.84	$8.91	$8.91	236,831
2023-01-27	$8.99	$9.17	$8.98	$9.06	$9.06	227,596
2023-01-26	$8.90	$9.03	$8.82	$8.98	$8.98	198,068
2023-01-25	$8.63	$8.91	$8.55	$8.84	$8.84	227,259
2023-01-24	$8.62	$8.74	$8.48	$8.65	$8.65	152,311
2023-01-23	$8.93	$8.93	$8.60	$8.68	$8.68	254,066
2023-01-20	$8.67	$8.91	$8.52	$8.86	$8.86	735,109
2023-01-19	$8.38	$8.56	$8.32	$8.56	$8.56	209,922
2023-01-18	$8.41	$8.79	$8.31	$8.47	$8.47	336,844
2023-01-17	$8.56	$8.61	$8.29	$8.32	$8.32	188,268
2023-01-13	$8.42	$8.56	$8.14	$8.55	$8.55	221,881
2023-01-12	$8.20	$8.51	$8.19	$8.48	$8.48	229,745
2023-01-11	$7.90	$8.26	$7.90	$8.09	$8.09	265,233
2023-01-10	$7.87	$7.88	$7.64	$7.86	$7.86	218,216
2023-01-09	$8.07	$8.21	$7.80	$7.89	$7.89	182,237
2023-01-06	$7.84	$8.06	$7.84	$8.02	$8.02	216,195
2023-01-05	$7.60	$7.79	$7.53	$7.78	$7.78	151,678
2023-01-04	$7.66	$7.77	$7.57	$7.69	$7.69	155,610
2023-01-03	$7.62	$7.77	$7.44	$7.55	$7.55	274,875
2022-12-30	$7.49	$7.68	$7.48	$7.55	$7.55	328,311
2022-12-29	$7.51	$7.82	$7.49	$7.62	$7.62	243,347
2022-12-28	$7.64	$7.77	$7.47	$7.49	$7.49	249,739
2022-12-27	$7.54	$7.71	$7.40	$7.62	$7.62	211,931
2022-12-23	$7.53	$7.61	$7.42	$7.54	$7.54	143,242
2022-12-22	$7.52	$7.53	$7.30	$7.48	$7.48	218,826
2022-12-21	$7.76	$7.81	$7.60	$7.61	$7.61	219,463
2022-12-20	$7.73	$7.91	$7.65	$7.68	$7.68	465,835
2022-12-19	$7.61	$7.76	$7.46	$7.70	$7.70	483,248
2022-12-16	$7.43	$7.65	$7.32	$7.61	$7.61	891,648
2022-12-15	$7.54	$7.56	$7.29	$7.52	$7.52	515,307
2022-12-14	$7.62	$7.81	$7.52	$7.60	$7.60	401,417
2022-12-13	$7.60	$7.85	$7.50	$7.53	$7.53	351,736
2022-12-12	$7.58	$7.61	$7.37	$7.46	$7.46	257,909
2022-12-09	$7.60	$7.74	$7.50	$7.54	$7.54	192,841
2022-12-08	$7.50	$7.83	$7.38	$7.66	$7.66	228,676
2022-12-07	$7.55	$7.66	$7.43	$7.44	$7.44	271,854
2022-12-06	$7.32	$7.61	$7.31	$7.58	$7.58	328,776
2022-12-05	$7.28	$7.33	$7.09	$7.29	$7.29	262,410
2022-12-02	$7.45	$7.45	$7.24	$7.37	$7.37	323,049
2022-12-01	$7.27	$7.68	$7.17	$7.53	$7.53	312,635
2022-11-30	$7.09	$7.16	$6.77	$7.15	$7.15	294,894
2022-11-29	$7.27	$7.37	$7.04	$7.11	$7.11	322,962
2022-11-28	$7.95	$7.97	$7.29	$7.31	$7.31	329,709
2022-11-25	$7.76	$8.11	$7.76	$7.98	$7.98	144,321
2022-11-23	$8.10	$8.10	$7.83	$7.84	$7.84	184,067
2022-11-22	$7.98	$8.16	$7.92	$8.10	$8.10	362,445
2022-11-21	$7.53	$8.00	$7.47	$7.96	$7.96	277,035
2022-11-18	$7.39	$7.44	$7.24	$7.40	$7.40	250,483
2022-11-17	$6.90	$7.24	$6.90	$7.24	$7.24	203,066
2022-11-16	$7.21	$7.25	$7.02	$7.08	$7.08	199,436
2022-11-15	$7.09	$7.37	$7.09	$7.22	$7.22	403,115
2022-11-14	$7.35	$7.45	$7.05	$7.08	$7.08	371,421
2022-11-11	$7.35	$7.72	$7.30	$7.39	$7.39	662,866
2022-11-10	$7.36	$7.62	$7.15	$7.53	$7.53	785,717
2022-11-09	$7.46	$7.46	$6.90	$7.10	$7.10	355,275
2022-11-08	$7.67	$7.85	$7.39	$7.52	$7.52	345,878
2022-11-07	$7.46	$7.79	$7.33	$7.77	$7.77	395,699
2022-11-04	$7.49	$7.51	$7.21	$7.38	$7.38	566,792
2022-11-03	$7.28	$7.56	$6.90	$7.41	$7.41	649,869
2022-11-02	$7.45	$7.46	$6.98	$6.99	$6.99	336,246
2022-11-01	$7.49	$7.56	$7.34	$7.46	$7.46	410,236
2022-10-31	$7.23	$7.53	$7.17	$7.42	$7.42	271,417
2022-10-28	$7.06	$7.44	$7.06	$7.36	$7.36	230,578
2022-10-27	$6.98	$7.31	$6.97	$7.01	$7.01	235,866
2022-10-26	$6.87	$7.07	$6.74	$6.90	$6.90	264,564
2022-10-25	$6.65	$6.93	$6.65	$6.78	$6.78	302,345
2022-10-24	$6.37	$6.75	$6.24	$6.69	$6.69	373,571
2022-10-21	$6.11	$6.41	$6.00	$6.28	$6.28	652,144
2022-10-20	$6.09	$6.41	$6.05	$6.06	$6.06	220,616
2022-10-19	$6.03	$6.32	$5.90	$6.14	$6.14	591,058
2022-10-18	$6.27	$6.37	$6.08	$6.12	$6.12	256,978
2022-10-17	$5.88	$6.13	$5.88	$6.08	$6.08	317,610
2022-10-14	$5.95	$5.96	$5.76	$5.80	$5.80	225,942
2022-10-13	$5.61	$6.00	$5.55	$5.92	$5.92	304,913
2022-10-12	$5.84	$5.85	$5.72	$5.72	$5.72	193,312
2022-10-11	$5.89	$6.01	$5.75	$5.88	$5.88	299,974
2022-10-10	$5.82	$6.00	$5.82	$5.95	$5.95	223,168
2022-10-07	$5.89	$5.90	$5.56	$5.75	$5.75	286,394
2022-10-06	$6.14	$6.21	$5.88	$5.92	$5.92	187,388
2022-10-05	$6.13	$6.23	$6.06	$6.17	$6.17	213,939
2022-10-04	$5.87	$6.30	$5.87	$6.28	$6.28	444,882
2022-10-03	$5.53	$5.77	$5.42	$5.72	$5.72	479,504
2022-09-30	$5.65	$5.74	$5.49	$5.52	$5.52	422,167
2022-09-29	$5.80	$5.80	$5.40	$5.64	$5.64	387,297
2022-09-28	$5.81	$5.97	$5.72	$5.87	$5.87	332,207
2022-09-27	$6.00	$6.02	$5.58	$5.72	$5.72	410,666
2022-09-26	$6.18	$6.30	$5.93	$5.95	$5.95	381,314
2022-09-23	$6.48	$6.48	$6.16	$6.27	$6.27	301,532
2022-09-22	$6.77	$6.87	$6.50	$6.56	$6.56	329,548
2022-09-21	$6.87	$7.26	$6.80	$6.85	$6.85	436,645
2022-09-20	$6.92	$6.92	$6.71	$6.78	$6.78	427,689
2022-09-19	$6.80	$6.97	$6.79	$6.96	$6.96	471,365
2022-09-16	$6.79	$7.03	$6.70	$6.90	$6.90	1,334,952
2022-09-15	$6.70	$6.95	$6.60	$6.90	$6.90	516,568
2022-09-14	$6.77	$6.77	$6.50	$6.62	$6.62	469,545
2022-09-13	$6.86	$7.06	$6.73	$6.77	$6.77	261,190
2022-09-12	$6.96	$7.08	$6.94	$7.03	$7.03	265,892
2022-09-09	$6.72	$6.99	$6.72	$6.93	$6.93	281,723
2022-09-08	$6.65	$6.78	$6.51	$6.72	$6.72	241,851
2022-09-07	$6.52	$6.70	$6.43	$6.68	$6.68	383,374
2022-09-06	$6.63	$6.63	$6.29	$6.52	$6.52	526,260
2022-09-02	$6.74	$6.88	$6.61	$6.63	$6.63	335,281
2022-09-01	$6.75	$6.79	$6.63	$6.69	$6.69	427,210
2022-08-31	$6.89	$6.95	$6.76	$6.78	$6.78	397,803
2022-08-30	$7.19	$7.19	$6.81	$6.88	$6.88	384,506
2022-08-29	$7.06	$7.26	$7.00	$7.16	$7.16	476,003
2022-08-26	$7.27	$7.30	$7.11	$7.18	$7.18	391,561
2022-08-25	$6.95	$7.30	$6.91	$7.26	$7.26	310,246
2022-08-24	$6.96	$7.00	$6.86	$6.97	$6.97	272,800
2022-08-23	$6.91	$7.11	$6.91	$6.96	$6.96	246,803
2022-08-22	$7.41	$7.41	$6.90	$6.96	$6.96	440,037
2022-08-19	$7.52	$7.69	$7.37	$7.48	$7.48	587,250
2022-08-18	$7.47	$7.74	$7.40	$7.53	$7.53	655,934
2022-08-17	$7.21	$7.52	$7.10	$7.51	$7.51	387,762
2022-08-16	$7.16	$7.39	$7.11	$7.30	$7.30	310,487
2022-08-15	$7.08	$7.21	$7.06	$7.12	$7.12	358,299
2022-08-12	$7.13	$7.22	$7.06	$7.19	$7.19	371,477
2022-08-11	$7.25	$7.35	$7.08	$7.11	$7.11	407,759
2022-08-10	$7.25	$7.43	$7.18	$7.23	$7.23	374,221
2022-08-09	$7.28	$7.35	$7.06	$7.14	$7.14	475,735
2022-08-08	$7.69	$7.71	$7.29	$7.33	$7.33	561,970
2022-08-05	$8.27	$8.47	$7.24	$7.76	$7.76	1,132,588
2022-08-04	$9.02	$9.14	$8.91	$9.04	$9.04	321,821
2022-08-03	$9.13	$9.13	$8.89	$8.97	$8.97	240,479
2022-08-02	$9.26	$9.29	$9.08	$9.10	$9.10	138,431
2022-08-01	$9.01	$9.39	$8.91	$9.27	$9.27	156,043
2022-07-29	$9.01	$9.15	$8.96	$9.08	$9.08	267,545
2022-07-28	$8.87	$8.97	$8.67	$8.95	$8.95	227,433
2022-07-27	$8.79	$8.92	$8.73	$8.80	$8.80	268,382
2022-07-26	$8.68	$8.83	$8.61	$8.70	$8.70	188,841
2022-07-25	$8.80	$8.92	$8.73	$8.77	$8.77	169,325
2022-07-22	$9.00	$9.00	$8.69	$8.82	$8.82	141,355
2022-07-21	$8.81	$8.96	$8.63	$8.94	$8.94	164,853
2022-07-20	$8.96	$9.23	$8.96	$9.05	$9.05	192,170
2022-07-19	$8.70	$8.99	$8.63	$8.96	$8.96	184,376
2022-07-18	$8.66	$8.76	$8.52	$8.58	$8.58	181,217
2022-07-15	$8.82	$8.82	$8.41	$8.58	$8.58	286,697
2022-07-14	$8.54	$8.66	$8.41	$8.64	$8.64	136,518
2022-07-13	$8.60	$8.74	$8.55	$8.69	$8.69	156,766
2022-07-12	$8.72	$8.93	$8.59	$8.61	$8.61	162,026
2022-07-11	$8.66	$8.78	$8.55	$8.73	$8.73	318,307
2022-07-08	$8.86	$8.87	$8.63	$8.68	$8.68	206,684
2022-07-07	$8.79	$8.96	$8.79	$8.83	$8.83	172,817
2022-07-06	$8.82	$8.84	$8.54	$8.72	$8.72	145,648
2022-07-05	$8.85	$8.86	$8.52	$8.86	$8.86	201,054
2022-07-01	$8.72	$8.96	$8.61	$8.90	$8.90	176,825
2022-06-30	$8.60	$8.85	$8.52	$8.78	$8.78	239,603
2022-06-29	$8.87	$8.90	$8.62	$8.77	$8.77	183,855
2022-06-28	$9.24	$9.35	$8.88	$8.92	$8.92	165,104
2022-06-27	$9.07	$9.27	$8.95	$9.14	$9.14	229,610
2022-06-24	$8.85	$9.08	$8.81	$8.96	$8.96	346,426
2022-06-23	$8.99	$8.99	$8.58	$8.79	$8.79	222,299
2022-06-22	$8.75	$9.02	$8.75	$8.92	$8.92	245,771
2022-06-21	$8.71	$9.02	$8.56	$8.91	$8.91	362,121
2022-06-17	$8.67	$8.76	$8.33	$8.53	$8.53	430,458
2022-06-16	$9.12	$9.14	$8.47	$8.55	$8.55	323,586
2022-06-15	$9.13	$9.34	$9.04	$9.23	$9.23	293,809
2022-06-14	$9.03	$9.16	$8.89	$9.05	$9.05	321,002
2022-06-13	$9.14	$9.24	$8.94	$9.02	$9.02	304,665
2022-06-10	$9.64	$9.75	$9.32	$9.49	$9.49	281,273
2022-06-09	$9.84	$9.91	$9.75	$9.83	$9.83	167,635
2022-06-08	$10.20	$10.20	$9.88	$9.96	$9.96	154,769
2022-06-07	$10.07	$10.29	$10.07	$10.23	$10.23	272,837
2022-06-06	$10.28	$10.49	$10.16	$10.19	$10.19	235,274
2022-06-03	$10.27	$10.40	$10.07	$10.20	$10.20	145,027
2022-06-02	$10.27	$10.38	$10.12	$10.29	$10.29	189,223
2022-06-01	$10.06	$10.26	$9.87	$10.19	$10.19	249,054
2022-05-31	$10.54	$10.62	$10.10	$10.14	$10.14	260,252
2022-05-27	$10.18	$10.54	$10.13	$10.48	$10.48	237,977
2022-05-26	$9.94	$10.19	$9.94	$10.05	$10.05	177,370
2022-05-25	$9.77	$10.20	$9.71	$9.94	$9.94	278,704
2022-05-24	$9.71	$9.80	$9.35	$9.78	$9.78	269,198
2022-05-23	$9.85	$9.95	$9.65	$9.70	$9.70	264,646
2022-05-20	$10.17	$10.17	$9.46	$9.80	$9.80	453,468
2022-05-19	$10.09	$10.34	$9.98	$10.01	$10.01	427,101
2022-05-18	$10.19	$10.83	$10.04	$10.22	$10.22	428,504
2022-05-17	$9.80	$10.07	$9.80	$9.95	$9.95	296,680
2022-05-16	$9.45	$9.76	$9.37	$9.67	$9.67	205,522
2022-05-13	$9.50	$9.65	$9.48	$9.51	$9.51	149,993
2022-05-12	$9.36	$9.47	$9.21	$9.36	$9.36	218,571
2022-05-11	$9.56	$9.68	$9.30	$9.40	$9.40	243,681
2022-05-10	$9.75	$9.81	$9.38	$9.55	$9.55	305,194
2022-05-09	$9.72	$9.81	$9.37	$9.47	$9.47	301,228
2022-05-06	$9.66	$9.87	$9.61	$9.75	$9.75	314,233
2022-05-05	$9.12	$10.08	$9.12	$9.65	$9.65	566,104
2022-05-04	$9.44	$9.59	$9.31	$9.58	$9.58	133,096
2022-05-03	$9.41	$9.51	$9.26	$9.35	$9.35	117,589
2022-05-02	$9.32	$9.48	$9.10	$9.34	$9.34	200,768
2022-04-29	$9.34	$9.58	$9.22	$9.27	$9.27	209,573
2022-04-28	$9.23	$9.40	$9.06	$9.34	$9.34	217,260
2022-04-27	$9.16	$9.57	$9.14	$9.20	$9.20	260,883
2022-04-26	$9.33	$9.37	$9.08	$9.11	$9.11	245,020
2022-04-25	$9.34	$9.45	$9.08	$9.41	$9.41	295,942
2022-04-22	$9.80	$9.81	$9.48	$9.53	$9.53	271,385
2022-04-21	$10.25	$10.25	$9.76	$9.88	$9.88	187,117
2022-04-20	$10.20	$10.34	$10.07	$10.10	$10.10	171,883
2022-04-19	$10.08	$10.25	$10.04	$10.12	$10.12	168,611
2022-04-18	$10.31	$10.44	$10.06	$10.08	$10.08	145,657
2022-04-14	$10.22	$10.37	$10.16	$10.31	$10.31	149,237
2022-04-13	$10.15	$10.26	$10.00	$10.17	$10.17	245,580
2022-04-12	$10.21	$10.38	$10.07	$10.19	$10.19	163,549
2022-04-11	$10.11	$10.34	$10.01	$10.12	$10.12	144,390
2022-04-08	$10.07	$10.32	$10.03	$10.05	$10.05	342,832
2022-04-07	$10.24	$10.24	$9.82	$10.09	$10.09	264,407
2022-04-06	$9.85	$9.90	$9.69	$9.75	$9.75	221,981
2022-04-05	$10.42	$10.55	$9.96	$10.00	$10.00	232,218
2022-04-04	$10.85	$10.87	$10.35	$10.52	$10.52	147,505
2022-04-01	$10.86	$10.94	$10.53	$10.74	$10.74	247,086
2022-03-31	$10.45	$10.81	$10.43	$10.80	$10.80	386,228
2022-03-30	$10.72	$10.81	$10.43	$10.44	$10.44	211,035
2022-03-29	$10.49	$10.83	$10.48	$10.74	$10.74	210,901
2022-03-28	$10.30	$10.40	$10.15	$10.38	$10.38	186,444
2022-03-25	$10.12	$10.39	$10.07	$10.31	$10.31	237,371
2022-03-24	$10.07	$10.15	$9.87	$10.12	$10.12	185,095
2022-03-23	$10.01	$10.13	$9.95	$10.01	$10.01	266,620
2022-03-22	$10.32	$10.48	$10.14	$10.17	$10.17	223,919
2022-03-21	$10.36	$10.45	$10.16	$10.20	$10.20	197,830
2022-03-18	$10.43	$10.47	$10.17	$10.38	$10.38	580,037
2022-03-17	$10.32	$10.54	$10.28	$10.45	$10.45	129,036
2022-03-16	$10.34	$10.43	$10.19	$10.40	$10.40	278,756
2022-03-15	$10.30	$10.37	$10.04	$10.22	$10.22	202,141
2022-03-14	$10.72	$10.79	$10.18	$10.31	$10.31	283,714
2022-03-11	$10.61	$10.76	$10.46	$10.57	$10.57	144,921
2022-03-10	$10.30	$10.61	$10.17	$10.59	$10.59	219,828
2022-03-09	$10.37	$10.64	$10.37	$10.53	$10.53	340,503
2022-03-08	$9.81	$10.40	$9.81	$10.12	$10.12	409,520
2022-03-07	$9.70	$9.86	$9.54	$9.69	$9.69	420,450
2022-03-04	$9.70	$9.85	$9.53	$9.71	$9.71	444,780
2022-03-03	$9.80	$9.92	$9.62	$9.91	$9.91	530,621
2022-03-02	$9.38	$9.83	$9.38	$9.79	$9.79	572,988
2022-03-01	$9.70	$9.72	$9.19	$9.29	$9.29	667,943
2022-02-28	$10.18	$10.27	$9.56	$9.80	$9.80	973,244
2022-02-25	$10.10	$10.49	$9.35	$10.37	$10.37	1,149,981
2022-02-24	$11.00	$11.32	$10.68	$11.32	$11.32	360,914
2022-02-23	$11.34	$11.47	$11.03	$11.06	$11.06	159,770
2022-02-22	$11.55	$11.86	$11.24	$11.27	$11.27	229,859
2022-02-18	$11.70	$11.87	$11.41	$11.66	$11.66	286,413
2022-02-17	$11.61	$11.82	$11.50	$11.76	$11.76	186,720
2022-02-16	$11.44	$11.83	$11.43	$11.78	$11.78	155,700
2022-02-15	$11.28	$11.67	$11.28	$11.56	$11.56	212,218
2022-02-14	$11.02	$11.30	$11.02	$11.12	$11.12	344,110
2022-02-11	$11.31	$11.48	$11.07	$11.14	$11.14	241,868
2022-02-10	$11.48	$11.80	$11.23	$11.31	$11.31	357,544
2022-02-09	$11.64	$11.83	$11.62	$11.75	$11.75	227,234
2022-02-08	$11.44	$11.67	$11.32	$11.58	$11.58	285,609
2022-02-07	$11.26	$11.35	$11.07	$11.31	$11.31	374,705
2022-02-04	$11.50	$11.53	$11.20	$11.26	$11.26	253,269
2022-02-03	$11.69	$11.95	$11.55	$11.58	$11.58	200,838
2022-02-02	$12.07	$12.20	$11.70	$11.82	$11.82	320,568
2022-02-01	$11.97	$12.14	$11.81	$12.08	$12.08	333,501
2022-01-31	$12.00	$12.40	$11.88	$11.90	$11.90	1,377,613
2022-01-28	$12.09	$12.27	$11.64	$12.12	$12.12	360,236
2022-01-27	$12.33	$12.67	$12.02	$12.18	$12.18	418,172
2022-01-26	$12.50	$12.78	$12.09	$12.22	$12.22	348,044
2022-01-25	$11.95	$12.42	$11.82	$12.31	$12.31	509,917
2022-01-24	$11.25	$12.16	$11.00	$12.08	$12.08	423,121
2022-01-21	$11.70	$11.94	$11.45	$11.45	$11.45	376,061
2022-01-20	$12.03	$12.25	$11.74	$11.79	$11.79	303,012
2022-01-19	$12.51	$12.55	$11.95	$12.02	$12.02	446,255
2022-01-18	$12.39	$12.63	$12.25	$12.52	$12.52	367,300
2022-01-14	$12.20	$12.53	$12.20	$12.49	$12.49	274,783
2022-01-13	$12.24	$12.52	$12.15	$12.32	$12.32	284,857
2022-01-12	$12.38	$12.50	$12.01	$12.09	$12.09	246,869
2022-01-11	$12.18	$12.50	$11.92	$12.41	$12.41	221,077
2022-01-10	$12.18	$12.20	$11.77	$12.09	$12.09	256,945
2022-01-07	$12.51	$12.57	$12.14	$12.17	$12.17	182,963
2022-01-06	$12.40	$12.58	$12.35	$12.45	$12.45	206,587
2022-01-05	$12.90	$13.05	$12.36	$12.40	$12.40	196,666
2022-01-04	$12.70	$12.90	$12.65	$12.79	$12.79	216,482
2022-01-03	$12.43	$12.90	$12.43	$12.51	$12.51	199,771
2021-12-31	$12.40	$12.49	$12.28	$12.37	$12.37	219,297
2021-12-30	$12.34	$12.58	$12.29	$12.30	$12.30	242,401
2021-12-29	$12.35	$12.45	$12.21	$12.29	$12.29	244,246
2021-12-28	$12.44	$12.83	$12.33	$12.36	$12.36	370,071
2021-12-27	$12.45	$12.53	$12.18	$12.47	$12.47	194,146
2021-12-23	$12.70	$12.78	$12.27	$12.43	$12.43	328,522
2021-12-22	$12.54	$12.68	$12.24	$12.61	$12.61	220,495
2021-12-21	$12.38	$12.62	$12.26	$12.50	$12.50	316,478
2021-12-20	$12.38	$12.38	$11.91	$12.23	$12.23	369,455
2021-12-17	$12.60	$12.87	$12.32	$12.65	$12.65	393,706
2021-12-16	$13.30	$13.38	$12.58	$12.66	$12.66	392,040
2021-12-15	$12.31	$13.10	$12.02	$13.00	$13.00	550,621
2021-12-14	$12.45	$12.80	$12.27	$12.31	$12.31	262,642
2021-12-13	$12.80	$12.89	$12.45	$12.49	$12.49	283,393
2021-12-10	$12.99	$13.12	$12.74	$12.87	$12.87	220,282
2021-12-09	$13.23	$13.45	$12.94	$12.95	$12.95	153,066
2021-12-08	$13.37	$13.43	$13.23	$13.39	$13.39	138,614
2021-12-07	$13.39	$13.71	$13.26	$13.32	$13.32	134,551
2021-12-06	$13.29	$13.43	$13.15	$13.17	$13.17	231,007
2021-12-03	$12.80	$13.02	$12.69	$12.98	$12.98	192,669
2021-12-02	$12.47	$12.89	$12.37	$12.73	$12.73	182,137
2021-12-01	$13.24	$13.31	$12.50	$12.51	$12.51	221,143
2021-11-30	$13.11	$13.31	$12.61	$12.86	$12.86	361,162
2021-11-29	$13.84	$13.97	$13.27	$13.30	$13.30	628,520
2021-11-26	$13.50	$13.68	$13.10	$13.64	$13.64	257,087
2021-11-24	$13.92	$14.11	$13.81	$14.05	$14.05	249,493
2021-11-23	$13.98	$14.27	$13.89	$14.04	$14.04	209,301
2021-11-22	$14.29	$14.47	$13.96	$14.05	$14.05	271,670
2021-11-19	$13.65	$14.18	$13.51	$14.15	$14.15	332,760
2021-11-18	$14.27	$14.30	$13.82	$13.91	$13.91	283,466
2021-11-17	$14.48	$14.58	$14.13	$14.22	$14.22	215,667
2021-11-16	$14.78	$14.88	$14.48	$14.50	$14.50	244,095
2021-11-15	$15.60	$15.67	$14.69	$14.79	$14.79	588,255
2021-11-12	$15.19	$15.61	$15.07	$15.55	$15.55	491,499
2021-11-11	$14.81	$15.20	$14.67	$15.05	$15.05	509,313
2021-11-10	$14.63	$14.93	$14.55	$14.82	$14.82	326,823
2021-11-09	$14.44	$14.70	$14.29	$14.62	$14.62	410,316
2021-11-08	$14.50	$15.02	$14.15	$14.46	$14.46	547,875
2021-11-05	$13.32	$14.25	$13.30	$13.96	$13.96	363,098
2021-11-04	$13.68	$14.00	$12.80	$13.15	$13.15	873,466
2021-11-03	$13.94	$14.54	$13.77	$14.32	$14.32	274,753
2021-11-02	$14.15	$14.15	$13.69	$13.97	$13.97	247,894
2021-11-01	$13.74	$14.40	$13.62	$14.24	$14.24	377,601
2021-10-29	$13.63	$13.92	$13.45	$13.62	$13.62	207,674
2021-10-28	$13.29	$13.76	$13.29	$13.73	$13.73	126,461
2021-10-27	$13.65	$13.65	$13.22	$13.23	$13.23	144,084
2021-10-26	$14.05	$14.05	$13.69	$13.71	$13.71	193,913
2021-10-25	$13.75	$14.04	$13.73	$13.97	$13.97	193,850
2021-10-22	$13.73	$13.94	$13.61	$13.77	$13.77	154,960
2021-10-21	$13.40	$13.78	$13.38	$13.76	$13.76	205,364
2021-10-20	$13.00	$13.41	$12.95	$13.30	$13.30	209,619
2021-10-19	$13.10	$13.16	$12.84	$13.05	$13.05	206,318
2021-10-18	$12.83	$12.97	$12.68	$12.95	$12.95	185,009
2021-10-15	$13.56	$13.60	$13.05	$13.05	$13.05	377,527
2021-10-14	$13.21	$13.37	$13.05	$13.25	$13.25	174,300
2021-10-13	$12.88	$13.00	$12.64	$12.99	$12.99	146,959
2021-10-12	$12.83	$13.02	$12.74	$12.85	$12.85	230,280
2021-10-11	$13.37	$13.51	$12.86	$12.87	$12.87	244,459
2021-10-08	$13.27	$13.45	$13.12	$13.15	$13.15	155,112
2021-10-07	$13.30	$13.56	$13.30	$13.37	$13.37	174,005
2021-10-06	$13.00	$13.25	$12.78	$13.18	$13.18	301,046
2021-10-05	$13.27	$13.47	$13.06	$13.31	$13.31	147,291
2021-10-04	$13.54	$13.70	$13.18	$13.24	$13.24	186,364
2021-10-01	$13.16	$13.60	$13.01	$13.53	$13.53	264,581
2021-09-30	$13.21	$13.43	$12.96	$12.98	$12.98	284,280
2021-09-29	$13.09	$13.33	$12.81	$13.20	$13.20	243,888
2021-09-28	$13.55	$13.79	$13.05	$13.05	$13.05	177,492
2021-09-27	$13.13	$13.73	$13.13	$13.59	$13.59	220,846
2021-09-24	$12.84	$13.05	$12.70	$13.00	$13.00	176,078
2021-09-23	$12.38	$12.92	$12.38	$12.89	$12.89	211,588
2021-09-22	$12.29	$12.54	$12.24	$12.30	$12.30	259,382
2021-09-21	$12.64	$12.64	$12.08	$12.12	$12.12	442,369
2021-09-20	$12.51	$12.66	$12.16	$12.52	$12.52	344,259
2021-09-17	$12.84	$13.05	$12.73	$12.85	$12.85	512,597
2021-09-16	$13.33	$13.33	$12.81	$12.83	$12.83	328,099
2021-09-15	$13.13	$13.43	$13.04	$13.33	$13.33	289,731
2021-09-14	$13.88	$13.88	$13.08	$13.24	$13.24	348,465
2021-09-13	$13.49	$13.77	$13.46	$13.76	$13.76	262,341
2021-09-10	$13.92	$13.94	$13.45	$13.48	$13.48	240,644
2021-09-09	$13.87	$14.01	$13.74	$13.85	$13.85	270,853
2021-09-08	$13.98	$14.15	$13.82	$13.87	$13.87	240,271
2021-09-07	$14.19	$14.32	$14.07	$14.09	$14.09	167,819
2021-09-03	$14.29	$14.29	$14.08	$14.26	$14.26	125,604
2021-09-02	$14.36	$14.59	$14.27	$14.35	$14.35	216,557
2021-09-01	$14.46	$14.46	$14.12	$14.29	$14.29	180,664
2021-08-31	$14.29	$14.45	$14.14	$14.42	$14.42	173,387
2021-08-30	$14.90	$14.90	$14.30	$14.38	$14.38	179,337
2021-08-27	$14.24	$14.92	$14.24	$14.79	$14.79	263,599
2021-08-26	$14.41	$14.41	$13.98	$14.16	$14.16	201,253
2021-08-25	$14.26	$14.50	$14.12	$14.42	$14.42	200,202
2021-08-24	$13.99	$14.23	$13.93	$14.19	$14.19	218,464
2021-08-23	$13.71	$14.05	$13.65	$13.98	$13.98	229,173
2021-08-20	$13.35	$13.65	$13.32	$13.55	$13.55	241,875
2021-08-19	$13.44	$13.58	$13.22	$13.39	$13.39	253,896
2021-08-18	$13.74	$14.00	$13.59	$13.61	$13.61	194,392
2021-08-17	$14.02	$14.02	$13.65	$13.84	$13.84	181,732
2021-08-16	$14.15	$14.35	$13.93	$14.22	$14.22	210,161
2021-08-13	$14.60	$14.65	$14.15	$14.34	$14.34	293,752
2021-08-12	$14.85	$14.88	$14.53	$14.64	$14.64	235,157
2021-08-11	$14.95	$14.99	$14.60	$14.93	$14.93	353,711
2021-08-10	$14.34	$14.81	$14.28	$14.77	$14.77	299,150
2021-08-09	$14.43	$14.54	$14.13	$14.39	$14.39	290,941
2021-08-06	$14.39	$14.64	$14.27	$14.45	$14.45	215,464
2021-08-05	$14.50	$14.93	$13.95	$14.23	$14.23	528,371
2021-08-04	$14.22	$14.33	$13.83	$13.94	$13.94	346,798
2021-08-03	$14.10	$14.52	$13.77	$14.43	$14.43	294,187
2021-08-02	$14.53	$15.02	$14.10	$14.13	$14.13	409,631
2021-07-30	$14.19	$14.33	$13.96	$14.07	$14.07	193,835
2021-07-29	$14.20	$14.29	$13.86	$14.15	$14.15	187,629
2021-07-28	$13.62	$14.15	$13.28	$14.04	$14.04	242,937
2021-07-27	$13.42	$13.65	$13.20	$13.56	$13.56	214,926
2021-07-26	$13.63	$13.80	$13.45	$13.55	$13.55	187,157
2021-07-23	$13.29	$13.58	$13.09	$13.46	$13.46	161,634
2021-07-22	$13.18	$13.29	$12.95	$13.21	$13.21	360,501
2021-07-21	$13.15	$13.46	$13.02	$13.16	$13.16	230,674
2021-07-20	$12.61	$13.19	$12.60	$12.97	$12.97	313,464
2021-07-19	$12.61	$12.86	$12.40	$12.62	$12.62	378,607
2021-07-16	$13.36	$13.38	$12.91	$12.96	$12.96	296,726
2021-07-15	$13.23	$13.47	$13.11	$13.28	$13.28	182,110
2021-07-14	$13.41	$13.83	$13.21	$13.27	$13.27	221,618
2021-07-13	$13.35	$13.36	$13.09	$13.24	$13.24	241,937
2021-07-12	$13.19	$13.46	$13.03	$13.39	$13.39	292,425
2021-07-09	$13.17	$13.31	$13.02	$13.19	$13.19	202,829
2021-07-08	$12.75	$13.25	$12.55	$12.87	$12.87	294,756
2021-07-07	$12.98	$13.21	$12.72	$13.01	$13.01	293,282
2021-07-06	$13.58	$13.58	$12.87	$13.12	$13.12	383,901
2021-07-02	$14.00	$14.00	$13.55	$13.59	$13.59	274,190
2021-07-01	$13.99	$14.18	$13.87	$13.99	$13.99	276,297
2021-06-30	$13.50	$13.92	$13.50	$13.85	$13.85	452,464
2021-06-29	$13.94	$14.12	$13.50	$13.59	$13.59	353,308
2021-06-28	$14.00	$14.00	$13.46	$13.87	$13.87	503,275
2021-06-25	$14.49	$14.73	$13.84	$13.93	$13.93	1,286,486
2021-06-24	$13.65	$14.44	$13.44	$14.24	$14.24	636,600
2021-06-23	$13.91	$14.08	$13.51	$13.52	$13.52	278,146
2021-06-22	$13.96	$13.98	$13.67	$13.75	$13.75	406,256
2021-06-21	$13.76	$14.22	$13.75	$13.97	$13.97	676,150
2021-06-18	$14.12	$14.24	$13.51	$13.54	$13.54	693,433
2021-06-17	$14.50	$14.95	$14.32	$14.50	$14.50	396,535
2021-06-16	$14.57	$14.62	$14.19	$14.43	$14.43	284,728
2021-06-15	$14.53	$14.71	$14.44	$14.55	$14.55	324,789
2021-06-14	$14.65	$14.84	$14.52	$14.60	$14.60	184,240
2021-06-11	$15.00	$15.25	$14.54	$14.60	$14.60	537,879
2021-06-10	$15.63	$15.83	$14.92	$14.93	$14.93	539,960
2021-06-09	$15.43	$15.66	$15.35	$15.47	$15.47	559,942
2021-06-08	$15.50	$15.76	$15.29	$15.58	$15.58	329,102
2021-06-07	$15.80	$15.87	$15.41	$15.42	$15.42	289,547
2021-06-04	$15.86	$15.86	$15.36	$15.71	$15.71	176,708
2021-06-03	$15.52	$15.88	$15.23	$15.82	$15.82	150,433
2021-06-02	$16.07	$16.07	$15.36	$15.53	$15.53	238,104
2021-06-01	$15.83	$16.11	$15.52	$16.01	$16.01	403,837
2021-05-28	$15.69	$15.69	$15.31	$15.48	$15.48	200,815
2021-05-27	$15.54	$15.81	$15.54	$15.61	$15.61	229,050
2021-05-26	$15.24	$15.46	$15.08	$15.28	$15.28	232,020
2021-05-25	$15.63	$15.80	$15.05	$15.05	$15.05	317,798
2021-05-24	$15.93	$16.10	$15.54	$15.69	$15.69	173,196
2021-05-21	$15.81	$16.06	$15.70	$15.83	$15.83	165,902
2021-05-20	$15.51	$15.66	$15.30	$15.61	$15.61	277,015
2021-05-19	$15.41	$15.64	$15.11	$15.62	$15.62	227,973
2021-05-18	$15.82	$15.86	$15.48	$15.76	$15.76	233,328
2021-05-17	$15.86	$15.93	$15.53	$15.79	$15.79	175,016
2021-05-14	$15.70	$15.90	$15.54	$15.90	$15.90	197,778
2021-05-13	$15.03	$15.91	$15.03	$15.63	$15.63	402,789
2021-05-12	$15.64	$15.92	$15.04	$15.09	$15.09	331,153
2021-05-11	$15.75	$16.22	$15.58	$15.67	$15.67	352,515
2021-05-10	$16.80	$17.25	$16.11	$16.21	$16.21	417,774
2021-05-07	$16.40	$16.95	$16.00	$16.68	$16.68	200,536
2021-05-06	$16.79	$17.26	$15.69	$16.41	$16.41	353,871
2021-05-05	$16.72	$16.75	$16.41	$16.65	$16.65	186,947
2021-05-04	$17.07	$17.27	$16.53	$16.70	$16.70	203,741
2021-05-03	$16.44	$17.62	$16.44	$17.30	$17.30	362,387
2021-04-30	$16.21	$16.39	$15.96	$16.10	$16.10	355,738
2021-04-29	$16.70	$16.71	$16.24	$16.36	$16.36	214,609
2021-04-28	$16.53	$16.65	$16.36	$16.62	$16.62	185,004
2021-04-27	$16.84	$16.97	$16.44	$16.51	$16.51	177,742
2021-04-26	$16.73	$16.96	$16.52	$16.69	$16.69	195,661
2021-04-23	$16.45	$16.78	$16.11	$16.54	$16.54	180,212
2021-04-22	$16.67	$16.78	$16.34	$16.39	$16.39	204,761
2021-04-21	$16.40	$16.80	$16.08	$16.62	$16.62	150,937
2021-04-20	$16.90	$16.90	$16.15	$16.37	$16.37	218,985
2021-04-19	$17.57	$17.60	$16.82	$16.97	$16.97	176,829
2021-04-16	$17.62	$17.69	$17.04	$17.48	$17.48	276,838
2021-04-15	$17.77	$17.77	$17.17	$17.38	$17.38	164,742
2021-04-14	$17.65	$18.14	$17.42	$17.56	$17.56	217,993
2021-04-13	$18.05	$18.05	$17.45	$17.62	$17.62	158,189
2021-04-12	$18.24	$18.30	$17.96	$18.13	$18.13	150,034
2021-04-09	$18.08	$18.28	$17.89	$18.10	$18.10	139,873
2021-04-08	$18.44	$18.45	$17.93	$18.05	$18.05	213,207
2021-04-07	$19.17	$19.34	$18.27	$18.45	$18.45	167,788
2021-04-06	$19.50	$19.82	$18.98	$19.12	$19.12	268,103
2021-04-05	$19.26	$19.53	$18.92	$19.42	$19.42	318,375
2021-04-01	$19.25	$19.41	$18.05	$18.98	$18.98	456,208
2021-03-31	$19.25	$19.89	$18.75	$18.95	$18.95	644,162
2021-03-30	$17.50	$18.99	$17.40	$18.90	$18.90	293,000
2021-03-29	$17.90	$18.45	$17.41	$17.43	$17.43	359,959
2021-03-26	$17.94	$18.50	$17.67	$18.19	$18.19	293,281
2021-03-25	$16.60	$17.60	$16.23	$17.43	$17.43	357,306
2021-03-24	$17.16	$17.64	$16.65	$16.65	$16.65	488,900
2021-03-23	$17.27	$17.60	$16.47	$16.72	$16.72	303,527
2021-03-22	$17.83	$17.89	$17.38	$17.67	$17.67	228,830
2021-03-19	$17.68	$18.30	$17.28	$17.94	$17.94	926,824
2021-03-18	$18.53	$18.53	$17.70	$17.74	$17.74	328,551
2021-03-17	$18.42	$18.80	$18.04	$18.56	$18.56	249,842
2021-03-16	$19.46	$19.51	$18.26	$18.32	$18.32	284,474
2021-03-15	$20.12	$20.17	$19.52	$19.68	$19.68	245,859
2021-03-12	$19.79	$20.24	$19.61	$20.07	$20.07	254,252
2021-03-11	$19.47	$19.88	$19.22	$19.67	$19.67	235,528
2021-03-10	$19.15	$19.44	$18.95	$19.24	$19.24	304,473
2021-03-09	$18.08	$19.13	$17.71	$19.02	$19.02	514,543
2021-03-08	$17.16	$18.05	$17.01	$17.90	$17.90	352,758
2021-03-05	$16.39	$17.00	$15.85	$16.95	$16.95	406,191
2021-03-04	$15.98	$16.30	$15.38	$16.04	$16.04	403,841
2021-03-03	$15.86	$16.59	$15.86	$16.22	$16.22	303,863
2021-03-02	$15.58	$16.14	$15.47	$15.89	$15.89	276,188
2021-03-01	$15.21	$15.95	$14.33	$15.55	$15.55	975,453
2021-02-26	$17.23	$17.58	$14.60	$14.70	$14.70	1,455,434
2021-02-25	$17.95	$17.95	$16.51	$17.63	$17.63	1,106,334
2021-02-24	$17.93	$18.40	$17.81	$18.40	$18.40	572,190
2021-02-23	$18.01	$18.09	$17.40	$17.85	$17.85	259,830
2021-02-22	$17.61	$18.42	$17.55	$18.13	$18.13	254,919
2021-02-19	$17.60	$18.11	$17.55	$17.67	$17.67	152,743
2021-02-18	$17.54	$17.84	$17.25	$17.50	$17.50	347,211
2021-02-17	$17.73	$17.95	$16.86	$17.51	$17.51	334,657
2021-02-16	$17.65	$18.06	$17.53	$17.92	$17.92	228,142
2021-02-12	$17.04	$17.54	$16.95	$17.53	$17.53	190,463
2021-02-11	$17.14	$17.44	$16.62	$17.07	$17.07	269,768
2021-02-10	$16.84	$17.38	$16.71	$16.99	$16.99	339,767
2021-02-09	$17.37	$17.37	$16.70	$16.84	$16.84	180,067
2021-02-08	$16.98	$17.55	$16.92	$17.44	$17.44	254,442
2021-02-05	$16.55	$16.92	$16.24	$16.86	$16.86	236,474
2021-02-04	$16.29	$16.56	$16.07	$16.40	$16.40	193,004
2021-02-03	$15.83	$16.30	$15.67	$16.13	$16.13	270,351
2021-02-02	$15.53	$15.82	$14.99	$15.80	$15.80	293,030
2021-02-01	$15.03	$15.33	$14.65	$15.25	$15.25	317,801
2021-01-29	$15.15	$15.15	$14.48	$14.90	$14.90	428,377
2021-01-28	$15.24	$15.37	$14.87	$15.11	$15.11	289,546
2021-01-27	$14.50	$15.25	$13.72	$15.08	$15.08	441,121
2021-01-26	$15.47	$15.48	$14.89	$14.91	$14.91	217,091
2021-01-25	$16.28	$16.44	$15.07	$15.36	$15.36	496,139
2021-01-22	$16.30	$16.51	$15.74	$16.49	$16.49	293,314
2021-01-21	$17.01	$17.01	$16.42	$16.45	$16.45	252,141
2021-01-20	$17.36	$17.78	$16.51	$17.01	$17.01	496,847
2021-01-19	$16.29	$17.10	$16.29	$17.06	$17.06	393,074
2021-01-15	$16.29	$16.56	$15.59	$16.21	$16.21	334,496
2021-01-14	$16.01	$16.91	$15.85	$16.63	$16.63	258,966
2021-01-13	$16.03	$16.12	$15.55	$15.83	$15.83	249,899
2021-01-12	$15.80	$16.20	$15.50	$16.07	$16.07	336,963
2021-01-11	$16.73	$16.86	$15.67	$15.67	$15.67	288,102
2021-01-08	$17.28	$17.28	$16.32	$17.00	$17.00	602,785
2021-01-07	$15.96	$17.20	$15.81	$17.07	$17.07	664,624
2021-01-06	$13.49	$15.69	$13.49	$15.55	$15.55	1,037,584
2021-01-05	$12.79	$13.22	$12.70	$13.10	$13.10	223,500
2021-01-04	$13.16	$13.23	$12.71	$12.78	$12.78	306,168
2020-12-31	$13.02	$13.14	$12.77	$12.95	$12.95	408,876
2020-12-30	$13.10	$13.30	$13.05	$13.17	$13.17	214,149
2020-12-29	$13.47	$13.60	$13.04	$13.07	$13.07	271,375
2020-12-28	$13.50	$13.69	$13.38	$13.47	$13.47	171,409
2020-12-24	$13.44	$13.69	$13.34	$13.44	$13.44	69,927
2020-12-23	$13.25	$13.75	$13.13	$13.54	$13.54	315,776
2020-12-22	$13.39	$13.52	$13.05	$13.13	$13.13	237,152
2020-12-21	$13.04	$13.62	$13.02	$13.40	$13.40	224,041
2020-12-18	$13.53	$14.12	$13.35	$13.36	$13.36	535,023
2020-12-17	$13.40	$13.63	$13.05	$13.59	$13.59	289,059
2020-12-16	$13.65	$13.65	$13.21	$13.35	$13.35	237,433
2020-12-15	$13.48	$13.62	$13.01	$13.53	$13.53	325,365
2020-12-14	$13.23	$13.59	$13.11	$13.26	$13.26	338,087
2020-12-11	$12.83	$13.40	$12.73	$13.12	$13.12	333,925
2020-12-10	$13.21	$13.32	$12.83	$12.97	$12.97	308,113
2020-12-09	$13.05	$13.52	$12.95	$13.37	$13.37	326,022
2020-12-08	$13.04	$13.20	$12.79	$12.94	$12.94	428,234
2020-12-07	$13.39	$13.43	$12.45	$13.21	$13.21	425,405
2020-12-04	$13.13	$13.42	$12.91	$13.41	$13.41	923,955
2020-12-03	$13.15	$13.31	$12.90	$12.99	$12.99	382,603
2020-12-02	$13.29	$13.49	$12.96	$13.08	$13.08	444,572
2020-12-01	$13.75	$13.97	$13.38	$13.45	$13.45	300,144
2020-11-30	$14.20	$14.35	$13.50	$13.52	$13.52	346,632
2020-11-27	$14.07	$14.42	$14.07	$14.29	$14.29	116,849
2020-11-25	$14.78	$14.78	$14.02	$14.22	$14.22	390,412
2020-11-24	$14.49	$15.15	$14.35	$14.80	$14.80	412,575
2020-11-23	$13.98	$14.55	$13.85	$14.38	$14.38	382,302
2020-11-20	$13.66	$13.81	$13.35	$13.81	$13.81	546,116
2020-11-19	$14.43	$14.45	$13.59	$13.80	$13.80	410,372
2020-11-18	$14.43	$15.16	$14.37	$14.64	$14.64	338,165
2020-11-17	$14.26	$14.70	$14.03	$14.36	$14.36	282,508
2020-11-16	$14.40	$14.80	$14.29	$14.41	$14.41	324,962
2020-11-13	$13.63	$14.40	$13.63	$13.89	$13.89	261,175
2020-11-12	$13.61	$13.74	$13.12	$13.50	$13.50	362,679
2020-11-11	$14.15	$14.22	$13.11	$13.85	$13.85	314,446
2020-11-10	$13.58	$14.28	$13.32	$14.00	$14.00	1,121,003
2020-11-09	$14.66	$14.79	$13.36	$13.37	$13.37	576,860
2020-11-06	$13.78	$13.85	$12.68	$12.85	$12.85	505,405
2020-11-05	$14.52	$15.12	$13.45	$13.82	$13.82	477,335
2020-11-04	$14.18	$14.18	$13.23	$13.69	$13.69	308,153
2020-11-03	$14.14	$14.64	$14.14	$14.55	$14.55	381,787
2020-11-02	$13.74	$14.00	$13.49	$13.81	$13.81	398,535
2020-10-30	$13.11	$13.60	$13.00	$13.51	$13.51	263,011
2020-10-29	$12.49	$13.14	$12.46	$13.11	$13.11	260,918
2020-10-28	$12.72	$12.98	$12.48	$12.61	$12.61	289,271
2020-10-27	$13.41	$13.68	$13.08	$13.10	$13.10	170,463
2020-10-26	$13.50	$13.59	$13.20	$13.54	$13.54	272,938
2020-10-23	$13.71	$13.88	$13.51	$13.75	$13.75	129,639
2020-10-22	$13.39	$13.70	$13.20	$13.57	$13.57	213,899
2020-10-21	$13.68	$13.73	$13.34	$13.37	$13.37	115,485
2020-10-20	$13.60	$14.18	$13.53	$13.68	$13.68	223,417
2020-10-19	$12.95	$13.78	$12.95	$13.41	$13.41	246,595
2020-10-16	$13.43	$13.45	$12.88	$12.93	$12.93	235,168
2020-10-15	$13.70	$13.80	$13.35	$13.48	$13.48	129,851
2020-10-14	$14.25	$14.55	$13.98	$13.98	$13.98	298,347
2020-10-13	$14.39	$14.48	$14.13	$14.27	$14.27	274,026
2020-10-12	$14.40	$14.86	$14.22	$14.69	$14.69	272,796
2020-10-09	$14.60	$14.69	$14.16	$14.39	$14.39	265,532
2020-10-08	$13.83	$14.56	$13.60	$14.53	$14.53	333,306
2020-10-07	$12.86	$13.88	$12.82	$13.61	$13.61	546,092
2020-10-06	$12.69	$13.26	$12.64	$12.81	$12.81	485,025
2020-10-05	$12.25	$12.74	$12.25	$12.66	$12.66	249,492
2020-10-02	$11.04	$12.11	$11.02	$12.05	$12.05	558,957
2020-10-01	$11.21	$11.33	$10.79	$11.28	$11.28	354,107
2020-09-30	$11.42	$11.80	$11.07	$11.13	$11.13	556,617
2020-09-29	$11.65	$11.65	$11.05	$11.33	$11.33	343,731
2020-09-28	$11.48	$12.07	$11.48	$11.71	$11.71	312,464
2020-09-25	$11.05	$11.39	$11.02	$11.30	$11.30	284,483
2020-09-24	$11.03	$11.48	$10.80	$11.22	$11.22	316,635
2020-09-23	$10.91	$11.72	$10.91	$10.98	$10.98	357,120
2020-09-22	$11.27	$11.53	$10.92	$10.97	$10.97	309,308
2020-09-21	$12.16	$12.22	$11.11	$11.19	$11.19	498,423
2020-09-18	$12.73	$13.15	$12.34	$12.60	$12.60	538,791
2020-09-17	$12.55	$13.39	$12.30	$12.69	$12.69	397,283
2020-09-16	$12.29	$12.96	$12.25	$12.77	$12.77	399,474
2020-09-15	$12.53	$12.53	$12.12	$12.23	$12.23	190,854
2020-09-14	$12.19	$12.50	$12.05	$12.44	$12.44	255,601
2020-09-11	$12.24	$12.42	$12.12	$12.16	$12.16	219,535
2020-09-10	$12.35	$12.49	$12.20	$12.24	$12.24	227,043
2020-09-09	$12.26	$12.39	$12.06	$12.20	$12.20	315,055
2020-09-08	$12.34	$12.42	$12.04	$12.16	$12.16	225,676
2020-09-04	$12.53	$12.69	$12.20	$12.42	$12.42	202,231
2020-09-03	$12.51	$12.74	$12.31	$12.32	$12.32	337,240
2020-09-02	$12.67	$12.71	$12.23	$12.56	$12.56	281,997
2020-09-01	$12.39	$12.67	$12.27	$12.66	$12.66	193,879
2020-08-31	$12.64	$13.09	$12.53	$12.55	$12.55	263,029
2020-08-28	$12.71	$12.88	$12.41	$12.74	$12.74	278,932
2020-08-27	$12.37	$12.69	$12.29	$12.52	$12.52	226,970
2020-08-26	$12.78	$12.87	$12.28	$12.38	$12.38	255,462
2020-08-25	$12.65	$12.72	$12.34	$12.69	$12.69	250,039
2020-08-24	$12.32	$12.61	$11.83	$12.54	$12.54	253,358
2020-08-21	$12.99	$13.06	$12.21	$12.27	$12.27	372,093
2020-08-20	$13.11	$13.62	$13.04	$13.19	$13.19	361,750
2020-08-19	$13.11	$13.46	$13.08	$13.34	$13.34	468,749
2020-08-18	$13.10	$13.20	$13.03	$13.12	$13.12	402,726
2020-08-17	$12.87	$13.24	$12.63	$13.09	$13.09	377,968
2020-08-14	$12.61	$13.10	$12.53	$12.88	$12.88	195,067
2020-08-13	$12.75	$13.14	$12.67	$12.77	$12.77	243,399
2020-08-12	$13.26	$13.43	$12.71	$12.84	$12.84	248,056
2020-08-11	$13.32	$13.90	$13.05	$13.06	$13.06	469,939
2020-08-10	$13.38	$13.64	$13.00	$13.02	$13.02	447,177
2020-08-07	$12.67	$13.43	$12.60	$13.26	$13.26	457,765
2020-08-06	$12.86	$12.97	$12.36	$12.72	$12.72	379,935
2020-08-05	$12.94	$13.08	$12.61	$12.89	$12.89	336,227
2020-08-04	$12.69	$12.96	$12.47	$12.82	$12.82	273,247
2020-08-03	$11.87	$12.71	$11.73	$12.60	$12.60	409,282
2020-07-31	$12.29	$12.53	$11.55	$11.77	$11.77	578,331
2020-07-30	$12.77	$13.34	$12.11	$12.32	$12.32	803,200
2020-07-29	$11.94	$12.31	$11.84	$12.28	$12.28	318,854
2020-07-28	$12.14	$12.37	$11.83	$11.87	$11.87	203,564
2020-07-27	$11.95	$12.20	$11.81	$12.14	$12.14	256,660
2020-07-24	$12.36	$12.36	$11.94	$11.97	$11.97	227,663
2020-07-23	$12.35	$12.76	$12.31	$12.45	$12.45	210,527
2020-07-22	$12.79	$12.92	$12.27	$12.45	$12.45	366,617
2020-07-21	$12.60	$13.25	$12.60	$13.00	$13.00	506,527
2020-07-20	$12.43	$12.61	$12.13	$12.30	$12.30	226,443
2020-07-17	$12.38	$12.75	$12.34	$12.49	$12.49	252,000
2020-07-16	$12.40	$12.63	$12.18	$12.33	$12.33	251,600
2020-07-15	$12.32	$12.79	$12.16	$12.55	$12.55	392,600
2020-07-14	$11.58	$12.04	$11.35	$11.97	$11.97	309,500
2020-07-13	$11.92	$12.11	$11.53	$11.67	$11.67	350,400
2020-07-10	$10.99	$12.13	$10.83	$11.73	$11.73	514,300
2020-07-09	$11.68	$11.80	$10.95	$11.02	$11.02	386,100
2020-07-08	$11.68	$11.98	$11.40	$11.77	$11.77	275,700
2020-07-07	$11.74	$11.95	$11.49	$11.66	$11.66	305,800
2020-07-06	$11.90	$12.05	$11.53	$11.91	$11.91	268,900
2020-07-02	$12.17	$12.52	$11.57	$11.62	$11.62	343,900
2020-07-01	$12.15	$12.39	$11.54	$11.75	$11.75	467,500
2020-06-30	$12.07	$12.29	$11.70	$12.18	$12.18	428,200
2020-06-29	$11.87	$12.59	$11.80	$12.29	$12.29	425,300
2020-06-26	$11.36	$11.79	$10.91	$11.65	$11.65	1,013,152
2020-06-25	$11.09	$11.64	$10.89	$11.53	$11.53	587,949
2020-06-24	$11.34	$11.52	$10.95	$11.23	$11.23	548,874
2020-06-23	$11.78	$11.95	$11.23	$11.72	$11.72	456,687
2020-06-22	$12.06	$12.06	$11.40	$11.56	$11.56	726,601
2020-06-19	$11.96	$12.76	$11.82	$12.12	$12.12	663,157
2020-06-18	$11.89	$12.22	$11.59	$12.01	$12.01	395,875
2020-06-17	$13.30	$13.39	$12.12	$12.22	$12.22	799,453
2020-06-16	$12.62	$12.94	$12.30	$12.62	$12.62	582,848
2020-06-15	$10.42	$11.77	$10.32	$11.47	$11.47	408,733
2020-06-12	$10.96	$11.22	$10.55	$10.97	$10.97	828,530
2020-06-11	$11.44	$11.80	$10.18	$10.24	$10.24	770,561
2020-06-10	$12.76	$12.87	$12.08	$12.35	$12.35	482,040
2020-06-09	$12.96	$13.57	$12.51	$12.88	$12.88	644,291
2020-06-08	$13.45	$13.92	$13.02	$13.38	$13.38	832,053
2020-06-05	$13.00	$13.65	$12.86	$13.04	$13.04	914,670
2020-06-04	$11.40	$12.60	$11.25	$12.57	$12.57	673,771
2020-06-03	$11.93	$12.06	$11.40	$11.43	$11.43	578,370
2020-06-02	$11.39	$11.86	$11.25	$11.52	$11.52	750,203
2020-06-01	$10.64	$11.51	$10.51	$11.15	$11.15	802,785
2020-05-29	$10.10	$10.65	$9.81	$10.50	$10.50	1,278,027
2020-05-28	$11.30	$11.46	$10.41	$10.44	$10.44	1,066,502
2020-05-27	$10.75	$11.41	$10.25	$11.21	$11.21	811,612
2020-05-26	$9.84	$10.45	$9.84	$10.27	$10.27	568,295
2020-05-22	$9.62	$9.82	$9.24	$9.56	$9.56	590,463
2020-05-21	$8.95	$10.29	$8.95	$9.71	$9.71	1,491,670
2020-05-20	$7.99	$8.73	$7.78	$8.60	$8.60	1,102,865
2020-05-19	$7.78	$8.06	$7.59	$7.69	$7.69	680,120
2020-05-18	$7.85	$8.06	$7.54	$7.77	$7.77	1,167,483
2020-05-15	$6.54	$7.21	$6.51	$7.18	$7.18	828,195
2020-05-14	$6.75	$6.76	$6.23	$6.67	$6.67	1,114,022
2020-05-13	$7.45	$7.50	$7.07	$7.12	$7.12	774,814
2020-05-12	$8.07	$8.24	$7.55	$7.59	$7.59	763,992
2020-05-11	$8.59	$8.66	$7.78	$8.00	$8.00	1,097,031
2020-05-08	$8.45	$8.88	$8.05	$8.49	$8.49	1,920,307
2020-05-07	$6.81	$8.10	$6.81	$8.03	$8.03	5,113,349
2020-05-06	$6.29	$6.50	$5.76	$6.19	$6.19	1,399,967
2020-05-05	$6.91	$7.19	$6.21	$6.23	$6.23	1,119,136
2020-05-04	$6.35	$6.78	$6.06	$6.74	$6.74	591,367
2020-05-01	$6.81	$6.81	$6.35	$6.60	$6.60	803,051
2020-04-30	$7.85	$7.85	$6.82	$7.00	$7.00	1,122,020
2020-04-29	$7.61	$8.26	$7.45	$7.99	$7.99	865,433
2020-04-28	$7.16	$7.49	$6.83	$7.38	$7.38	800,402
2020-04-27	$6.25	$7.00	$6.18	$6.86	$6.86	1,481,173
2020-04-24	$6.57	$6.57	$6.05	$6.25	$6.25	426,973
2020-04-23	$5.76	$6.40	$5.76	$6.21	$6.21	574,596
2020-04-22	$5.82	$6.07	$5.68	$5.71	$5.71	350,872
2020-04-21	$5.65	$5.86	$5.53	$5.68	$5.68	537,537
2020-04-20	$6.01	$6.33	$5.73	$5.76	$5.76	727,242
2020-04-17	$5.83	$6.39	$5.77	$6.23	$6.23	1,058,418
2020-04-16	$5.58	$5.67	$5.42	$5.66	$5.66	1,040,566
2020-04-15	$6.25	$6.25	$5.02	$5.57	$5.57	3,064,946
2020-04-14	$6.60	$6.90	$6.36	$6.37	$6.37	706,549
2020-04-13	$7.18	$7.18	$6.43	$6.49	$6.49	704,668
2020-04-09	$6.92	$7.46	$6.54	$7.17	$7.17	1,216,230
2020-04-08	$7.10	$7.24	$6.63	$6.69	$6.69	2,365,221
2020-04-07	$7.18	$7.67	$6.73	$6.93	$6.93	888,681
2020-04-06	$6.73	$7.29	$6.59	$6.97	$6.97	855,205
2020-04-03	$6.48	$6.66	$6.10	$6.43	$6.43	694,097
2020-04-02	$6.57	$6.89	$6.22	$6.54	$6.54	840,853
2020-04-01	$6.48	$7.02	$6.14	$6.67	$6.67	780,653
2020-03-31	$5.96	$6.78	$5.89	$6.72	$6.72	791,129
2020-03-30	$5.99	$6.29	$5.62	$5.83	$5.83	519,676
2020-03-27	$6.99	$6.99	$5.97	$6.00	$6.00	706,571
2020-03-26	$6.28	$7.33	$6.13	$7.08	$7.08	1,156,946
2020-03-25	$6.54	$6.88	$5.88	$6.11	$6.11	994,272
2020-03-24	$6.92	$7.03	$6.23	$6.38	$6.38	816,093
2020-03-23	$6.35	$6.95	$5.59	$6.65	$6.65	872,638
2020-03-20	$7.42	$7.71	$5.74	$6.28	$6.28	2,284,597
2020-03-19	$4.70	$7.76	$4.20	$7.73	$7.73	2,679,758
2020-03-18	$3.00	$5.18	$2.61	$4.68	$4.68	3,079,678
2020-03-17	$5.45	$5.50	$2.87	$2.91	$2.91	4,777,463
2020-03-16	$7.62	$8.21	$5.21	$5.33	$5.33	2,181,835
2020-03-13	$10.64	$10.84	$7.90	$8.33	$8.33	2,459,773
2020-03-12	$10.90	$11.86	$9.97	$10.05	$10.05	1,207,545
2020-03-11	$11.41	$12.51	$10.76	$12.17	$12.17	1,441,857
2020-03-10	$12.10	$12.15	$10.88	$11.61	$11.61	661,701
2020-03-09	$12.50	$12.79	$11.63	$11.76	$11.76	720,065
2020-03-06	$13.25	$13.93	$12.42	$13.57	$13.57	1,253,033
2020-03-05	$14.65	$14.75	$13.55	$13.90	$13.90	1,176,373
2020-03-04	$14.13	$14.96	$14.03	$14.94	$14.94	1,417,753
2020-03-03	$15.02	$15.12	$13.84	$14.00	$14.00	4,673,275
2020-03-02	$14.50	$14.50	$13.62	$13.95	$13.95	2,059,111
2020-02-28	$11.80	$15.92	$11.80	$14.50	$14.50	6,683,428
2020-02-27	$10.05	$13.03	$9.46	$12.07	$12.07	4,372,118
2020-02-26	$11.56	$12.21	$11.12	$11.94	$11.94	2,092,817
2020-02-25	$11.12	$11.75	$10.59	$11.53	$11.53	2,074,307
2020-02-24	$11.24	$11.45	$11.03	$11.06	$11.06	505,891
2020-02-21	$12.10	$12.13	$11.70	$11.77	$11.77	415,981
2020-02-20	$11.87	$12.23	$11.87	$12.15	$12.15	579,812
2020-02-19	$11.81	$12.09	$11.64	$11.94	$11.94	563,283
2020-02-18	$11.92	$11.97	$11.02	$11.79	$11.79	801,166
2020-02-14	$11.83	$12.10	$11.76	$12.02	$12.02	511,932
2020-02-13	$11.39	$11.91	$11.26	$11.90	$11.90	427,508
2020-02-12	$11.24	$11.56	$11.24	$11.50	$11.50	338,500
2020-02-11	$11.08	$11.41	$11.07	$11.12	$11.12	227,495
2020-02-10	$10.74	$10.98	$10.67	$10.96	$10.96	200,565
2020-02-07	$11.06	$11.22	$10.75	$10.76	$10.76	240,177
2020-02-06	$11.28	$11.36	$10.91	$11.21	$11.21	350,587
2020-02-05	$11.18	$11.50	$11.14	$11.21	$11.21	359,002
2020-02-04	$11.19	$11.28	$10.96	$10.99	$10.99	507,605
2020-02-03	$11.23	$11.35	$10.85	$10.97	$10.97	322,233
2020-01-31	$11.25	$11.46	$11.12	$11.26	$11.26	655,602
2020-01-30	$10.82	$11.37	$10.78	$11.27	$11.27	334,688
2020-01-29	$11.25	$11.38	$10.88	$10.95	$10.95	260,073
2020-01-28	$11.28	$11.66	$11.23	$11.24	$11.24	483,506
2020-01-27	$10.69	$11.33	$10.63	$11.23	$11.23	630,307
2020-01-24	$11.19	$11.30	$10.67	$10.97	$10.97	776,022
2020-01-23	$11.39	$11.40	$10.91	$11.20	$11.20	693,447
2020-01-22	$11.42	$11.52	$10.97	$11.39	$11.39	1,843,450
2020-01-21	$11.52	$11.59	$11.33	$11.41	$11.41	611,744
2020-01-17	$11.95	$12.02	$11.39	$11.58	$11.58	686,025
2020-01-16	$12.08	$12.30	$11.84	$11.89	$11.89	543,777
2020-01-15	$12.02	$12.27	$11.85	$11.92	$11.92	411,775
2020-01-14	$12.36	$12.38	$12.10	$12.14	$12.14	425,471
2020-01-13	$12.13	$12.28	$11.73	$12.28	$12.28	301,429
2020-01-10	$12.06	$12.27	$12.04	$12.14	$12.14	477,612
2020-01-09	$12.09	$12.12	$11.81	$12.04	$12.04	438,659
2020-01-08	$12.02	$12.14	$11.80	$12.00	$12.00	338,798
2020-01-07	$11.97	$12.12	$11.78	$12.01	$12.01	435,594
2020-01-06	$12.05	$12.27	$11.92	$12.05	$12.05	291,911
2020-01-03	$12.06	$12.20	$11.87	$12.16	$12.16	281,958
2020-01-02	$13.01	$13.05	$12.10	$12.27	$12.27	378,719
2019-12-31	$12.66	$12.91	$12.56	$12.86	$12.86	765,987
2019-12-30	$12.64	$12.90	$12.57	$12.65	$12.65	355,603
2019-12-27	$12.92	$12.98	$12.56	$12.65	$12.65	358,660
2019-12-26	$13.14	$13.44	$12.83	$12.85	$12.85	588,876
2019-12-24	$13.20	$13.21	$12.93	$13.15	$13.15	330,210
2019-12-23	$13.19	$13.25	$13.00	$13.10	$13.10	640,022
2019-12-20	$13.49	$13.49	$13.09	$13.13	$13.13	881,298
2019-12-19	$13.27	$13.50	$13.13	$13.43	$13.43	593,132
2019-12-18	$13.29	$13.57	$13.19	$13.23	$13.23	643,744
2019-12-17	$13.27	$13.61	$13.19	$13.31	$13.31	455,875
2019-12-16	$15.75	$15.75	$12.75	$13.30	$13.30	1,763,090
2019-12-13	$15.89	$16.17	$15.63	$15.73	$15.73	597,579
2019-12-12	$15.23	$15.94	$15.23	$15.89	$15.89	547,689
2019-12-11	$14.93	$15.50	$14.87	$15.21	$15.21	465,761
2019-12-10	$14.86	$14.86	$14.51	$14.84	$14.84	548,879
2019-12-09	$14.96	$15.08	$14.88	$14.89	$14.89	486,216
2019-12-06	$15.02	$15.25	$14.86	$15.06	$15.06	435,320
2019-12-05	$14.95	$14.96	$14.43	$14.80	$14.80	306,243
2019-12-04	$14.90	$15.13	$14.73	$14.87	$14.87	383,138
2019-12-03	$14.82	$15.11	$14.66	$14.82	$14.82	364,629
2019-12-02	$16.09	$16.10	$15.00	$15.04	$15.04	348,792
2019-11-29	$16.12	$16.33	$15.81	$15.93	$15.93	274,701
2019-11-27	$16.25	$16.40	$16.20	$16.30	$16.30	380,580
2019-11-26	$15.73	$16.43	$15.64	$16.20	$16.20	610,045
2019-11-25	$15.36	$15.85	$15.26	$15.72	$15.72	1,782,986
2019-11-22	$15.46	$15.59	$15.28	$15.30	$15.30	370,684
2019-11-21	$15.53	$15.69	$15.25	$15.32	$15.32	514,992
2019-11-20	$16.18	$16.22	$15.31	$15.52	$15.52	724,257
2019-11-19	$16.40	$16.43	$16.07	$16.34	$16.34	661,171
2019-11-18	$17.51	$17.51	$16.16	$16.32	$16.32	713,491
2019-11-15	$18.37	$18.37	$17.51	$17.63	$17.63	523,783
2019-11-14	$18.51	$18.67	$18.27	$18.32	$18.32	346,106
2019-11-13	$18.94	$18.98	$18.43	$18.57	$18.57	401,952
2019-11-12	$19.28	$19.31	$18.92	$19.12	$19.12	580,435
2019-11-11	$18.52	$19.22	$18.52	$19.17	$19.17	506,015
2019-11-08	$18.45	$19.16	$18.31	$18.47	$18.47	639,587
2019-11-07	$17.03	$19.48	$17.01	$18.47	$18.47	1,859,925
2019-11-06	$16.75	$16.75	$15.56	$15.71	$15.71	626,993
2019-11-05	$17.08	$17.20	$16.75	$16.77	$16.77	344,716
2019-11-04	$16.78	$17.29	$16.60	$17.05	$17.05	415,493
2019-11-01	$15.56	$16.57	$15.56	$16.56	$16.56	634,031
2019-10-31	$15.69	$15.78	$15.17	$15.47	$15.47	418,501
2019-10-30	$16.01	$16.01	$15.79	$15.83	$15.83	389,660
2019-10-29	$16.05	$16.10	$15.87	$15.96	$15.96	322,277
2019-10-28	$16.70	$16.75	$16.12	$16.16	$16.16	289,669
2019-10-25	$16.59	$16.86	$16.27	$16.59	$16.59	428,557
2019-10-24	$16.88	$16.88	$16.42	$16.59	$16.59	361,219
2019-10-23	$16.62	$16.95	$16.46	$16.88	$16.88	248,586
2019-10-22	$16.80	$16.88	$16.28	$16.60	$16.60	709,140
2019-10-21	$16.71	$17.07	$16.63	$16.77	$16.77	684,579
2019-10-18	$15.80	$16.50	$15.78	$16.48	$16.48	435,921
2019-10-17	$15.88	$15.99	$15.62	$15.88	$15.88	401,887
2019-10-16	$15.50	$15.86	$15.50	$15.73	$15.73	757,801
2019-10-15	$15.44	$15.87	$15.29	$15.52	$15.52	407,039
2019-10-14	$15.15	$15.46	$14.92	$15.34	$15.34	469,573
2019-10-11	$14.83	$15.32	$14.83	$15.19	$15.19	323,324
2019-10-10	$14.42	$14.92	$14.27	$14.53	$14.53	310,905
2019-10-09	$14.19	$14.39	$14.08	$14.33	$14.33	275,982
2019-10-08	$13.90	$14.12	$13.77	$13.97	$13.97	185,427
2019-10-07	$13.95	$14.17	$13.77	$14.07	$14.07	391,328
2019-10-04	$13.57	$14.08	$13.45	$14.04	$14.04	272,061
2019-10-03	$13.37	$13.65	$13.31	$13.50	$13.50	356,139
2019-10-02	$13.73	$13.77	$13.33	$13.46	$13.46	490,691
2019-10-01	$14.49	$14.58	$13.80	$13.88	$13.88	904,233
2019-09-30	$14.25	$14.47	$14.03	$14.33	$14.33	383,909
2019-09-27	$14.58	$14.85	$14.05	$14.20	$14.20	882,393
2019-09-26	$14.07	$14.64	$13.97	$14.46	$14.46	754,272
2019-09-25	$13.67	$13.90	$13.59	$13.88	$13.88	475,248
2019-09-24	$13.82	$13.82	$13.43	$13.71	$13.71	757,437
2019-09-23	$12.97	$13.89	$12.91	$13.78	$13.78	843,859
2019-09-20	$12.98	$13.19	$12.85	$13.06	$13.06	593,977
2019-09-19	$13.18	$13.26	$12.89	$13.00	$13.00	327,163
2019-09-18	$13.08	$13.43	$13.05	$13.13	$13.13	765,024
2019-09-17	$12.91	$13.17	$12.57	$13.14	$13.14	573,775
2019-09-16	$12.72	$13.69	$12.72	$13.05	$13.05	1,232,237
2019-09-13	$12.68	$12.84	$12.27	$12.79	$12.79	511,186
2019-09-12	$12.48	$12.71	$12.20	$12.53	$12.53	501,497
2019-09-11	$12.16	$12.45	$11.81	$12.44	$12.44	483,637
2019-09-10	$10.94	$12.20	$10.87	$12.15	$12.15	734,296
2019-09-09	$10.08	$10.93	$10.08	$10.92	$10.92	512,004
2019-09-06	$10.11	$10.25	$10.00	$10.04	$10.04	263,087
2019-09-05	$9.84	$10.25	$9.69	$10.07	$10.07	417,628
2019-09-04	$9.41	$9.87	$9.38	$9.65	$9.65	564,296
2019-09-03	$9.84	$9.87	$9.24	$9.27	$9.27	618,724
2019-08-30	$9.82	$10.22	$9.82	$9.99	$9.99	416,221
2019-08-29	$9.73	$9.94	$9.58	$9.75	$9.75	767,438
2019-08-28	$9.73	$9.84	$9.32	$9.60	$9.60	747,879
2019-08-27	$10.17	$10.17	$9.64	$9.70	$9.70	1,374,795
2019-08-26	$10.14	$10.14	$9.97	$10.09	$10.09	244,255
2019-08-23	$10.34	$10.46	$10.01	$10.01	$10.01	433,359
2019-08-22	$10.39	$10.65	$10.35	$10.43	$10.43	367,514
2019-08-21	$10.35	$10.44	$10.28	$10.35	$10.35	297,644
2019-08-20	$10.28	$10.29	$10.01	$10.21	$10.21	286,763
2019-08-19	$10.35	$10.47	$10.26	$10.34	$10.34	573,708
2019-08-16	$9.80	$10.29	$9.75	$10.23	$10.23	479,304
2019-08-15	$9.90	$9.97	$9.63	$9.78	$9.78	906,273
2019-08-14	$9.92	$10.01	$9.68	$9.93	$9.93	815,097
2019-08-13	$10.09	$10.21	$9.73	$10.13	$10.13	787,310
2019-08-12	$9.75	$10.62	$9.69	$10.19	$10.19	759,749
2019-08-09	$10.52	$11.01	$9.26	$9.98	$9.98	3,241,000
2019-08-08	$10.75	$11.57	$10.56	$11.05	$11.05	1,664,408
2019-08-07	$10.43	$10.74	$10.06	$10.70	$10.70	1,397,430
2019-08-06	$11.70	$11.90	$10.54	$10.63	$10.63	1,145,111
2019-08-05	$12.00	$12.00	$11.53	$11.66	$11.66	490,315
2019-08-02	$12.73	$12.73	$12.13	$12.23	$12.23	369,454
2019-08-01	$13.00	$13.16	$12.69	$12.80	$12.80	429,433
2019-07-31	$13.24	$13.54	$13.01	$13.06	$13.06	351,113
2019-07-30	$12.93	$13.23	$12.54	$13.18	$13.18	373,803
2019-07-29	$13.23	$13.38	$12.92	$12.97	$12.97	233,062
2019-07-26	$13.42	$13.54	$13.18	$13.25	$13.25	174,476
2019-07-25	$13.71	$13.84	$13.41	$13.41	$13.41	303,988
2019-07-24	$13.00	$13.80	$13.00	$13.71	$13.71	543,299
2019-07-23	$13.14	$13.30	$12.96	$13.09	$13.09	235,689
2019-07-22	$13.41	$13.48	$12.96	$13.04	$13.04	252,261
2019-07-19	$13.38	$13.60	$13.28	$13.41	$13.41	249,584
2019-07-18	$13.59	$13.63	$13.27	$13.38	$13.38	363,901
2019-07-17	$13.79	$13.79	$13.51	$13.60	$13.60	426,451
2019-07-16	$13.79	$14.06	$13.77	$13.86	$13.86	222,617
2019-07-15	$14.20	$14.28	$13.69	$13.80	$13.80	300,129
2019-07-12	$13.80	$14.32	$13.77	$14.18	$14.18	376,362
2019-07-11	$14.06	$14.14	$13.71	$13.84	$13.84	140,163
2019-07-10	$14.48	$14.49	$14.02	$14.02	$14.02	191,864
2019-07-09	$14.41	$14.53	$14.11	$14.36	$14.36	221,841
2019-07-08	$14.41	$14.83	$14.41	$14.51	$14.51	404,879
2019-07-05	$14.29	$14.60	$14.25	$14.53	$14.53	284,283
2019-07-03	$14.19	$14.42	$14.09	$14.38	$14.38	299,519
2019-07-02	$14.35	$14.35	$14.07	$14.17	$14.17	459,232
2019-07-01	$14.54	$14.70	$14.24	$14.37	$14.37	664,667
2019-06-28	$13.40	$14.05	$13.40	$13.87	$13.87	780,617
2019-06-27	$12.85	$13.44	$12.85	$13.40	$13.40	535,485
2019-06-26	$13.16	$13.26	$12.62	$12.83	$12.83	512,634
2019-06-25	$13.34	$13.67	$13.14	$13.16	$13.16	642,448
2019-06-24	$13.18	$13.54	$13.13	$13.35	$13.35	421,754
2019-06-21	$13.17	$13.38	$12.65	$13.24	$13.24	677,465
2019-06-20	$13.04	$13.28	$12.77	$13.20	$13.20	701,852
2019-06-19	$13.25	$13.35	$12.70	$12.85	$12.85	647,185
2019-06-18	$13.32	$13.52	$13.00	$13.24	$13.24	757,639
2019-06-17	$13.39	$13.49	$13.25	$13.29	$13.29	400,618
2019-06-14	$13.78	$13.78	$13.40	$13.41	$13.41	424,794
2019-06-13	$13.96	$14.17	$13.66	$13.77	$13.77	367,978
2019-06-12	$14.16	$14.24	$13.52	$13.88	$13.88	628,617
2019-06-11	$14.69	$14.74	$14.16	$14.21	$14.21	391,878
2019-06-10	$14.90	$15.13	$14.49	$14.50	$14.50	280,477
2019-06-07	$14.81	$14.92	$14.68	$14.79	$14.79	294,910
2019-06-06	$15.22	$15.27	$14.67	$14.77	$14.77	294,398
2019-06-05	$15.55	$15.58	$15.11	$15.25	$15.25	249,625
2019-06-04	$14.98	$15.54	$14.94	$15.52	$15.52	646,764
2019-06-03	$14.54	$14.96	$14.54	$14.76	$14.76	408,839
2019-05-31	$14.45	$14.58	$14.19	$14.54	$14.54	406,330
2019-05-30	$14.95	$15.28	$14.68	$14.72	$14.72	256,329
2019-05-29	$15.03	$15.04	$14.70	$14.94	$14.94	255,979
2019-05-28	$15.34	$15.40	$15.08	$15.09	$15.09	225,602
2019-05-24	$15.29	$15.56	$15.15	$15.29	$15.29	269,324
2019-05-23	$15.51	$15.51	$15.14	$15.21	$15.21	244,732
2019-05-22	$15.89	$15.89	$15.63	$15.72	$15.72	247,645
2019-05-21	$16.06	$16.06	$15.66	$15.75	$15.75	307,189
2019-05-20	$16.04	$16.18	$15.74	$15.93	$15.93	622,836
2019-05-17	$16.32	$16.59	$16.13	$16.15	$16.15	337,837
2019-05-16	$16.87	$16.96	$16.49	$16.53	$16.53	268,070
2019-05-15	$16.45	$17.00	$16.38	$16.87	$16.87	300,779
2019-05-14	$16.58	$16.78	$16.36	$16.70	$16.70	430,032
2019-05-13	$16.55	$16.73	$16.16	$16.55	$16.55	571,993
2019-05-10	$16.96	$17.17	$16.75	$16.97	$16.97	396,006
2019-05-09	$18.29	$18.38	$16.75	$17.05	$17.05	971,593
2019-05-08	$19.75	$19.91	$19.30	$19.49	$19.49	356,574
2019-05-07	$20.08	$20.37	$19.65	$19.76	$19.76	310,558
2019-05-06	$19.73	$20.25	$19.56	$20.23	$20.23	165,552
2019-05-03	$20.22	$20.22	$19.79	$20.07	$20.07	287,948
2019-05-02	$19.62	$19.99	$19.59	$19.97	$19.97	249,485
2019-05-01	$20.13	$20.30	$19.79	$19.79	$19.79	316,798
2019-04-30	$19.66	$20.02	$19.46	$19.97	$19.97	265,185
2019-04-29	$19.63	$19.81	$19.59	$19.70	$19.70	242,274
2019-04-26	$19.68	$19.73	$19.43	$19.54	$19.54	269,617
2019-04-25	$19.85	$19.97	$19.48	$19.58	$19.58	372,194
2019-04-24	$19.89	$20.00	$19.73	$19.95	$19.95	511,725
2019-04-23	$20.00	$20.05	$19.79	$19.89	$19.89	362,901
2019-04-22	$19.64	$19.85	$19.56	$19.82	$19.82	190,895
2019-04-18	$19.89	$20.15	$19.60	$19.74	$19.74	281,095
2019-04-17	$19.63	$19.95	$19.58	$19.87	$19.87	219,897
2019-04-16	$19.11	$19.67	$19.11	$19.54	$19.54	288,706
2019-04-15	$19.01	$19.26	$18.87	$19.04	$19.04	181,818
2019-04-12	$19.13	$19.22	$18.97	$18.98	$18.98	216,124
2019-04-11	$18.99	$19.18	$18.88	$18.99	$18.99	147,601
2019-04-10	$18.82	$19.00	$18.75	$18.95	$18.95	158,985
2019-04-09	$18.91	$19.01	$18.60	$18.74	$18.74	304,993
2019-04-08	$18.82	$19.23	$18.80	$19.00	$19.00	327,919
2019-04-05	$18.57	$19.00	$18.31	$18.95	$18.95	409,906
2019-04-04	$17.81	$18.49	$17.79	$18.43	$18.43	309,172
2019-04-03	$17.91	$18.10	$17.78	$17.83	$17.83	319,465
2019-04-02	$17.51	$17.86	$17.28	$17.76	$17.76	366,658
2019-04-01	$17.25	$17.77	$17.20	$17.57	$17.57	186,035
2019-03-29	$17.44	$17.46	$16.96	$17.12	$17.12	415,942
2019-03-28	$17.32	$17.70	$16.73	$17.29	$17.29	304,701
2019-03-27	$17.09	$17.63	$16.91	$17.19	$17.19	315,071
2019-03-26	$17.28	$17.40	$16.74	$17.00	$17.00	387,810
2019-03-25	$17.09	$17.35	$16.74	$17.14	$17.14	383,654
2019-03-22	$18.04	$18.09	$17.11	$17.12	$17.12	428,846
2019-03-21	$18.26	$18.66	$18.16	$18.18	$18.18	282,938
2019-03-20	$18.54	$18.54	$17.97	$18.32	$18.32	436,952
2019-03-19	$18.93	$19.14	$18.57	$18.61	$18.61	338,380
2019-03-18	$18.61	$18.88	$18.55	$18.81	$18.81	258,299
2019-03-15	$18.63	$19.06	$18.50	$18.51	$18.51	519,657
2019-03-14	$19.01	$19.10	$18.61	$18.63	$18.63	273,641
2019-03-13	$19.14	$19.20	$18.96	$19.01	$19.01	247,798
2019-03-12	$19.00	$19.28	$18.83	$19.06	$19.06	317,693
2019-03-11	$18.47	$18.98	$18.46	$18.78	$18.78	639,854
2019-03-08	$18.36	$18.59	$18.13	$18.40	$18.40	508,623
2019-03-07	$18.41	$18.54	$18.06	$18.41	$18.41	546,898
2019-03-06	$19.19	$19.24	$18.59	$18.59	$18.59	383,774
2019-03-05	$19.16	$19.33	$18.90	$19.18	$19.18	410,546
2019-03-04	$19.24	$19.53	$18.99	$19.13	$19.13	464,880
2019-03-01	$19.13	$19.58	$18.92	$19.24	$19.24	664,599
2019-02-28	$19.72	$20.52	$18.48	$18.82	$18.82	1,000,113
2019-02-27	$17.72	$17.72	$17.19	$17.52	$17.52	266,948
2019-02-26	$18.10	$18.25	$17.64	$17.67	$17.67	492,706
2019-02-25	$18.08	$18.42	$18.05	$18.09	$18.09	431,321
2019-02-22	$18.15	$18.33	$17.96	$18.08	$18.08	299,046
2019-02-21	$17.70	$17.95	$17.52	$17.92	$17.92	214,242
2019-02-20	$17.54	$18.09	$17.54	$17.71	$17.71	385,385
2019-02-19	$16.93	$17.56	$16.89	$17.47	$17.47	321,009
2019-02-15	$16.63	$17.17	$16.59	$16.99	$16.99	303,160
2019-02-14	$16.27	$16.64	$16.17	$16.50	$16.50	337,527
2019-02-13	$15.83	$16.43	$15.83	$16.34	$16.34	396,469
2019-02-12	$15.50	$15.83	$15.42	$15.79	$15.79	1,641,529
2019-02-11	$15.73	$15.77	$15.23	$15.41	$15.41	570,595
2019-02-08	$15.87	$16.20	$15.58	$15.69	$15.69	318,292
2019-02-07	$16.22	$16.25	$15.66	$15.95	$15.95	249,276
2019-02-06	$16.09	$16.40	$16.09	$16.36	$16.36	309,920
2019-02-05	$16.44	$16.61	$15.83	$16.12	$16.12	704,217
2019-02-04	$16.06	$16.40	$15.82	$16.40	$16.40	217,178
2019-02-01	$16.40	$16.75	$16.01	$16.08	$16.08	403,005
2019-01-31	$17.17	$17.65	$17.07	$17.21	$17.21	345,600
2019-01-30	$17.35	$17.39	$16.86	$17.21	$17.21	173,833
2019-01-29	$17.13	$17.33	$17.00	$17.22	$17.22	185,798
2019-01-28	$17.28	$17.58	$17.03	$17.18	$17.18	298,835
2019-01-25	$17.39	$17.88	$17.39	$17.44	$17.44	392,281
2019-01-24	$17.05	$17.43	$17.05	$17.24	$17.24	316,608
2019-01-23	$16.57	$17.15	$16.57	$17.11	$17.11	418,013
2019-01-22	$17.35	$17.49	$16.26	$16.56	$16.56	670,106
2019-01-18	$18.01	$18.59	$17.87	$18.33	$18.33	219,007
2019-01-17	$17.46	$17.99	$17.46	$17.83	$17.83	221,974
2019-01-16	$17.92	$17.98	$17.47	$17.57	$17.57	223,820
2019-01-15	$17.94	$18.05	$17.58	$17.92	$17.92	243,110
2019-01-14	$17.89	$18.22	$17.70	$17.94	$17.94	263,491
2019-01-11	$17.75	$18.06	$17.55	$18.04	$18.04	240,992
2019-01-10	$17.59	$17.97	$17.47	$17.95	$17.95	212,830
2019-01-09	$17.77	$17.85	$16.90	$17.77	$17.77	481,714
2019-01-08	$17.46	$17.76	$17.28	$17.74	$17.74	345,711
2019-01-07	$16.75	$17.23	$16.30	$17.23	$17.23	708,354
2019-01-04	$16.42	$17.13	$16.07	$16.75	$16.75	800,477
2019-01-03	$16.04	$16.54	$15.89	$16.07	$16.07	506,003
2019-01-02	$15.67	$16.32	$15.63	$16.08	$16.08	636,980
2018-12-31	$15.85	$15.97	$15.51	$15.97	$15.97	378,240
2018-12-28	$15.78	$15.96	$15.38	$15.75	$15.75	531,810
2018-12-27	$15.56	$15.95	$15.29	$15.79	$15.79	311,498
2018-12-26	$15.43	$15.97	$14.96	$15.95	$15.95	416,887
2018-12-24	$15.27	$15.49	$14.66	$15.33	$15.33	381,010
2018-12-21	$15.87	$15.97	$15.30	$15.39	$15.39	578,547
2018-12-20	$16.05	$16.39	$15.67	$15.85	$15.85	385,989
2018-12-19	$16.81	$17.19	$16.03	$16.09	$16.09	398,760
2018-12-18	$16.69	$17.09	$16.62	$16.88	$16.88	457,895
2018-12-17	$16.58	$17.19	$16.37	$16.63	$16.63	345,288
2018-12-14	$17.04	$17.32	$16.54	$16.72	$16.72	350,954
2018-12-13	$17.67	$17.77	$17.20	$17.29	$17.29	501,291
2018-12-12	$17.53	$17.76	$17.37	$17.54	$17.54	417,590
2018-12-11	$18.00	$18.01	$17.06	$17.20	$17.20	249,371
2018-12-10	$17.16	$17.76	$17.01	$17.59	$17.59	373,906
2018-12-07	$17.77	$17.85	$17.08	$17.24	$17.24	276,497
2018-12-06	$16.63	$17.67	$16.45	$17.65	$17.65	589,737
2018-12-04	$17.91	$18.07	$16.78	$16.92	$16.92	710,876
2018-12-03	$19.02	$19.06	$17.88	$18.01	$18.01	421,270
2018-11-30	$18.12	$18.62	$17.99	$18.61	$18.61	295,522
2018-11-29	$18.65	$18.90	$18.29	$18.34	$18.34	186,260
2018-11-28	$18.45	$18.72	$17.86	$18.60	$18.60	204,887
2018-11-27	$18.35	$18.65	$18.22	$18.35	$18.35	159,903
2018-11-26	$18.53	$19.31	$18.49	$18.53	$18.53	466,574
2018-11-23	$17.82	$18.60	$17.82	$18.28	$18.28	129,663
2018-11-21	$17.95	$18.40	$17.60	$18.13	$18.13	183,494
2018-11-20	$17.79	$17.94	$17.40	$17.80	$17.80	502,937
2018-11-19	$17.91	$18.54	$17.81	$18.15	$18.15	412,968
2018-11-16	$17.52	$17.92	$17.41	$17.83	$17.83	290,271
2018-11-15	$17.49	$17.80	$17.31	$17.60	$17.60	548,941
2018-11-14	$17.30	$17.93	$17.24	$17.48	$17.48	300,123
2018-11-13	$17.23	$17.58	$16.99	$17.05	$17.05	262,015
2018-11-12	$17.61	$17.61	$16.97	$17.10	$17.10	367,074
2018-11-09	$17.43	$17.78	$17.43	$17.56	$17.56	1,075,360
2018-11-08	$15.94	$18.43	$14.92	$17.79	$17.79	2,303,708
2018-11-07	$18.36	$18.99	$18.36	$18.75	$18.75	638,374
2018-11-06	$17.66	$18.24	$17.66	$18.20	$18.20	305,035
2018-11-05	$17.03	$17.79	$16.77	$17.71	$17.71	889,411
2018-11-02	$16.73	$17.31	$16.70	$16.94	$16.94	264,155
2018-11-01	$15.59	$16.69	$15.54	$16.64	$16.64	336,146
2018-10-31	$16.44	$16.60	$15.49	$15.50	$15.50	349,323
2018-10-30	$15.85	$16.36	$15.82	$16.23	$16.23	237,517
2018-10-29	$16.27	$16.54	$15.71	$15.93	$15.93	385,805
2018-10-26	$15.46	$16.18	$15.39	$15.97	$15.97	258,068
2018-10-25	$15.40	$15.81	$15.18	$15.65	$15.65	486,170
2018-10-24	$16.14	$16.42	$15.06	$15.11	$15.11	657,486
2018-10-23	$16.28	$16.32	$15.85	$16.16	$16.16	576,478
2018-10-22	$17.35	$17.51	$16.68	$16.77	$16.77	366,472
2018-10-19	$17.56	$17.71	$17.13	$17.22	$17.22	532,611
2018-10-18	$18.06	$18.06	$17.39	$17.57	$17.57	597,290
2018-10-17	$18.44	$18.53	$18.00	$18.19	$18.19	295,255
2018-10-16	$18.18	$18.49	$17.76	$18.48	$18.48	234,774
2018-10-15	$17.79	$18.30	$17.70	$18.04	$18.04	297,589
2018-10-12	$18.09	$18.09	$17.37	$17.80	$17.80	1,175,939
2018-10-11	$18.60	$18.60	$17.85	$17.85	$17.85	736,613
2018-10-10	$19.20	$19.35	$18.76	$18.81	$18.81	428,107
2018-10-09	$19.14	$19.52	$19.01	$19.28	$19.28	713,203
2018-10-08	$18.68	$19.24	$18.67	$19.20	$19.20	238,945
2018-10-05	$18.97	$19.06	$18.65	$18.73	$18.73	460,106
2018-10-04	$19.04	$19.14	$18.91	$18.99	$18.99	310,309
2018-10-03	$18.91	$19.19	$18.65	$19.09	$19.09	254,712
2018-10-02	$18.89	$18.98	$18.71	$18.85	$18.85	193,326
2018-10-01	$18.93	$19.09	$18.70	$18.82	$18.82	394,355
2018-09-28	$18.60	$19.35	$18.60	$18.80	$18.80	311,298
2018-09-27	$18.90	$18.90	$18.45	$18.55	$18.55	320,772
2018-09-26	$19.50	$19.75	$18.90	$18.95	$18.95	299,085
2018-09-25	$19.85	$19.90	$19.30	$19.55	$19.55	439,403
2018-09-24	$20.00	$20.05	$19.40	$19.85	$19.85	244,878
2018-09-21	$20.30	$20.45	$19.95	$20.05	$20.05	645,352
2018-09-20	$20.50	$20.70	$20.23	$20.30	$20.30	391,583
2018-09-19	$20.40	$21.10	$20.40	$20.50	$20.50	230,240
2018-09-18	$20.70	$20.85	$20.40	$20.45	$20.45	161,564
2018-09-17	$21.10	$21.25	$20.60	$20.60	$20.60	172,374
2018-09-14	$21.05	$21.35	$20.95	$21.00	$21.00	150,741
2018-09-13	$20.80	$21.20	$20.74	$21.00	$21.00	259,923
2018-09-12	$20.30	$20.75	$20.25	$20.70	$20.70	158,243
2018-09-11	$20.15	$20.50	$19.93	$20.30	$20.30	218,249
2018-09-10	$19.75	$20.30	$19.75	$20.20	$20.20	189,594
2018-09-07	$20.00	$20.15	$19.05	$19.70	$19.70	398,233
2018-09-06	$19.90	$20.30	$19.70	$20.15	$20.15	232,528
2018-09-05	$19.90	$20.10	$19.75	$19.85	$19.85	294,728
2018-09-04	$20.35	$20.50	$19.85	$20.05	$20.05	620,747
2018-08-31	$19.90	$20.55	$19.70	$20.35	$20.35	535,522
2018-08-30	$20.15	$20.30	$19.70	$20.05	$20.05	450,084
2018-08-29	$20.35	$20.45	$20.05	$20.35	$20.35	394,414
2018-08-28	$20.20	$20.45	$19.80	$20.25	$20.25	269,805
2018-08-27	$20.00	$20.35	$19.85	$20.00	$20.00	218,903
2018-08-24	$20.35	$20.50	$19.85	$20.10	$20.10	199,766
2018-08-23	$20.25	$20.40	$20.00	$20.35	$20.35	210,418
2018-08-22	$20.45	$20.60	$20.15	$20.35	$20.35	181,010
2018-08-21	$20.20	$20.43	$20.00	$20.35	$20.35	387,681
2018-08-20	$20.00	$20.30	$19.95	$20.15	$20.15	308,246
2018-08-17	$19.85	$20.15	$19.60	$20.10	$20.10	265,980
2018-08-16	$19.75	$20.00	$19.35	$19.85	$19.85	213,063
2018-08-15	$19.90	$19.95	$19.40	$19.65	$19.65	209,288
2018-08-14	$20.25	$20.30	$19.90	$20.05	$20.05	201,974
2018-08-13	$20.25	$20.25	$19.80	$20.10	$20.10	307,591
2018-08-10	$20.20	$20.55	$19.70	$20.30	$20.30	375,577
2018-08-09	$20.95	$21.05	$20.20	$20.35	$20.35	360,657
2018-08-08	$20.45	$22.03	$19.95	$20.85	$20.85	1,008,990
2018-08-07	$19.05	$19.10	$18.85	$19.10	$19.10	249,682
2018-08-06	$18.35	$19.05	$18.20	$19.00	$19.00	292,246
2018-08-03	$18.10	$18.55	$18.10	$18.25	$18.25	253,287
2018-08-02	$18.25	$18.50	$17.90	$18.15	$18.15	282,340
2018-08-01	$18.50	$18.50	$18.00	$18.40	$18.40	318,829
2018-07-31	$18.20	$18.70	$18.10	$18.50	$18.50	286,319
2018-07-30	$18.35	$18.88	$18.15	$18.15	$18.15	209,821
2018-07-27	$18.30	$18.55	$18.20	$18.25	$18.25	328,210
2018-07-26	$18.25	$18.65	$18.11	$18.20	$18.20	401,454
2018-07-25	$18.20	$18.30	$17.80	$18.20	$18.20	341,841
2018-07-24	$18.15	$18.38	$17.95	$18.30	$18.30	196,759
2018-07-23	$17.95	$18.30	$17.75	$18.00	$18.00	236,335
2018-07-20	$18.55	$18.70	$18.05	$18.10	$18.10	312,230
2018-07-19	$18.50	$18.90	$18.28	$18.75	$18.75	309,063
2018-07-18	$18.15	$18.65	$17.90	$18.55	$18.55	238,650
2018-07-17	$18.00	$18.50	$17.95	$18.05	$18.05	291,407
2018-07-16	$18.55	$18.70	$17.88	$18.10	$18.10	329,346
2018-07-13	$17.95	$18.75	$17.95	$18.55	$18.55	318,873
2018-07-12	$18.35	$18.50	$17.55	$17.95	$17.95	365,057
2018-07-11	$18.45	$18.55	$18.05	$18.20	$18.20	204,475
2018-07-10	$18.65	$18.95	$18.40	$18.50	$18.50	195,015
2018-07-09	$18.50	$18.90	$18.50	$18.70	$18.70	194,748
2018-07-06	$18.20	$18.65	$18.10	$18.40	$18.40	154,200
2018-07-05	$17.95	$18.34	$17.65	$18.30	$18.30	314,754
2018-07-03	$18.10	$18.45	$17.65	$17.85	$17.85	254,186
2018-07-02	$18.25	$18.50	$17.75	$17.95	$17.95	500,609
2018-06-29	$18.50	$19.10	$18.35	$18.45	$18.45	550,510
2018-06-28	$18.65	$18.70	$18.05	$18.50	$18.50	441,626
2018-06-27	$19.25	$19.40	$18.60	$18.60	$18.60	359,797
2018-06-26	$18.75	$19.35	$18.30	$19.20	$19.20	376,322
2018-06-25	$19.55	$19.60	$18.70	$18.75	$18.75	463,123
2018-06-22	$19.25	$19.70	$19.00	$19.65	$19.65	856,966
2018-06-21	$19.00	$19.20	$18.70	$19.00	$19.00	452,533
2018-06-20	$19.05	$19.15	$18.55	$19.10	$19.10	447,410
2018-06-19	$18.90	$19.15	$18.90	$18.95	$18.95	336,492
2018-06-18	$18.80	$19.15	$18.70	$19.05	$19.05	370,574
2018-06-15	$19.30	$19.30	$18.65	$18.90	$18.90	742,145
2018-06-14	$19.55	$19.55	$19.00	$19.25	$19.25	312,494
2018-06-13	$19.75	$19.75	$19.40	$19.50	$19.50	386,830
2018-06-12	$19.85	$20.05	$19.65	$19.65	$19.65	274,138
2018-06-11	$20.20	$20.25	$19.75	$19.85	$19.85	296,409
2018-06-08	$19.90	$20.20	$19.65	$20.10	$20.10	338,425
2018-06-07	$19.90	$20.08	$19.75	$19.90	$19.90	224,780
2018-06-06	$19.80	$19.95	$19.55	$19.90	$19.90	313,246
2018-06-05	$19.70	$19.90	$19.45	$19.75	$19.75	207,452
2018-06-04	$19.90	$20.15	$19.55	$19.65	$19.65	267,963
2018-06-01	$20.00	$20.05	$19.65	$19.90	$19.90	369,034
2018-05-31	$20.45	$20.59	$19.70	$19.80	$19.80	475,628
2018-05-30	$20.40	$20.80	$20.40	$20.50	$20.50	914,219
2018-05-29	$20.35	$20.60	$20.20	$20.25	$20.25	404,697
2018-05-25	$20.00	$20.65	$20.00	$20.55	$20.55	411,328
2018-05-24	$19.85	$20.05	$19.65	$19.90	$19.90	224,298
2018-05-23	$20.15	$20.20	$19.65	$19.90	$19.90	293,333
2018-05-22	$20.45	$20.66	$20.20	$20.30	$20.30	196,954
2018-05-21	$20.50	$20.75	$20.35	$20.50	$20.50	351,759
2018-05-18	$20.90	$21.00	$20.35	$20.40	$20.40	451,059
2018-05-17	$20.55	$21.15	$20.55	$20.90	$20.90	307,966
2018-05-16	$20.25	$20.85	$20.25	$20.60	$20.60	283,182
2018-05-15	$20.70	$20.83	$20.25	$20.25	$20.25	486,369
2018-05-14	$19.80	$21.05	$19.70	$20.70	$20.70	864,901
2018-05-11	$19.75	$20.00	$19.40	$19.90	$19.90	546,156
2018-05-10	$20.20	$20.60	$18.90	$19.80	$19.80	1,301,124
2018-05-09	$21.75	$21.90	$21.28	$21.45	$21.45	368,268
2018-05-08	$21.15	$21.85	$21.15	$21.60	$21.60	385,218
2018-05-07	$20.70	$21.40	$20.50	$21.15	$21.15	378,336
2018-05-04	$20.60	$20.75	$20.19	$20.55	$20.55	312,833
2018-05-03	$21.00	$21.20	$20.60	$20.80	$20.80	248,728
2018-05-02	$21.00	$21.40	$20.95	$21.05	$21.05	227,184
2018-05-01	$21.00	$21.00	$20.23	$20.95	$20.95	405,145
2018-04-30	$21.40	$21.55	$20.60	$20.65	$20.65	313,915
2018-04-27	$21.20	$21.45	$21.08	$21.40	$21.40	260,003
2018-04-26	$21.65	$21.65	$21.05	$21.15	$21.15	273,716
2018-04-25	$21.55	$21.78	$21.35	$21.60	$21.60	260,357
2018-04-24	$21.90	$22.00	$21.45	$21.50	$21.50	289,363
2018-04-23	$21.50	$21.85	$21.40	$21.75	$21.75	260,532
2018-04-20	$21.70	$21.80	$21.40	$21.50	$21.50	389,652
2018-04-19	$22.00	$22.20	$21.60	$21.80	$21.80	659,301
2018-04-18	$21.65	$22.20	$21.65	$22.00	$22.00	333,641
2018-04-17	$21.76	$21.80	$21.48	$21.60	$21.60	392,902
2018-04-16	$21.60	$21.80	$21.45	$21.65	$21.65	851,186
2018-04-13	$22.25	$22.30	$21.40	$21.60	$21.60	672,477
2018-04-12	$22.15	$22.43	$21.98	$22.10	$22.10	558,828
2018-04-11	$22.45	$22.60	$21.85	$21.95	$21.95	508,080
2018-04-10	$22.10	$22.75	$21.85	$22.70	$22.70	459,424
2018-04-09	$22.20	$22.20	$21.70	$21.75	$21.75	294,452
2018-04-06	$22.95	$23.10	$21.70	$22.10	$22.10	565,710
2018-04-05	$22.85	$23.23	$22.85	$23.15	$23.15	332,544
2018-04-04	$21.85	$22.79	$21.80	$22.70	$22.70	335,332
2018-04-03	$22.00	$22.35	$21.80	$22.20	$22.20	473,012
2018-04-02	$21.95	$22.15	$21.50	$21.75	$21.75	543,333
2018-03-29	$21.35	$22.20	$21.35	$22.05	$22.05	726,575
2018-03-28	$21.10	$21.40	$20.95	$21.25	$21.25	513,338
2018-03-27	$21.05	$21.60	$20.75	$21.10	$21.10	585,359
2018-03-26	$21.00	$21.25	$20.20	$20.90	$20.90	976,345
2018-03-23	$21.45	$21.55	$20.70	$20.75	$20.75	662,737
2018-03-22	$21.60	$21.80	$21.25	$21.30	$21.30	513,617
2018-03-21	$21.65	$22.10	$21.55	$21.85	$21.85	465,823
2018-03-20	$21.90	$22.10	$21.50	$21.60	$21.60	409,048
2018-03-19	$22.50	$22.55	$21.65	$21.85	$21.85	596,515
2018-03-16	$22.35	$22.90	$22.20	$22.55	$22.55	436,422
2018-03-15	$22.45	$22.75	$22.05	$22.40	$22.40	1,745,122
2018-03-14	$23.10	$23.10	$22.10	$22.35	$22.35	1,157,888
2018-03-13	$23.00	$23.40	$22.75	$22.90	$22.90	375,917
2018-03-12	$23.00	$23.30	$22.80	$23.00	$23.00	345,519
2018-03-09	$22.90	$23.15	$22.60	$23.10	$23.10	440,775
2018-03-08	$23.35	$23.48	$22.65	$22.80	$22.80	420,885
2018-03-07	$22.65	$23.60	$22.60	$23.35	$23.35	662,002
2018-03-06	$22.80	$23.20	$22.35	$22.95	$22.95	702,787
2018-03-05	$21.80	$22.75	$21.75	$22.60	$22.60	593,678
2018-03-02	$21.90	$22.35	$21.70	$21.95	$21.95	1,218,350
2018-03-01	$24.05	$24.30	$21.93	$22.20	$22.20	1,380,481
2018-02-28	$23.30	$24.98	$22.93	$24.15	$24.15	2,293,002
2018-02-27	$22.50	$22.80	$21.75	$21.85	$21.85	560,262
2018-02-26	$22.65	$22.80	$22.20	$22.50	$22.50	341,148
2018-02-23	$22.55	$22.65	$22.00	$22.55	$22.55	351,613
2018-02-22	$22.45	$22.80	$22.15	$22.40	$22.40	273,566
2018-02-21	$22.20	$22.75	$22.15	$22.25	$22.25	480,726
2018-02-20	$22.40	$22.70	$21.95	$22.15	$22.15	393,001
2018-02-16	$23.05	$23.15	$22.45	$22.55	$22.55	541,408
2018-02-15	$22.80	$23.40	$22.30	$23.05	$23.05	1,029,386
2018-02-14	$22.00	$22.80	$21.85	$22.55	$22.55	414,083
2018-02-13	$21.50	$22.40	$21.40	$22.25	$22.25	575,810
2018-02-12	$22.55	$22.68	$21.55	$21.60	$21.60	887,707
2018-02-09	$22.20	$22.78	$21.69	$22.40	$22.40	796,301
2018-02-08	$22.00	$22.06	$21.15	$21.80	$21.80	1,070,491
2018-02-07	$22.50	$22.68	$21.90	$21.95	$21.95	616,376
2018-02-06	$22.50	$23.65	$22.20	$22.50	$22.50	711,542
2018-02-05	$23.65	$23.95	$22.90	$23.00	$23.00	756,290
2018-02-02	$24.50	$24.55	$23.90	$23.95	$23.95	372,494
2018-02-01	$24.75	$25.05	$24.50	$24.70	$24.70	391,956
2018-01-31	$25.55	$25.64	$24.65	$24.75	$24.75	425,493
2018-01-30	$25.50	$25.60	$24.78	$25.15	$25.15	572,562
2018-01-29	$26.10	$26.30	$25.70	$25.75	$25.75	408,719
2018-01-26	$26.05	$26.25	$25.70	$26.10	$26.10	435,098
2018-01-25	$26.15	$26.20	$25.70	$25.85	$25.85	260,555
2018-01-24	$26.65	$26.85	$25.90	$26.10	$26.10	649,099
2018-01-23	$26.75	$27.00	$26.30	$26.40	$26.40	283,093
2018-01-22	$27.05	$27.15	$26.75	$27.00	$27.00	169,739
2018-01-19	$26.75	$27.05	$26.60	$27.05	$27.05	348,433
2018-01-18	$27.45	$27.50	$26.70	$26.75	$26.75	475,388
2018-01-17	$27.20	$27.95	$26.74	$27.40	$27.40	535,285
2018-01-16	$27.75	$28.05	$26.95	$27.00	$27.00	549,816
2018-01-12	$26.75	$27.93	$26.75	$27.50	$27.50	466,383
2018-01-11	$25.85	$26.85	$25.85	$26.75	$26.75	295,252
2018-01-10	$25.70	$25.95	$25.55	$25.70	$25.70	216,198
2018-01-09	$25.85	$26.40	$25.70	$25.75	$25.75	286,506
2018-01-08	$25.70	$25.95	$25.40	$25.85	$25.85	368,853
2018-01-05	$25.85	$26.10	$25.50	$25.70	$25.70	415,461
2018-01-04	$25.40	$25.88	$25.15	$25.70	$25.70	510,088
2018-01-03	$25.45	$25.60	$24.95	$25.20	$25.20	372,203
2018-01-02	$25.65	$25.95	$25.00	$25.40	$25.40	770,673
2017-12-29	$26.05	$26.15	$25.35	$25.35	$25.35	334,162
2017-12-28	$26.00	$26.15	$25.75	$26.05	$26.05	363,120
2017-12-27	$26.00	$26.00	$25.55	$25.80	$25.80	285,553
2017-12-26	$25.30	$26.18	$25.30	$25.95	$25.95	251,143
2017-12-22	$25.83	$26.35	$24.95	$25.25	$25.25	457,865
2017-12-21	$26.30	$26.35	$25.85	$26.25	$26.25	518,653
2017-12-20	$27.20	$27.35	$25.95	$26.00	$26.00	758,493
2017-12-19	$27.40	$27.50	$26.85	$27.00	$27.00	387,650
2017-12-18	$27.60	$27.65	$26.80	$27.30	$27.30	402,252
2017-12-15	$27.10	$27.50	$26.70	$27.10	$27.10	414,925
2017-12-14	$27.60	$27.80	$26.50	$26.60	$26.60	424,876
2017-12-13	$27.85	$28.30	$27.60	$27.65	$27.65	728,458
2017-12-12	$27.90	$28.15	$27.65	$27.85	$27.85	356,848
2017-12-11	$28.05	$28.15	$27.45	$27.80	$27.80	512,334
2017-12-08	$27.05	$28.05	$26.93	$27.75	$27.75	590,679
2017-12-07	$26.55	$27.20	$26.30	$26.90	$26.90	624,192
2017-12-06	$25.50	$26.85	$25.15	$26.70	$26.70	571,718
2017-12-05	$25.90	$25.90	$25.25	$25.55	$25.55	616,162
2017-12-04	$25.60	$26.10	$25.36	$26.00	$26.00	568,352
2017-12-01	$25.35	$25.38	$24.35	$25.10	$25.10	337,868
2017-11-30	$25.10	$25.45	$24.95	$25.20	$25.20	470,721
2017-11-29	$24.20	$24.95	$24.15	$24.90	$24.90	484,393
2017-11-28	$23.35	$24.25	$23.10	$24.05	$24.05	1,144,428
2017-11-27	$23.35	$23.54	$23.18	$23.35	$23.35	554,798
2017-11-24	$24.40	$24.45	$23.10	$23.30	$23.30	310,698
2017-11-22	$24.60	$24.75	$24.30	$24.40	$24.40	363,582
2017-11-21	$24.10	$24.35	$24.00	$24.35	$24.35	217,074
2017-11-20	$23.55	$23.85	$23.30	$23.85	$23.85	414,161
2017-11-17	$23.25	$23.80	$23.15	$23.50	$23.50	403,157
2017-11-16	$23.10	$23.53	$22.90	$23.40	$23.40	246,588
2017-11-15	$23.50	$23.75	$22.85	$23.10	$23.10	484,540
2017-11-14	$24.15	$24.45	$23.65	$23.85	$23.85	557,526
2017-11-13	$23.85	$24.65	$23.65	$24.50	$24.50	571,726
2017-11-10	$23.00	$24.68	$22.60	$24.20	$24.20	2,174,186
2017-11-09	$25.35	$25.80	$25.05	$25.30	$25.30	607,184
2017-11-08	$26.50	$26.65	$25.75	$25.80	$25.80	597,343
2017-11-07	$27.45	$27.45	$26.70	$26.75	$26.75	260,595
2017-11-06	$27.65	$27.75	$26.85	$27.30	$27.30	393,930
2017-11-03	$27.70	$27.90	$27.25	$27.50	$27.50	197,358
2017-11-02	$28.00	$28.20	$27.30	$27.65	$27.65	251,694
2017-11-01	$28.50	$28.60	$27.70	$28.15	$28.15	240,280
2017-10-31	$28.75	$28.90	$28.15	$28.20	$28.20	288,802
2017-10-30	$28.90	$29.15	$28.35	$28.60	$28.60	205,718
2017-10-27	$28.10	$29.05	$27.90	$28.80	$28.80	274,044
2017-10-26	$27.90	$28.75	$27.80	$28.10	$28.10	336,874
2017-10-25	$27.50	$27.85	$27.20	$27.60	$27.60	242,023
2017-10-24	$27.90	$28.05	$27.55	$27.55	$27.55	292,214
2017-10-23	$27.90	$28.05	$27.70	$27.75	$27.75	255,210
2017-10-20	$28.00	$28.30	$27.75	$27.90	$27.90	168,755
2017-10-19	$27.15	$27.70	$27.00	$27.60	$27.60	248,407
2017-10-18	$27.75	$27.90	$27.35	$27.50	$27.50	173,469
2017-10-17	$27.95	$27.95	$27.45	$27.80	$27.80	213,791
2017-10-16	$28.20	$28.30	$27.70	$27.95	$27.95	294,428
2017-10-13	$28.10	$28.10	$27.55	$27.90	$27.90	304,973
2017-10-12	$27.60	$28.20	$27.20	$28.00	$28.00	388,027
2017-10-11	$29.00	$29.25	$27.90	$28.00	$28.00	413,525
2017-10-10	$29.15	$29.15	$28.65	$29.10	$29.10	230,197
2017-10-09	$29.60	$29.80	$28.60	$28.75	$28.75	261,176
2017-10-06	$29.50	$29.90	$29.15	$29.65	$29.65	392,985
2017-10-05	$28.90	$29.80	$28.75	$29.55	$29.55	340,348
2017-10-04	$28.85	$29.10	$28.50	$28.65	$28.65	405,669
2017-10-03	$29.00	$29.05	$28.35	$28.85	$28.85	162,336
2017-10-02	$28.60	$29.00	$28.35	$28.95	$28.95	239,663
2017-09-29	$28.55	$28.75	$28.25	$28.40	$28.40	143,882
2017-09-28	$28.65	$28.80	$28.20	$28.60	$28.60	275,720
2017-09-27	$28.45	$29.10	$28.30	$28.55	$28.55	291,858
2017-09-26	$28.30	$28.50	$28.00	$28.10	$28.10	273,133
2017-09-25	$27.15	$28.40	$27.10	$28.25	$28.25	266,881
2017-09-22	$27.35	$27.73	$27.08	$27.40	$27.40	558,772
2017-09-21	$27.05	$27.85	$26.75	$27.40	$27.40	560,657
2017-09-20	$26.95	$27.25	$26.70	$27.00	$27.00	155,888
2017-09-19	$26.95	$27.05	$26.75	$26.85	$26.85	148,575
2017-09-18	$26.65	$27.20	$26.50	$26.95	$26.95	311,947
2017-09-15	$26.35	$26.60	$26.00	$26.60	$26.60	302,188
2017-09-14	$26.25	$26.40	$25.90	$26.30	$26.30	224,078
2017-09-13	$26.55	$26.65	$26.08	$26.30	$26.30	227,797
2017-09-12	$26.00	$26.75	$25.95	$26.45	$26.45	356,339
2017-09-11	$26.10	$26.45	$25.75	$25.80	$25.80	152,791
2017-09-08	$25.70	$26.00	$25.30	$25.95	$25.95	182,065
2017-09-07	$26.00	$26.00	$25.35	$25.65	$25.65	184,687
2017-09-06	$26.45	$26.45	$25.90	$25.95	$25.95	132,490
2017-09-05	$26.55	$26.85	$26.08	$26.20	$26.20	207,086
2017-09-01	$26.30	$26.55	$26.20	$26.55	$26.55	98,797
2017-08-31	$25.95	$26.70	$25.70	$26.15	$26.15	314,243
2017-08-30	$25.15	$25.70	$24.95	$25.60	$25.60	198,941
2017-08-29	$24.60	$25.30	$24.50	$25.20	$25.20	254,530
2017-08-28	$24.55	$25.15	$24.55	$24.85	$24.85	269,736
2017-08-25	$24.15	$24.70	$23.95	$24.45	$24.45	171,131
2017-08-24	$24.10	$24.40	$23.95	$24.10	$24.10	132,087
2017-08-23	$23.75	$24.15	$23.75	$24.00	$24.00	157,879
2017-08-22	$23.60	$24.05	$23.35	$23.95	$23.95	234,359
2017-08-21	$24.05	$24.15	$23.30	$23.40	$23.40	309,373
2017-08-18	$24.15	$24.50	$23.90	$24.15	$24.15	227,026
2017-08-17	$24.90	$25.25	$24.45	$24.50	$24.50	283,451
2017-08-16	$25.45	$25.75	$24.90	$25.00	$25.00	329,538
2017-08-15	$26.70	$26.70	$25.25	$25.45	$25.45	314,399
2017-08-14	$26.15	$26.70	$25.88	$26.65	$26.65	372,080
2017-08-11	$26.25	$26.80	$25.75	$25.95	$25.95	411,966
2017-08-10	$27.75	$27.83	$25.90	$26.65	$26.65	641,647
2017-08-09	$27.25	$28.20	$27.20	$28.00	$28.00	632,864
2017-08-08	$25.80	$28.35	$25.75	$27.40	$27.40	731,245
2017-08-07	$26.25	$26.65	$25.63	$26.15	$26.15	518,431
2017-08-04	$26.90	$26.95	$26.20	$26.25	$26.25	215,557
2017-08-03	$26.85	$26.95	$26.25	$26.70	$26.70	305,626
2017-08-02	$27.15	$27.35	$26.75	$26.90	$26.90	170,261
2017-08-01	$26.75	$27.30	$26.40	$27.10	$27.10	210,890
2017-07-31	$26.90	$27.00	$26.50	$26.60	$26.60	233,577
2017-07-28	$27.30	$27.45	$26.70	$26.85	$26.85	171,169
2017-07-27	$27.65	$28.10	$27.20	$27.40	$27.40	202,634
2017-07-26	$28.15	$28.15	$27.45	$27.60	$27.60	199,438
2017-07-25	$28.05	$28.60	$27.93	$28.00	$28.00	297,341
2017-07-24	$27.80	$27.80	$27.20	$27.80	$27.80	202,870
2017-07-21	$28.35	$28.40	$27.75	$27.95	$27.95	403,911
2017-07-20	$28.20	$28.43	$27.95	$28.30	$28.30	151,515
2017-07-19	$27.80	$28.20	$27.75	$28.15	$28.15	248,838
2017-07-18	$28.60	$28.90	$27.75	$27.80	$27.80	226,524
2017-07-17	$28.60	$28.70	$28.35	$28.65	$28.65	253,694
2017-07-14	$28.75	$28.90	$28.60	$28.65	$28.65	212,096
2017-07-13	$29.00	$29.10	$28.30	$28.80	$28.80	276,089
2017-07-12	$29.20	$29.65	$28.80	$29.05	$29.05	239,576
2017-07-11	$29.00	$29.05	$28.65	$28.80	$28.80	315,063
2017-07-10	$29.20	$29.35	$28.80	$28.95	$28.95	209,878
2017-07-07	$28.75	$29.55	$28.55	$29.50	$29.50	285,961
2017-07-06	$29.00	$29.30	$28.65	$28.80	$28.80	270,648
2017-07-05	$28.65	$29.20	$28.40	$29.15	$29.15	250,887
2017-07-03	$29.00	$29.35	$28.45	$29.15	$29.15	154,956
2017-06-30	$28.45	$28.90	$28.10	$28.75	$28.75	303,053
2017-06-29	$28.85	$29.20	$27.65	$28.25	$28.25	309,860
2017-06-28	$28.30	$29.00	$28.25	$28.65	$28.65	412,358
2017-06-27	$27.75	$28.70	$27.50	$28.05	$28.05	544,597
2017-06-26	$27.25	$27.95	$27.05	$27.75	$27.75	308,134
2017-06-23	$26.55	$27.30	$26.40	$27.20	$27.20	347,726
2017-06-22	$25.75	$27.05	$25.73	$26.55	$26.55	295,980
2017-06-21	$26.30	$26.40	$25.65	$25.70	$25.70	178,121
2017-06-20	$26.35	$26.55	$26.00	$26.25	$26.25	180,797
2017-06-19	$26.50	$26.70	$26.35	$26.60	$26.60	147,962
2017-06-16	$26.15	$26.50	$26.05	$26.50	$26.50	297,028
2017-06-15	$26.25	$26.76	$25.95	$26.45	$26.45	151,403
2017-06-14	$27.05	$27.05	$26.03	$26.55	$26.55	290,060
2017-06-13	$26.65	$27.30	$26.40	$27.05	$27.05	277,425
2017-06-12	$27.45	$27.55	$26.33	$26.65	$26.65	354,314
2017-06-09	$26.10	$27.60	$26.10	$27.20	$27.20	413,278
2017-06-08	$25.45	$26.25	$25.35	$25.95	$25.95	401,481
2017-06-07	$25.95	$26.00	$25.35	$25.40	$25.40	317,401
2017-06-06	$26.10	$26.15	$25.75	$25.95	$25.95	233,213
2017-06-05	$26.55	$26.55	$26.05	$26.25	$26.25	145,178
2017-06-02	$26.45	$26.90	$26.15	$26.55	$26.55	249,959
2017-06-01	$26.10	$26.70	$25.75	$26.40	$26.40	368,451
2017-05-31	$26.30	$26.30	$25.50	$25.95	$25.95	723,194
2017-05-30	$26.25	$26.43	$25.95	$26.25	$26.25	269,094
2017-05-26	$26.20	$26.60	$26.00	$26.45	$26.45	253,153
2017-05-25	$26.30	$26.60	$26.05	$26.15	$26.15	226,965
2017-05-24	$26.75	$27.05	$25.95	$26.20	$26.20	379,681
2017-05-23	$26.15	$26.75	$25.65	$26.75	$26.75	338,279
2017-05-22	$26.50	$26.76	$25.75	$26.15	$26.15	177,362
2017-05-19	$26.10	$26.70	$26.10	$26.40	$26.40	231,503
2017-05-18	$26.00	$26.30	$25.80	$25.90	$25.90	510,770
2017-05-17	$27.10	$27.20	$26.00	$26.10	$26.10	284,438
2017-05-16	$28.15	$28.25	$27.45	$27.55	$27.55	320,277
2017-05-15	$27.80	$28.75	$27.75	$28.00	$28.00	352,676
2017-05-12	$27.65	$27.75	$26.95	$27.50	$27.50	332,891
2017-05-11	$27.60	$27.95	$26.95	$27.85	$27.85	179,004
2017-05-10	$28.20	$28.30	$27.45	$27.65	$27.65	396,495
2017-05-09	$27.80	$28.40	$27.75	$28.25	$28.25	378,378
2017-05-08	$28.55	$28.80	$27.65	$27.75	$27.75	304,334
2017-05-05	$29.75	$29.75	$28.00	$28.55	$28.55	768,265
2017-05-04	$28.90	$31.85	$28.00	$29.65	$29.65	892,688
2017-05-03	$30.45	$30.45	$29.23	$30.00	$30.00	539,805
2017-05-02	$30.85	$31.10	$30.33	$30.70	$30.70	405,692
2017-05-01	$31.10	$31.10	$30.05	$30.75	$30.75	368,705
2017-04-28	$31.70	$31.85	$30.65	$30.85	$30.85	333,653
2017-04-27	$31.50	$31.85	$31.10	$31.60	$31.60	282,765
2017-04-26	$31.20	$31.93	$31.20	$31.50	$31.50	595,233
2017-04-25	$31.15	$31.40	$30.90	$31.10	$31.10	392,513
2017-04-24	$31.05	$31.15	$30.60	$30.85	$30.85	488,724
2017-04-21	$31.10	$31.10	$29.60	$30.25	$30.25	435,736
2017-04-20	$31.45	$31.65	$30.90	$31.20	$31.20	577,277
2017-04-19	$31.80	$32.30	$31.10	$31.15	$31.15	558,647
2017-04-18	$31.25	$31.85	$30.90	$31.50	$31.50	222,279
2017-04-17	$31.10	$31.35	$30.70	$31.30	$31.30	313,745
2017-04-13	$30.70	$31.35	$30.70	$31.00	$31.00	596,852
2017-04-12	$32.05	$32.21	$30.80	$30.85	$30.85	297,889
2017-04-11	$32.00	$32.40	$31.80	$32.15	$32.15	243,482
2017-04-10	$32.25	$32.53	$31.75	$32.10	$32.10	277,061
2017-04-07	$31.00	$32.70	$31.00	$32.25	$32.25	482,600
2017-04-06	$30.75	$31.25	$30.60	$30.95	$30.95	109,056
2017-04-05	$31.25	$31.75	$30.50	$30.55	$30.55	218,300
2017-04-04	$30.85	$31.40	$30.50	$30.65	$30.65	243,990
2017-04-03	$32.05	$32.25	$30.65	$30.80	$30.80	277,338
2017-03-31	$31.15	$32.17	$31.00	$31.80	$31.80	480,274
2017-03-30	$31.05	$31.60	$31.05	$31.15	$31.15	256,338
2017-03-29	$29.65	$31.10	$29.50	$31.05	$31.05	438,562
2017-03-28	$29.45	$29.95	$29.15	$29.70	$29.70	345,746
2017-03-27	$28.60	$29.65	$28.25	$29.50	$29.50	404,021
2017-03-24	$29.35	$29.75	$29.24	$29.50	$29.50	487,133
2017-03-23	$28.70	$29.65	$28.55	$29.25	$29.25	256,546
2017-03-22	$28.15	$28.90	$28.10	$28.50	$28.50	536,651
2017-03-21	$29.65	$29.65	$28.25	$28.45	$28.45	463,309
2017-03-20	$30.30	$30.30	$29.25	$29.35	$29.35	339,915
2017-03-17	$31.10	$31.10	$29.80	$30.20	$30.20	657,499
2017-03-16	$31.60	$31.80	$30.60	$30.95	$30.95	326,688
2017-03-15	$30.65	$31.55	$30.58	$31.50	$31.50	407,728
2017-03-14	$29.90	$30.48	$29.25	$30.40	$30.40	298,264
2017-03-13	$30.45	$30.90	$30.10	$30.25	$30.25	205,540
2017-03-10	$30.00	$30.45	$29.85	$30.30	$30.30	242,726
2017-03-09	$30.40	$30.40	$29.10	$29.55	$29.55	275,934
2017-03-08	$30.50	$30.75	$30.20	$30.35	$30.35	231,510
2017-03-07	$30.90	$31.20	$30.30	$30.35	$30.35	249,010
2017-03-06	$30.65	$31.20	$30.35	$31.00	$31.00	355,658
2017-03-03	$31.05	$31.45	$30.80	$31.15	$31.15	416,239
2017-03-02	$31.60	$31.85	$30.90	$31.05	$31.05	488,144
2017-03-01	$30.95	$31.95	$30.90	$31.45	$31.45	892,882
2017-02-28	$30.65	$30.80	$29.92	$30.45	$30.45	725,869
2017-02-27	$30.15	$31.08	$30.05	$30.80	$30.80	583,026
2017-02-24	$29.20	$30.75	$29.20	$30.00	$30.00	1,499,067
2017-02-23	$29.05	$29.25	$26.75	$27.45	$27.45	806,735
2017-02-22	$29.70	$30.00	$28.55	$28.85	$28.85	483,134
2017-02-21	$30.05	$30.53	$29.85	$29.95	$29.95	395,347
2017-02-17	$30.10	$30.10	$29.40	$29.95	$29.95	289,970
2017-02-16	$30.65	$30.65	$29.60	$30.35	$30.35	263,207
2017-02-15	$30.25	$30.75	$30.05	$30.65	$30.65	184,562
2017-02-14	$29.95	$30.45	$29.65	$30.40	$30.40	171,130
2017-02-13	$30.40	$30.65	$29.75	$30.10	$30.10	404,695
2017-02-10	$30.30	$30.30	$29.70	$30.10	$30.10	187,108
2017-02-09	$29.30	$29.95	$29.25	$29.80	$29.80	195,083
2017-02-08	$30.50	$30.50	$29.10	$29.30	$29.30	217,766
2017-02-07	$30.10	$30.50	$29.50	$30.30	$30.30	338,134
2017-02-06	$30.45	$30.55	$29.50	$30.00	$30.00	229,077
2017-02-03	$30.15	$31.15	$29.95	$30.50	$30.50	461,010
2017-02-02	$29.70	$30.15	$29.30	$29.65	$29.65	610,217
2017-02-01	$30.35	$30.80	$29.48	$29.75	$29.75	222,239
2017-01-31	$30.10	$30.35	$29.43	$29.80	$29.80	275,394
2017-01-30	$30.50	$30.55	$29.55	$30.15	$30.15	471,167
2017-01-27	$32.25	$32.25	$30.25	$30.80	$30.80	432,275
2017-01-26	$32.40	$33.00	$32.20	$32.40	$32.40	642,271
2017-01-25	$29.95	$32.48	$29.92	$32.25	$32.25	1,154,805
2017-01-24	$27.65	$29.45	$27.65	$29.45	$29.45	598,154
2017-01-23	$27.60	$28.00	$26.75	$27.35	$27.35	249,956
2017-01-20	$27.85	$28.40	$27.58	$27.80	$27.80	431,098
2017-01-19	$28.00	$28.20	$27.55	$27.55	$27.55	382,590
2017-01-18	$27.70	$27.90	$27.25	$27.50	$27.50	360,715
2017-01-17	$27.80	$28.55	$27.58	$27.70	$27.70	410,548
2017-01-13	$27.15	$27.50	$27.05	$27.40	$27.40	272,535
2017-01-12	$28.25	$28.25	$26.75	$27.20	$27.20	185,849
2017-01-11	$28.15	$28.55	$27.55	$28.20	$28.20	158,672
2017-01-10	$27.05	$28.15	$27.05	$28.00	$28.00	448,339
2017-01-09	$27.60	$27.68	$26.75	$26.80	$26.80	294,813
2017-01-06	$28.40	$28.48	$27.55	$27.75	$27.75	398,889
2017-01-05	$29.55	$29.55	$28.20	$28.50	$28.50	329,334
2017-01-04	$28.80	$29.70	$28.65	$29.60	$29.60	316,718
2017-01-03	$28.50	$28.95	$27.85	$28.40	$28.40	238,773
2016-12-30	$28.45	$28.50	$27.85	$28.00	$28.00	370,868
2016-12-29	$28.45	$28.75	$28.05	$28.35	$28.35	414,374
2016-12-28	$29.45	$29.45	$28.15	$28.50	$28.50	280,426
2016-12-27	$28.80	$29.33	$28.55	$29.25	$29.25	226,403
2016-12-23	$28.35	$28.95	$28.10	$28.80	$28.80	223,845
2016-12-22	$28.65	$28.95	$28.05	$28.15	$28.15	218,532
2016-12-21	$28.80	$29.00	$28.50	$28.70	$28.70	255,111
2016-12-20	$28.55	$29.05	$28.30	$28.75	$28.75	275,476
2016-12-19	$28.45	$28.80	$27.70	$28.40	$28.40	366,118
2016-12-16	$28.65	$28.95	$28.15	$28.25	$28.25	535,618
2016-12-15	$27.95	$28.65	$27.50	$28.50	$28.50	475,348
2016-12-14	$27.65	$28.26	$27.55	$27.95	$27.95	433,277
2016-12-13	$28.65	$28.90	$27.38	$27.65	$27.65	625,272
2016-12-12	$28.85	$28.95	$27.90	$28.30	$28.30	338,312
2016-12-09	$28.70	$28.85	$28.20	$28.60	$28.60	323,897
2016-12-08	$28.05	$28.55	$27.75	$28.45	$28.45	556,318
2016-12-07	$27.60	$28.15	$27.35	$27.80	$27.80	522,132
2016-12-06	$26.50	$27.73	$26.35	$27.55	$27.55	492,828
2016-12-05	$26.45	$27.50	$26.20	$26.70	$26.70	667,975
2016-12-02	$26.30	$26.73	$25.70	$25.85	$25.85	503,452
2016-12-01	$26.15	$26.80	$26.05	$26.20	$26.20	440,344
2016-11-30	$27.65	$27.95	$26.03	$26.10	$26.10	572,126
2016-11-29	$26.95	$27.30	$26.70	$27.10	$27.10	840,398
2016-11-28	$27.50	$27.50	$26.75	$27.05	$27.05	776,670
2016-11-25	$27.20	$27.50	$26.75	$27.20	$27.20	399,311
2016-11-23	$26.35	$27.20	$26.35	$26.95	$26.95	813,106
2016-11-22	$26.15	$26.43	$25.85	$26.35	$26.35	578,838
2016-11-21	$26.55	$26.55	$25.75	$26.00	$26.00	763,007
2016-11-18	$26.55	$26.80	$26.15	$26.30	$26.30	520,625
2016-11-17	$25.90	$26.90	$25.20	$26.40	$26.40	1,449,687
2016-11-16	$28.30	$28.30	$25.70	$25.95	$25.95	2,655,004
2016-11-15	$29.25	$30.20	$28.80	$28.80	$28.80	4,501,440
2016-11-14	$26.20	$29.25	$26.00	$29.20	$29.20	1,984,332
2016-11-11	$24.40	$26.73	$23.90	$26.25	$26.25	1,567,320
2016-11-10	$23.20	$25.50	$22.60	$24.90	$24.90	1,906,421
2016-11-09	$20.25	$24.50	$20.25	$22.45	$22.45	1,309,874
2016-11-08	$19.55	$20.05	$19.40	$19.90	$19.90	271,165
2016-11-07	$19.55	$20.20	$19.25	$19.70	$19.70	524,434
2016-11-04	$19.00	$19.75	$18.75	$18.80	$18.80	755,536
2016-11-03	$19.50	$19.83	$18.70	$19.20	$19.20	1,152,985
2016-11-02	$18.35	$21.00	$18.35	$20.60	$20.60	1,349,612
2016-11-01	$19.25	$19.25	$18.60	$18.65	$18.65	950,824
2016-10-31	$19.35	$19.40	$18.95	$19.05	$19.05	655,425
2016-10-28	$19.50	$20.15	$19.20	$19.35	$19.35	546,440
2016-10-27	$19.45	$19.93	$19.35	$19.60	$19.60	348,272
2016-10-26	$19.30	$19.70	$19.15	$19.40	$19.40	341,124
2016-10-25	$19.15	$20.05	$19.05	$19.50	$19.50	766,255
2016-10-24	$18.55	$19.75	$18.05	$19.25	$19.25	865,976
2016-10-21	$19.05	$19.20	$18.60	$19.15	$19.15	250,044
2016-10-20	$18.95	$19.55	$18.85	$19.10	$19.10	461,199
2016-10-19	$19.25	$19.30	$18.45	$19.05	$19.05	963,422
2016-10-18	$20.15	$20.15	$18.90	$19.05	$19.05	838,675
2016-10-17	$20.10	$20.20	$19.50	$19.85	$19.85	614,284
2016-10-14	$20.76	$20.81	$20.01	$20.03	$20.03	422,286
2016-10-13	$20.65	$20.80	$20.45	$20.57	$20.57	294,324
2016-10-12	$20.82	$20.99	$20.67	$20.93	$20.93	281,329
2016-10-11	$21.32	$21.36	$20.76	$20.88	$20.88	359,199
2016-10-10	$21.35	$21.63	$21.18	$21.42	$21.42	851,663
2016-10-07	$20.93	$21.53	$20.63	$21.16	$21.16	1,599,301
2016-10-06	$20.10	$21.26	$20.00	$20.75	$20.75	1,512,081
2016-10-05	$21.53	$22.67	$21.41	$22.20	$22.20	994,114
2016-10-04	$21.82	$21.94	$20.89	$21.31	$21.31	991,865
2016-10-03	$21.39	$22.07	$21.14	$21.91	$21.91	889,242
2016-09-30	$21.44	$21.95	$21.17	$21.47	$21.47	329,889
2016-09-29	$21.89	$21.89	$20.97	$21.28	$21.28	355,421
2016-09-28	$21.24	$21.85	$20.96	$21.84	$21.84	507,156
2016-09-27	$20.83	$21.25	$20.67	$21.04	$21.04	422,471
2016-09-26	$21.19	$21.50	$21.00	$21.01	$21.01	235,067
2016-09-23	$21.57	$21.75	$21.00	$21.19	$21.19	524,153
2016-09-22	$21.33	$21.73	$21.26	$21.68	$21.68	255,714
2016-09-21	$20.59	$21.16	$20.48	$21.16	$21.16	218,237
2016-09-20	$20.53	$20.53	$20.10	$20.35	$20.35	271,337
2016-09-19	$20.53	$20.80	$20.39	$20.42	$20.42	284,461
2016-09-16	$20.26	$20.39	$19.80	$20.29	$20.29	546,992
2016-09-15	$20.88	$20.95	$20.31	$20.42	$20.42	572,298
2016-09-14	$20.99	$21.02	$20.40	$20.78	$20.78	418,259
2016-09-13	$21.20	$21.36	$20.72	$21.05	$21.05	433,885
2016-09-12	$21.44	$21.74	$21.31	$21.55	$21.55	336,853
2016-09-09	$22.85	$22.99	$21.76	$21.77	$21.77	335,486
2016-09-08	$23.75	$23.80	$23.16	$23.19	$23.19	169,754
2016-09-07	$23.74	$24.04	$23.59	$23.72	$23.72	350,394
2016-09-06	$23.69	$23.88	$23.36	$23.69	$23.69	286,894
2016-09-02	$23.41	$23.77	$23.39	$23.67	$23.67	155,179
2016-09-01	$23.24	$23.53	$22.96	$23.19	$23.19	330,489
2016-08-31	$23.74	$23.92	$23.08	$23.19	$23.19	399,902
2016-08-30	$23.71	$23.94	$23.42	$23.80	$23.80	292,849
2016-08-29	$23.31	$23.70	$23.29	$23.62	$23.62	277,478
2016-08-26	$23.51	$23.78	$23.24	$23.52	$23.52	341,197
2016-08-25	$23.72	$23.93	$23.14	$23.39	$23.39	336,076
2016-08-24	$23.27	$24.21	$23.02	$23.75	$23.75	1,178,068
2016-08-23	$22.66	$22.98	$22.58	$22.75	$22.75	174,630
2016-08-22	$22.30	$22.68	$22.01	$22.58	$22.58	232,064
2016-08-19	$22.98	$22.98	$22.35	$22.51	$22.51	243,052
2016-08-18	$22.81	$23.26	$22.70	$23.09	$23.09	377,543
2016-08-17	$23.18	$23.18	$22.67	$22.76	$22.76	188,831
2016-08-16	$23.77	$23.82	$23.04	$23.20	$23.20	182,084
2016-08-15	$23.63	$24.06	$23.63	$23.78	$23.78	302,612
2016-08-12	$23.70	$23.94	$23.37	$23.58	$23.58	193,547
2016-08-11	$23.87	$24.04	$23.60	$23.68	$23.68	211,832
2016-08-10	$24.06	$24.13	$23.65	$23.70	$23.70	168,727
2016-08-09	$23.74	$24.20	$23.74	$24.01	$24.01	459,070
2016-08-08	$24.72	$24.72	$23.51	$23.68	$23.68	520,807
2016-08-05	$24.05	$24.74	$24.05	$24.59	$24.59	523,068
2016-08-04	$23.71	$24.10	$23.71	$23.93	$23.93	456,556
2016-08-03	$23.08	$24.12	$22.79	$23.73	$23.73	1,070,063
2016-08-02	$24.98	$25.16	$24.38	$24.71	$24.71	507,548
2016-08-01	$25.05	$25.15	$24.56	$24.92	$24.92	252,621
2016-07-29	$25.56	$25.58	$25.02	$25.12	$25.12	418,035
2016-07-28	$25.49	$25.73	$25.19	$25.61	$25.61	378,419
2016-07-27	$25.11	$25.65	$24.91	$25.65	$25.65	677,533
2016-07-26	$24.47	$25.14	$24.47	$25.07	$25.07	229,662
2016-07-25	$24.45	$24.57	$24.22	$24.52	$24.52	138,477
2016-07-22	$24.69	$24.72	$24.38	$24.56	$24.56	126,580
2016-07-21	$24.90	$25.14	$24.52	$24.73	$24.73	258,881
2016-07-20	$24.32	$24.98	$24.11	$24.91	$24.91	374,074
2016-07-19	$24.98	$24.98	$24.12	$24.35	$24.35	303,613
2016-07-18	$24.93	$25.36	$24.76	$25.02	$25.02	194,172
2016-07-15	$25.72	$25.84	$24.99	$25.04	$25.04	327,222
2016-07-14	$25.59	$25.98	$25.40	$25.49	$25.49	436,524
2016-07-13	$25.28	$25.41	$24.66	$24.93	$24.93	234,842
2016-07-12	$25.00	$25.35	$24.76	$25.12	$25.12	435,644
2016-07-11	$24.50	$24.87	$24.28	$24.71	$24.71	314,694
2016-07-08	$23.86	$24.54	$23.86	$24.31	$24.31	259,413
2016-07-07	$23.73	$24.02	$23.28	$23.59	$23.59	276,962
2016-07-06	$23.53	$23.91	$23.39	$23.68	$23.68	247,461
2016-07-05	$23.82	$24.10	$23.32	$23.84	$23.84	485,856
2016-07-01	$23.58	$24.50	$23.58	$24.10	$24.10	463,501
2016-06-30	$23.05	$23.56	$22.74	$23.55	$23.55	376,393
2016-06-29	$22.53	$23.00	$22.16	$22.92	$22.92	417,626
2016-06-28	$22.29	$22.58	$21.66	$22.09	$22.09	413,366
2016-06-27	$22.49	$22.59	$21.58	$21.83	$21.83	656,926
2016-06-24	$22.50	$23.13	$22.50	$22.84	$22.84	587,913
2016-06-23	$23.93	$24.17	$23.74	$24.16	$24.16	440,292
2016-06-22	$23.83	$23.84	$23.44	$23.53	$23.53	367,206
2016-06-21	$23.18	$23.65	$22.90	$23.55	$23.55	423,161
2016-06-20	$23.66	$23.66	$23.10	$23.14	$23.14	299,205
2016-06-17	$22.97	$23.23	$22.83	$22.90	$22.90	419,922
2016-06-16	$22.54	$22.90	$22.00	$22.86	$22.86	439,984
2016-06-15	$22.95	$23.08	$22.68	$22.76	$22.76	495,107
2016-06-14	$22.46	$23.03	$22.34	$22.83	$22.83	714,170
2016-06-13	$23.00	$23.21	$22.25	$22.66	$22.66	815,283
2016-06-10	$21.95	$23.21	$21.58	$23.12	$23.12	2,661,459
2016-06-09	$22.37	$22.48	$20.78	$22.00	$22.00	3,041,241
2016-06-08	$23.17	$23.41	$22.92	$23.21	$23.21	516,516
2016-06-07	$23.24	$23.44	$22.98	$23.04	$23.04	372,143
2016-06-06	$22.87	$23.39	$22.53	$23.19	$23.19	640,067
2016-06-03	$22.39	$23.02	$22.13	$22.78	$22.78	602,321
2016-06-02	$22.31	$22.50	$22.12	$22.45	$22.45	284,713
2016-06-01	$22.40	$22.81	$22.40	$22.49	$22.49	314,785
2016-05-31	$21.56	$22.79	$21.51	$22.62	$22.62	681,375
2016-05-27	$21.50	$21.68	$21.35	$21.49	$21.49	261,819
2016-05-26	$21.70	$21.72	$21.21	$21.48	$21.48	444,644
2016-05-25	$21.70	$21.97	$21.41	$21.67	$21.67	245,021
2016-05-24	$21.53	$21.61	$21.04	$21.39	$21.39	347,178
2016-05-23	$21.19	$21.40	$20.97	$21.24	$21.24	322,170
2016-05-20	$21.16	$21.63	$20.97	$21.19	$21.19	254,865
2016-05-19	$20.91	$21.18	$20.78	$20.98	$20.98	353,763
2016-05-18	$20.72	$21.28	$20.67	$21.04	$21.04	176,305
2016-05-17	$21.18	$21.40	$20.80	$20.90	$20.90	285,474
2016-05-16	$20.70	$21.44	$20.61	$21.20	$21.20	402,882
2016-05-13	$20.41	$21.15	$20.25	$20.47	$20.47	906,327
2016-05-12	$20.50	$20.60	$20.11	$20.45	$20.45	390,053
2016-05-11	$20.25	$20.78	$20.25	$20.41	$20.41	458,274
2016-05-10	$19.62	$20.50	$19.43	$20.38	$20.38	287,214
2016-05-09	$19.40	$19.81	$19.32	$19.42	$19.42	264,423
2016-05-06	$18.75	$19.90	$18.72	$19.44	$19.44	628,327
2016-05-05	$16.87	$19.65	$16.71	$18.90	$18.90	1,636,067
2016-05-04	$15.47	$15.66	$14.95	$14.99	$14.99	329,996
2016-05-03	$15.50	$15.62	$15.18	$15.53	$15.53	275,038
2016-05-02	$15.90	$15.90	$15.54	$15.76	$15.76	179,030
2016-04-29	$15.77	$15.92	$15.38	$15.82	$15.82	195,148
2016-04-28	$16.15	$16.25	$15.74	$15.78	$15.78	152,274
2016-04-27	$16.03	$16.27	$15.68	$16.26	$16.26	137,017
2016-04-26	$15.47	$16.01	$15.25	$16.00	$16.00	171,724
2016-04-25	$15.80	$15.92	$15.14	$15.32	$15.32	223,351
2016-04-22	$15.96	$16.32	$15.81	$15.91	$15.91	294,042
2016-04-21	$16.08	$16.33	$15.86	$15.90	$15.90	192,667
2016-04-20	$15.70	$16.23	$15.53	$16.11	$16.11	177,375
2016-04-19	$15.80	$16.15	$15.68	$15.76	$15.76	168,754
2016-04-18	$15.09	$15.72	$14.94	$15.63	$15.63	179,756
2016-04-15	$15.36	$15.55	$15.18	$15.29	$15.29	257,956
2016-04-14	$15.64	$15.78	$15.47	$15.49	$15.49	152,827
2016-04-13	$15.46	$15.68	$15.40	$15.62	$15.62	289,188
2016-04-12	$14.94	$15.72	$14.87	$15.36	$15.36	328,289
2016-04-11	$14.81	$15.29	$14.60	$14.69	$14.69	321,398
2016-04-08	$14.80	$15.21	$14.53	$14.68	$14.68	145,820
2016-04-07	$14.58	$14.73	$14.35	$14.54	$14.54	172,583
2016-04-06	$14.75	$14.92	$14.46	$14.73	$14.73	150,864
2016-04-05	$14.60	$14.98	$14.47	$14.70	$14.70	157,218
2016-04-04	$15.14	$15.23	$14.71	$14.76	$14.76	177,977
2016-04-01	$15.27	$15.28	$14.98	$15.18	$15.18	198,059
2016-03-31	$15.30	$15.60	$15.19	$15.54	$15.54	461,126
2016-03-30	$15.45	$15.54	$15.13	$15.30	$15.30	325,022
2016-03-29	$14.90	$15.29	$14.60	$15.24	$15.24	331,359
2016-03-28	$15.30	$15.39	$14.75	$15.02	$15.02	143,784
2016-03-24	$14.76	$15.32	$14.70	$15.20	$15.20	187,430
2016-03-23	$15.65	$15.66	$15.00	$15.05	$15.05	239,933
2016-03-22	$15.36	$15.97	$15.33	$15.81	$15.81	205,445
2016-03-21	$15.52	$15.66	$15.34	$15.53	$15.53	108,722
2016-03-18	$15.70	$15.93	$15.17	$15.59	$15.59	480,124
2016-03-17	$15.18	$15.78	$14.87	$15.60	$15.60	501,808
2016-03-16	$14.80	$15.33	$14.78	$15.21	$15.21	282,829
2016-03-15	$15.24	$15.29	$14.76	$14.84	$14.84	202,315
2016-03-14	$15.34	$15.44	$15.03	$15.33	$15.33	145,281
2016-03-11	$15.00	$15.47	$14.94	$15.43	$15.43	145,826
2016-03-10	$15.16	$15.26	$14.81	$14.96	$14.96	378,953
2016-03-09	$14.99	$15.23	$14.73	$15.10	$15.10	157,861
2016-03-08	$15.52	$15.63	$14.84	$14.87	$14.87	247,290
2016-03-07	$15.10	$15.80	$15.10	$15.62	$15.62	176,271
2016-03-04	$15.45	$15.55	$14.99	$15.14	$15.14	421,734
2016-03-03	$14.62	$15.39	$14.60	$15.35	$15.35	405,301
2016-03-02	$14.55	$14.76	$14.06	$14.62	$14.62	341,873
2016-03-01	$13.90	$15.74	$13.90	$14.69	$14.69	699,819
2016-02-29	$13.52	$13.66	$13.26	$13.36	$13.36	286,153
2016-02-26	$13.43	$13.67	$13.24	$13.45	$13.45	227,044
2016-02-25	$13.06	$13.29	$12.44	$13.21	$13.21	252,770
2016-02-24	$12.30	$12.94	$12.06	$12.90	$12.90	222,098
2016-02-23	$12.88	$13.11	$12.43	$12.53	$12.53	336,490
2016-02-22	$12.70	$13.27	$12.62	$13.04	$13.04	358,847
2016-02-19	$12.45	$12.49	$12.08	$12.44	$12.44	160,736
2016-02-18	$12.88	$13.01	$12.37	$12.61	$12.61	159,315
2016-02-17	$12.69	$13.33	$12.62	$12.73	$12.73	194,115
2016-02-16	$12.11	$12.57	$11.68	$12.53	$12.53	275,621
2016-02-12	$11.63	$12.16	$11.39	$11.87	$11.87	211,507
2016-02-11	$11.45	$11.70	$11.11	$11.38	$11.38	220,796
2016-02-10	$11.57	$12.14	$11.48	$11.76	$11.76	229,427
2016-02-09	$11.66	$11.99	$11.40	$11.54	$11.54	291,314
2016-02-08	$12.67	$12.80	$11.42	$11.93	$11.93	321,715
2016-02-05	$12.96	$13.37	$12.90	$12.92	$12.92	196,924
2016-02-04	$12.81	$13.44	$12.74	$13.04	$13.04	192,436
2016-02-03	$13.05	$13.43	$12.31	$12.78	$12.78	263,080
2016-02-02	$13.16	$13.29	$12.89	$12.95	$12.95	330,021
2016-02-01	$13.10	$13.56	$12.73	$13.42	$13.42	409,563
2016-01-29	$12.80	$13.61	$12.80	$13.21	$13.21	697,565
2016-01-28	$11.80	$13.00	$11.80	$12.58	$12.58	418,861
2016-01-27	$11.85	$12.09	$11.53	$11.55	$11.55	480,925
2016-01-26	$11.09	$11.99	$10.90	$11.87	$11.87	609,348
2016-01-25	$11.00	$12.00	$10.82	$10.98	$10.98	1,216,583
2016-01-22	$12.70	$13.12	$10.16	$10.68	$10.68	2,265,993
2016-01-21	$12.67	$13.24	$12.58	$12.82	$12.82	284,111
2016-01-20	$11.94	$12.75	$11.72	$12.68	$12.68	399,152
2016-01-19	$13.80	$14.03	$12.09	$12.27	$12.27	936,610
2016-01-15	$13.26	$13.86	$12.99	$13.70	$13.70	312,409
2016-01-14	$13.94	$14.25	$13.56	$13.91	$13.91	351,553
2016-01-13	$14.48	$14.68	$13.42	$13.80	$13.80	363,487
2016-01-12	$14.95	$15.01	$14.14	$14.35	$14.35	288,983
2016-01-11	$14.97	$15.16	$14.08	$14.64	$14.64	312,246
2016-01-08	$15.15	$15.28	$14.74	$14.99	$14.99	393,061
2016-01-07	$15.63	$15.80	$14.80	$15.02	$15.02	338,532
2016-01-06	$15.92	$16.56	$15.89	$16.17	$16.17	282,232
2016-01-05	$16.38	$16.38	$15.56	$16.23	$16.23	404,129
2016-01-04	$16.53	$16.64	$15.81	$16.38	$16.38	302,414
2015-12-31	$17.11	$17.32	$16.67	$16.74	$16.74	239,902
2015-12-30	$17.60	$17.79	$17.17	$17.19	$17.19	168,257
2015-12-29	$17.68	$17.85	$17.47	$17.83	$17.83	168,343
2015-12-28	$17.02	$17.55	$17.00	$17.54	$17.54	316,213
2015-12-24	$17.14	$17.36	$17.11	$17.14	$17.14	65,476
2015-12-23	$16.50	$17.14	$16.42	$17.10	$17.10	153,914
2015-12-22	$15.75	$16.36	$15.44	$16.33	$16.33	161,386
2015-12-21	$16.51	$16.51	$15.57	$15.64	$15.64	226,764
2015-12-18	$16.66	$16.72	$15.98	$16.36	$16.36	334,923
2015-12-17	$17.06	$17.09	$16.65	$16.67	$16.67	243,731
2015-12-16	$16.79	$17.14	$16.63	$17.06	$17.06	251,003
2015-12-15	$15.90	$16.68	$15.90	$16.63	$16.63	358,508
2015-12-14	$15.76	$15.78	$15.20	$15.70	$15.70	215,142
2015-12-11	$15.94	$16.30	$15.54	$15.71	$15.71	248,089
2015-12-10	$16.49	$16.71	$16.35	$16.47	$16.47	151,423
2015-12-09	$16.69	$17.27	$16.37	$16.57	$16.57	247,330
2015-12-08	$17.30	$17.31	$16.78	$16.85	$16.85	286,983
2015-12-07	$18.95	$18.95	$17.50	$17.58	$17.58	235,862
2015-12-04	$18.75	$19.12	$18.46	$19.11	$19.11	266,061
2015-12-03	$19.45	$19.57	$18.78	$18.91	$18.91	341,460
2015-12-02	$19.20	$19.48	$18.99	$19.28	$19.28	335,182
2015-12-01	$18.76	$19.28	$18.68	$19.28	$19.28	305,376
2015-11-30	$18.74	$19.03	$18.52	$18.84	$18.84	319,759
2015-11-27	$17.66	$18.66	$17.66	$18.48	$18.48	160,929
2015-11-25	$17.35	$17.92	$17.35	$17.91	$17.91	410,532
2015-11-24	$17.21	$17.58	$17.11	$17.51	$17.51	284,169
2015-11-23	$17.41	$17.62	$16.96	$17.10	$17.10	213,336
2015-11-20	$18.00	$18.34	$17.53	$17.55	$17.55	267,681
2015-11-19	$17.49	$17.88	$17.30	$17.87	$17.87	237,441
2015-11-18	$16.87	$17.65	$16.79	$17.63	$17.63	252,803
2015-11-17	$16.99	$17.48	$16.57	$16.71	$16.71	412,756
2015-11-16	$16.32	$17.12	$16.13	$17.07	$17.07	513,638
2015-11-13	$16.10	$16.71	$16.01	$16.47	$16.47	288,367
2015-11-12	$16.75	$16.89	$16.20	$16.24	$16.24	271,731
2015-11-11	$16.14	$16.99	$15.86	$16.96	$16.96	425,132
2015-11-10	$16.36	$16.59	$15.45	$16.13	$16.13	795,850
2015-11-09	$17.38	$17.51	$16.59	$16.63	$16.63	399,965
2015-11-06	$17.34	$17.63	$17.01	$17.48	$17.48	202,001
2015-11-05	$17.32	$17.68	$17.00	$17.46	$17.46	200,945
2015-11-04	$17.62	$17.73	$17.16	$17.37	$17.37	199,492
2015-11-03	$17.69	$17.92	$17.49	$17.58	$17.58	233,194
2015-11-02	$16.74	$17.70	$16.74	$17.65	$17.65	419,639
2015-10-30	$16.85	$17.04	$16.64	$16.78	$16.78	327,705
2015-10-29	$16.71	$17.17	$16.71	$16.81	$16.81	193,435
2015-10-28	$16.06	$17.04	$16.06	$16.77	$16.77	325,058
2015-10-27	$16.19	$16.28	$15.89	$15.92	$15.92	253,156
2015-10-26	$16.58	$16.68	$16.27	$16.38	$16.38	201,905
2015-10-23	$16.43	$16.84	$16.32	$16.68	$16.68	129,345
2015-10-22	$16.12	$16.46	$16.00	$16.36	$16.36	280,187
2015-10-21	$16.12	$16.12	$15.90	$15.96	$15.96	163,065
2015-10-20	$15.73	$16.19	$15.73	$16.11	$16.11	273,625
2015-10-19	$15.66	$15.95	$15.61	$15.77	$15.77	274,166
2015-10-16	$16.39	$16.54	$15.79	$15.91	$15.91	263,725
2015-10-15	$16.09	$16.32	$15.74	$16.31	$16.31	245,122
2015-10-14	$16.52	$16.70	$15.95	$16.12	$16.12	262,291
2015-10-13	$17.13	$17.44	$16.62	$16.63	$16.63	194,294
2015-10-12	$17.49	$17.49	$17.06	$17.33	$17.33	347,225
2015-10-09	$17.63	$17.78	$17.13	$17.44	$17.44	683,116
2015-10-08	$17.28	$17.68	$17.07	$17.54	$17.54	605,343
2015-10-07	$17.19	$17.63	$16.97	$17.30	$17.30	300,203
2015-10-06	$17.23	$17.40	$17.02	$17.03	$17.03	336,166
2015-10-05	$16.67	$17.31	$16.67	$17.13	$17.13	422,418
2015-10-02	$16.07	$16.56	$15.86	$16.55	$16.55	238,275
2015-10-01	$16.58	$16.61	$15.98	$16.17	$16.17	280,928
2015-09-30	$16.23	$16.48	$16.03	$16.46	$16.46	576,290
2015-09-29	$16.10	$16.12	$15.78	$16.11	$16.11	379,369
2015-09-28	$16.45	$16.48	$16.07	$16.18	$16.18	501,342
2015-09-25	$16.81	$16.88	$16.35	$16.60	$16.60	351,134
2015-09-24	$16.46	$16.74	$16.23	$16.72	$16.72	891,582
2015-09-23	$16.65	$16.65	$16.36	$16.53	$16.53	419,662
2015-09-22	$16.38	$16.75	$16.28	$16.57	$16.57	531,729
2015-09-21	$16.53	$16.68	$16.30	$16.67	$16.67	217,804
2015-09-18	$17.80	$17.96	$16.23	$16.35	$16.35	906,316
2015-09-17	$17.90	$18.28	$17.79	$18.00	$18.00	253,029
2015-09-16	$17.32	$18.11	$17.32	$17.87	$17.87	415,839
2015-09-15	$17.03	$17.32	$16.86	$17.26	$17.26	347,867
2015-09-14	$17.02	$17.39	$16.72	$17.06	$17.06	798,310
2015-09-11	$16.78	$17.12	$16.78	$17.07	$17.07	272,952
2015-09-10	$17.05	$17.19	$16.67	$16.99	$16.99	181,730
2015-09-09	$16.91	$17.22	$16.74	$16.84	$16.84	377,383
2015-09-08	$16.87	$17.12	$16.70	$16.84	$16.84	324,305
2015-09-04	$16.32	$16.65	$16.32	$16.45	$16.45	245,406
2015-09-03	$16.85	$17.12	$16.46	$16.48	$16.48	295,777
2015-09-02	$16.85	$17.32	$16.53	$16.86	$16.86	141,929
2015-09-01	$17.31	$17.68	$16.98	$17.06	$17.06	216,764
2015-08-31	$17.29	$17.97	$17.19	$17.70	$17.70	258,579

Tutor Perini Corp (TPC) News Headlines

General Contractor Tutor Perini Hires Goldman to Refinance Debt

None

bloomberg.com April 4, 2024

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

Tutor Perini Corp (TPC) Exchange: NYSE