Tri Pointe Homes Inc (TPH) Stock Profile

Data as of May 9, 2025

$31.41 ($-0.56) -1.75%

Tri Pointe Homes Inc - Daily Information

Click for more stock information on Tri Pointe Homes Inc.

Daily Information	Data
Date	May 9, 2025
Open	$31.22
Previous Close	$31.41
High	$31.72
Low	$31.10
Adjusted Open	$31.22
Previous Adjusted Close	$31.41
Adjusted High	$31.72
Adjusted Low	$31.10

Invest in Tri Pointe Homes Inc (TPH)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Investing built for a better future.

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

Key People Tri Pointe Homes Inc

Employee	Position
Douglas F. Bauer	Chief Executive Officer & Director
Thomas J. Mitchell	President & Chief Operating Officer
Glenn J. Keeler	CFO, Chief Accounting Officer & Treasurer
Sri Arumugam	Chief Information Officer
Robert W. DUnger	Vice President-Information Technology
Kevin W. Wilson	National Vice President-Operations
Linda H. Mamet	Chief Marketing Officer
Drew P. MacKintosh	Investor Contact
Heather Breidenthal	Chief Human Resources Officer
David C. Lee	Secretary, Vice President & General Counsel
Steven J. Gilbert	Chairman
Daniel S. Fulton	Independent Director
Lawrence B. Burrows	Independent Director
Constance B. Moore	Independent Director
Vicki D. McWilliams	Independent Director
Glenn J. Keeler	Treasurer, Chief Financial & Accounting Officer
R. Kent Grahl	Director

Company Profile Tri Pointe Homes Inc

Exchange: NYSE

IPO Date: Jan. 31, 2013

Employees: 3,300

Sector: Consumer Cyclical

Industry: Residential Construction

Website: Tri Pointe Homes Inc Website

Address: Tri Pointe Corporate Headquarters, 19800 Fairchild Rd, Irvine, CA 92612

Historical Stock Data for Tri Pointe Homes Inc (TPH)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-03-21	$31.22	$31.72	$31.10	$31.41	$31.41	3,404,644
2025-03-20	$31.61	$32.59	$31.61	$31.97	$31.97	882,236
2025-03-19	$31.38	$31.96	$31.06	$31.79	$31.79	964,017
2025-03-18	$31.20	$31.54	$30.99	$31.33	$31.33	900,733
2025-03-17	$31.51	$31.60	$31.09	$31.28	$31.28	722,588
2025-03-14	$31.52	$31.55	$31.08	$31.54	$31.54	810,445
2025-03-13	$31.85	$32.12	$30.94	$31.15	$31.15	933,116
2025-03-12	$32.50	$32.71	$31.54	$31.79	$31.79	1,183,022
2025-03-11	$32.62	$32.85	$32.23	$32.40	$32.40	973,574
2025-03-10	$32.59	$33.48	$32.34	$32.44	$32.44	1,155,958
2025-03-07	$32.94	$33.10	$32.38	$32.73	$32.73	1,086,880
2025-03-06	$32.33	$33.18	$32.29	$32.84	$32.84	1,106,218
2025-03-05	$31.17	$31.90	$31.08	$31.83	$31.83	1,111,921
2025-03-04	$30.64	$31.52	$30.59	$31.16	$31.16	1,424,418
2025-03-03	$31.63	$31.98	$30.80	$30.96	$30.96	1,197,206
2025-02-28	$31.28	$31.72	$31.13	$31.66	$31.66	1,436,864
2025-02-27	$31.47	$31.95	$31.18	$31.21	$31.21	999,249
2025-02-26	$32.43	$32.79	$31.40	$31.63	$31.63	1,222,340
2025-02-25	$31.80	$32.89	$31.47	$32.57	$32.57	1,653,344
2025-02-24	$30.95	$31.68	$30.75	$31.45	$31.45	1,833,257
2025-02-21	$31.63	$31.63	$30.45	$30.79	$30.79	1,296,438
2025-02-20	$30.72	$31.57	$30.25	$31.27	$31.27	1,645,386
2025-02-19	$31.00	$31.67	$30.67	$30.89	$30.89	1,719,833
2025-02-18	$35.17	$35.17	$32.17	$32.28	$32.28	1,636,486
2025-02-14	$36.31	$36.92	$35.96	$36.22	$36.22	586,446
2025-02-13	$35.89	$36.12	$35.46	$35.98	$35.98	478,747
2025-02-12	$35.00	$35.60	$34.76	$35.52	$35.52	664,925
2025-02-11	$35.53	$36.24	$35.53	$35.95	$35.95	549,111
2025-02-10	$35.62	$35.82	$35.41	$35.69	$35.69	774,083
2025-02-07	$36.46	$36.50	$35.24	$35.36	$35.36	598,690
2025-02-06	$36.65	$36.95	$36.33	$36.55	$36.55	904,346
2025-02-05	$36.99	$37.06	$36.46	$36.69	$36.69	647,451
2025-02-04	$35.71	$36.51	$35.62	$36.39	$36.39	668,801
2025-02-03	$36.30	$36.43	$35.49	$35.85	$35.85	729,627
2025-01-31	$37.53	$37.62	$36.65	$36.86	$36.86	636,176
2025-01-30	$37.40	$38.28	$37.23	$37.94	$37.94	529,800
2025-01-29	$37.34	$37.69	$36.46	$37.00	$37.00	555,197
2025-01-28	$38.31	$38.73	$37.45	$37.49	$37.49	464,983
2025-01-27	$37.43	$38.96	$37.43	$38.48	$38.48	840,113
2025-01-24	$37.45	$37.84	$37.09	$37.33	$37.33	500,267
2025-01-23	$37.32	$37.98	$37.18	$37.67	$37.67	574,325
2025-01-22	$36.95	$37.58	$36.89	$37.53	$37.53	651,230
2025-01-21	$37.83	$38.12	$37.13	$37.22	$37.22	942,401
2025-01-17	$38.18	$38.37	$37.02	$37.24	$37.24	663,586
2025-01-16	$37.27	$37.71	$36.93	$37.57	$37.57	662,627
2025-01-15	$37.96	$38.11	$37.11	$37.43	$37.43	657,514
2025-01-14	$36.17	$36.47	$35.39	$36.22	$36.22	959,118
2025-01-13	$34.14	$35.21	$34.00	$35.16	$35.16	895,187
2025-01-10	$34.87	$35.30	$34.22	$34.28	$34.28	687,273
2025-01-08	$34.82	$35.50	$34.45	$35.37	$35.37	623,073
2025-01-07	$35.47	$35.74	$34.92	$35.10	$35.10	687,558
2025-01-06	$36.14	$36.63	$35.42	$35.52	$35.52	686,276
2025-01-03	$36.08	$36.27	$35.70	$35.99	$35.99	608,484
2025-01-02	$36.74	$36.96	$35.72	$35.89	$35.89	692,422
2024-12-31	$36.54	$36.74	$36.04	$36.26	$36.26	724,445
2024-12-30	$36.16	$36.59	$35.52	$36.28	$36.28	663,285
2024-12-27	$36.63	$36.90	$36.08	$36.20	$36.20	519,011
2024-12-26	$36.77	$37.09	$36.65	$36.91	$36.91	574,830
2024-12-24	$36.75	$37.18	$36.62	$37.16	$37.16	258,978
2024-12-23	$36.85	$37.15	$36.57	$36.97	$36.97	860,579
2024-12-20	$36.44	$37.33	$36.44	$37.03	$37.03	5,815,565
2024-12-19	$36.71	$37.05	$36.06	$36.60	$36.60	1,603,581
2024-12-18	$38.34	$38.62	$36.61	$36.81	$36.81	1,102,907
2024-12-17	$38.84	$39.31	$38.11	$38.18	$38.18	721,148
2024-12-16	$39.12	$39.54	$38.97	$39.07	$39.07	916,550
2024-12-13	$39.74	$39.98	$38.90	$39.03	$39.03	599,938
2024-12-12	$40.48	$40.51	$39.97	$40.08	$40.08	864,402
2024-12-11	$41.70	$41.79	$40.29	$40.49	$40.49	849,673
2024-12-10	$41.21	$41.80	$40.85	$41.19	$41.19	682,113
2024-12-09	$42.01	$42.22	$41.80	$41.98	$41.98	1,153,522
2024-12-06	$42.20	$42.20	$41.25	$41.49	$41.49	620,058
2024-12-05	$42.36	$42.43	$41.48	$41.52	$41.52	591,307
2024-12-04	$43.00	$43.00	$42.15	$42.22	$42.22	662,479
2024-12-03	$43.75	$44.00	$43.03	$43.32	$43.32	512,696
2024-12-02	$43.31	$43.88	$42.91	$43.51	$43.51	638,019
2024-11-29	$44.19	$44.46	$43.31	$43.53	$43.53	332,088
2024-11-27	$44.25	$44.52	$43.55	$43.62	$43.62	533,510
2024-11-26	$44.12	$44.42	$43.51	$43.64	$43.64	711,720
2024-11-25	$43.22	$45.28	$43.10	$44.62	$44.62	1,123,962
2024-11-22	$42.40	$42.81	$42.32	$42.62	$42.62	572,328
2024-11-21	$41.89	$42.39	$41.77	$41.97	$41.97	528,462
2024-11-20	$41.49	$41.80	$41.16	$41.72	$41.72	463,948
2024-11-19	$41.39	$41.83	$40.89	$41.70	$41.70	461,154
2024-11-18	$41.62	$42.04	$41.46	$41.56	$41.56	507,975
2024-11-15	$42.27	$42.27	$41.41	$41.79	$41.79	487,410
2024-11-14	$41.68	$42.38	$41.60	$42.12	$42.12	663,254
2024-11-13	$42.67	$42.67	$41.26	$41.38	$41.38	689,607
2024-11-12	$43.01	$43.28	$41.78	$41.83	$41.83	768,321
2024-11-11	$43.09	$43.38	$42.77	$43.21	$43.21	714,059
2024-11-08	$42.09	$42.87	$42.09	$42.67	$42.67	919,004
2024-11-07	$41.82	$42.46	$41.53	$41.95	$41.95	596,977
2024-11-06	$41.30	$42.43	$40.86	$41.83	$41.83	1,073,205
2024-11-05	$40.59	$41.80	$40.42	$41.80	$41.80	595,351
2024-11-04	$40.62	$41.76	$40.46	$40.90	$40.90	662,725
2024-11-01	$40.88	$41.42	$40.42	$40.50	$40.50	768,358
2024-10-31	$40.19	$40.79	$40.13	$40.43	$40.43	919,056
2024-10-30	$40.61	$41.30	$40.30	$40.51	$40.51	786,732
2024-10-29	$39.60	$40.82	$38.66	$40.81	$40.81	1,080,149
2024-10-28	$40.85	$41.83	$40.82	$41.43	$41.43	1,177,545
2024-10-25	$40.75	$41.39	$40.27	$40.28	$40.28	1,078,931
2024-10-24	$42.51	$43.71	$40.39	$40.73	$40.73	1,329,839
2024-10-23	$42.44	$43.05	$42.12	$42.51	$42.51	868,105
2024-10-22	$43.50	$43.87	$42.55	$42.67	$42.67	446,503
2024-10-21	$46.45	$46.61	$44.14	$44.26	$44.26	694,068
2024-10-18	$46.55	$46.91	$46.16	$46.50	$46.50	554,101
2024-10-17	$46.61	$46.67	$46.03	$46.21	$46.21	381,393
2024-10-16	$46.13	$46.90	$45.96	$46.69	$46.69	625,660
2024-10-15	$45.11	$46.11	$44.92	$45.39	$45.39	812,286
2024-10-14	$43.59	$44.98	$43.48	$44.86	$44.86	507,564
2024-10-11	$43.01	$43.86	$43.01	$43.66	$43.66	456,431
2024-10-10	$42.85	$43.29	$42.64	$43.15	$43.15	466,058
2024-10-09	$43.68	$43.97	$43.40	$43.68	$43.68	481,279
2024-10-08	$43.85	$44.04	$43.22	$43.63	$43.63	744,742
2024-10-07	$43.26	$43.72	$42.66	$43.61	$43.61	717,897
2024-10-04	$45.27	$45.60	$43.33	$43.82	$43.82	532,073
2024-10-03	$44.75	$45.11	$44.04	$44.83	$44.83	436,189
2024-10-02	$44.83	$45.07	$44.32	$44.91	$44.91	500,267
2024-10-01	$45.43	$46.20	$44.40	$45.34	$45.34	466,402
2024-09-30	$44.67	$45.45	$44.42	$45.31	$45.31	721,794
2024-09-27	$44.59	$45.64	$44.36	$45.01	$45.01	951,909
2024-09-26	$44.76	$45.07	$43.81	$43.84	$43.84	800,847
2024-09-25	$44.47	$44.67	$43.91	$44.12	$44.12	493,899
2024-09-24	$45.18	$45.34	$44.61	$44.96	$44.96	430,065
2024-09-23	$45.39	$45.85	$44.88	$45.26	$45.26	591,184
2024-09-20	$45.30	$45.64	$44.35	$44.73	$44.73	3,292,442
2024-09-19	$45.94	$46.23	$44.97	$46.01	$46.01	594,148
2024-09-18	$45.04	$46.30	$44.31	$44.76	$44.76	766,005
2024-09-17	$45.36	$45.44	$44.40	$44.91	$44.91	815,312
2024-09-16	$44.82	$44.96	$43.97	$44.41	$44.41	579,910
2024-09-13	$44.03	$44.88	$43.89	$44.56	$44.56	654,261
2024-09-12	$42.25	$43.37	$42.24	$42.95	$42.95	580,907
2024-09-11	$41.42	$42.23	$40.82	$41.99	$41.99	853,035
2024-09-10	$42.23	$42.33	$41.29	$41.92	$41.92	745,105
2024-09-09	$42.05	$42.73	$41.66	$42.00	$42.00	685,494
2024-09-06	$42.69	$43.65	$42.12	$42.14	$42.14	575,213
2024-09-05	$42.97	$43.22	$42.47	$42.66	$42.66	362,144
2024-09-04	$42.82	$43.14	$42.10	$42.80	$42.80	574,375
2024-09-03	$44.06	$44.70	$42.90	$43.08	$43.08	641,725
2024-08-30	$44.61	$44.62	$43.55	$44.44	$44.44	670,647
2024-08-29	$44.39	$44.41	$43.53	$44.04	$44.04	528,936
2024-08-28	$44.37	$44.92	$44.03	$44.10	$44.10	696,004
2024-08-27	$45.01	$45.26	$44.58	$45.02	$45.02	592,400
2024-08-26	$46.56	$46.56	$45.27	$45.46	$45.46	769,973
2024-08-23	$44.12	$46.07	$44.01	$45.89	$45.89	695,463
2024-08-22	$43.46	$43.83	$43.28	$43.57	$43.57	533,209
2024-08-21	$42.82	$43.94	$42.73	$43.57	$43.57	918,364
2024-08-20	$42.43	$42.90	$41.85	$42.00	$42.00	911,938
2024-08-19	$41.64	$42.37	$41.35	$42.33	$42.33	627,784
2024-08-16	$41.38	$42.25	$41.05	$41.28	$41.28	457,993
2024-08-15	$41.24	$41.62	$40.41	$41.43	$41.43	867,307
2024-08-14	$41.36	$41.42	$40.54	$40.69	$40.69	768,291
2024-08-13	$40.79	$41.53	$40.39	$41.03	$41.03	501,302
2024-08-12	$40.65	$40.68	$39.96	$40.33	$40.33	496,081
2024-08-09	$40.78	$40.92	$40.25	$40.65	$40.65	1,486,090
2024-08-08	$40.24	$41.08	$39.78	$40.56	$40.56	2,327,829
2024-08-07	$41.96	$42.09	$39.67	$39.73	$39.73	754,324
2024-08-06	$40.80	$42.00	$40.06	$41.27	$41.27	737,069
2024-08-05	$40.28	$41.85	$39.56	$41.10	$41.10	1,315,312
2024-08-02	$42.52	$43.57	$42.04	$43.17	$43.17	806,078
2024-08-01	$45.60	$45.83	$43.83	$44.35	$44.35	941,496
2024-07-31	$46.34	$47.07	$45.25	$45.25	$45.25	1,074,569
2024-07-30	$46.11	$46.60	$45.61	$46.16	$46.16	929,959
2024-07-29	$46.40	$46.81	$45.83	$46.03	$46.03	1,010,214
2024-07-26	$46.50	$47.78	$46.11	$46.12	$46.12	1,213,797
2024-07-25	$44.49	$46.77	$44.39	$45.32	$45.32	1,527,022
2024-07-24	$46.48	$47.15	$45.38	$45.40	$45.40	1,078,354
2024-07-23	$45.20	$46.84	$44.95	$46.59	$46.59	866,696
2024-07-22	$44.81	$45.75	$44.34	$45.62	$45.62	937,221
2024-07-19	$44.31	$45.10	$43.91	$44.81	$44.81	839,560
2024-07-18	$44.54	$46.71	$44.40	$44.65	$44.65	1,480,526
2024-07-17	$44.01	$44.99	$43.79	$44.19	$44.19	1,536,642
2024-07-16	$42.72	$44.66	$42.72	$44.41	$44.41	1,784,899
2024-07-15	$41.57	$42.44	$41.34	$41.95	$41.95	1,054,130
2024-07-12	$41.00	$41.92	$40.86	$41.18	$41.18	1,090,984
2024-07-11	$38.54	$40.57	$38.54	$40.42	$40.42	931,425
2024-07-10	$36.98	$37.56	$36.88	$37.32	$37.32	680,243
2024-07-09	$36.49	$37.30	$36.43	$36.63	$36.63	782,901
2024-07-08	$36.44	$36.78	$36.21	$36.65	$36.65	609,620
2024-07-05	$36.40	$36.59	$35.89	$36.06	$36.06	584,675
2024-07-03	$36.32	$36.90	$36.15	$36.48	$36.48	477,267
2024-07-02	$36.18	$36.45	$35.86	$36.33	$36.33	705,608
2024-07-01	$37.39	$37.42	$36.11	$36.40	$36.40	815,434
2024-06-28	$37.23	$37.47	$36.87	$37.25	$37.25	1,971,960
2024-06-27	$36.70	$36.91	$36.46	$36.86	$36.86	686,109
2024-06-26	$36.59	$36.86	$36.47	$36.67	$36.67	647,364
2024-06-25	$37.61	$37.61	$36.49	$36.86	$36.86	615,284
2024-06-24	$37.19	$38.09	$37.13	$37.74	$37.74	655,824
2024-06-21	$36.96	$37.26	$36.37	$37.14	$37.14	2,636,654
2024-06-20	$37.07	$37.40	$36.74	$37.01	$37.01	586,776
2024-06-18	$37.70	$37.86	$36.96	$37.11	$37.11	734,295
2024-06-17	$37.54	$37.91	$37.44	$37.89	$37.89	710,737
2024-06-14	$37.20	$37.56	$37.03	$37.53	$37.53	481,607
2024-06-13	$37.90	$38.14	$37.47	$37.96	$37.96	678,625
2024-06-12	$38.53	$39.81	$37.85	$38.19	$38.19	845,025
2024-06-11	$37.20	$37.22	$36.66	$36.96	$36.96	731,116
2024-06-10	$36.85	$37.52	$36.70	$37.47	$37.47	619,248
2024-06-07	$37.59	$37.59	$36.85	$37.33	$37.33	901,167
2024-06-06	$38.30	$38.56	$38.19	$38.33	$38.33	416,131
2024-06-05	$38.14	$38.55	$37.67	$38.49	$38.49	535,485
2024-06-04	$38.42	$38.94	$37.81	$37.82	$37.82	1,030,306
2024-06-03	$39.03	$39.08	$38.63	$38.85	$38.85	517,708
2024-05-31	$38.31	$38.79	$38.24	$38.73	$38.73	635,996
2024-05-30	$37.71	$38.15	$37.66	$38.14	$38.14	614,557
2024-05-29	$37.34	$37.82	$37.21	$37.38	$37.38	641,792
2024-05-28	$38.45	$38.69	$37.79	$37.88	$37.88	559,418
2024-05-24	$38.50	$38.56	$38.08	$38.32	$38.32	588,157
2024-05-23	$38.43	$38.43	$37.69	$37.98	$37.98	716,768
2024-05-22	$38.59	$38.71	$37.81	$38.23	$38.23	689,262
2024-05-21	$39.60	$39.66	$38.76	$38.96	$38.96	610,068
2024-05-20	$39.96	$40.10	$39.69	$39.74	$39.74	609,451
2024-05-17	$40.03	$40.13	$39.76	$39.98	$39.98	650,704
2024-05-16	$40.30	$40.40	$39.88	$39.90	$39.90	585,038
2024-05-15	$40.35	$40.98	$40.34	$40.58	$40.58	1,006,983
2024-05-14	$39.79	$40.00	$39.33	$39.58	$39.58	588,512
2024-05-13	$40.09	$40.12	$39.54	$39.59	$39.59	509,505
2024-05-10	$39.89	$39.99	$39.61	$39.77	$39.77	362,093
2024-05-09	$39.51	$39.94	$39.51	$39.90	$39.90	648,384
2024-05-08	$39.17	$39.56	$39.00	$39.47	$39.47	597,052
2024-05-07	$39.87	$40.09	$39.60	$39.61	$39.61	920,299
2024-05-06	$39.38	$39.73	$39.02	$39.55	$39.55	566,348
2024-05-03	$39.12	$40.13	$38.81	$38.99	$38.99	845,903
2024-05-02	$37.92	$38.14	$37.15	$38.12	$38.12	696,622
2024-05-01	$37.10	$38.36	$36.86	$37.45	$37.45	941,559
2024-04-30	$37.31	$37.82	$36.80	$36.85	$36.85	1,115,421
2024-04-29	$38.19	$38.47	$37.75	$37.78	$37.78	1,148,022
2024-04-26	$37.24	$38.41	$37.09	$37.88	$37.88	946,940
2024-04-25	$36.82	$37.41	$34.73	$36.82	$36.82	1,530,271
2024-04-24	$36.47	$37.09	$36.10	$36.17	$36.17	1,145,025
2024-04-23	$35.46	$36.78	$35.30	$36.66	$36.66	994,334
2024-04-22	$35.21	$35.60	$34.96	$35.27	$35.27	1,114,061
2024-04-19	$34.62	$35.19	$34.57	$34.93	$34.93	1,035,959
2024-04-18	$35.40	$35.45	$34.61	$34.62	$34.62	1,137,577
2024-04-17	$35.42	$35.42	$34.50	$34.51	$34.51	1,101,936
2024-04-16	$35.22	$35.38	$34.56	$34.98	$34.98	954,690
2024-04-15	$36.29	$36.60	$35.59	$35.61	$35.61	1,134,431
2024-04-12	$36.23	$36.60	$35.98	$36.33	$36.33	732,768
2024-04-11	$35.88	$36.47	$35.69	$36.46	$36.46	755,450
2024-04-10	$35.80	$35.97	$35.40	$35.69	$35.69	962,276
2024-04-09	$37.48	$37.54	$36.70	$37.20	$37.20	447,633
2024-04-08	$37.47	$37.52	$37.06	$37.11	$37.11	518,414
2024-04-05	$36.88	$37.52	$36.88	$37.26	$37.26	981,164
2024-04-04	$38.02	$38.09	$36.64	$36.94	$36.94	766,055
2024-04-03	$36.61	$37.50	$36.61	$37.45	$37.45	678,937
2024-04-02	$37.44	$37.52	$36.46	$36.89	$36.89	1,157,151
2024-04-01	$38.65	$38.98	$38.02	$38.22	$38.22	730,915
2024-03-28	$38.00	$39.08	$38.00	$38.66	$38.66	1,229,747
2024-03-27	$37.14	$37.95	$37.13	$37.93	$37.93	1,123,047
2024-03-26	$36.70	$36.97	$36.65	$36.80	$36.80	699,013
2024-03-25	$36.64	$37.12	$36.59	$36.59	$36.59	492,526
2024-03-22	$36.83	$36.95	$36.49	$36.73	$36.73	641,026
2024-03-21	$36.38	$37.08	$36.28	$36.60	$36.60	1,284,260
2024-03-20	$35.02	$36.18	$34.71	$35.86	$35.86	901,520
2024-03-19	$34.13	$35.22	$34.09	$35.08	$35.08	1,049,804
2024-03-18	$34.87	$34.87	$33.76	$34.19	$34.19	1,654,068
2024-03-15	$33.36	$34.60	$33.36	$34.22	$34.22	13,907,750
2024-03-14	$34.47	$34.86	$33.25	$33.61	$33.61	1,763,669
2024-03-13	$34.97	$35.46	$34.76	$34.98	$34.98	1,730,181
2024-03-12	$33.98	$34.47	$33.64	$34.21	$34.21	978,066
2024-03-11	$34.46	$34.51	$33.69	$34.04	$34.04	1,059,188
2024-03-08	$35.15	$35.49	$34.51	$34.60	$34.60	1,171,031
2024-03-07	$34.91	$35.34	$34.68	$34.81	$34.81	1,344,058
2024-03-06	$34.71	$34.77	$34.26	$34.47	$34.47	1,206,787
2024-03-05	$34.86	$35.46	$34.20	$34.35	$34.35	1,325,121
2024-03-04	$35.80	$36.14	$34.96	$35.04	$35.04	1,113,792
2024-03-01	$35.22	$35.68	$34.85	$35.64	$35.64	1,014,109
2024-02-29	$34.86	$35.53	$34.86	$35.38	$35.38	1,277,523
2024-02-28	$34.61	$34.98	$34.48	$34.49	$34.49	1,236,765
2024-02-27	$35.07	$35.24	$34.69	$34.78	$34.78	1,528,381
2024-02-26	$35.53	$35.63	$34.84	$34.86	$34.86	1,356,500
2024-02-23	$35.32	$35.89	$35.32	$35.59	$35.59	906,579
2024-02-22	$35.57	$35.91	$35.25	$35.29	$35.29	749,863
2024-02-21	$35.99	$36.23	$35.11	$35.51	$35.51	996,218
2024-02-20	$33.95	$34.89	$33.41	$34.78	$34.78	928,054
2024-02-16	$35.31	$35.52	$34.75	$34.77	$34.77	726,878
2024-02-15	$35.53	$36.01	$35.33	$35.97	$35.97	555,639
2024-02-14	$34.90	$35.42	$34.50	$35.25	$35.25	639,413
2024-02-13	$34.24	$34.72	$34.07	$34.32	$34.32	882,072
2024-02-12	$35.20	$36.43	$35.20	$36.10	$36.10	688,408
2024-02-09	$35.09	$35.41	$34.71	$35.14	$35.14	562,959
2024-02-08	$34.82	$35.17	$34.67	$35.16	$35.16	627,199
2024-02-07	$34.53	$34.86	$34.30	$34.74	$34.74	621,263
2024-02-06	$34.48	$34.66	$34.04	$34.41	$34.41	550,947
2024-02-05	$34.00	$34.62	$33.86	$34.39	$34.39	745,440
2024-02-02	$34.43	$34.97	$34.20	$34.55	$34.55	499,396
2024-02-01	$34.91	$35.31	$34.32	$35.22	$35.22	776,982
2024-01-31	$34.94	$35.62	$34.49	$34.53	$34.53	951,116
2024-01-30	$35.19	$35.66	$35.03	$35.09	$35.09	627,362
2024-01-29	$34.78	$35.41	$34.69	$35.21	$35.21	684,836
2024-01-26	$34.90	$35.23	$34.60	$34.79	$34.79	508,740
2024-01-25	$34.52	$34.84	$34.25	$34.83	$34.83	606,150
2024-01-24	$34.60	$34.61	$33.56	$33.78	$33.78	777,868
2024-01-23	$35.68	$36.00	$34.19	$34.23	$34.23	941,794
2024-01-22	$35.46	$36.37	$35.35	$36.27	$36.27	898,068
2024-01-19	$35.13	$35.37	$34.60	$35.11	$35.11	556,666
2024-01-18	$34.74	$35.26	$34.74	$35.05	$35.05	764,079
2024-01-17	$33.76	$34.05	$33.35	$34.00	$34.00	503,425
2024-01-16	$34.26	$34.32	$33.99	$34.22	$34.22	633,265
2024-01-12	$35.07	$35.07	$34.16	$34.59	$34.59	539,059
2024-01-11	$34.39	$34.81	$34.16	$34.73	$34.73	647,918
2024-01-10	$34.42	$34.97	$34.40	$34.83	$34.83	534,335
2024-01-09	$34.22	$34.36	$34.04	$34.21	$34.21	1,012,797
2024-01-08	$34.48	$35.01	$34.40	$34.74	$34.74	564,186
2024-01-05	$33.90	$34.63	$33.81	$34.20	$34.20	895,797
2024-01-04	$34.16	$34.48	$33.94	$34.24	$34.24	886,308
2024-01-03	$34.62	$34.69	$34.04	$34.15	$34.15	713,058
2024-01-02	$34.93	$35.31	$34.65	$35.20	$35.20	498,747
2023-12-29	$35.63	$35.83	$35.39	$35.40	$35.40	478,377
2023-12-28	$35.78	$36.05	$35.67	$35.77	$35.77	442,019
2023-12-27	$36.00	$36.28	$35.68	$36.00	$36.00	540,381
2023-12-26	$35.51	$35.90	$35.21	$35.83	$35.83	496,651
2023-12-22	$35.23	$35.74	$35.08	$35.30	$35.30	891,371
2023-12-21	$35.15	$35.39	$34.56	$35.01	$35.01	715,691
2023-12-20	$34.41	$34.93	$34.00	$34.01	$34.01	747,431
2023-12-19	$33.85	$34.53	$33.66	$34.31	$34.31	775,482
2023-12-18	$33.23	$33.56	$32.79	$33.37	$33.37	925,686
2023-12-15	$34.40	$34.61	$33.41	$33.63	$33.63	4,613,152
2023-12-14	$32.64	$34.65	$32.63	$34.62	$34.62	1,237,600
2023-12-13	$31.07	$32.04	$30.27	$31.92	$31.92	1,136,836
2023-12-12	$31.27	$31.27	$30.65	$30.82	$30.82	866,661
2023-12-11	$31.20	$31.41	$31.02	$31.21	$31.21	667,227
2023-12-08	$30.78	$31.47	$30.78	$31.38	$31.38	521,238
2023-12-07	$30.68	$31.00	$30.44	$30.94	$30.94	752,105
2023-12-06	$30.51	$31.24	$30.48	$30.56	$30.56	613,576
2023-12-05	$30.58	$30.67	$30.09	$30.17	$30.17	642,268
2023-12-04	$29.83	$30.67	$29.83	$30.64	$30.64	702,956
2023-12-01	$29.22	$30.09	$29.15	$30.07	$30.07	700,677
2023-11-30	$29.15	$29.24	$28.74	$29.18	$29.18	791,867
2023-11-29	$29.31	$29.55	$29.12	$29.17	$29.17	584,555
2023-11-28	$29.11	$29.13	$28.79	$28.89	$28.89	868,365
2023-11-27	$29.12	$29.17	$28.87	$29.08	$29.08	397,024
2023-11-24	$29.18	$29.27	$29.10	$29.22	$29.22	205,887
2023-11-22	$29.46	$29.77	$29.16	$29.33	$29.33	422,118
2023-11-21	$29.46	$29.54	$29.10	$29.14	$29.14	558,090
2023-11-20	$29.43	$29.66	$29.28	$29.60	$29.60	456,861
2023-11-17	$29.62	$29.72	$29.31	$29.55	$29.55	1,129,054
2023-11-16	$29.78	$30.05	$29.38	$29.41	$29.41	682,465
2023-11-15	$30.04	$30.44	$29.65	$29.66	$29.66	931,616
2023-11-14	$29.26	$30.33	$29.13	$30.21	$30.21	1,485,597
2023-11-13	$27.90	$28.11	$27.66	$27.85	$27.85	541,950
2023-11-10	$27.75	$28.32	$27.53	$28.17	$28.17	827,262
2023-11-09	$27.88	$28.01	$27.50	$27.64	$27.64	903,923
2023-11-08	$27.98	$28.09	$27.61	$27.75	$27.75	582,642
2023-11-07	$27.82	$28.12	$27.64	$27.98	$27.98	1,136,640
2023-11-06	$28.05	$28.21	$27.54	$27.81	$27.81	771,327
2023-11-03	$27.84	$28.66	$27.46	$28.33	$28.33	1,029,914
2023-11-02	$26.55	$27.22	$26.55	$26.96	$26.96	1,410,376
2023-11-01	$24.98	$26.02	$24.74	$25.91	$25.91	984,626
2023-10-31	$24.82	$25.34	$24.76	$25.06	$25.06	924,878
2023-10-30	$24.77	$24.90	$24.46	$24.83	$24.83	1,253,632
2023-10-27	$24.84	$24.86	$24.18	$24.44	$24.44	1,117,779
2023-10-26	$25.16	$25.74	$24.70	$24.93	$24.93	1,109,676
2023-10-25	$24.87	$25.06	$24.61	$24.62	$24.62	806,956
2023-10-24	$25.04	$25.46	$24.90	$25.07	$25.07	706,856
2023-10-23	$24.60	$25.33	$24.53	$24.96	$24.96	701,044
2023-10-20	$25.16	$25.35	$24.65	$24.67	$24.67	1,160,927
2023-10-19	$25.73	$25.80	$25.03	$25.06	$25.06	734,580
2023-10-18	$25.86	$26.08	$25.49	$25.69	$25.69	685,541
2023-10-17	$25.78	$26.64	$25.60	$26.17	$26.17	645,923
2023-10-16	$26.52	$26.72	$25.97	$26.03	$26.03	1,055,243
2023-10-13	$26.59	$26.69	$26.13	$26.25	$26.25	617,703
2023-10-12	$27.41	$27.41	$26.02	$26.42	$26.42	686,626
2023-10-11	$27.31	$27.95	$27.28	$27.56	$27.56	779,046
2023-10-10	$26.89	$27.81	$26.89	$27.29	$27.29	725,898
2023-10-09	$26.31	$26.84	$26.15	$26.79	$26.79	501,877
2023-10-06	$25.98	$26.64	$25.82	$26.50	$26.50	616,218
2023-10-05	$26.42	$26.79	$26.12	$26.30	$26.30	721,329
2023-10-04	$26.24	$26.62	$26.03	$26.48	$26.48	581,685
2023-10-03	$26.77	$26.93	$25.96	$26.14	$26.14	730,636
2023-10-02	$27.14	$27.57	$26.87	$27.09	$27.09	1,123,025
2023-09-29	$28.11	$28.32	$27.21	$27.35	$27.35	599,732
2023-09-28	$27.22	$27.99	$27.15	$27.82	$27.82	899,012
2023-09-27	$27.45	$27.73	$27.24	$27.30	$27.30	661,746
2023-09-26	$27.23	$27.65	$27.02	$27.05	$27.05	484,236
2023-09-25	$27.19	$27.63	$27.19	$27.45	$27.45	474,074
2023-09-22	$27.65	$27.73	$27.08	$27.37	$27.37	815,033
2023-09-21	$27.84	$27.94	$27.35	$27.47	$27.47	650,844
2023-09-20	$29.23	$29.43	$28.32	$28.36	$28.36	630,242
2023-09-19	$28.76	$29.13	$28.63	$28.95	$28.95	527,171
2023-09-18	$28.91	$29.17	$28.65	$28.95	$28.95	602,833
2023-09-15	$29.37	$29.37	$28.26	$28.80	$28.80	2,777,836
2023-09-14	$29.75	$29.98	$29.38	$29.78	$29.78	754,508
2023-09-13	$29.44	$29.57	$28.83	$29.19	$29.19	688,766
2023-09-12	$29.86	$30.28	$29.21	$29.40	$29.40	645,715
2023-09-11	$29.90	$30.47	$29.81	$29.88	$29.88	529,977
2023-09-08	$30.03	$30.30	$29.62	$29.66	$29.66	685,423
2023-09-07	$29.75	$30.44	$29.72	$30.33	$30.33	951,866
2023-09-06	$29.20	$29.70	$29.11	$29.60	$29.60	670,153
2023-09-05	$31.13	$31.13	$28.98	$28.99	$28.99	1,122,237
2023-09-01	$31.32	$31.69	$31.11	$31.48	$31.48	370,518
2023-08-31	$30.81	$31.20	$30.78	$31.10	$31.10	788,236
2023-08-30	$30.16	$31.22	$30.15	$31.03	$31.03	604,289
2023-08-29	$29.29	$30.42	$29.20	$30.38	$30.38	662,119
2023-08-28	$29.56	$29.74	$29.35	$29.61	$29.61	771,529
2023-08-25	$29.95	$30.00	$28.57	$29.19	$29.19	983,048
2023-08-24	$30.28	$30.49	$29.68	$29.73	$29.73	751,095
2023-08-23	$29.91	$30.87	$29.77	$30.37	$30.37	952,419
2023-08-22	$29.59	$29.84	$29.38	$29.60	$29.60	1,040,541
2023-08-21	$29.91	$29.98	$29.05	$29.44	$29.44	760,998
2023-08-18	$29.74	$30.19	$29.53	$29.82	$29.82	1,020,179
2023-08-17	$32.01	$32.17	$30.05	$30.13	$30.13	954,005
2023-08-16	$32.44	$32.69	$31.76	$31.77	$31.77	1,115,986
2023-08-15	$32.43	$32.73	$31.92	$32.42	$32.42	673,782
2023-08-14	$31.77	$32.28	$31.62	$32.28	$32.28	608,285
2023-08-11	$31.65	$32.32	$31.54	$31.99	$31.99	643,429
2023-08-10	$32.24	$32.78	$31.49	$32.02	$32.02	771,096
2023-08-09	$32.26	$32.47	$31.99	$32.19	$32.19	512,886
2023-08-08	$32.03	$32.50	$31.74	$32.47	$32.47	728,101
2023-08-07	$32.15	$32.60	$31.88	$32.38	$32.38	808,460
2023-08-04	$30.86	$31.92	$30.54	$31.64	$31.64	864,195
2023-08-03	$31.89	$31.90	$30.40	$30.65	$30.65	1,108,491
2023-08-02	$31.71	$32.15	$31.22	$32.02	$32.02	1,251,606
2023-08-01	$31.91	$32.21	$31.66	$32.04	$32.04	945,046
2023-07-31	$31.06	$31.88	$30.75	$31.88	$31.88	1,587,199
2023-07-28	$30.40	$31.16	$30.33	$31.06	$31.06	1,315,399
2023-07-27	$32.00	$32.12	$29.84	$29.93	$29.93	1,814,447
2023-07-26	$32.69	$33.00	$32.20	$32.57	$32.57	692,820
2023-07-25	$32.72	$33.38	$32.68	$32.90	$32.90	672,446
2023-07-24	$32.20	$32.78	$32.13	$32.75	$32.75	790,465
2023-07-21	$32.37	$32.72	$32.13	$32.20	$32.20	983,933
2023-07-20	$33.89	$34.04	$31.85	$32.20	$32.20	644,473
2023-07-19	$33.39	$33.72	$33.02	$33.67	$33.67	822,423
2023-07-18	$33.68	$33.89	$33.31	$33.47	$33.47	752,552
2023-07-17	$33.62	$33.75	$33.27	$33.47	$33.47	825,355
2023-07-14	$33.33	$33.73	$32.96	$33.67	$33.67	792,297
2023-07-13	$32.70	$33.43	$32.59	$33.23	$33.23	1,102,296
2023-07-12	$31.57	$32.57	$31.43	$32.55	$32.55	1,979,788
2023-07-11	$31.22	$31.46	$31.08	$31.17	$31.17	1,116,149
2023-07-10	$30.62	$31.26	$30.47	$31.21	$31.21	1,315,953
2023-07-07	$30.60	$30.98	$30.45	$30.57	$30.57	2,270,313
2023-07-06	$31.60	$31.61	$30.13	$30.52	$30.52	1,124,704
2023-07-05	$32.75	$32.75	$32.15	$32.18	$32.18	706,490
2023-07-03	$32.86	$33.07	$32.55	$32.69	$32.69	317,633
2023-06-30	$32.94	$32.97	$32.57	$32.86	$32.86	756,100
2023-06-29	$32.46	$32.61	$32.16	$32.58	$32.58	799,026
2023-06-28	$32.45	$32.82	$32.26	$32.30	$32.30	921,981
2023-06-27	$31.62	$32.62	$31.62	$32.49	$32.49	1,020,375
2023-06-26	$32.03	$32.50	$31.58	$31.64	$31.64	810,787
2023-06-23	$31.72	$32.08	$31.58	$31.85	$31.85	1,912,275
2023-06-22	$32.11	$32.15	$31.75	$31.87	$31.87	969,458
2023-06-21	$31.69	$32.39	$31.58	$32.25	$32.25	1,083,653
2023-06-20	$31.94	$32.50	$31.72	$31.93	$31.93	1,069,635
2023-06-16	$32.56	$32.56	$31.64	$31.73	$31.73	2,771,879
2023-06-15	$32.26	$32.43	$31.80	$32.24	$32.24	1,227,996
2023-06-14	$32.97	$33.18	$32.06	$32.16	$32.16	1,738,493
2023-06-13	$33.20	$33.56	$32.89	$33.00	$33.00	1,218,439
2023-06-12	$32.41	$33.40	$32.28	$33.16	$33.16	849,591
2023-06-09	$32.28	$32.69	$32.08	$32.38	$32.38	614,929
2023-06-08	$32.15	$32.48	$32.01	$32.21	$32.21	1,133,748
2023-06-07	$32.55	$33.03	$32.21	$32.29	$32.29	1,711,776
2023-06-06	$30.88	$32.48	$30.88	$32.43	$32.43	1,034,444
2023-06-05	$30.96	$31.00	$30.42	$30.91	$30.91	855,684
2023-06-02	$30.05	$31.25	$30.05	$31.18	$31.18	1,359,888
2023-06-01	$29.65	$29.98	$29.44	$29.89	$29.89	1,063,944
2023-05-31	$29.28	$29.46	$28.76	$29.21	$29.21	1,613,168
2023-05-30	$29.04	$29.54	$28.97	$29.38	$29.38	1,050,952
2023-05-26	$29.06	$29.31	$28.58	$29.14	$29.14	1,202,175
2023-05-25	$29.07	$29.53	$29.00	$29.21	$29.21	1,186,035
2023-05-24	$28.88	$29.18	$28.77	$28.86	$28.86	572,815
2023-05-23	$29.34	$29.58	$28.76	$28.86	$28.86	1,563,155
2023-05-22	$30.28	$30.51	$29.55	$29.59	$29.59	899,440
2023-05-19	$30.81	$31.00	$29.90	$30.32	$30.32	1,209,341
2023-05-18	$29.69	$30.72	$29.61	$30.59	$30.59	1,133,550
2023-05-17	$29.47	$29.65	$29.11	$29.59	$29.59	817,554
2023-05-16	$29.12	$29.56	$28.89	$29.39	$29.39	1,611,421
2023-05-15	$29.82	$29.85	$29.31	$29.37	$29.37	1,667,603
2023-05-12	$30.15	$30.33	$29.55	$29.82	$29.82	680,555
2023-05-11	$29.55	$30.19	$29.50	$30.18	$30.18	1,127,374
2023-05-10	$29.83	$29.91	$29.27	$29.70	$29.70	896,526
2023-05-09	$29.43	$29.92	$29.42	$29.58	$29.58	825,559
2023-05-08	$29.26	$29.53	$29.04	$29.52	$29.52	849,938
2023-05-05	$28.67	$29.37	$28.66	$29.30	$29.30	1,019,017
2023-05-04	$28.44	$28.65	$28.21	$28.45	$28.45	1,534,593
2023-05-03	$28.64	$29.49	$28.64	$28.73	$28.73	1,614,271
2023-05-02	$28.35	$28.42	$27.76	$28.36	$28.36	1,994,024
2023-05-01	$28.57	$28.87	$28.10	$28.30	$28.30	2,280,932
2023-04-28	$27.32	$28.71	$27.25	$28.68	$28.68	2,312,637
2023-04-27	$26.50	$26.90	$25.81	$26.86	$26.86	1,016,905
2023-04-26	$26.30	$26.51	$25.94	$26.06	$26.06	930,894
2023-04-25	$26.64	$26.87	$26.44	$26.45	$26.45	1,033,718
2023-04-24	$26.45	$26.82	$26.18	$26.80	$26.80	1,680,520
2023-04-21	$26.89	$26.96	$26.37	$26.44	$26.44	1,284,412
2023-04-20	$27.24	$27.35	$26.64	$26.85	$26.85	1,589,433
2023-04-19	$26.79	$26.90	$26.56	$26.82	$26.82	1,212,464
2023-04-18	$26.30	$26.95	$26.22	$26.93	$26.93	842,747
2023-04-17	$25.71	$26.14	$25.63	$26.13	$26.13	756,362
2023-04-14	$25.56	$25.84	$25.53	$25.79	$25.79	625,911
2023-04-13	$25.90	$25.91	$25.55	$25.75	$25.75	592,370
2023-04-12	$26.01	$26.14	$25.74	$25.83	$25.83	704,835
2023-04-11	$25.28	$25.95	$25.28	$25.75	$25.75	778,460
2023-04-10	$24.69	$25.24	$24.42	$25.09	$25.09	786,777
2023-04-06	$25.41	$25.54	$24.72	$24.75	$24.75	1,099,962
2023-04-05	$24.92	$25.28	$24.79	$25.28	$25.28	1,142,497
2023-04-04	$25.52	$25.67	$24.91	$25.06	$25.06	772,518
2023-04-03	$25.24	$25.70	$25.24	$25.66	$25.66	693,938
2023-03-31	$24.80	$25.34	$24.77	$25.32	$25.32	1,145,972
2023-03-30	$25.00	$25.10	$24.69	$24.78	$24.78	574,046
2023-03-29	$25.19	$25.32	$24.78	$25.00	$25.00	1,011,825
2023-03-28	$24.75	$25.06	$24.59	$24.96	$24.96	1,000,831
2023-03-27	$24.84	$24.99	$24.68	$24.79	$24.79	703,687
2023-03-24	$24.40	$24.80	$24.11	$24.72	$24.72	826,633
2023-03-23	$24.65	$25.18	$24.25	$24.47	$24.47	1,085,021
2023-03-22	$24.65	$24.99	$24.31	$24.34	$24.34	993,169
2023-03-21	$24.69	$24.98	$24.54	$24.68	$24.68	727,279
2023-03-20	$24.32	$24.65	$24.21	$24.35	$24.35	980,746
2023-03-17	$24.14	$24.43	$23.90	$24.17	$24.17	4,055,501
2023-03-16	$23.33	$24.21	$23.16	$24.13	$24.13	1,447,628
2023-03-15	$23.54	$23.81	$23.00	$23.45	$23.45	1,550,079
2023-03-14	$23.63	$24.08	$23.51	$23.77	$23.77	1,507,128
2023-03-13	$23.27	$23.95	$23.07	$23.10	$23.10	1,442,858
2023-03-10	$24.22	$24.29	$23.38	$23.72	$23.72	1,234,076
2023-03-09	$24.28	$24.61	$24.13	$24.18	$24.18	845,611
2023-03-08	$23.94	$24.33	$23.71	$24.29	$24.29	660,825
2023-03-07	$23.92	$24.09	$23.68	$23.78	$23.78	795,924
2023-03-06	$24.25	$24.30	$23.69	$23.79	$23.79	902,629
2023-03-03	$23.88	$24.30	$23.62	$24.21	$24.21	935,848
2023-03-02	$23.37	$23.70	$23.23	$23.61	$23.61	1,440,873
2023-03-01	$23.70	$24.13	$23.55	$23.68	$23.68	1,822,710
2023-02-28	$23.35	$24.03	$23.35	$23.84	$23.84	1,436,683
2023-02-27	$23.63	$23.71	$23.35	$23.41	$23.41	971,655
2023-02-24	$23.31	$23.56	$22.98	$23.49	$23.49	851,857
2023-02-23	$23.45	$23.79	$23.11	$23.73	$23.73	1,284,622
2023-02-22	$23.25	$23.80	$22.95	$23.21	$23.21	1,444,851
2023-02-21	$23.96	$25.70	$23.09	$23.11	$23.11	1,865,903
2023-02-17	$22.40	$22.40	$21.84	$22.29	$22.29	755,698
2023-02-16	$22.13	$22.61	$22.13	$22.41	$22.41	467,754
2023-02-15	$22.23	$22.74	$22.21	$22.65	$22.65	408,628
2023-02-14	$22.59	$22.92	$22.34	$22.52	$22.52	395,106
2023-02-13	$22.33	$22.86	$22.23	$22.86	$22.86	382,157
2023-02-10	$22.10	$22.51	$22.10	$22.34	$22.34	492,268
2023-02-09	$22.50	$22.64	$22.13	$22.22	$22.22	497,464
2023-02-08	$22.77	$22.79	$22.22	$22.38	$22.38	688,551
2023-02-07	$22.09	$23.10	$21.98	$23.04	$23.04	875,856
2023-02-06	$22.43	$22.50	$22.18	$22.32	$22.32	550,455
2023-02-03	$22.42	$22.99	$22.32	$22.68	$22.68	792,109
2023-02-02	$22.94	$23.29	$22.76	$23.11	$23.11	988,988
2023-02-01	$22.04	$22.81	$21.81	$22.58	$22.58	1,051,062
2023-01-31	$21.40	$22.13	$21.29	$22.09	$22.09	853,457
2023-01-30	$21.32	$21.57	$21.14	$21.16	$21.16	459,758
2023-01-27	$21.49	$21.73	$21.48	$21.57	$21.57	357,328
2023-01-26	$21.58	$21.89	$21.26	$21.60	$21.60	411,364
2023-01-25	$21.06	$21.55	$21.03	$21.43	$21.43	442,055
2023-01-24	$20.83	$21.30	$20.83	$21.25	$21.25	419,699
2023-01-23	$20.73	$21.14	$20.73	$21.04	$21.04	309,515
2023-01-20	$20.33	$20.87	$19.99	$20.85	$20.85	717,510
2023-01-19	$20.28	$20.34	$19.97	$20.24	$20.24	853,412
2023-01-18	$21.07	$21.45	$20.44	$20.46	$20.46	1,384,406
2023-01-17	$20.75	$20.88	$20.64	$20.88	$20.88	885,969
2023-01-13	$20.29	$21.01	$20.28	$20.72	$20.72	930,627
2023-01-12	$20.53	$20.72	$20.04	$20.64	$20.64	746,138
2023-01-11	$20.30	$20.51	$20.04	$20.48	$20.48	1,488,014
2023-01-10	$19.80	$20.13	$19.76	$20.05	$20.05	561,449
2023-01-09	$20.39	$20.39	$19.98	$19.99	$19.99	497,633
2023-01-06	$20.00	$20.29	$19.85	$20.21	$20.21	538,544
2023-01-05	$19.41	$19.96	$19.33	$19.79	$19.79	882,156
2023-01-04	$19.26	$19.77	$19.23	$19.63	$19.63	834,784
2023-01-03	$18.94	$19.17	$18.63	$18.95	$18.95	418,802
2022-12-30	$18.50	$18.72	$18.45	$18.59	$18.59	563,854
2022-12-29	$18.36	$18.79	$18.20	$18.69	$18.69	420,933
2022-12-28	$18.80	$18.91	$18.16	$18.20	$18.20	297,386
2022-12-27	$18.60	$18.83	$18.56	$18.75	$18.75	388,432
2022-12-23	$18.59	$18.70	$18.37	$18.60	$18.60	299,672
2022-12-22	$18.53	$18.76	$18.24	$18.70	$18.70	356,061
2022-12-21	$18.53	$18.87	$18.51	$18.78	$18.78	480,693
2022-12-20	$18.30	$18.52	$18.15	$18.28	$18.28	465,139
2022-12-19	$18.85	$19.09	$18.42	$18.46	$18.46	698,867
2022-12-16	$19.00	$19.13	$18.69	$18.94	$18.94	1,768,715
2022-12-15	$18.61	$19.41	$18.49	$19.34	$19.34	820,324
2022-12-14	$19.06	$19.33	$18.86	$19.05	$19.05	536,099
2022-12-13	$19.73	$20.02	$18.95	$19.01	$19.01	851,974
2022-12-12	$18.31	$18.75	$18.15	$18.69	$18.69	512,444
2022-12-09	$18.30	$18.64	$18.26	$18.28	$18.28	348,158
2022-12-08	$18.45	$18.78	$18.30	$18.58	$18.58	586,298
2022-12-07	$18.02	$18.63	$17.95	$18.46	$18.46	672,553
2022-12-06	$18.18	$18.24	$17.68	$17.92	$17.92	367,870
2022-12-05	$18.42	$18.42	$18.04	$18.11	$18.11	566,574
2022-12-02	$18.50	$18.94	$18.50	$18.76	$18.76	627,040
2022-12-01	$18.63	$19.11	$18.63	$19.00	$19.00	877,670
2022-11-30	$18.02	$18.46	$17.52	$18.44	$18.44	727,407
2022-11-29	$17.90	$18.16	$17.81	$18.09	$18.09	605,411
2022-11-28	$18.08	$18.20	$17.72	$17.90	$17.90	500,731
2022-11-25	$18.10	$18.37	$18.10	$18.25	$18.25	189,643
2022-11-23	$17.97	$18.30	$17.76	$18.25	$18.25	419,165
2022-11-22	$17.84	$18.04	$17.72	$17.96	$17.96	472,337
2022-11-21	$17.67	$17.76	$17.39	$17.60	$17.60	573,980
2022-11-18	$17.98	$18.01	$17.54	$17.68	$17.68	563,741
2022-11-17	$17.59	$17.70	$17.19	$17.66	$17.66	804,987
2022-11-16	$18.30	$18.37	$17.87	$18.06	$18.06	768,011
2022-11-15	$18.42	$18.64	$18.01	$18.44	$18.44	1,348,754
2022-11-14	$18.17	$18.24	$17.68	$17.70	$17.70	651,704
2022-11-11	$18.41	$18.63	$18.21	$18.42	$18.42	806,664
2022-11-10	$17.72	$18.88	$17.54	$18.45	$18.45	1,150,867
2022-11-09	$16.30	$17.09	$16.18	$16.62	$16.62	1,071,018
2022-11-08	$16.72	$16.92	$16.26	$16.50	$16.50	951,258
2022-11-07	$16.84	$16.93	$16.23	$16.71	$16.71	1,051,833
2022-11-04	$16.55	$17.07	$16.40	$16.76	$16.76	1,648,852
2022-11-03	$16.21	$16.48	$15.72	$16.21	$16.21	1,058,483
2022-11-02	$17.03	$17.39	$16.52	$16.58	$16.58	985,595
2022-11-01	$17.14	$17.20	$16.59	$17.00	$17.00	943,225
2022-10-31	$16.72	$16.89	$16.51	$16.75	$16.75	988,193
2022-10-28	$16.80	$17.23	$16.35	$17.15	$17.15	1,046,091
2022-10-27	$16.67	$17.37	$16.39	$16.82	$16.82	1,190,292
2022-10-26	$16.41	$17.04	$16.38	$16.54	$16.54	1,124,195
2022-10-25	$15.74	$16.66	$15.63	$16.43	$16.43	709,648
2022-10-24	$15.43	$15.66	$15.24	$15.62	$15.62	1,001,537
2022-10-21	$14.84	$15.41	$14.69	$15.32	$15.32	776,431
2022-10-20	$15.00	$15.41	$14.73	$14.85	$14.85	1,016,770
2022-10-19	$15.46	$15.46	$14.63	$14.94	$14.94	1,126,514
2022-10-18	$15.68	$15.91	$15.44	$15.70	$15.70	820,084
2022-10-17	$15.37	$15.69	$15.26	$15.40	$15.40	881,783
2022-10-14	$15.80	$15.82	$14.87	$15.01	$15.01	1,495,980
2022-10-13	$15.15	$15.73	$14.59	$15.59	$15.59	1,472,512
2022-10-12	$15.76	$15.78	$15.41	$15.55	$15.55	688,993
2022-10-11	$15.93	$16.23	$15.69	$15.81	$15.81	769,324
2022-10-10	$16.16	$16.24	$15.85	$16.03	$16.03	543,640
2022-10-07	$16.31	$16.34	$15.94	$16.05	$16.05	725,349
2022-10-06	$16.30	$16.66	$16.30	$16.57	$16.57	650,581
2022-10-05	$16.35	$16.53	$16.21	$16.45	$16.45	821,157
2022-10-04	$16.03	$16.71	$16.03	$16.70	$16.70	848,065
2022-10-03	$15.39	$15.83	$15.26	$15.69	$15.69	825,658
2022-09-30	$15.30	$15.49	$15.09	$15.11	$15.11	798,242
2022-09-29	$15.52	$15.52	$15.24	$15.35	$15.35	815,980
2022-09-28	$15.30	$16.03	$15.17	$15.86	$15.86	840,716
2022-09-27	$15.57	$15.61	$14.87	$15.07	$15.07	1,700,000
2022-09-26	$15.45	$15.80	$15.34	$15.37	$15.37	2,241,775
2022-09-23	$15.40	$15.71	$15.35	$15.64	$15.64	1,599,308
2022-09-22	$15.88	$15.98	$15.52	$15.62	$15.62	690,877
2022-09-21	$16.40	$16.64	$16.02	$16.02	$16.02	709,302
2022-09-20	$16.25	$16.39	$16.07	$16.24	$16.24	692,429
2022-09-19	$16.23	$16.59	$16.17	$16.52	$16.52	1,082,226
2022-09-16	$15.59	$16.29	$15.58	$16.18	$16.18	3,608,782
2022-09-15	$15.98	$16.15	$15.76	$15.85	$15.85	1,310,110
2022-09-14	$16.04	$16.10	$15.61	$15.99	$15.99	2,216,347
2022-09-13	$16.85	$16.85	$16.02	$16.04	$16.04	1,416,148
2022-09-12	$17.29	$17.64	$17.29	$17.46	$17.46	976,048
2022-09-09	$16.87	$17.22	$16.79	$17.14	$17.14	797,907
2022-09-08	$16.66	$16.78	$16.38	$16.74	$16.74	944,773
2022-09-07	$16.44	$16.86	$16.35	$16.86	$16.86	1,177,384
2022-09-06	$17.00	$17.03	$16.40	$16.44	$16.44	1,150,951
2022-09-02	$17.33	$17.37	$16.84	$16.95	$16.95	942,932
2022-09-01	$17.15	$17.25	$16.79	$17.11	$17.11	1,117,356
2022-08-31	$17.70	$17.84	$17.32	$17.33	$17.33	934,741
2022-08-30	$18.47	$18.47	$17.71	$17.72	$17.72	1,942,692
2022-08-29	$17.91	$18.36	$17.86	$18.29	$18.29	1,742,403
2022-08-26	$18.60	$18.75	$18.03	$18.14	$18.14	2,687,037
2022-08-25	$17.71	$18.66	$17.59	$18.65	$18.65	1,425,254
2022-08-24	$17.23	$18.01	$17.21	$17.78	$17.78	892,417
2022-08-23	$17.71	$17.90	$17.40	$17.43	$17.43	837,940
2022-08-22	$17.83	$17.98	$17.52	$17.61	$17.61	1,242,775
2022-08-19	$18.37	$18.42	$17.94	$18.15	$18.15	1,998,700
2022-08-18	$18.53	$18.67	$18.27	$18.63	$18.63	1,301,059
2022-08-17	$18.50	$18.63	$18.28	$18.43	$18.43	963,804
2022-08-16	$18.59	$18.94	$18.35	$18.76	$18.76	875,492
2022-08-15	$18.88	$19.00	$18.57	$18.81	$18.81	831,070
2022-08-12	$18.82	$19.02	$18.58	$18.96	$18.96	637,146
2022-08-11	$18.71	$18.96	$18.54	$18.68	$18.68	789,823
2022-08-10	$18.56	$19.07	$18.50	$18.52	$18.52	1,024,634
2022-08-09	$18.41	$18.41	$17.84	$18.06	$18.06	2,339,241
2022-08-08	$18.01	$18.62	$18.01	$18.49	$18.49	1,925,384
2022-08-05	$17.46	$18.01	$17.25	$17.97	$17.97	1,570,733
2022-08-04	$17.43	$18.03	$17.38	$17.90	$17.90	1,479,484
2022-08-03	$17.64	$17.69	$17.26	$17.50	$17.50	1,207,542
2022-08-02	$18.22	$18.33	$17.54	$17.55	$17.55	1,375,717
2022-08-01	$18.44	$18.77	$18.13	$18.43	$18.43	959,283
2022-07-29	$18.68	$18.68	$18.14	$18.52	$18.52	1,120,209
2022-07-28	$18.61	$18.98	$17.93	$18.58	$18.58	1,654,439
2022-07-27	$18.07	$18.64	$17.73	$18.55	$18.55	1,511,565
2022-07-26	$18.00	$18.19	$17.75	$17.97	$17.97	1,432,245
2022-07-25	$19.23	$19.23	$18.22	$18.23	$18.23	1,864,838
2022-07-22	$19.14	$19.39	$18.65	$19.26	$19.26	1,615,162
2022-07-21	$18.75	$19.31	$17.90	$19.27	$19.27	2,303,701
2022-07-20	$19.53	$19.63	$19.26	$19.41	$19.41	1,922,937
2022-07-19	$18.99	$19.67	$18.77	$19.51	$19.51	1,412,986
2022-07-18	$18.85	$19.03	$18.42	$18.69	$18.69	1,530,243
2022-07-15	$19.05	$19.05	$18.35	$18.73	$18.73	1,339,924
2022-07-14	$18.51	$18.70	$18.18	$18.69	$18.69	1,065,704
2022-07-13	$18.21	$18.87	$17.93	$18.81	$18.81	1,088,592
2022-07-12	$18.45	$19.20	$18.45	$18.66	$18.66	1,197,551
2022-07-11	$18.68	$18.98	$18.53	$18.56	$18.56	873,725
2022-07-08	$18.33	$18.75	$18.21	$18.66	$18.66	1,140,764
2022-07-07	$18.36	$18.47	$17.95	$18.42	$18.42	1,035,550
2022-07-06	$18.22	$18.46	$17.66	$18.15	$18.15	1,528,217
2022-07-05	$17.22	$18.18	$17.14	$18.15	$18.15	1,338,811
2022-07-01	$16.85	$17.74	$16.85	$17.67	$17.67	1,152,328
2022-06-30	$16.52	$17.13	$16.28	$16.87	$16.87	1,496,199
2022-06-29	$16.60	$16.75	$16.41	$16.68	$16.68	1,292,698
2022-06-28	$17.51	$17.66	$16.80	$16.82	$16.82	1,770,865
2022-06-27	$17.30	$17.73	$17.10	$17.43	$17.43	1,075,387
2022-06-24	$16.77	$17.40	$16.65	$17.21	$17.21	2,351,031
2022-06-23	$15.94	$16.75	$15.84	$16.56	$16.56	1,872,956
2022-06-22	$15.21	$16.00	$15.17	$15.69	$15.69	2,136,489
2022-06-21	$16.05	$16.23	$15.44	$15.45	$15.45	1,793,212
2022-06-17	$15.57	$15.84	$15.05	$15.82	$15.82	4,804,052
2022-06-16	$16.79	$16.93	$15.48	$15.63	$15.63	3,441,164
2022-06-15	$17.90	$18.14	$17.24	$17.80	$17.80	1,548,512
2022-06-14	$18.04	$18.21	$17.61	$17.70	$17.70	1,288,581
2022-06-13	$18.98	$19.34	$17.83	$18.01	$18.01	1,635,075
2022-06-10	$20.26	$20.41	$19.52	$19.54	$19.54	952,571
2022-06-09	$20.30	$20.93	$20.30	$20.65	$20.65	1,022,960
2022-06-08	$20.74	$20.86	$20.33	$20.50	$20.50	646,497
2022-06-07	$20.78	$21.06	$20.48	$21.04	$21.04	842,745
2022-06-06	$21.16	$21.34	$20.73	$21.07	$21.07	972,272
2022-06-03	$20.85	$21.22	$20.78	$20.97	$20.97	822,133
2022-06-02	$21.22	$21.55	$20.92	$21.20	$21.20	926,414
2022-06-01	$21.17	$21.32	$20.80	$21.06	$21.06	1,286,266
2022-05-31	$21.24	$21.33	$20.89	$21.07	$21.07	1,321,404
2022-05-27	$21.63	$21.77	$21.20	$21.43	$21.43	1,468,884
2022-05-26	$20.61	$21.55	$20.58	$21.40	$21.40	1,180,481
2022-05-25	$19.42	$20.58	$19.34	$20.50	$20.50	1,039,880
2022-05-24	$20.04	$20.21	$19.16	$19.54	$19.54	967,630
2022-05-23	$20.82	$20.88	$20.15	$20.35	$20.35	1,677,829
2022-05-20	$20.56	$20.56	$19.67	$20.38	$20.38	1,163,062
2022-05-19	$19.99	$20.71	$19.98	$20.27	$20.27	1,186,850
2022-05-18	$20.90	$20.90	$20.02	$20.08	$20.08	1,238,321
2022-05-17	$20.81	$21.25	$20.36	$21.23	$21.23	799,399
2022-05-16	$20.56	$20.72	$19.91	$20.44	$20.44	857,911
2022-05-13	$20.14	$20.77	$19.96	$20.61	$20.61	1,345,982
2022-05-12	$19.14	$19.98	$19.03	$19.90	$19.90	1,325,443
2022-05-11	$20.22	$20.26	$19.11	$19.19	$19.19	1,281,385
2022-05-10	$21.12	$21.12	$19.83	$20.21	$20.21	1,438,645
2022-05-09	$20.59	$21.23	$20.50	$20.75	$20.75	1,268,905
2022-05-06	$20.98	$21.16	$20.34	$20.95	$20.95	1,538,977
2022-05-05	$21.70	$22.09	$20.82	$21.12	$21.12	2,424,781
2022-05-04	$21.20	$22.26	$20.86	$22.18	$22.18	2,006,288
2022-05-03	$20.69	$21.23	$20.53	$21.16	$21.16	2,437,835
2022-05-02	$20.35	$21.05	$20.28	$20.70	$20.70	27,351,257
2022-04-29	$21.16	$21.71	$20.55	$20.67	$20.67	6,423,676
2022-04-28	$19.55	$20.37	$19.09	$20.17	$20.17	1,388,658
2022-04-27	$19.61	$19.71	$19.00	$19.11	$19.11	1,421,477
2022-04-26	$19.96	$20.37	$19.79	$19.80	$19.80	1,177,871
2022-04-25	$19.18	$20.27	$18.96	$20.19	$20.19	1,504,064
2022-04-22	$20.38	$20.50	$19.34	$19.38	$19.38	1,265,274
2022-04-21	$21.85	$22.00	$20.41	$20.43	$20.43	1,623,488
2022-04-20	$21.12	$21.60	$20.90	$21.18	$21.18	1,051,705
2022-04-19	$20.21	$21.07	$20.13	$20.95	$20.95	1,093,921
2022-04-18	$19.84	$20.22	$19.83	$20.13	$20.13	1,149,182
2022-04-14	$20.20	$20.58	$19.88	$19.92	$19.92	1,079,369
2022-04-13	$19.45	$20.16	$19.36	$20.05	$20.05	1,200,779
2022-04-12	$19.97	$20.48	$19.40	$19.43	$19.43	1,390,377
2022-04-11	$19.00	$19.78	$18.96	$19.48	$19.48	1,526,511
2022-04-08	$18.87	$19.65	$18.79	$19.13	$19.13	1,748,775
2022-04-07	$18.91	$19.27	$18.50	$18.82	$18.82	2,338,241
2022-04-06	$19.56	$19.62	$18.91	$19.01	$19.01	1,360,705
2022-04-05	$20.50	$20.82	$19.68	$19.75	$19.75	1,576,693
2022-04-04	$20.60	$20.87	$20.49	$20.63	$20.63	1,547,875
2022-04-01	$20.27	$20.51	$20.20	$20.50	$20.50	1,383,124
2022-03-31	$20.58	$20.76	$20.08	$20.08	$20.08	1,359,708
2022-03-30	$21.41	$21.41	$20.61	$20.73	$20.73	933,567
2022-03-29	$21.01	$21.84	$21.00	$21.41	$21.41	1,175,403
2022-03-28	$20.86	$20.97	$20.53	$20.84	$20.84	1,335,090
2022-03-25	$21.05	$21.11	$20.67	$20.97	$20.97	1,235,304
2022-03-24	$20.92	$21.09	$20.53	$20.88	$20.88	1,283,201
2022-03-23	$22.07	$22.14	$20.96	$20.99	$20.99	952,182
2022-03-22	$22.48	$22.78	$22.07	$22.30	$22.30	666,918
2022-03-21	$22.91	$22.91	$22.06	$22.35	$22.35	794,008
2022-03-18	$22.63	$23.21	$22.25	$23.10	$23.10	1,453,653
2022-03-17	$22.64	$22.86	$22.37	$22.80	$22.80	1,017,579
2022-03-16	$22.58	$23.12	$21.88	$22.70	$22.70	1,147,591
2022-03-15	$21.87	$22.45	$21.87	$22.43	$22.43	1,095,732
2022-03-14	$22.07	$22.41	$21.28	$21.69	$21.69	1,549,642
2022-03-11	$22.47	$22.64	$22.09	$22.14	$22.14	734,672
2022-03-10	$21.43	$22.25	$21.32	$22.23	$22.23	1,018,970
2022-03-09	$21.96	$22.31	$21.77	$21.92	$21.92	881,969
2022-03-08	$21.79	$22.25	$21.00	$21.42	$21.42	1,400,784
2022-03-07	$22.57	$22.60	$21.60	$21.65	$21.65	1,691,587
2022-03-04	$22.51	$22.74	$22.30	$22.69	$22.69	1,098,214
2022-03-03	$23.38	$23.38	$22.59	$22.74	$22.74	1,007,149
2022-03-02	$22.65	$23.41	$22.65	$23.14	$23.14	1,256,056
2022-03-01	$22.37	$22.79	$22.19	$22.60	$22.60	1,626,143
2022-02-28	$22.04	$22.46	$21.97	$22.37	$22.37	1,762,272
2022-02-25	$21.28	$22.28	$21.28	$22.08	$22.08	1,609,452
2022-02-24	$19.81	$21.46	$19.68	$21.34	$21.34	2,373,484
2022-02-23	$21.15	$21.31	$20.40	$20.51	$20.51	1,956,416
2022-02-22	$21.35	$21.50	$20.93	$21.00	$21.00	2,300,964
2022-02-18	$22.06	$22.24	$21.42	$21.58	$21.58	1,821,543
2022-02-17	$22.30	$22.69	$21.70	$21.91	$21.91	2,229,432
2022-02-16	$23.08	$23.48	$22.87	$23.32	$23.32	1,459,539
2022-02-15	$22.72	$23.39	$22.71	$23.33	$23.33	1,092,516
2022-02-14	$22.26	$22.68	$22.22	$22.46	$22.46	1,595,444
2022-02-11	$22.75	$23.04	$22.23	$22.38	$22.38	1,035,447
2022-02-10	$23.02	$23.55	$22.42	$22.48	$22.48	1,354,858
2022-02-09	$23.14	$23.70	$23.12	$23.61	$23.61	975,143
2022-02-08	$22.64	$22.93	$22.43	$22.93	$22.93	1,358,570
2022-02-07	$22.69	$22.94	$22.43	$22.59	$22.59	898,708
2022-02-04	$23.94	$24.23	$22.55	$22.56	$22.56	1,204,853
2022-02-03	$24.06	$24.33	$23.80	$24.06	$24.06	1,000,454
2022-02-02	$23.97	$24.40	$23.84	$24.25	$24.25	1,183,270
2022-02-01	$23.97	$24.00	$23.08	$23.82	$23.82	1,364,106
2022-01-31	$23.59	$23.90	$23.45	$23.81	$23.81	2,000,172
2022-01-28	$23.52	$23.91	$22.65	$23.91	$23.91	1,276,728
2022-01-27	$23.99	$24.38	$23.12	$23.38	$23.38	1,761,541
2022-01-26	$25.32	$25.53	$23.55	$23.77	$23.77	1,987,514
2022-01-25	$24.70	$25.19	$24.36	$24.87	$24.87	1,704,001
2022-01-24	$23.76	$25.27	$23.68	$25.23	$25.23	1,867,847
2022-01-21	$24.37	$25.03	$24.16	$24.19	$24.19	1,854,423
2022-01-20	$25.17	$25.61	$24.41	$24.45	$24.45	1,714,844
2022-01-19	$25.18	$25.61	$24.77	$25.08	$25.08	2,092,131
2022-01-18	$25.73	$25.88	$24.96	$25.42	$25.42	1,823,095
2022-01-14	$26.30	$26.62	$25.90	$26.17	$26.17	806,892
2022-01-13	$27.12	$27.54	$26.40	$26.61	$26.61	1,258,080
2022-01-12	$26.35	$26.70	$25.87	$25.97	$25.97	944,393
2022-01-11	$26.13	$26.33	$25.79	$26.14	$26.14	913,339
2022-01-10	$25.15	$26.01	$24.85	$25.98	$25.98	1,370,979
2022-01-07	$26.30	$26.49	$25.35	$25.36	$25.36	1,232,372
2022-01-06	$26.60	$26.77	$26.00	$26.22	$26.22	965,849
2022-01-05	$27.35	$27.82	$26.59	$26.60	$26.60	740,411
2022-01-04	$27.30	$27.50	$27.07	$27.47	$27.47	768,919
2022-01-03	$27.96	$28.09	$26.85	$27.00	$27.00	1,073,111
2021-12-31	$27.67	$28.10	$27.44	$27.89	$27.89	649,372
2021-12-30	$27.80	$28.06	$27.64	$27.65	$27.65	537,380
2021-12-29	$27.20	$28.05	$27.20	$27.95	$27.95	612,167
2021-12-28	$26.92	$27.47	$26.89	$27.17	$27.17	1,141,867
2021-12-27	$27.02	$27.19	$26.61	$27.06	$27.06	749,054
2021-12-23	$27.28	$27.32	$26.92	$26.94	$26.94	605,960
2021-12-22	$26.40	$27.18	$26.40	$27.13	$27.13	648,369
2021-12-21	$25.72	$26.59	$25.53	$26.52	$26.52	926,617
2021-12-20	$25.49	$25.49	$24.67	$25.28	$25.28	1,065,892
2021-12-17	$26.36	$26.49	$25.71	$25.78	$25.78	2,161,634
2021-12-16	$27.35	$27.49	$26.32	$26.43	$26.43	1,183,216
2021-12-15	$26.66	$27.36	$26.27	$27.32	$27.32	1,245,891
2021-12-14	$26.86	$26.99	$26.38	$26.66	$26.66	1,340,851
2021-12-13	$28.10	$28.29	$27.18	$27.20	$27.20	1,088,995
2021-12-10	$27.50	$28.04	$27.30	$28.02	$28.02	770,503
2021-12-09	$27.16	$27.87	$27.05	$27.34	$27.34	801,258
2021-12-08	$27.41	$27.60	$27.09	$27.33	$27.33	1,157,496
2021-12-07	$27.66	$27.71	$26.82	$27.15	$27.15	959,588
2021-12-06	$26.54	$27.54	$26.01	$27.20	$27.20	1,647,513
2021-12-03	$26.49	$26.56	$25.74	$25.99	$25.99	846,390
2021-12-02	$25.12	$26.50	$24.91	$26.27	$26.27	903,991
2021-12-01	$25.60	$25.87	$24.89	$24.91	$24.91	873,048
2021-11-30	$25.33	$26.06	$24.84	$24.97	$24.97	1,629,775
2021-11-29	$25.45	$25.61	$24.76	$25.47	$25.47	1,284,393
2021-11-26	$25.21	$25.43	$24.36	$25.18	$25.18	998,112
2021-11-24	$26.12	$26.33	$25.79	$25.80	$25.80	687,223
2021-11-23	$25.87	$26.29	$25.54	$26.18	$26.18	1,312,085
2021-11-22	$26.20	$26.37	$25.53	$25.75	$25.75	1,261,193
2021-11-19	$26.10	$26.62	$25.93	$25.96	$25.96	1,153,881
2021-11-18	$26.14	$26.38	$25.88	$26.34	$26.34	705,808
2021-11-17	$25.82	$26.06	$25.63	$26.03	$26.03	789,732
2021-11-16	$25.49	$26.11	$25.31	$25.93	$25.93	917,784
2021-11-15	$25.58	$25.82	$25.32	$25.49	$25.49	928,568
2021-11-12	$24.99	$25.73	$24.73	$25.58	$25.58	1,341,233
2021-11-11	$24.76	$25.11	$24.58	$24.91	$24.91	611,272
2021-11-10	$25.14	$25.31	$24.43	$24.56	$24.56	617,646
2021-11-09	$25.03	$25.52	$24.82	$25.30	$25.30	940,225
2021-11-08	$24.61	$24.97	$24.38	$24.87	$24.87	917,949
2021-11-05	$24.17	$24.65	$24.00	$24.51	$24.51	720,820
2021-11-04	$24.31	$24.52	$23.78	$23.90	$23.90	628,801
2021-11-03	$23.56	$24.45	$23.53	$24.14	$24.14	923,819
2021-11-02	$24.72	$24.76	$23.69	$23.70	$23.70	933,908
2021-11-01	$24.25	$24.77	$24.01	$24.66	$24.66	918,139
2021-10-29	$23.98	$24.37	$23.98	$24.19	$24.19	1,084,538
2021-10-28	$24.06	$24.18	$23.88	$24.12	$24.12	763,636
2021-10-27	$24.49	$24.98	$23.87	$23.91	$23.91	1,198,635
2021-10-26	$24.80	$24.80	$24.21	$24.32	$24.32	1,277,130
2021-10-25	$24.51	$24.89	$24.39	$24.60	$24.60	1,464,682
2021-10-22	$24.82	$25.55	$24.44	$24.54	$24.54	2,375,735
2021-10-21	$23.82	$24.73	$23.50	$23.93	$23.93	1,920,837
2021-10-20	$23.75	$24.25	$23.69	$23.92	$23.92	1,230,007
2021-10-19	$24.05	$24.05	$23.47	$23.67	$23.67	847,728
2021-10-18	$23.31	$24.12	$23.27	$23.98	$23.98	1,224,031
2021-10-15	$23.93	$24.14	$23.43	$23.47	$23.47	1,213,252
2021-10-14	$23.21	$23.59	$23.09	$23.54	$23.54	1,095,417
2021-10-13	$22.70	$23.05	$22.64	$23.01	$23.01	874,010
2021-10-12	$22.63	$22.85	$22.42	$22.68	$22.68	1,200,337
2021-10-11	$22.69	$23.01	$22.63	$22.74	$22.74	961,087
2021-10-08	$22.67	$22.82	$22.44	$22.63	$22.63	1,198,247
2021-10-07	$22.26	$22.89	$22.16	$22.59	$22.59	1,088,832
2021-10-06	$21.95	$22.37	$21.82	$22.10	$22.10	1,467,921
2021-10-05	$22.02	$22.20	$21.73	$22.13	$22.13	1,427,616
2021-10-04	$21.34	$21.98	$21.31	$21.92	$21.92	1,227,111
2021-10-01	$21.20	$21.58	$20.98	$21.38	$21.38	1,259,022
2021-09-30	$21.83	$21.83	$21.00	$21.02	$21.02	877,655
2021-09-29	$21.78	$22.00	$21.59	$21.67	$21.67	907,369
2021-09-28	$22.05	$22.19	$21.53	$21.61	$21.61	1,258,731
2021-09-27	$21.57	$22.31	$21.45	$22.17	$22.17	1,153,957
2021-09-24	$21.72	$21.99	$21.48	$21.75	$21.75	1,101,411
2021-09-23	$21.85	$22.20	$21.80	$21.89	$21.89	1,223,134
2021-09-22	$21.85	$22.22	$21.69	$21.70	$21.70	1,337,735
2021-09-21	$21.81	$21.89	$21.23	$21.55	$21.55	1,210,437
2021-09-20	$22.14	$22.36	$21.40	$21.72	$21.72	1,538,956
2021-09-17	$22.29	$22.79	$22.29	$22.75	$22.75	3,837,650
2021-09-16	$21.99	$22.64	$21.95	$22.27	$22.27	989,584
2021-09-15	$21.83	$22.06	$21.59	$22.02	$22.02	996,379
2021-09-14	$22.32	$22.45	$21.80	$21.91	$21.91	966,284
2021-09-13	$22.16	$22.16	$21.42	$22.14	$22.14	1,428,421
2021-09-10	$22.46	$22.54	$21.95	$21.95	$21.95	1,170,339
2021-09-09	$22.51	$22.60	$22.04	$22.19	$22.19	1,475,017
2021-09-08	$23.17	$23.17	$22.49	$22.58	$22.58	1,119,144
2021-09-07	$23.40	$23.75	$23.27	$23.53	$23.53	1,034,678
2021-09-03	$23.95	$24.10	$23.29	$23.64	$23.64	885,772
2021-09-02	$24.35	$24.72	$23.97	$24.09	$24.09	1,664,233
2021-09-01	$23.89	$24.28	$23.85	$24.27	$24.27	977,776
2021-08-31	$23.99	$24.14	$23.60	$23.77	$23.77	1,391,133
2021-08-30	$24.27	$24.34	$23.81	$24.05	$24.05	710,421
2021-08-27	$23.63	$24.31	$23.57	$24.18	$24.18	1,139,526
2021-08-26	$24.10	$24.10	$23.45	$23.71	$23.71	805,054
2021-08-25	$24.06	$24.38	$23.93	$24.07	$24.07	898,944
2021-08-24	$23.76	$24.47	$23.55	$24.06	$24.06	736,346
2021-08-23	$23.44	$23.55	$22.72	$23.52	$23.52	893,545
2021-08-20	$23.08	$23.54	$23.06	$23.38	$23.38	945,735
2021-08-19	$23.05	$23.26	$22.82	$23.03	$23.03	913,536
2021-08-18	$23.15	$23.69	$22.94	$23.14	$23.14	740,890
2021-08-17	$23.76	$23.81	$22.94	$23.26	$23.26	874,808
2021-08-16	$23.98	$24.46	$23.82	$24.17	$24.17	577,832
2021-08-13	$24.36	$24.46	$24.01	$24.09	$24.09	505,936
2021-08-12	$24.40	$24.59	$23.97	$24.36	$24.36	841,922
2021-08-11	$23.61	$24.47	$23.42	$24.40	$24.40	926,962
2021-08-10	$23.45	$23.95	$23.21	$23.69	$23.69	706,736
2021-08-09	$23.40	$23.75	$23.15	$23.37	$23.37	541,355
2021-08-06	$23.91	$24.06	$23.50	$23.56	$23.56	599,093
2021-08-05	$24.03	$24.19	$23.61	$23.74	$23.74	1,073,798
2021-08-04	$24.39	$24.65	$23.88	$23.90	$23.90	1,052,301
2021-08-03	$24.12	$24.56	$23.75	$24.55	$24.55	1,261,458
2021-08-02	$24.32	$24.56	$23.89	$23.94	$23.94	1,011,342
2021-07-30	$23.86	$24.50	$23.86	$24.12	$24.12	1,193,659
2021-07-29	$23.36	$24.26	$23.12	$24.06	$24.06	1,525,327
2021-07-28	$23.22	$23.43	$23.02	$23.13	$23.13	1,265,923
2021-07-27	$22.43	$23.26	$22.21	$23.24	$23.24	2,141,568
2021-07-26	$22.69	$22.88	$22.24	$22.64	$22.64	1,442,791
2021-07-23	$21.88	$22.68	$21.79	$22.56	$22.56	1,952,673
2021-07-22	$21.31	$21.58	$20.21	$21.38	$21.38	2,923,690
2021-07-21	$20.42	$20.89	$20.39	$20.72	$20.72	1,197,040
2021-07-20	$19.57	$20.44	$19.44	$20.36	$20.36	1,742,187
2021-07-19	$19.03	$19.85	$18.91	$19.40	$19.40	1,664,457
2021-07-16	$19.82	$20.02	$19.33	$19.38	$19.38	1,333,999
2021-07-15	$19.73	$19.96	$19.48	$19.75	$19.75	895,089
2021-07-14	$20.13	$20.41	$19.74	$19.96	$19.96	1,092,342
2021-07-13	$20.70	$20.70	$19.85	$19.93	$19.93	1,805,640
2021-07-12	$20.75	$21.02	$20.49	$20.97	$20.97	1,095,165
2021-07-09	$20.76	$21.07	$20.71	$20.79	$20.79	1,214,748
2021-07-08	$20.86	$21.19	$20.35	$20.45	$20.45	2,419,649
2021-07-07	$21.32	$22.26	$21.26	$22.03	$22.03	909,126
2021-07-06	$21.91	$21.96	$21.23	$21.37	$21.37	960,975
2021-07-02	$22.35	$22.42	$21.91	$21.95	$21.95	806,296
2021-07-01	$21.49	$22.29	$21.49	$22.20	$22.20	2,000,427
2021-06-30	$21.35	$21.58	$21.21	$21.43	$21.43	1,268,331
2021-06-29	$21.45	$21.83	$21.35	$21.37	$21.37	1,033,873
2021-06-28	$21.24	$21.59	$21.08	$21.50	$21.50	1,113,150
2021-06-25	$21.31	$21.41	$21.08	$21.08	$21.08	3,558,241
2021-06-24	$21.10	$21.50	$20.89	$21.26	$21.26	1,451,880
2021-06-23	$21.64	$21.65	$21.08	$21.28	$21.28	840,388
2021-06-22	$21.76	$21.89	$21.53	$21.60	$21.60	806,098
2021-06-21	$21.69	$21.97	$21.56	$21.82	$21.82	879,191
2021-06-18	$21.55	$22.12	$21.49	$21.57	$21.57	1,927,447
2021-06-17	$21.55	$22.03	$21.38	$21.81	$21.81	1,071,743
2021-06-16	$22.11	$22.11	$21.47	$21.57	$21.57	897,542
2021-06-15	$21.90	$22.35	$21.78	$22.11	$22.11	1,308,244
2021-06-14	$22.01	$22.26	$21.40	$21.77	$21.77	1,240,256
2021-06-11	$21.97	$22.23	$21.85	$22.11	$22.11	573,954
2021-06-10	$22.56	$22.56	$21.67	$21.72	$21.72	1,041,151
2021-06-09	$23.43	$23.45	$22.47	$22.59	$22.59	878,503
2021-06-08	$23.47	$23.51	$23.18	$23.37	$23.37	734,160
2021-06-07	$23.51	$23.52	$23.00	$23.24	$23.24	1,071,765
2021-06-04	$23.15	$23.47	$22.98	$23.42	$23.42	941,587
2021-06-03	$23.36	$23.50	$22.76	$23.02	$23.02	756,311
2021-06-02	$24.12	$24.12	$23.37	$23.56	$23.56	1,581,758
2021-06-01	$24.32	$24.43	$23.67	$23.97	$23.97	904,354
2021-05-28	$24.14	$24.22	$23.78	$24.12	$24.12	735,303
2021-05-27	$24.14	$24.17	$23.70	$23.96	$23.96	903,308
2021-05-26	$23.62	$23.97	$23.48	$23.90	$23.90	1,155,724
2021-05-25	$23.40	$24.03	$23.23	$23.36	$23.36	1,589,792
2021-05-24	$23.48	$23.63	$23.25	$23.29	$23.29	859,049
2021-05-21	$23.78	$24.04	$23.22	$23.23	$23.23	585,379
2021-05-20	$23.48	$23.74	$23.22	$23.50	$23.50	840,034
2021-05-19	$23.15	$23.74	$22.78	$23.48	$23.48	1,012,839
2021-05-18	$24.49	$24.57	$23.80	$23.82	$23.82	1,305,198
2021-05-17	$24.56	$24.80	$24.06	$24.46	$24.46	1,678,887
2021-05-14	$24.58	$24.85	$24.23	$24.77	$24.77	937,648
2021-05-13	$23.29	$24.50	$23.19	$24.28	$24.28	1,076,910
2021-05-12	$24.50	$24.57	$23.02	$23.11	$23.11	1,579,208
2021-05-11	$25.01	$25.01	$24.35	$24.70	$24.70	1,595,892
2021-05-10	$25.76	$26.35	$25.47	$25.51	$25.51	937,263
2021-05-07	$24.97	$25.83	$24.67	$25.80	$25.80	1,163,287
2021-05-06	$24.97	$25.03	$24.45	$25.02	$25.02	1,032,124
2021-05-05	$25.19	$25.19	$24.50	$24.74	$24.74	801,300
2021-05-04	$24.26	$25.02	$24.03	$25.00	$25.00	1,361,442
2021-05-03	$24.12	$24.58	$23.84	$24.47	$24.47	783,230
2021-04-30	$24.29	$24.36	$23.78	$23.82	$23.82	1,187,592
2021-04-29	$24.39	$24.87	$24.20	$24.55	$24.55	1,165,308
2021-04-28	$24.00	$24.22	$23.72	$24.17	$24.17	970,490
2021-04-27	$23.90	$24.22	$23.71	$23.84	$23.84	1,285,344
2021-04-26	$23.00	$23.54	$22.83	$23.51	$23.51	1,147,543
2021-04-23	$22.02	$22.87	$21.78	$22.74	$22.74	1,338,599
2021-04-22	$22.50	$22.65	$21.37	$21.58	$21.58	1,593,914
2021-04-21	$21.91	$22.58	$21.82	$22.36	$22.36	1,426,490
2021-04-20	$22.83	$22.97	$21.48	$21.89	$21.89	1,303,600
2021-04-19	$22.85	$22.85	$22.44	$22.83	$22.83	1,410,950
2021-04-16	$22.18	$22.87	$22.15	$22.73	$22.73	1,043,431
2021-04-15	$22.22	$22.35	$22.05	$22.12	$22.12	765,340
2021-04-14	$21.81	$22.36	$21.80	$21.94	$21.94	861,126
2021-04-13	$21.96	$22.12	$21.52	$21.88	$21.88	995,887
2021-04-12	$21.96	$22.00	$21.71	$21.99	$21.99	758,980
2021-04-09	$21.32	$22.00	$21.23	$21.85	$21.85	973,735
2021-04-08	$21.50	$21.53	$21.20	$21.38	$21.38	885,676
2021-04-07	$21.67	$21.90	$21.29	$21.40	$21.40	1,032,111
2021-04-06	$21.38	$21.89	$21.32	$21.60	$21.60	1,109,089
2021-04-05	$21.45	$21.51	$21.01	$21.31	$21.31	860,945
2021-04-01	$20.56	$21.24	$20.38	$21.23	$21.23	961,438
2021-03-31	$20.67	$20.72	$20.33	$20.36	$20.36	1,435,374
2021-03-30	$19.86	$20.70	$19.70	$20.52	$20.52	837,506
2021-03-29	$20.80	$21.11	$19.92	$19.95	$19.95	1,191,477
2021-03-26	$20.36	$21.06	$20.15	$20.87	$20.87	1,371,934
2021-03-25	$18.90	$20.25	$18.87	$20.16	$20.16	1,366,146
2021-03-24	$19.81	$20.24	$19.24	$19.24	$19.24	1,443,469
2021-03-23	$19.97	$20.44	$19.54	$19.60	$19.60	2,356,903
2021-03-22	$20.03	$20.18	$19.55	$20.07	$20.07	1,456,860
2021-03-19	$19.54	$20.14	$19.28	$19.78	$19.78	4,515,267
2021-03-18	$20.55	$20.72	$19.45	$19.57	$19.57	1,471,852
2021-03-17	$19.72	$20.90	$19.46	$20.89	$20.89	1,682,865
2021-03-16	$20.79	$20.98	$19.93	$19.94	$19.94	1,993,286
2021-03-15	$20.03	$20.67	$19.94	$20.65	$20.65	1,048,158
2021-03-12	$20.06	$20.19	$19.68	$20.08	$20.08	1,264,878
2021-03-11	$20.54	$20.78	$20.18	$20.40	$20.40	1,127,117
2021-03-10	$20.06	$20.60	$19.90	$20.31	$20.31	1,103,851
2021-03-09	$20.34	$20.57	$19.89	$19.96	$19.96	997,816
2021-03-08	$19.87	$20.51	$19.65	$20.01	$20.01	1,414,733
2021-03-05	$18.75	$19.71	$18.34	$19.71	$19.71	2,061,734
2021-03-04	$18.68	$19.21	$17.94	$18.52	$18.52	1,988,010
2021-03-03	$19.06	$19.19	$18.30	$18.67	$18.67	1,620,068
2021-03-02	$19.16	$19.39	$18.83	$19.06	$19.06	1,597,797
2021-03-01	$19.44	$19.58	$19.05	$19.15	$19.15	1,276,664
2021-02-26	$18.87	$19.49	$18.64	$19.00	$19.00	2,141,468
2021-02-25	$19.30	$19.37	$18.44	$18.53	$18.53	2,324,975
2021-02-24	$18.86	$19.49	$18.21	$19.46	$19.46	1,448,712
2021-02-23	$18.06	$19.06	$17.84	$19.01	$19.01	2,794,500
2021-02-22	$18.83	$18.92	$18.25	$18.26	$18.26	2,092,966
2021-02-19	$18.75	$19.18	$18.73	$18.88	$18.88	1,731,633
2021-02-18	$19.49	$19.65	$18.33	$18.69	$18.69	2,512,927
2021-02-17	$19.76	$19.99	$19.21	$19.50	$19.50	1,483,023
2021-02-16	$21.11	$21.14	$19.94	$19.94	$19.94	2,140,159
2021-02-12	$21.37	$21.59	$21.09	$21.19	$21.19	1,092,100
2021-02-11	$21.66	$22.14	$21.39	$21.58	$21.58	1,760,051
2021-02-10	$21.52	$21.83	$20.94	$21.49	$21.49	1,126,511
2021-02-09	$22.17	$22.17	$21.17	$21.31	$21.31	1,682,718
2021-02-08	$21.50	$22.09	$21.29	$22.06	$22.06	1,034,365
2021-02-05	$20.70	$21.36	$20.48	$21.36	$21.36	1,196,841
2021-02-04	$20.36	$20.66	$20.03	$20.42	$20.42	1,011,864
2021-02-03	$20.36	$20.74	$20.18	$20.36	$20.36	785,443
2021-02-02	$20.48	$20.59	$19.73	$20.35	$20.35	1,262,562
2021-02-01	$20.44	$20.51	$19.61	$20.40	$20.40	1,273,865
2021-01-29	$20.55	$20.64	$20.00	$20.20	$20.20	2,108,594
2021-01-28	$20.65	$20.90	$20.21	$20.64	$20.64	1,737,537
2021-01-27	$20.45	$21.47	$20.34	$20.71	$20.71	1,725,873
2021-01-26	$21.43	$21.74	$20.62	$20.95	$20.95	1,661,277
2021-01-25	$21.53	$21.85	$20.76	$21.26	$21.26	2,231,174
2021-01-22	$20.92	$21.35	$20.41	$21.33	$21.33	2,343,254
2021-01-21	$20.61	$21.24	$20.16	$20.88	$20.88	2,873,537
2021-01-20	$18.59	$20.91	$18.38	$20.63	$20.63	4,642,848
2021-01-19	$18.00	$18.48	$17.98	$18.34	$18.34	2,743,616
2021-01-15	$17.47	$18.11	$17.41	$17.76	$17.76	1,764,675
2021-01-14	$17.55	$18.07	$17.41	$17.68	$17.68	1,589,134
2021-01-13	$17.58	$18.08	$17.45	$17.47	$17.47	1,741,364
2021-01-12	$17.33	$17.51	$16.90	$17.35	$17.35	2,234,839
2021-01-11	$16.90	$17.50	$16.77	$17.28	$17.28	1,807,529
2021-01-08	$18.20	$18.48	$17.02	$17.06	$17.06	3,491,111
2021-01-07	$17.28	$19.03	$17.28	$18.98	$18.98	3,664,408
2021-01-06	$16.92	$17.30	$16.59	$17.29	$17.29	2,550,183
2021-01-05	$16.90	$17.28	$16.85	$17.01	$17.01	1,728,498
2021-01-04	$17.41	$17.48	$16.83	$17.09	$17.09	2,219,448
2020-12-31	$17.50	$17.59	$17.23	$17.25	$17.25	1,088,927
2020-12-30	$17.41	$17.83	$17.41	$17.54	$17.54	796,527
2020-12-29	$17.56	$17.67	$17.23	$17.41	$17.41	1,122,781
2020-12-28	$17.95	$17.95	$17.48	$17.50	$17.50	985,948
2020-12-24	$17.33	$17.85	$17.14	$17.81	$17.81	608,763
2020-12-23	$17.85	$17.88	$17.30	$17.34	$17.34	1,331,418
2020-12-22	$17.42	$17.78	$17.36	$17.72	$17.72	1,182,185
2020-12-21	$17.19	$17.69	$17.02	$17.49	$17.49	1,719,402
2020-12-18	$17.96	$17.99	$17.48	$17.63	$17.63	3,416,384
2020-12-17	$17.28	$17.99	$17.28	$17.86	$17.86	1,705,707
2020-12-16	$17.25	$17.30	$16.91	$17.09	$17.09	1,699,074
2020-12-15	$16.93	$17.17	$16.76	$17.11	$17.11	1,686,207
2020-12-14	$17.06	$17.17	$16.80	$16.81	$16.81	1,240,676
2020-12-11	$16.91	$17.09	$16.76	$16.86	$16.86	1,236,743
2020-12-10	$16.80	$17.09	$16.71	$16.98	$16.98	958,762
2020-12-09	$17.06	$17.24	$16.83	$16.91	$16.91	1,172,739
2020-12-08	$17.26	$17.52	$16.88	$17.04	$17.04	1,717,352
2020-12-07	$17.15	$17.58	$16.83	$17.52	$17.52	1,204,585
2020-12-04	$17.36	$17.37	$16.92	$17.21	$17.21	1,184,328
2020-12-03	$16.76	$17.46	$16.67	$17.34	$17.34	1,380,846
2020-12-02	$17.06	$17.13	$16.65	$16.65	$16.65	1,614,588
2020-12-01	$17.71	$17.76	$17.14	$17.17	$17.17	1,743,811
2020-11-30	$17.79	$17.96	$17.13	$17.48	$17.48	1,849,984
2020-11-27	$17.71	$17.90	$17.62	$17.84	$17.84	683,987
2020-11-25	$17.77	$17.96	$17.39	$17.81	$17.81	1,142,850
2020-11-24	$18.60	$18.60	$17.60	$17.66	$17.66	1,438,273
2020-11-23	$17.66	$18.46	$17.50	$18.40	$18.40	1,553,700
2020-11-20	$18.10	$18.34	$17.56	$17.58	$17.58	1,553,922
2020-11-19	$18.29	$18.48	$18.03	$18.15	$18.15	2,482,241
2020-11-18	$18.11	$18.56	$18.01	$18.21	$18.21	2,390,215
2020-11-17	$17.91	$18.40	$17.74	$18.10	$18.10	2,202,254
2020-11-16	$17.77	$18.16	$17.52	$18.07	$18.07	1,896,374
2020-11-13	$17.42	$17.90	$17.21	$17.62	$17.62	1,576,737
2020-11-12	$17.30	$17.86	$17.02	$17.24	$17.24	2,133,575
2020-11-11	$17.67	$17.75	$16.80	$17.46	$17.46	1,377,146
2020-11-10	$16.46	$17.45	$16.24	$17.18	$17.18	2,584,440
2020-11-09	$17.97	$18.16	$16.14	$16.16	$16.16	2,138,912
2020-11-06	$18.00	$18.01	$17.08	$17.12	$17.12	1,192,772
2020-11-05	$18.36	$18.48	$17.90	$17.94	$17.94	1,176,986
2020-11-04	$16.83	$18.22	$16.83	$18.17	$18.17	1,704,695
2020-11-03	$17.32	$17.47	$16.64	$16.97	$16.97	1,414,065
2020-11-02	$16.82	$17.17	$16.64	$16.96	$16.96	1,631,546
2020-10-30	$16.55	$16.90	$16.18	$16.43	$16.43	2,422,665
2020-10-29	$16.95	$17.25	$16.57	$16.71	$16.71	2,742,098
2020-10-28	$16.39	$17.24	$16.23	$16.92	$16.92	2,260,133
2020-10-27	$17.07	$17.12	$16.82	$16.83	$16.83	2,433,239
2020-10-26	$17.55	$17.73	$17.01	$17.12	$17.12	2,368,762
2020-10-23	$17.70	$17.95	$17.10	$17.92	$17.92	3,577,707
2020-10-22	$18.31	$18.37	$16.62	$16.79	$16.79	3,702,716
2020-10-21	$19.03	$19.18	$18.02	$18.12	$18.12	2,089,636
2020-10-20	$18.70	$19.29	$18.58	$18.82	$18.82	1,471,693
2020-10-19	$19.26	$19.33	$18.51	$18.59	$18.59	1,829,528
2020-10-16	$19.28	$19.59	$19.00	$19.00	$19.00	924,292
2020-10-15	$18.48	$19.39	$18.35	$19.27	$19.27	769,980
2020-10-14	$18.95	$19.12	$18.76	$18.81	$18.81	601,894
2020-10-13	$18.85	$19.14	$18.46	$18.92	$18.92	1,035,426
2020-10-12	$19.06	$19.21	$18.72	$19.14	$19.14	834,365
2020-10-09	$19.05	$19.19	$18.81	$19.00	$19.00	1,053,429
2020-10-08	$18.49	$18.75	$18.29	$18.74	$18.74	934,643
2020-10-07	$18.30	$18.64	$18.00	$18.19	$18.19	1,183,662
2020-10-06	$18.84	$18.92	$17.94	$17.95	$17.95	1,274,463
2020-10-05	$19.01	$19.25	$18.21	$18.67	$18.67	1,260,116
2020-10-02	$18.08	$19.00	$17.98	$18.87	$18.87	1,102,437
2020-10-01	$18.33	$18.58	$18.17	$18.56	$18.56	1,327,052
2020-09-30	$17.53	$18.35	$17.43	$18.14	$18.14	1,572,519
2020-09-29	$17.79	$17.89	$17.27	$17.47	$17.47	1,128,968
2020-09-28	$17.32	$17.79	$17.13	$17.74	$17.74	998,356
2020-09-25	$16.74	$17.05	$16.57	$16.87	$16.87	1,981,742
2020-09-24	$16.58	$17.32	$16.38	$16.94	$16.94	1,591,541
2020-09-23	$17.67	$17.70	$16.49	$16.50	$16.50	1,630,485
2020-09-22	$17.16	$17.69	$17.03	$17.67	$17.67	1,201,102
2020-09-21	$16.72	$17.13	$16.47	$17.07	$17.07	1,421,188
2020-09-18	$17.41	$17.58	$17.04	$17.29	$17.29	2,698,735
2020-09-17	$17.52	$17.64	$17.25	$17.28	$17.28	1,512,936
2020-09-16	$17.65	$18.16	$17.39	$17.81	$17.81	2,084,173
2020-09-15	$17.78	$18.00	$17.31	$17.36	$17.36	1,251,595
2020-09-14	$18.05	$18.05	$17.65	$17.77	$17.77	1,056,051
2020-09-11	$17.76	$17.97	$17.62	$17.79	$17.79	1,202,537
2020-09-10	$18.01	$18.20	$17.52	$17.55	$17.55	1,442,603
2020-09-09	$17.28	$18.04	$17.20	$17.96	$17.96	1,563,045
2020-09-08	$16.32	$17.12	$16.32	$16.79	$16.79	1,713,094
2020-09-04	$17.26	$17.39	$16.30	$16.63	$16.63	2,134,166
2020-09-03	$17.95	$18.03	$16.94	$17.05	$17.05	1,414,679
2020-09-02	$17.92	$18.04	$17.34	$17.92	$17.92	1,101,965
2020-09-01	$16.77	$17.82	$16.57	$17.82	$17.82	1,467,078
2020-08-31	$17.29	$17.33	$16.81	$16.88	$16.88	1,651,495
2020-08-28	$17.47	$17.66	$17.27	$17.33	$17.33	1,266,206
2020-08-27	$17.99	$18.14	$17.31	$17.36	$17.36	2,051,378
2020-08-26	$18.29	$18.35	$17.85	$17.86	$17.86	1,397,137
2020-08-25	$18.50	$18.53	$17.96	$18.23	$18.23	1,225,838
2020-08-24	$18.40	$18.47	$17.99	$18.35	$18.35	1,210,426
2020-08-21	$17.75	$18.34	$17.61	$18.27	$18.27	1,618,871
2020-08-20	$17.70	$18.18	$17.60	$17.84	$17.84	1,055,354
2020-08-19	$18.00	$18.14	$17.69	$18.02	$18.02	1,076,980
2020-08-18	$18.27	$18.54	$17.99	$18.05	$18.05	1,533,968
2020-08-17	$17.41	$18.18	$17.32	$18.17	$18.17	1,145,109
2020-08-14	$17.34	$17.41	$17.14	$17.26	$17.26	767,643
2020-08-13	$17.21	$17.69	$17.09	$17.52	$17.52	764,440
2020-08-12	$17.29	$17.41	$17.04	$17.39	$17.39	1,619,686
2020-08-11	$17.77	$17.90	$17.00	$17.02	$17.02	1,101,086
2020-08-10	$17.31	$18.05	$17.19	$17.51	$17.51	1,167,337
2020-08-07	$16.92	$17.18	$16.66	$17.16	$17.16	2,239,905
2020-08-06	$17.43	$17.55	$16.97	$17.00	$17.00	996,182
2020-08-05	$17.19	$17.39	$16.99	$17.39	$17.39	1,286,252
2020-08-04	$17.09	$17.25	$16.91	$16.93	$16.93	1,259,893
2020-08-03	$16.85	$17.47	$16.85	$17.24	$17.24	1,565,772
2020-07-31	$16.86	$16.97	$16.52	$16.72	$16.72	1,783,207
2020-07-30	$16.68	$17.04	$16.52	$16.87	$16.87	1,596,442
2020-07-29	$16.91	$17.14	$16.78	$17.08	$17.08	1,688,520
2020-07-28	$17.79	$18.07	$16.75	$16.79	$16.79	2,411,494
2020-07-27	$16.76	$17.72	$16.52	$17.72	$17.72	2,962,355
2020-07-24	$17.19	$17.59	$15.66	$16.29	$16.29	3,128,775
2020-07-23	$17.84	$17.99	$16.84	$17.05	$17.05	2,553,011
2020-07-22	$16.38	$17.20	$16.34	$17.15	$17.15	2,215,285
2020-07-21	$16.41	$16.53	$16.09	$16.45	$16.45	932,941
2020-07-20	$16.24	$16.41	$16.03	$16.23	$16.23	1,499,152
2020-07-17	$16.30	$16.75	$16.20	$16.37	$16.37	2,206,700
2020-07-16	$15.71	$16.26	$15.53	$16.12	$16.12	1,540,400
2020-07-15	$15.99	$16.00	$15.42	$15.79	$15.79	1,156,800
2020-07-14	$14.50	$15.50	$14.41	$15.48	$15.48	2,112,000
2020-07-13	$15.32	$15.32	$14.50	$14.51	$14.51	1,277,000
2020-07-10	$14.75	$15.23	$14.60	$15.10	$15.10	834,700
2020-07-09	$15.55	$15.55	$14.53	$14.60	$14.60	1,721,900
2020-07-08	$14.58	$15.50	$14.42	$15.48	$15.48	2,229,900
2020-07-07	$14.20	$14.79	$14.04	$14.52	$14.52	1,727,000
2020-07-06	$14.47	$14.53	$14.12	$14.41	$14.41	919,200
2020-07-02	$14.53	$14.62	$13.79	$14.01	$14.01	1,416,000
2020-07-01	$14.70	$14.80	$14.05	$14.06	$14.06	1,219,700
2020-06-30	$14.01	$14.77	$13.96	$14.69	$14.69	1,834,800
2020-06-29	$13.40	$14.31	$13.15	$14.16	$14.16	1,551,800
2020-06-26	$13.17	$13.30	$12.83	$13.30	$13.30	3,652,281
2020-06-25	$13.04	$13.44	$12.93	$13.34	$13.34	2,239,092
2020-06-24	$13.96	$14.05	$13.17	$13.52	$13.52	1,937,893
2020-06-23	$14.21	$14.37	$13.97	$14.25	$14.25	1,880,577
2020-06-22	$13.72	$14.14	$13.47	$14.08	$14.08	1,658,134
2020-06-19	$14.46	$14.50	$13.66	$13.90	$13.90	4,858,325
2020-06-18	$14.17	$14.50	$14.04	$14.11	$14.11	2,143,559
2020-06-17	$14.89	$14.99	$14.32	$14.45	$14.45	1,431,339
2020-06-16	$15.10	$15.18	$14.27	$14.86	$14.86	1,713,683
2020-06-15	$13.01	$14.39	$12.92	$14.34	$14.34	1,803,879
2020-06-12	$13.74	$13.84	$13.08	$13.75	$13.75	1,741,429
2020-06-11	$14.09	$14.29	$12.98	$12.99	$12.99	2,214,496
2020-06-10	$15.22	$15.38	$14.53	$15.07	$15.07	1,479,950
2020-06-09	$15.23	$15.60	$14.99	$15.22	$15.22	1,365,597
2020-06-08	$15.81	$16.49	$15.49	$15.57	$15.57	2,138,505
2020-06-05	$15.85	$15.85	$15.12	$15.49	$15.49	1,640,952
2020-06-04	$15.19	$15.69	$14.77	$14.86	$14.86	1,178,235
2020-06-03	$15.00	$15.53	$14.89	$15.39	$15.39	1,523,638
2020-06-02	$14.62	$14.93	$14.48	$14.67	$14.67	1,517,038
2020-06-01	$14.43	$14.78	$14.10	$14.26	$14.26	1,462,504
2020-05-29	$14.23	$14.86	$14.11	$14.32	$14.32	2,370,413
2020-05-28	$15.71	$15.83	$14.35	$14.45	$14.45	1,904,976
2020-05-27	$14.72	$15.45	$14.35	$15.39	$15.39	2,589,462
2020-05-26	$14.52	$14.65	$14.13	$14.18	$14.18	1,711,152
2020-05-22	$13.32	$13.71	$13.11	$13.66	$13.66	897,031
2020-05-21	$12.77	$13.46	$12.77	$13.25	$13.25	1,497,524
2020-05-20	$12.92	$13.06	$12.58	$12.82	$12.82	1,573,061
2020-05-19	$12.28	$12.93	$12.07	$12.53	$12.53	1,848,783
2020-05-18	$12.11	$12.66	$12.05	$12.49	$12.49	1,918,733
2020-05-15	$10.85	$11.41	$10.68	$11.24	$11.24	1,671,828
2020-05-14	$10.34	$10.96	$10.03	$10.95	$10.95	1,105,374
2020-05-13	$11.07	$11.09	$10.50	$10.73	$10.73	1,751,533
2020-05-12	$12.26	$12.29	$11.22	$11.22	$11.22	2,182,693
2020-05-11	$11.72	$12.42	$11.59	$12.23	$12.23	2,327,077
2020-05-08	$11.85	$12.18	$11.59	$12.05	$12.05	1,834,319
2020-05-07	$11.41	$11.59	$11.27	$11.49	$11.49	1,482,341
2020-05-06	$11.23	$11.44	$10.91	$11.22	$11.22	1,234,800
2020-05-05	$11.23	$11.63	$11.11	$11.22	$11.22	1,695,144
2020-05-04	$10.72	$11.11	$10.50	$11.01	$11.01	1,877,503
2020-05-01	$11.02	$11.11	$10.66	$10.95	$10.95	1,295,516
2020-04-30	$11.93	$12.14	$11.36	$11.48	$11.48	1,576,389
2020-04-29	$11.90	$12.35	$11.77	$12.20	$12.20	2,278,501
2020-04-28	$11.15	$11.39	$10.90	$11.35	$11.35	2,282,793
2020-04-27	$10.42	$10.69	$10.23	$10.62	$10.62	2,409,467
2020-04-24	$10.45	$10.76	$10.00	$10.25	$10.25	3,159,451
2020-04-23	$9.65	$10.00	$9.49	$9.65	$9.65	1,700,529
2020-04-22	$9.83	$9.85	$9.44	$9.61	$9.61	2,583,576
2020-04-21	$9.31	$9.78	$9.23	$9.58	$9.58	1,858,635
2020-04-20	$10.00	$10.30	$9.68	$9.83	$9.83	2,141,122
2020-04-17	$10.30	$10.68	$10.04	$10.28	$10.28	1,900,536
2020-04-16	$9.62	$9.80	$9.35	$9.67	$9.67	1,993,937
2020-04-15	$9.86	$9.93	$9.63	$9.70	$9.70	1,582,868
2020-04-14	$10.52	$10.79	$10.24	$10.43	$10.43	1,908,744
2020-04-13	$10.93	$11.12	$10.01	$10.18	$10.18	2,167,026
2020-04-09	$11.22	$11.83	$10.75	$11.06	$11.06	2,342,659
2020-04-08	$9.82	$10.82	$9.58	$10.68	$10.68	3,209,078
2020-04-07	$10.31	$11.07	$9.33	$9.50	$9.50	3,205,232
2020-04-06	$8.15	$9.68	$8.11	$9.45	$9.45	3,860,832
2020-04-03	$7.64	$7.74	$7.31	$7.59	$7.59	1,769,381
2020-04-02	$7.51	$8.19	$7.35	$7.63	$7.63	1,892,423
2020-04-01	$8.22	$8.34	$7.84	$7.87	$7.87	1,870,414
2020-03-31	$8.98	$9.24	$8.67	$8.77	$8.77	2,261,725
2020-03-30	$9.11	$9.27	$8.78	$9.03	$9.03	1,914,433
2020-03-27	$9.31	$9.63	$9.00	$9.21	$9.21	2,114,768
2020-03-26	$9.78	$10.33	$9.29	$9.76	$9.76	3,327,275
2020-03-25	$8.79	$9.97	$8.49	$9.71	$9.71	3,196,104
2020-03-24	$7.21	$8.53	$7.21	$8.53	$8.53	5,289,604
2020-03-23	$7.15	$7.39	$6.56	$6.71	$6.71	3,991,754
2020-03-20	$7.04	$7.43	$6.57	$6.97	$6.97	6,078,312
2020-03-19	$6.16	$7.26	$5.89	$6.94	$6.94	4,009,565
2020-03-18	$7.27	$7.55	$6.12	$6.14	$6.14	2,717,627
2020-03-17	$8.99	$9.19	$7.37	$7.89	$7.89	4,400,733
2020-03-16	$10.41	$10.41	$8.85	$8.99	$8.99	2,693,168
2020-03-13	$12.10	$12.36	$11.01	$11.96	$11.96	4,245,513
2020-03-12	$12.65	$12.65	$11.11	$11.34	$11.34	3,027,820
2020-03-11	$14.02	$14.33	$13.53	$13.63	$13.63	3,656,786
2020-03-10	$14.53	$14.57	$13.55	$14.50	$14.50	2,991,906
2020-03-09	$14.28	$14.74	$13.79	$14.13	$14.13	3,247,332
2020-03-06	$15.41	$15.46	$14.89	$15.37	$15.37	3,292,500
2020-03-05	$16.18	$16.35	$15.81	$15.91	$15.91	3,993,063
2020-03-04	$16.16	$16.63	$16.06	$16.57	$16.57	2,526,002
2020-03-03	$15.82	$16.14	$15.51	$15.84	$15.84	4,312,440
2020-03-02	$15.45	$15.79	$15.07	$15.78	$15.78	4,089,357
2020-02-28	$15.40	$15.56	$14.99	$15.33	$15.33	6,067,292
2020-02-27	$16.12	$16.63	$15.83	$15.90	$15.90	4,002,646
2020-02-26	$16.82	$17.15	$16.42	$16.46	$16.46	3,280,711
2020-02-25	$17.91	$17.97	$16.93	$16.94	$16.94	3,055,451
2020-02-24	$17.81	$18.08	$17.70	$17.91	$17.91	2,751,271
2020-02-21	$18.42	$18.63	$18.19	$18.37	$18.37	3,358,427
2020-02-20	$18.12	$18.41	$17.98	$18.39	$18.39	6,151,470
2020-02-19	$17.70	$18.48	$17.61	$18.04	$18.04	4,914,339
2020-02-18	$17.53	$17.62	$17.23	$17.23	$17.23	1,976,301
2020-02-14	$17.43	$17.51	$17.27	$17.50	$17.50	822,280
2020-02-13	$17.26	$17.46	$17.21	$17.42	$17.42	985,620
2020-02-12	$17.36	$17.36	$17.15	$17.33	$17.33	1,289,493
2020-02-11	$17.10	$17.35	$17.03	$17.29	$17.29	1,247,168
2020-02-10	$16.90	$17.08	$16.90	$17.04	$17.04	1,206,856
2020-02-07	$16.85	$16.97	$16.76	$16.88	$16.88	1,074,790
2020-02-06	$16.89	$16.99	$16.72	$16.85	$16.85	852,992
2020-02-05	$16.31	$16.87	$16.24	$16.87	$16.87	1,254,837
2020-02-04	$16.56	$16.59	$16.24	$16.24	$16.24	1,268,429
2020-02-03	$16.30	$16.53	$16.29	$16.46	$16.46	1,544,791
2020-01-31	$16.54	$16.58	$16.20	$16.26	$16.26	2,314,543
2020-01-30	$16.54	$16.76	$16.41	$16.60	$16.60	1,223,770
2020-01-29	$16.68	$16.75	$16.46	$16.58	$16.58	2,090,720
2020-01-28	$16.47	$16.79	$16.41	$16.68	$16.68	2,515,749
2020-01-27	$16.18	$16.51	$16.15	$16.29	$16.29	1,979,802
2020-01-24	$16.66	$16.77	$16.26	$16.33	$16.33	2,146,170
2020-01-23	$16.46	$16.83	$16.41	$16.64	$16.64	2,469,671
2020-01-22	$16.62	$16.72	$16.35	$16.47	$16.47	2,209,206
2020-01-21	$16.30	$16.53	$16.20	$16.52	$16.52	1,829,781
2020-01-17	$16.53	$16.53	$16.29	$16.30	$16.30	868,851
2020-01-16	$16.35	$16.47	$16.29	$16.45	$16.45	1,208,781
2020-01-15	$15.78	$16.26	$15.72	$16.25	$16.25	1,333,932
2020-01-14	$15.58	$15.87	$15.55	$15.78	$15.78	1,297,648
2020-01-13	$15.61	$15.73	$15.59	$15.62	$15.62	1,297,648
2020-01-10	$15.64	$15.78	$15.55	$15.64	$15.64	1,967,028
2020-01-09	$15.81	$15.89	$15.56	$15.71	$15.71	1,579,681
2020-01-08	$15.83	$16.10	$15.73	$15.75	$15.75	2,241,037
2020-01-07	$15.83	$15.83	$15.60	$15.67	$15.67	835,849
2020-01-06	$15.59	$15.88	$15.52	$15.81	$15.81	1,001,672
2020-01-03	$15.55	$15.78	$15.47	$15.61	$15.61	1,036,923
2020-01-02	$15.70	$15.70	$15.48	$15.68	$15.68	1,282,169
2019-12-31	$15.49	$15.71	$15.49	$15.58	$15.58	1,146,204
2019-12-30	$15.60	$15.72	$15.46	$15.57	$15.57	856,358
2019-12-27	$15.68	$15.71	$15.55	$15.64	$15.64	591,178
2019-12-26	$15.72	$15.78	$15.51	$15.58	$15.58	478,144
2019-12-24	$15.57	$15.72	$15.55	$15.68	$15.68	367,040
2019-12-23	$15.76	$15.88	$15.49	$15.55	$15.55	1,116,892
2019-12-20	$15.48	$15.78	$15.44	$15.77	$15.77	4,120,377
2019-12-19	$15.53	$15.63	$15.23	$15.32	$15.32	2,607,904
2019-12-18	$15.51	$15.65	$15.45	$15.53	$15.53	2,361,341
2019-12-17	$15.52	$15.72	$15.39	$15.45	$15.45	2,859,080
2019-12-16	$15.75	$15.83	$15.45	$15.46	$15.46	1,589,399
2019-12-13	$15.60	$15.83	$15.57	$15.71	$15.71	1,419,613
2019-12-12	$15.98	$16.03	$15.69	$15.70	$15.70	1,777,452
2019-12-11	$15.86	$16.03	$15.84	$15.97	$15.97	2,029,625
2019-12-10	$15.71	$15.86	$15.62	$15.83	$15.83	2,992,375
2019-12-09	$15.65	$15.82	$15.65	$15.75	$15.75	1,065,935
2019-12-06	$15.58	$15.75	$15.46	$15.65	$15.65	1,732,380
2019-12-05	$15.31	$15.59	$15.31	$15.50	$15.50	1,714,128
2019-12-04	$15.37	$15.48	$15.15	$15.35	$15.35	1,234,227
2019-12-03	$15.11	$15.33	$15.02	$15.33	$15.33	2,010,203
2019-12-02	$15.55	$15.64	$15.19	$15.20	$15.20	1,822,829
2019-11-29	$15.54	$15.72	$15.54	$15.58	$15.58	720,893
2019-11-27	$15.69	$15.83	$15.58	$15.60	$15.60	1,273,469
2019-11-26	$15.27	$15.61	$15.27	$15.61	$15.61	2,195,516
2019-11-25	$15.27	$15.42	$15.20	$15.33	$15.33	1,539,084
2019-11-22	$15.24	$15.30	$15.11	$15.11	$15.11	1,300,250
2019-11-21	$15.33	$15.34	$15.18	$15.21	$15.21	1,470,475
2019-11-20	$15.18	$15.35	$15.09	$15.27	$15.27	1,993,542
2019-11-19	$15.36	$15.44	$15.17	$15.18	$15.18	1,944,772
2019-11-18	$15.38	$15.55	$15.19	$15.32	$15.32	5,560,225
2019-11-15	$15.53	$15.53	$15.30	$15.34	$15.34	1,444,999
2019-11-14	$15.42	$15.61	$15.32	$15.54	$15.54	1,323,317
2019-11-13	$15.15	$15.64	$15.15	$15.62	$15.62	2,209,717
2019-11-12	$15.23	$15.33	$14.87	$15.19	$15.19	2,374,172
2019-11-11	$15.00	$15.19	$14.98	$15.14	$15.14	1,588,050
2019-11-08	$15.01	$15.07	$14.90	$15.03	$15.03	1,251,219
2019-11-07	$15.73	$15.83	$14.99	$15.07	$15.07	2,786,232
2019-11-06	$15.48	$15.64	$15.26	$15.63	$15.63	2,627,761
2019-11-05	$15.72	$15.82	$15.28	$15.40	$15.40	1,602,307
2019-11-04	$15.89	$15.92	$15.64	$15.74	$15.74	4,024,441
2019-11-01	$15.84	$15.95	$15.69	$15.84	$15.84	3,050,181
2019-10-31	$15.96	$16.33	$15.70	$15.74	$15.74	4,022,571
2019-10-30	$15.51	$15.59	$15.16	$15.57	$15.57	3,103,317
2019-10-29	$15.63	$15.85	$15.50	$15.55	$15.55	2,278,271
2019-10-28	$16.00	$16.07	$15.65	$15.68	$15.68	1,661,549
2019-10-25	$16.03	$16.14	$15.96	$16.02	$16.02	1,278,549
2019-10-24	$16.14	$16.14	$15.87	$16.07	$16.07	1,437,242
2019-10-23	$16.11	$16.24	$15.79	$16.12	$16.12	3,043,373
2019-10-22	$16.08	$16.18	$15.87	$15.97	$15.97	3,505,967
2019-10-21	$16.17	$16.33	$16.02	$16.03	$16.03	1,601,910
2019-10-18	$15.78	$16.09	$15.70	$16.05	$16.05	1,839,334
2019-10-17	$15.55	$15.91	$15.55	$15.83	$15.83	2,344,178
2019-10-16	$15.19	$15.51	$15.14	$15.49	$15.49	1,608,346
2019-10-15	$14.82	$15.21	$14.82	$15.19	$15.19	2,962,730
2019-10-14	$14.38	$14.55	$14.33	$14.48	$14.48	973,449
2019-10-11	$14.58	$14.67	$14.41	$14.42	$14.42	1,164,817
2019-10-10	$14.40	$14.49	$14.31	$14.40	$14.40	1,752,030
2019-10-09	$14.54	$14.54	$14.22	$14.36	$14.36	1,469,890
2019-10-08	$14.50	$14.58	$14.30	$14.40	$14.40	1,532,091
2019-10-07	$14.83	$14.87	$14.59	$14.61	$14.61	1,197,979
2019-10-04	$14.56	$14.89	$14.53	$14.89	$14.89	2,248,815
2019-10-03	$14.51	$14.71	$14.36	$14.59	$14.59	1,244,069
2019-10-02	$14.80	$14.86	$14.34	$14.50	$14.50	2,311,804
2019-10-01	$15.07	$15.14	$14.75	$14.82	$14.82	1,699,062
2019-09-30	$14.85	$15.09	$14.79	$15.04	$15.04	1,627,163
2019-09-27	$14.89	$14.98	$14.79	$14.84	$14.84	1,709,509
2019-09-26	$14.90	$14.96	$14.70	$14.85	$14.85	1,570,496
2019-09-25	$14.81	$14.88	$14.65	$14.83	$14.83	1,600,130
2019-09-24	$14.94	$15.07	$14.70	$14.75	$14.75	2,290,084
2019-09-23	$14.85	$15.11	$14.81	$14.90	$14.90	2,628,605
2019-09-20	$14.95	$15.01	$14.78	$14.87	$14.87	1,989,149
2019-09-19	$15.14	$15.17	$14.93	$14.94	$14.94	1,797,171
2019-09-18	$14.90	$15.18	$14.70	$15.06	$15.06	3,712,320
2019-09-17	$14.60	$14.92	$14.46	$14.87	$14.87	1,674,021
2019-09-16	$14.64	$14.78	$14.44	$14.47	$14.47	1,855,178
2019-09-13	$14.97	$15.07	$14.61	$14.73	$14.73	1,220,067
2019-09-12	$14.80	$14.94	$14.71	$14.86	$14.86	1,777,762
2019-09-11	$14.29	$14.68	$14.19	$14.65	$14.65	1,475,780
2019-09-10	$13.87	$14.24	$13.73	$14.24	$14.24	3,692,100
2019-09-09	$13.93	$14.08	$13.84	$13.88	$13.88	1,486,249
2019-09-06	$13.90	$14.00	$13.80	$13.85	$13.85	1,805,239
2019-09-05	$14.24	$14.31	$13.85	$13.90	$13.90	1,478,494
2019-09-04	$14.07	$14.19	$13.98	$14.08	$14.08	771,140
2019-09-03	$13.90	$14.06	$13.88	$13.95	$13.95	1,237,656
2019-08-30	$14.00	$14.09	$13.90	$14.00	$14.00	1,436,294
2019-08-29	$13.94	$14.02	$13.75	$13.92	$13.92	713,009
2019-08-28	$13.63	$13.84	$13.52	$13.82	$13.82	720,929
2019-08-27	$13.85	$13.89	$13.65	$13.66	$13.66	1,202,337
2019-08-26	$13.75	$13.77	$13.53	$13.73	$13.73	1,432,372
2019-08-23	$13.89	$14.09	$13.64	$13.66	$13.66	1,253,487
2019-08-22	$13.92	$14.06	$13.66	$13.96	$13.96	762,707
2019-08-21	$13.97	$14.01	$13.64	$13.89	$13.89	1,177,266
2019-08-20	$13.81	$13.95	$13.79	$13.90	$13.90	809,157
2019-08-19	$13.69	$13.91	$13.60	$13.84	$13.84	637,917
2019-08-16	$13.43	$13.71	$13.42	$13.57	$13.57	1,064,094
2019-08-15	$13.54	$13.61	$13.38	$13.39	$13.39	1,010,408
2019-08-14	$13.50	$13.63	$13.44	$13.51	$13.51	1,223,262
2019-08-13	$13.47	$13.81	$13.47	$13.67	$13.67	820,057
2019-08-12	$13.46	$13.52	$13.32	$13.50	$13.50	1,388,346
2019-08-09	$13.73	$13.75	$13.48	$13.55	$13.55	1,331,617
2019-08-08	$13.75	$13.87	$13.72	$13.78	$13.78	1,327,323
2019-08-07	$13.36	$13.77	$13.24	$13.65	$13.65	1,231,599
2019-08-06	$13.41	$13.55	$13.29	$13.46	$13.46	1,167,243
2019-08-05	$13.47	$13.60	$13.26	$13.36	$13.36	1,784,895
2019-08-02	$13.62	$13.73	$13.45	$13.68	$13.68	987,866
2019-08-01	$13.75	$14.05	$13.59	$13.68	$13.68	2,533,828
2019-07-31	$14.00	$14.05	$13.53	$13.69	$13.69	1,932,377
2019-07-30	$13.51	$13.98	$13.43	$13.98	$13.98	1,893,300
2019-07-29	$13.64	$13.72	$13.39	$13.56	$13.56	2,188,953
2019-07-26	$13.51	$13.68	$13.33	$13.59	$13.59	2,128,052
2019-07-25	$13.10	$13.53	$13.10	$13.38	$13.38	2,473,406
2019-07-24	$12.47	$12.84	$12.41	$12.82	$12.82	2,104,353
2019-07-23	$12.70	$12.74	$12.42	$12.46	$12.46	1,378,555
2019-07-22	$12.70	$12.76	$12.57	$12.60	$12.60	1,590,055
2019-07-19	$12.65	$12.83	$12.54	$12.66	$12.66	1,381,242
2019-07-18	$12.75	$12.85	$12.59	$12.65	$12.65	1,156,877
2019-07-17	$12.59	$12.76	$12.42	$12.74	$12.74	2,328,951
2019-07-16	$12.41	$12.66	$12.37	$12.58	$12.58	941,925
2019-07-15	$12.64	$12.70	$12.33	$12.42	$12.42	2,237,325
2019-07-12	$12.33	$12.65	$12.32	$12.58	$12.58	799,330
2019-07-11	$12.25	$12.32	$12.01	$12.26	$12.26	910,767
2019-07-10	$12.22	$12.27	$11.97	$12.25	$12.25	1,499,859
2019-07-09	$12.20	$12.25	$11.96	$12.07	$12.07	939,291
2019-07-08	$12.18	$12.26	$12.06	$12.23	$12.23	2,389,836
2019-07-05	$12.34	$12.35	$12.03	$12.19	$12.19	1,154,461
2019-07-03	$12.36	$12.47	$12.26	$12.42	$12.42	701,385
2019-07-02	$12.04	$12.33	$12.04	$12.32	$12.32	1,598,305
2019-07-01	$12.11	$12.19	$11.93	$12.04	$12.04	1,097,885
2019-06-28	$11.71	$12.13	$11.71	$11.97	$11.97	2,109,770
2019-06-27	$11.42	$11.73	$11.36	$11.72	$11.72	1,341,437
2019-06-26	$11.48	$11.59	$11.30	$11.30	$11.30	1,573,688
2019-06-25	$11.94	$12.09	$11.37	$11.47	$11.47	1,554,091
2019-06-24	$11.70	$11.94	$11.56	$11.80	$11.80	1,458,885
2019-06-21	$12.23	$12.23	$11.68	$11.69	$11.69	2,576,216
2019-06-20	$12.14	$12.33	$12.00	$12.31	$12.31	2,372,485
2019-06-19	$12.12	$12.12	$11.65	$12.05	$12.05	2,736,157
2019-06-18	$12.15	$12.40	$12.01	$12.13	$12.13	1,411,097
2019-06-17	$12.59	$12.59	$11.92	$12.09	$12.09	1,800,912
2019-06-14	$12.60	$12.77	$12.54	$12.61	$12.61	1,294,227
2019-06-13	$12.65	$12.83	$12.54	$12.62	$12.62	1,151,972
2019-06-12	$12.61	$12.75	$12.49	$12.59	$12.59	892,724
2019-06-11	$12.73	$12.73	$12.34	$12.58	$12.58	1,112,751
2019-06-10	$12.62	$12.80	$12.52	$12.62	$12.62	1,033,989
2019-06-07	$12.55	$12.78	$12.45	$12.64	$12.64	1,702,092
2019-06-06	$12.64	$12.89	$12.29	$12.48	$12.48	1,235,931
2019-06-05	$12.71	$12.88	$12.46	$12.65	$12.65	1,547,499
2019-06-04	$12.42	$12.67	$12.34	$12.67	$12.67	1,904,363
2019-06-03	$12.32	$12.46	$12.08	$12.37	$12.37	2,030,863
2019-05-31	$12.50	$12.66	$12.21	$12.30	$12.30	1,273,847
2019-05-30	$12.64	$12.81	$12.44	$12.62	$12.62	2,010,627
2019-05-29	$12.76	$12.87	$12.50	$12.63	$12.63	1,402,177
2019-05-28	$13.22	$13.22	$12.84	$12.85	$12.85	1,080,941
2019-05-24	$12.97	$13.19	$12.95	$13.19	$13.19	838,807
2019-05-23	$13.06	$13.31	$12.82	$12.87	$12.87	1,655,897
2019-05-22	$12.99	$13.31	$12.93	$13.14	$13.14	1,424,594
2019-05-21	$13.14	$13.38	$13.06	$13.36	$13.36	675,106
2019-05-20	$13.57	$13.93	$13.05	$13.12	$13.12	968,533
2019-05-17	$13.73	$13.88	$13.57	$13.60	$13.60	822,955
2019-05-16	$13.91	$14.10	$13.84	$13.86	$13.86	1,102,227
2019-05-15	$13.58	$13.91	$13.54	$13.85	$13.85	1,748,883
2019-05-14	$13.16	$13.87	$13.15	$13.66	$13.66	2,222,069
2019-05-13	$13.01	$13.32	$13.00	$13.17	$13.17	965,246
2019-05-10	$13.24	$13.31	$13.00	$13.20	$13.20	799,046
2019-05-09	$13.02	$13.27	$12.96	$13.21	$13.21	848,071
2019-05-08	$13.32	$13.43	$13.10	$13.10	$13.10	867,221
2019-05-07	$13.58	$13.68	$13.21	$13.32	$13.32	1,040,773
2019-05-06	$13.56	$13.74	$13.38	$13.66	$13.66	1,003,130
2019-05-03	$13.48	$13.82	$13.37	$13.74	$13.74	1,446,965
2019-05-02	$13.21	$13.58	$13.21	$13.41	$13.41	2,153,000
2019-05-01	$12.98	$13.61	$12.98	$13.17	$13.17	1,944,991
2019-04-30	$12.74	$13.27	$12.70	$13.05	$13.05	3,151,316
2019-04-29	$13.14	$13.14	$12.71	$12.78	$12.78	3,286,953
2019-04-26	$13.13	$13.24	$12.86	$13.17	$13.17	1,861,433
2019-04-25	$13.83	$14.03	$13.09	$13.19	$13.19	2,046,159
2019-04-24	$14.16	$14.40	$14.06	$14.28	$14.28	1,495,179
2019-04-23	$14.05	$14.20	$13.89	$14.16	$14.16	2,515,233
2019-04-22	$14.28	$14.28	$13.89	$13.94	$13.94	1,576,632
2019-04-18	$13.99	$14.28	$13.93	$14.23	$14.23	1,059,923
2019-04-17	$13.91	$14.11	$13.84	$13.99	$13.99	1,265,708
2019-04-16	$13.92	$14.02	$13.78	$14.02	$14.02	811,219
2019-04-15	$13.96	$14.00	$13.69	$13.84	$13.84	795,622
2019-04-12	$13.94	$13.99	$13.69	$13.87	$13.87	1,480,713
2019-04-11	$13.77	$14.15	$13.74	$13.88	$13.88	1,874,907
2019-04-10	$13.69	$13.81	$13.58	$13.79	$13.79	838,962
2019-04-09	$13.76	$13.84	$13.59	$13.62	$13.62	1,106,783
2019-04-08	$13.71	$13.90	$13.63	$13.79	$13.79	968,346
2019-04-05	$13.49	$13.85	$13.44	$13.79	$13.79	1,578,754
2019-04-04	$12.91	$13.42	$12.83	$13.41	$13.41	1,061,349
2019-04-03	$12.86	$13.06	$12.68	$12.88	$12.88	848,614
2019-04-02	$12.82	$12.89	$12.51	$12.71	$12.71	970,102
2019-04-01	$12.70	$12.87	$12.51	$12.85	$12.85	1,132,652
2019-03-29	$13.06	$13.25	$12.62	$12.64	$12.64	1,708,722
2019-03-28	$13.26	$13.31	$12.87	$13.00	$13.00	1,044,292
2019-03-27	$13.02	$13.38	$12.82	$13.22	$13.22	2,044,083
2019-03-26	$12.81	$12.83	$12.59	$12.81	$12.81	1,033,538
2019-03-25	$12.33	$12.82	$12.31	$12.72	$12.72	870,127
2019-03-22	$12.39	$12.60	$12.19	$12.38	$12.38	1,227,718
2019-03-21	$12.26	$12.69	$12.26	$12.46	$12.46	1,232,046
2019-03-20	$12.41	$12.63	$11.95	$12.27	$12.27	1,304,689
2019-03-19	$12.93	$13.02	$12.40	$12.46	$12.46	995,594
2019-03-18	$12.75	$12.91	$12.65	$12.88	$12.88	1,030,311
2019-03-15	$12.93	$13.14	$12.79	$12.80	$12.80	2,458,159
2019-03-14	$12.86	$12.94	$12.71	$12.85	$12.85	675,544
2019-03-13	$13.07	$13.12	$12.83	$12.86	$12.86	1,336,442
2019-03-12	$13.25	$13.26	$12.98	$13.03	$13.03	1,318,027
2019-03-11	$12.87	$13.36	$12.87	$13.22	$13.22	1,964,925
2019-03-08	$12.64	$12.98	$12.52	$12.86	$12.86	1,644,005
2019-03-07	$12.31	$12.69	$12.30	$12.68	$12.68	1,147,000
2019-03-06	$12.41	$12.55	$12.26	$12.26	$12.26	1,365,951
2019-03-05	$12.93	$12.93	$12.43	$12.44	$12.44	1,065,828
2019-03-04	$12.56	$12.94	$12.56	$12.88	$12.88	1,541,487
2019-03-01	$12.71	$12.86	$12.34	$12.53	$12.53	1,682,039
2019-02-28	$12.67	$12.75	$12.50	$12.60	$12.60	2,035,111
2019-02-27	$13.04	$13.19	$12.78	$13.00	$13.00	2,690,042
2019-02-26	$12.77	$13.54	$12.71	$13.05	$13.05	3,274,180
2019-02-25	$13.51	$13.56	$13.22	$13.22	$13.22	1,833,662
2019-02-22	$13.30	$13.47	$13.19	$13.43	$13.43	1,255,545
2019-02-21	$13.01	$13.24	$12.97	$13.22	$13.22	1,026,032
2019-02-20	$13.19	$13.27	$12.98	$13.11	$13.11	1,064,947
2019-02-19	$13.06	$13.35	$13.02	$13.17	$13.17	1,108,971
2019-02-15	$13.15	$13.29	$13.00	$13.09	$13.09	1,662,832
2019-02-14	$13.11	$13.28	$12.93	$13.08	$13.08	1,496,092
2019-02-13	$13.39	$13.44	$13.00	$13.20	$13.20	1,382,029
2019-02-12	$12.88	$13.59	$12.82	$13.40	$13.40	3,204,700
2019-02-11	$12.84	$12.94	$12.69	$12.73	$12.73	1,175,371
2019-02-08	$12.90	$13.01	$12.66	$12.79	$12.79	1,027,748
2019-02-07	$12.88	$13.03	$12.73	$12.97	$12.97	1,640,703
2019-02-06	$13.30	$13.45	$12.95	$12.96	$12.96	911,259
2019-02-05	$13.36	$13.56	$13.29	$13.32	$13.32	1,373,791
2019-02-04	$13.52	$13.52	$13.31	$13.44	$13.44	738,010
2019-02-01	$13.50	$13.67	$13.34	$13.52	$13.52	1,165,855
2019-01-31	$12.82	$13.48	$12.65	$13.45	$13.45	2,151,044
2019-01-30	$12.51	$12.77	$12.27	$12.76	$12.76	3,052,223
2019-01-29	$12.13	$12.53	$11.84	$12.45	$12.45	1,713,052
2019-01-28	$12.25	$12.50	$12.18	$12.26	$12.26	2,027,210
2019-01-25	$12.49	$12.85	$12.19	$12.34	$12.34	2,669,464
2019-01-24	$12.29	$12.48	$12.26	$12.39	$12.39	1,961,916
2019-01-23	$12.15	$12.33	$11.99	$12.24	$12.24	1,384,276
2019-01-22	$12.49	$12.58	$12.01	$12.07	$12.07	1,469,883
2019-01-18	$12.60	$12.68	$12.45	$12.54	$12.54	1,300,411
2019-01-17	$12.48	$12.67	$12.40	$12.57	$12.57	1,366,837
2019-01-16	$12.62	$12.73	$12.49	$12.53	$12.53	1,335,812
2019-01-15	$12.61	$12.68	$12.45	$12.61	$12.61	1,706,959
2019-01-14	$12.67	$12.74	$12.46	$12.57	$12.57	2,113,800
2019-01-11	$12.54	$12.86	$12.54	$12.63	$12.63	880,040
2019-01-10	$12.62	$12.80	$12.37	$12.64	$12.64	1,360,221
2019-01-09	$12.23	$12.71	$11.98	$12.60	$12.60	2,391,735
2019-01-08	$12.18	$12.32	$11.96	$12.15	$12.15	1,727,798
2019-01-07	$11.81	$12.25	$11.61	$12.06	$12.06	2,862,251
2019-01-04	$11.45	$11.90	$11.39	$11.77	$11.77	1,849,077
2019-01-03	$11.28	$11.66	$11.09	$11.35	$11.35	1,041,539
2019-01-02	$10.79	$11.48	$10.67	$11.36	$11.36	1,569,144
2018-12-31	$11.10	$11.22	$10.67	$10.93	$10.93	1,258,962
2018-12-28	$11.01	$11.33	$10.90	$11.07	$11.07	1,633,953
2018-12-27	$10.89	$11.25	$10.50	$11.00	$11.00	2,632,361
2018-12-26	$10.65	$11.08	$10.37	$11.07	$11.07	1,285,622
2018-12-24	$10.79	$10.87	$10.55	$10.58	$10.58	701,987
2018-12-21	$11.31	$11.48	$10.82	$10.83	$10.83	6,313,163
2018-12-20	$11.56	$11.81	$11.38	$11.48	$11.48	2,054,660
2018-12-19	$11.69	$12.20	$11.58	$11.59	$11.59	2,392,121
2018-12-18	$11.63	$11.95	$11.47	$11.66	$11.66	2,013,185
2018-12-17	$11.17	$11.64	$11.16	$11.44	$11.44	1,889,686
2018-12-14	$11.25	$11.58	$11.17	$11.22	$11.22	1,283,402
2018-12-13	$11.71	$11.81	$11.38	$11.38	$11.38	1,410,380
2018-12-12	$11.55	$11.87	$11.39	$11.71	$11.71	1,433,993
2018-12-11	$11.65	$11.79	$11.39	$11.40	$11.40	1,638,940
2018-12-10	$12.15	$12.39	$11.48	$11.50	$11.50	2,261,212
2018-12-07	$12.38	$12.66	$12.13	$12.16	$12.16	1,692,208
2018-12-06	$11.78	$12.43	$11.65	$12.39	$12.39	2,445,979
2018-12-04	$12.34	$12.50	$11.80	$11.91	$11.91	2,107,828
2018-12-03	$12.64	$12.71	$12.19	$12.55	$12.55	1,923,128
2018-11-30	$12.74	$12.83	$12.41	$12.48	$12.48	1,796,126
2018-11-29	$12.74	$12.93	$12.68	$12.75	$12.75	928,998
2018-11-28	$12.58	$12.84	$11.95	$12.81	$12.81	1,664,717
2018-11-27	$12.37	$12.65	$12.30	$12.58	$12.58	1,416,288
2018-11-26	$12.47	$12.64	$12.32	$12.44	$12.44	2,287,644
2018-11-23	$12.23	$12.53	$12.17	$12.38	$12.38	553,565
2018-11-21	$12.35	$12.43	$12.11	$12.28	$12.28	3,001,360
2018-11-20	$11.98	$12.40	$11.91	$12.23	$12.23	2,461,288
2018-11-19	$12.04	$12.24	$11.74	$12.10	$12.10	2,254,666
2018-11-16	$11.55	$12.16	$11.55	$12.04	$12.04	2,505,872
2018-11-15	$11.62	$11.84	$11.27	$11.66	$11.66	2,972,401
2018-11-14	$12.30	$12.48	$11.97	$12.08	$12.08	1,811,536
2018-11-13	$11.97	$12.36	$11.97	$12.18	$12.18	1,840,541
2018-11-12	$11.84	$12.10	$11.75	$11.88	$11.88	1,277,587
2018-11-09	$12.12	$12.26	$11.85	$11.92	$11.92	2,137,939
2018-11-08	$12.11	$12.54	$11.73	$12.15	$12.15	2,497,151
2018-11-07	$13.02	$13.10	$12.22	$12.48	$12.48	3,018,511
2018-11-06	$12.95	$13.11	$12.62	$12.95	$12.95	3,914,899
2018-11-05	$12.51	$12.97	$12.43	$12.95	$12.95	3,094,766
2018-11-02	$12.41	$12.71	$11.87	$12.58	$12.58	9,408,509
2018-11-01	$12.02	$12.37	$11.79	$12.34	$12.34	5,246,377
2018-10-31	$11.86	$11.96	$11.43	$11.90	$11.90	4,322,907
2018-10-30	$10.80	$11.78	$10.58	$11.72	$11.72	4,548,768
2018-10-29	$11.64	$11.67	$10.80	$10.87	$10.87	2,731,325
2018-10-26	$10.90	$11.85	$10.84	$11.51	$11.51	3,673,812
2018-10-25	$11.33	$11.40	$11.00	$11.03	$11.03	3,976,766
2018-10-24	$11.01	$11.45	$10.97	$11.16	$11.16	3,640,195
2018-10-23	$10.58	$11.28	$10.55	$10.96	$10.96	4,167,241
2018-10-22	$11.17	$11.17	$10.56	$10.69	$10.69	3,736,688
2018-10-19	$11.28	$11.39	$10.99	$11.18	$11.18	3,456,051
2018-10-18	$11.27	$11.69	$11.23	$11.25	$11.25	2,463,821
2018-10-17	$11.68	$11.69	$11.40	$11.58	$11.58	1,593,170
2018-10-16	$11.52	$11.86	$11.33	$11.81	$11.81	1,472,584
2018-10-15	$11.30	$11.49	$11.25	$11.40	$11.40	1,085,798
2018-10-12	$11.78	$11.78	$11.19	$11.35	$11.35	2,254,737
2018-10-11	$11.73	$11.82	$11.50	$11.57	$11.57	2,746,439
2018-10-10	$11.93	$12.15	$11.78	$11.80	$11.80	2,018,274
2018-10-09	$12.30	$12.41	$11.96	$11.99	$11.99	2,041,635
2018-10-08	$12.16	$12.46	$12.16	$12.33	$12.33	1,607,651
2018-10-05	$12.08	$12.23	$11.76	$12.20	$12.20	2,633,188
2018-10-04	$12.18	$12.31	$11.93	$12.08	$12.08	3,601,541
2018-10-03	$12.69	$12.82	$12.15	$12.26	$12.26	3,660,853
2018-10-02	$12.29	$12.68	$12.27	$12.62	$12.62	2,594,111
2018-10-01	$12.15	$12.49	$11.88	$12.28	$12.28	3,727,538
2018-09-28	$12.58	$12.87	$12.39	$12.40	$12.40	2,886,657
2018-09-27	$12.71	$12.74	$12.49	$12.61	$12.61	2,415,746
2018-09-26	$13.45	$13.59	$12.73	$12.74	$12.74	3,361,461
2018-09-25	$13.25	$13.48	$13.20	$13.38	$13.38	1,968,990
2018-09-24	$13.15	$13.36	$13.14	$13.22	$13.22	1,896,945
2018-09-21	$13.33	$13.35	$12.98	$13.26	$13.26	3,723,110
2018-09-20	$13.78	$13.78	$13.03	$13.38	$13.38	5,199,305
2018-09-19	$13.81	$14.04	$13.76	$13.89	$13.89	2,400,799
2018-09-18	$13.74	$14.06	$13.70	$13.84	$13.84	1,690,200
2018-09-17	$14.30	$14.44	$13.72	$13.73	$13.73	2,040,563
2018-09-14	$14.25	$14.42	$13.96	$14.39	$14.39	1,390,252
2018-09-13	$14.33	$14.36	$13.74	$14.27	$14.27	2,964,499
2018-09-12	$14.23	$14.40	$14.16	$14.35	$14.35	1,617,527
2018-09-11	$14.05	$14.40	$14.00	$14.23	$14.23	1,464,460
2018-09-10	$14.11	$14.22	$14.00	$14.10	$14.10	1,165,179
2018-09-07	$14.10	$14.11	$13.87	$14.07	$14.07	2,049,125
2018-09-06	$14.45	$14.74	$14.17	$14.22	$14.22	2,644,535
2018-09-05	$14.46	$14.55	$14.29	$14.38	$14.38	2,521,059
2018-09-04	$14.44	$14.53	$14.25	$14.45	$14.45	1,718,598
2018-08-31	$14.42	$14.50	$14.25	$14.49	$14.49	1,322,599
2018-08-30	$14.36	$14.55	$14.28	$14.41	$14.41	1,812,801
2018-08-29	$14.77	$14.77	$14.40	$14.42	$14.42	2,554,449
2018-08-28	$14.85	$14.86	$14.68	$14.78	$14.78	1,056,931
2018-08-27	$14.52	$14.84	$14.47	$14.84	$14.84	1,980,189
2018-08-24	$14.47	$14.55	$14.34	$14.52	$14.52	1,117,943
2018-08-23	$14.68	$14.70	$14.38	$14.50	$14.50	1,568,654
2018-08-22	$14.83	$15.01	$14.67	$14.70	$14.70	1,583,423
2018-08-21	$14.59	$14.96	$14.45	$14.91	$14.91	2,709,720
2018-08-20	$14.11	$14.37	$14.07	$14.24	$14.24	1,581,243
2018-08-17	$13.97	$14.13	$13.89	$14.08	$14.08	2,045,081
2018-08-16	$13.96	$14.21	$13.90	$13.98	$13.98	1,202,944
2018-08-15	$13.84	$14.01	$13.76	$13.87	$13.87	2,035,662
2018-08-14	$13.74	$14.02	$13.63	$13.93	$13.93	2,021,965
2018-08-13	$14.24	$14.24	$13.68	$13.70	$13.70	2,571,759
2018-08-10	$14.33	$14.39	$13.89	$14.25	$14.25	3,248,164
2018-08-09	$14.34	$14.55	$14.27	$14.42	$14.42	1,242,686
2018-08-08	$14.49	$14.63	$14.32	$14.44	$14.44	1,686,225
2018-08-07	$14.10	$14.61	$14.10	$14.50	$14.50	2,452,259
2018-08-06	$14.07	$14.28	$13.91	$14.05	$14.05	2,017,932
2018-08-03	$14.23	$14.42	$14.08	$14.13	$14.13	1,747,190
2018-08-02	$14.15	$14.38	$14.15	$14.23	$14.23	1,749,478
2018-08-01	$14.18	$14.43	$14.09	$14.26	$14.26	2,925,132
2018-07-31	$14.22	$14.45	$13.90	$14.17	$14.17	3,774,262
2018-07-30	$14.00	$14.56	$13.61	$14.15	$14.15	4,112,953
2018-07-27	$15.69	$15.75	$14.25	$14.38	$14.38	5,306,859
2018-07-26	$15.70	$15.88	$15.28	$15.58	$15.58	3,415,284
2018-07-25	$15.91	$15.91	$15.32	$15.70	$15.70	2,118,114
2018-07-24	$16.34	$16.44	$15.82	$15.94	$15.94	1,199,101
2018-07-23	$16.61	$16.67	$16.30	$16.37	$16.37	1,180,869
2018-07-20	$17.18	$17.18	$16.53	$16.62	$16.62	1,106,487
2018-07-19	$17.10	$17.23	$16.98	$17.14	$17.14	1,066,626
2018-07-18	$17.19	$17.27	$16.67	$17.15	$17.15	1,438,944
2018-07-17	$16.94	$17.45	$16.94	$17.40	$17.40	903,199
2018-07-16	$16.78	$17.00	$16.58	$16.92	$16.92	651,375
2018-07-13	$16.93	$17.05	$16.78	$16.80	$16.80	942,406
2018-07-12	$16.93	$17.00	$16.50	$16.90	$16.90	820,247
2018-07-11	$16.70	$16.92	$16.66	$16.80	$16.80	887,335
2018-07-10	$16.98	$17.20	$16.69	$16.82	$16.82	1,401,932
2018-07-09	$16.85	$17.01	$16.77	$16.90	$16.90	808,555
2018-07-06	$16.60	$16.82	$16.46	$16.68	$16.68	742,540
2018-07-05	$16.60	$16.60	$16.38	$16.57	$16.57	770,383
2018-07-03	$16.32	$16.52	$16.20	$16.46	$16.46	612,238
2018-07-02	$16.22	$16.40	$16.02	$16.23	$16.23	807,355
2018-06-29	$16.41	$16.58	$16.31	$16.36	$16.36	1,049,176
2018-06-28	$16.06	$16.32	$15.97	$16.18	$16.18	944,769
2018-06-27	$16.57	$16.60	$16.18	$16.20	$16.20	630,982
2018-06-26	$16.88	$16.99	$16.44	$16.55	$16.55	1,427,122
2018-06-25	$16.84	$16.89	$16.30	$16.46	$16.46	837,754
2018-06-22	$16.91	$17.00	$16.50	$16.89	$16.89	2,495,039
2018-06-21	$16.86	$16.95	$16.66	$16.85	$16.85	1,088,530
2018-06-20	$16.84	$17.02	$16.30	$16.86	$16.86	1,475,055
2018-06-19	$16.62	$16.92	$16.62	$16.81	$16.81	1,288,012
2018-06-18	$16.87	$17.12	$16.61	$16.76	$16.76	1,106,411
2018-06-15	$17.07	$17.23	$16.84	$16.96	$16.96	2,422,713
2018-06-14	$17.15	$17.23	$16.58	$17.11	$17.11	1,944,703
2018-06-13	$18.25	$18.25	$17.13	$17.15	$17.15	2,420,662
2018-06-12	$18.00	$18.48	$17.96	$18.47	$18.47	1,165,882
2018-06-11	$18.27	$18.33	$17.96	$17.96	$17.96	1,365,325
2018-06-08	$17.77	$18.44	$17.75	$18.27	$18.27	3,151,668
2018-06-07	$17.93	$18.10	$17.76	$17.81	$17.81	2,215,209
2018-06-06	$17.55	$18.03	$17.21	$17.92	$17.92	2,451,342
2018-06-05	$17.42	$17.64	$17.39	$17.56	$17.56	1,101,161
2018-06-04	$17.38	$17.62	$17.31	$17.50	$17.50	867,539
2018-06-01	$17.43	$17.51	$17.26	$17.29	$17.29	1,165,554
2018-05-31	$17.69	$17.71	$17.26	$17.26	$17.26	1,095,309
2018-05-30	$17.73	$17.86	$17.57	$17.63	$17.63	1,385,438
2018-05-29	$17.48	$17.77	$17.41	$17.58	$17.58	844,984
2018-05-25	$17.09	$17.75	$17.09	$17.66	$17.66	1,381,258
2018-05-24	$17.00	$17.23	$16.86	$17.13	$17.13	883,960
2018-05-23	$16.57	$17.16	$16.53	$17.01	$17.01	1,180,888
2018-05-22	$16.99	$17.00	$16.40	$16.62	$16.62	1,593,902
2018-05-21	$17.16	$17.30	$16.99	$17.16	$17.16	1,167,072
2018-05-18	$16.88	$17.13	$16.82	$17.03	$17.03	1,451,575
2018-05-17	$16.36	$16.89	$16.29	$16.85	$16.85	1,826,265
2018-05-16	$15.93	$16.42	$15.84	$16.35	$16.35	1,852,710
2018-05-15	$16.85	$16.86	$15.87	$15.95	$15.95	1,555,678
2018-05-14	$17.19	$17.24	$16.84	$16.98	$16.98	931,669
2018-05-11	$16.97	$17.36	$16.97	$17.10	$17.10	865,745
2018-05-10	$17.03	$17.28	$16.96	$16.99	$16.99	1,365,458
2018-05-09	$17.65	$17.66	$16.84	$17.00	$17.00	1,503,263
2018-05-08	$17.58	$17.78	$17.47	$17.65	$17.65	679,647
2018-05-07	$17.60	$17.66	$17.39	$17.61	$17.61	962,684
2018-05-04	$17.10	$17.52	$16.94	$17.50	$17.50	1,069,531
2018-05-03	$16.94	$17.24	$16.81	$17.17	$17.17	912,321
2018-05-02	$17.40	$17.41	$16.94	$16.96	$16.96	1,122,037
2018-05-01	$16.97	$17.48	$16.88	$17.40	$17.40	1,104,608
2018-04-30	$17.74	$17.76	$17.04	$17.11	$17.11	1,991,851
2018-04-27	$17.10	$17.81	$17.10	$17.73	$17.73	1,819,533
2018-04-26	$16.89	$17.21	$16.14	$17.08	$17.08	2,547,395
2018-04-25	$16.70	$16.96	$16.27	$16.77	$16.77	2,748,675
2018-04-24	$16.35	$16.65	$16.09	$16.24	$16.24	2,143,645
2018-04-23	$16.28	$16.37	$16.03	$16.16	$16.16	977,961
2018-04-20	$16.42	$16.74	$16.15	$16.22	$16.22	2,250,729
2018-04-19	$17.19	$17.19	$16.00	$16.46	$16.46	2,382,909
2018-04-18	$17.36	$17.42	$17.18	$17.25	$17.25	970,464
2018-04-17	$17.17	$17.30	$16.96	$17.22	$17.22	825,133
2018-04-16	$16.95	$17.19	$16.77	$17.06	$17.06	650,258
2018-04-13	$16.83	$17.02	$16.55	$16.79	$16.79	1,526,074
2018-04-12	$16.85	$16.86	$16.48	$16.71	$16.71	1,027,450
2018-04-11	$16.79	$17.07	$16.75	$16.77	$16.77	809,528
2018-04-10	$17.14	$17.16	$16.84	$16.92	$16.92	1,027,706
2018-04-09	$17.07	$17.20	$16.79	$16.85	$16.85	944,715
2018-04-06	$17.31	$17.56	$16.67	$16.91	$16.91	1,020,570
2018-04-05	$17.23	$17.53	$17.16	$17.46	$17.46	1,494,267
2018-04-04	$15.95	$17.27	$15.95	$17.17	$17.17	2,334,135
2018-04-03	$15.80	$16.14	$15.56	$16.07	$16.07	1,131,396
2018-04-02	$16.27	$16.40	$15.57	$15.74	$15.74	1,371,620
2018-03-29	$16.13	$16.51	$16.12	$16.43	$16.43	1,444,152
2018-03-28	$16.36	$16.52	$16.04	$16.05	$16.05	1,408,419
2018-03-27	$16.51	$16.69	$16.23	$16.40	$16.40	2,638,248
2018-03-26	$16.53	$16.67	$16.12	$16.53	$16.53	995,751
2018-03-23	$16.54	$16.75	$16.23	$16.23	$16.23	1,225,128
2018-03-22	$16.51	$16.92	$16.38	$16.39	$16.39	1,086,296
2018-03-21	$16.39	$16.95	$16.31	$16.73	$16.73	797,674
2018-03-20	$16.52	$16.66	$16.34	$16.38	$16.38	650,764
2018-03-19	$16.50	$16.54	$16.22	$16.51	$16.51	778,066
2018-03-16	$16.27	$16.62	$16.16	$16.56	$16.56	1,927,309
2018-03-15	$16.50	$16.53	$16.06	$16.22	$16.22	932,494
2018-03-14	$16.77	$16.77	$16.34	$16.42	$16.42	844,355
2018-03-13	$16.74	$16.94	$16.56	$16.68	$16.68	1,051,354
2018-03-12	$16.49	$16.79	$16.38	$16.60	$16.60	1,594,033
2018-03-09	$16.29	$16.42	$16.03	$16.41	$16.41	1,049,282
2018-03-08	$16.11	$16.18	$15.92	$16.14	$16.14	1,120,703
2018-03-07	$15.90	$16.12	$15.84	$16.07	$16.07	1,418,127
2018-03-06	$15.81	$16.09	$15.67	$16.08	$16.08	1,732,740
2018-03-05	$15.42	$15.83	$15.39	$15.76	$15.76	1,488,113
2018-03-02	$15.33	$15.60	$15.15	$15.56	$15.56	1,508,685
2018-03-01	$15.33	$15.64	$15.17	$15.51	$15.51	2,239,300
2018-02-28	$16.03	$16.12	$15.32	$15.33	$15.33	2,266,576
2018-02-27	$16.64	$16.91	$15.97	$15.97	$15.97	2,060,628
2018-02-26	$16.49	$16.66	$16.19	$16.58	$16.58	1,731,228
2018-02-23	$16.85	$17.04	$16.13	$16.39	$16.39	2,788,980
2018-02-22	$17.44	$17.59	$16.87	$16.94	$16.94	1,961,669
2018-02-21	$17.76	$18.22	$17.35	$17.36	$17.36	4,626,465
2018-02-20	$18.11	$18.20	$17.30	$17.42	$17.42	3,335,239
2018-02-16	$17.30	$17.90	$17.28	$17.75	$17.75	2,446,731
2018-02-15	$17.30	$17.36	$16.96	$17.35	$17.35	1,857,650
2018-02-14	$16.51	$17.20	$16.49	$17.18	$17.18	2,071,195
2018-02-13	$16.49	$16.75	$16.43	$16.74	$16.74	1,708,280
2018-02-12	$16.32	$16.68	$16.05	$16.59	$16.59	1,579,602
2018-02-09	$16.45	$16.45	$15.86	$16.25	$16.25	2,270,083
2018-02-08	$16.77	$16.77	$16.16	$16.16	$16.16	2,641,305
2018-02-07	$16.60	$17.01	$16.55	$16.71	$16.71	4,525,624
2018-02-06	$15.22	$16.76	$14.86	$16.72	$16.72	4,516,617
2018-02-05	$16.07	$16.33	$15.35	$15.69	$15.69	2,685,113
2018-02-02	$16.60	$16.73	$16.20	$16.25	$16.25	2,345,684
2018-02-01	$16.25	$17.03	$16.07	$16.82	$16.82	3,076,185
2018-01-31	$17.02	$17.13	$16.31	$16.31	$16.31	2,339,532
2018-01-30	$16.84	$16.96	$16.63	$16.82	$16.82	1,767,956
2018-01-29	$17.82	$17.91	$17.03	$17.10	$17.10	2,191,095
2018-01-26	$18.33	$18.33	$17.82	$17.94	$17.94	1,641,444
2018-01-25	$18.71	$18.71	$17.99	$18.22	$18.22	1,724,641
2018-01-24	$18.96	$19.06	$18.59	$18.64	$18.64	1,182,898
2018-01-23	$18.81	$18.96	$18.60	$18.87	$18.87	741,530
2018-01-22	$18.81	$18.89	$18.65	$18.83	$18.83	1,376,787
2018-01-19	$18.66	$18.82	$18.57	$18.81	$18.81	1,021,825
2018-01-18	$18.98	$19.09	$18.55	$18.59	$18.59	1,283,621
2018-01-17	$18.99	$19.08	$18.89	$18.98	$18.98	1,918,931
2018-01-16	$19.39	$19.46	$18.78	$18.82	$18.82	1,431,150
2018-01-12	$19.39	$19.43	$19.09	$19.23	$19.23	1,229,249
2018-01-11	$19.12	$19.44	$19.12	$19.33	$19.33	1,481,517
2018-01-10	$19.19	$19.23	$18.68	$18.98	$18.98	1,483,109
2018-01-09	$19.36	$19.54	$19.30	$19.35	$19.35	1,553,722
2018-01-08	$19.44	$19.53	$19.26	$19.34	$19.34	1,406,929
2018-01-05	$19.55	$19.55	$19.03	$19.42	$19.42	2,049,857
2018-01-04	$19.25	$19.28	$18.75	$19.03	$19.03	2,116,968
2018-01-03	$18.14	$19.15	$18.14	$19.09	$19.09	3,705,516
2018-01-02	$18.16	$18.20	$17.76	$18.05	$18.05	1,688,504
2017-12-29	$18.11	$18.23	$17.89	$17.92	$17.92	1,327,620
2017-12-28	$17.81	$18.04	$17.74	$18.02	$18.02	1,062,009
2017-12-27	$17.89	$18.07	$17.72	$17.77	$17.77	714,086
2017-12-26	$17.80	$17.95	$17.77	$17.87	$17.87	630,679
2017-12-22	$18.17	$18.28	$17.79	$17.82	$17.82	909,679
2017-12-21	$18.07	$18.26	$18.00	$18.17	$18.17	1,060,947
2017-12-20	$17.85	$17.99	$17.79	$17.93	$17.93	1,586,770
2017-12-19	$18.44	$18.46	$17.82	$17.84	$17.84	1,491,782
2017-12-18	$18.05	$18.46	$17.93	$18.44	$18.44	1,680,813
2017-12-15	$17.51	$17.92	$17.46	$17.82	$17.82	4,266,905
2017-12-14	$17.46	$17.57	$17.22	$17.43	$17.43	1,395,764
2017-12-13	$17.50	$17.57	$17.37	$17.40	$17.40	947,217
2017-12-12	$17.65	$17.76	$17.38	$17.42	$17.42	1,175,549
2017-12-11	$17.56	$17.73	$17.56	$17.66	$17.66	1,231,711
2017-12-08	$17.43	$17.74	$17.41	$17.56	$17.56	1,520,039
2017-12-07	$16.86	$17.39	$16.83	$17.29	$17.29	2,095,595
2017-12-06	$17.14	$17.41	$16.83	$16.87	$16.87	2,567,110
2017-12-05	$17.45	$17.47	$17.09	$17.18	$17.18	2,502,291
2017-12-04	$17.90	$18.08	$17.66	$17.68	$17.68	1,882,744
2017-12-01	$18.10	$18.11	$17.35	$17.65	$17.65	2,097,657
2017-11-30	$18.25	$18.32	$18.05	$18.12	$18.12	1,858,873
2017-11-29	$18.26	$18.44	$18.13	$18.23	$18.23	1,568,564
2017-11-28	$17.91	$18.30	$17.82	$18.24	$18.24	2,224,379
2017-11-27	$18.03	$18.03	$17.74	$17.81	$17.81	1,519,355
2017-11-24	$18.01	$18.17	$17.97	$18.05	$18.05	822,622
2017-11-22	$17.99	$18.02	$17.79	$17.93	$17.93	846,204
2017-11-21	$17.92	$18.09	$17.80	$17.95	$17.95	2,134,058
2017-11-20	$17.88	$17.92	$17.77	$17.78	$17.78	1,205,612
2017-11-17	$17.53	$17.93	$17.50	$17.81	$17.81	1,738,124
2017-11-16	$17.59	$17.68	$17.48	$17.57	$17.57	1,841,219
2017-11-15	$17.78	$17.81	$17.44	$17.53	$17.53	1,656,748
2017-11-14	$17.58	$17.96	$17.55	$17.86	$17.86	1,555,015
2017-11-13	$17.54	$17.70	$17.46	$17.63	$17.63	1,715,846
2017-11-10	$17.57	$17.70	$17.50	$17.61	$17.61	1,901,596
2017-11-09	$17.42	$17.79	$17.42	$17.60	$17.60	2,685,622
2017-11-08	$17.45	$17.70	$17.23	$17.60	$17.60	1,942,208
2017-11-07	$17.56	$17.75	$17.44	$17.50	$17.50	1,530,420
2017-11-06	$17.18	$17.59	$17.07	$17.52	$17.52	1,983,456
2017-11-03	$16.99	$17.45	$16.90	$17.14	$17.14	2,500,473
2017-11-02	$17.70	$17.74	$16.80	$16.93	$16.93	7,440,833
2017-11-01	$17.71	$17.84	$17.61	$17.70	$17.70	4,742,747
2017-10-31	$17.31	$17.70	$17.31	$17.69	$17.69	5,435,722
2017-10-30	$17.25	$17.75	$17.22	$17.38	$17.38	8,186,887
2017-10-27	$16.96	$17.26	$16.78	$17.23	$17.23	5,273,560
2017-10-26	$17.20	$17.20	$16.62	$16.97	$16.97	4,541,433
2017-10-25	$16.45	$16.94	$16.31	$16.55	$16.55	6,029,065
2017-10-24	$15.52	$15.68	$15.46	$15.57	$15.57	2,435,751
2017-10-23	$15.64	$15.70	$15.33	$15.49	$15.49	1,701,518
2017-10-20	$15.35	$15.64	$15.24	$15.54	$15.54	2,455,650
2017-10-19	$14.93	$15.32	$14.86	$15.28	$15.28	1,717,071
2017-10-18	$14.84	$15.00	$14.72	$14.99	$14.99	1,806,276
2017-10-17	$14.72	$14.83	$14.65	$14.79	$14.79	1,202,393
2017-10-16	$14.65	$14.74	$14.53	$14.71	$14.71	1,692,331
2017-10-13	$14.68	$14.71	$14.57	$14.64	$14.64	763,680
2017-10-12	$14.48	$14.72	$14.47	$14.61	$14.61	1,810,568
2017-10-11	$14.42	$14.50	$14.31	$14.49	$14.49	1,538,063
2017-10-10	$14.40	$14.47	$14.23	$14.43	$14.43	1,050,239
2017-10-09	$14.30	$14.39	$14.14	$14.32	$14.32	1,079,221
2017-10-06	$14.28	$14.35	$14.22	$14.30	$14.30	1,164,422
2017-10-05	$14.32	$14.40	$14.25	$14.33	$14.33	1,134,877
2017-10-04	$14.14	$14.32	$14.09	$14.23	$14.23	1,231,836
2017-10-03	$14.13	$14.36	$13.88	$14.11	$14.11	2,233,863
2017-10-02	$13.89	$14.08	$13.78	$13.99	$13.99	2,090,835
2017-09-29	$13.56	$13.94	$13.56	$13.81	$13.81	2,080,997
2017-09-28	$13.33	$13.50	$13.24	$13.47	$13.47	1,443,906
2017-09-27	$13.44	$13.49	$13.22	$13.32	$13.32	1,394,195
2017-09-26	$13.21	$13.42	$13.15	$13.30	$13.30	1,372,850
2017-09-25	$13.01	$13.18	$12.98	$13.15	$13.15	1,056,529
2017-09-22	$13.00	$13.23	$12.90	$13.06	$13.06	985,012
2017-09-21	$13.01	$13.15	$12.91	$13.01	$13.01	899,369
2017-09-20	$13.05	$13.07	$12.93	$12.98	$12.98	1,499,907
2017-09-19	$13.05	$13.18	$13.02	$13.11	$13.11	1,052,510
2017-09-18	$12.98	$13.08	$12.91	$13.05	$13.05	1,205,355
2017-09-15	$13.03	$13.05	$12.77	$12.89	$12.89	4,132,711
2017-09-14	$12.90	$13.03	$12.77	$13.00	$13.00	1,598,115
2017-09-13	$13.18	$13.18	$12.76	$12.93	$12.93	1,593,725
2017-09-12	$13.01	$13.23	$12.92	$13.20	$13.20	1,638,958
2017-09-11	$12.68	$13.04	$12.67	$12.91	$12.91	1,574,611
2017-09-08	$12.38	$12.63	$12.28	$12.61	$12.61	1,714,350
2017-09-07	$12.59	$12.63	$12.33	$12.37	$12.37	1,271,823
2017-09-06	$12.64	$12.71	$12.54	$12.55	$12.55	1,986,113
2017-09-05	$12.77	$12.81	$12.38	$12.62	$12.62	1,756,421
2017-09-01	$12.75	$12.88	$12.70	$12.76	$12.76	1,312,435
2017-08-31	$12.52	$12.80	$12.52	$12.74	$12.74	1,645,175
2017-08-30	$12.46	$12.63	$12.36	$12.47	$12.47	1,390,926
2017-08-29	$12.69	$12.75	$12.50	$12.50	$12.50	1,654,496
2017-08-28	$12.82	$12.84	$12.58	$12.77	$12.77	1,856,252
2017-08-25	$12.88	$12.92	$12.78	$12.80	$12.80	915,683
2017-08-24	$12.89	$13.02	$12.82	$12.83	$12.83	1,636,747
2017-08-23	$13.01	$13.11	$12.80	$12.87	$12.87	1,342,217
2017-08-22	$13.03	$13.12	$12.93	$13.09	$13.09	1,064,895
2017-08-21	$13.02	$13.09	$12.96	$13.06	$13.06	806,235
2017-08-18	$13.20	$13.24	$13.04	$13.06	$13.06	1,279,083
2017-08-17	$13.64	$13.72	$13.30	$13.32	$13.32	1,419,827
2017-08-16	$13.76	$13.81	$13.68	$13.70	$13.70	870,135
2017-08-15	$13.81	$13.82	$13.69	$13.76	$13.76	1,193,485
2017-08-14	$13.89	$13.94	$13.80	$13.81	$13.81	931,771
2017-08-11	$13.63	$13.84	$13.57	$13.78	$13.78	1,565,683
2017-08-10	$13.80	$13.83	$13.63	$13.71	$13.71	1,974,813
2017-08-09	$13.63	$13.92	$13.56	$13.88	$13.88	1,792,005
2017-08-08	$13.66	$13.94	$13.60	$13.77	$13.77	1,454,509
2017-08-07	$13.61	$13.70	$13.53	$13.68	$13.68	1,228,429
2017-08-04	$13.50	$13.66	$13.46	$13.62	$13.62	1,088,552
2017-08-03	$13.42	$13.50	$13.34	$13.48	$13.48	2,101,520
2017-08-02	$13.45	$13.64	$13.31	$13.42	$13.42	1,319,467
2017-08-01	$13.33	$13.56	$13.15	$13.51	$13.51	1,665,733
2017-07-31	$13.42	$13.51	$13.21	$13.30	$13.30	2,186,115
2017-07-28	$13.57	$13.70	$13.31	$13.38	$13.38	3,691,743
2017-07-27	$14.00	$14.00	$13.67	$13.67	$13.67	3,146,806
2017-07-26	$14.18	$14.21	$13.92	$14.02	$14.02	2,188,848
2017-07-25	$14.03	$14.16	$13.94	$14.08	$14.08	2,334,979
2017-07-24	$13.98	$13.99	$13.88	$13.95	$13.95	952,963
2017-07-21	$13.98	$14.18	$13.84	$13.98	$13.98	1,254,120
2017-07-20	$13.90	$14.02	$13.80	$13.91	$13.91	1,695,705
2017-07-19	$13.66	$13.91	$13.66	$13.89	$13.89	1,661,991
2017-07-18	$13.66	$13.78	$13.36	$13.66	$13.66	1,852,266
2017-07-17	$13.63	$13.78	$13.56	$13.66	$13.66	890,033
2017-07-14	$13.46	$13.71	$13.46	$13.59	$13.59	1,392,410
2017-07-13	$13.37	$13.52	$13.34	$13.48	$13.48	1,534,850
2017-07-12	$13.50	$13.61	$13.27	$13.38	$13.38	1,487,534
2017-07-11	$13.32	$13.44	$13.04	$13.40	$13.40	2,728,688
2017-07-10	$13.47	$13.57	$13.33	$13.50	$13.50	1,508,287
2017-07-07	$13.17	$13.47	$13.10	$13.47	$13.47	1,774,339
2017-07-06	$13.14	$13.19	$13.03	$13.09	$13.09	1,551,682
2017-07-05	$13.08	$13.23	$12.92	$13.21	$13.21	1,250,944
2017-07-03	$13.17	$13.25	$13.10	$13.14	$13.14	520,499
2017-06-30	$13.08	$13.27	$13.01	$13.19	$13.19	1,597,886
2017-06-29	$13.03	$13.08	$12.72	$13.05	$13.05	2,681,022
2017-06-28	$12.85	$13.14	$12.79	$13.06	$13.06	1,184,134
2017-06-27	$12.85	$12.96	$12.71	$12.74	$12.74	1,273,163
2017-06-26	$12.65	$12.94	$12.57	$12.85	$12.85	3,189,604
2017-06-23	$12.43	$12.60	$12.32	$12.57	$12.57	2,277,834
2017-06-22	$12.45	$12.54	$12.42	$12.46	$12.46	1,509,934
2017-06-21	$12.62	$12.76	$12.46	$12.49	$12.49	3,113,449
2017-06-20	$12.73	$12.80	$12.45	$12.55	$12.55	4,226,293
2017-06-19	$12.51	$12.82	$12.48	$12.65	$12.65	1,539,889
2017-06-16	$12.22	$12.49	$12.14	$12.48	$12.48	2,678,304
2017-06-15	$12.58	$12.67	$12.40	$12.45	$12.45	1,441,937
2017-06-14	$12.52	$12.75	$12.44	$12.72	$12.72	2,280,569
2017-06-13	$12.39	$12.52	$12.29	$12.50	$12.50	2,758,066
2017-06-12	$12.22	$12.53	$12.22	$12.35	$12.35	2,957,726
2017-06-09	$12.26	$12.32	$12.11	$12.25	$12.25	2,676,842
2017-06-08	$12.27	$12.43	$12.17	$12.21	$12.21	2,306,458
2017-06-07	$12.44	$12.50	$12.28	$12.31	$12.31	1,377,420
2017-06-06	$12.43	$12.60	$12.34	$12.43	$12.43	1,347,931
2017-06-05	$12.62	$12.65	$12.47	$12.53	$12.53	1,270,920
2017-06-02	$12.50	$12.73	$12.49	$12.61	$12.61	2,291,471
2017-06-01	$12.41	$12.54	$12.33	$12.50	$12.50	2,081,345
2017-05-31	$12.60	$12.60	$12.28	$12.37	$12.37	2,512,628
2017-05-30	$12.45	$12.56	$12.40	$12.53	$12.53	1,533,045
2017-05-26	$12.53	$12.60	$12.45	$12.49	$12.49	1,105,529
2017-05-25	$12.85	$12.86	$12.55	$12.56	$12.56	810,281
2017-05-24	$12.76	$12.82	$12.61	$12.80	$12.80	792,281
2017-05-23	$12.79	$12.89	$12.65	$12.75	$12.75	1,419,158
2017-05-22	$12.80	$12.85	$12.67	$12.70	$12.70	1,016,228
2017-05-19	$12.60	$12.81	$12.56	$12.74	$12.74	1,280,822
2017-05-18	$12.33	$12.62	$12.26	$12.59	$12.59	2,138,290
2017-05-17	$12.51	$12.63	$12.33	$12.33	$12.33	2,098,045
2017-05-16	$12.66	$12.68	$12.50	$12.68	$12.68	1,400,582
2017-05-15	$12.51	$12.72	$12.50	$12.63	$12.63	1,379,254
2017-05-12	$12.45	$12.53	$12.39	$12.47	$12.47	1,038,414
2017-05-11	$12.48	$12.54	$12.34	$12.49	$12.49	878,257
2017-05-10	$12.47	$12.56	$12.32	$12.52	$12.52	1,487,767
2017-05-09	$12.30	$12.53	$12.30	$12.52	$12.52	1,553,264
2017-05-08	$12.30	$12.40	$12.19	$12.25	$12.25	1,173,319
2017-05-05	$12.23	$12.32	$12.12	$12.31	$12.31	1,368,461
2017-05-04	$12.11	$12.21	$12.09	$12.17	$12.17	1,462,932
2017-05-03	$12.28	$12.36	$12.03	$12.09	$12.09	2,063,466
2017-05-02	$12.41	$12.47	$12.15	$12.32	$12.32	1,947,797
2017-05-01	$12.48	$12.59	$12.35	$12.42	$12.42	1,551,214
2017-04-28	$12.67	$12.67	$12.34	$12.45	$12.45	1,740,182
2017-04-27	$12.73	$12.77	$12.47	$12.66	$12.66	2,168,428
2017-04-26	$12.41	$12.90	$12.30	$12.64	$12.64	2,529,833
2017-04-25	$12.34	$12.41	$12.01	$12.33	$12.33	4,323,710
2017-04-24	$12.40	$12.45	$12.13	$12.30	$12.30	2,694,775
2017-04-21	$12.20	$12.24	$12.04	$12.16	$12.16	1,988,886
2017-04-20	$12.49	$12.60	$12.04	$12.22	$12.22	2,545,399
2017-04-19	$12.54	$12.63	$12.39	$12.40	$12.40	1,373,240
2017-04-18	$12.28	$12.55	$12.20	$12.49	$12.49	1,867,983
2017-04-17	$12.18	$12.34	$12.11	$12.33	$12.33	1,138,601
2017-04-13	$12.15	$12.28	$12.08	$12.10	$12.10	2,003,450
2017-04-12	$12.30	$12.34	$12.11	$12.14	$12.14	1,039,451
2017-04-11	$12.23	$12.38	$12.16	$12.33	$12.33	1,351,631
2017-04-10	$12.17	$12.38	$12.10	$12.28	$12.28	1,108,412
2017-04-07	$12.23	$12.29	$12.12	$12.14	$12.14	1,739,794
2017-04-06	$12.23	$12.35	$12.14	$12.27	$12.27	1,332,778
2017-04-05	$12.42	$12.57	$12.18	$12.23	$12.23	1,933,600
2017-04-04	$12.35	$12.46	$12.26	$12.36	$12.36	1,680,516
2017-04-03	$12.54	$12.59	$12.26	$12.39	$12.39	2,941,184
2017-03-31	$12.87	$12.93	$12.39	$12.54	$12.54	5,390,864
2017-03-30	$12.94	$12.99	$12.84	$12.86	$12.86	1,999,991
2017-03-29	$12.80	$13.01	$12.77	$12.95	$12.95	1,785,262
2017-03-28	$12.54	$12.91	$12.49	$12.85	$12.85	2,367,632
2017-03-27	$12.38	$12.63	$12.35	$12.60	$12.60	2,155,850
2017-03-24	$12.55	$12.70	$12.45	$12.59	$12.59	1,992,178
2017-03-23	$12.50	$12.71	$12.44	$12.52	$12.52	1,829,119
2017-03-22	$12.55	$12.55	$12.28	$12.50	$12.50	3,270,436
2017-03-21	$12.89	$12.89	$12.39	$12.51	$12.51	5,136,200
2017-03-20	$12.75	$12.89	$12.63	$12.86	$12.86	2,012,774
2017-03-17	$12.94	$13.05	$12.70	$12.73	$12.73	7,216,249
2017-03-16	$12.79	$13.37	$12.78	$13.31	$13.31	2,143,426
2017-03-15	$12.57	$12.78	$12.48	$12.76	$12.76	1,620,426
2017-03-14	$12.55	$12.58	$12.36	$12.50	$12.50	1,677,718
2017-03-13	$12.96	$12.98	$12.58	$12.61	$12.61	1,582,137
2017-03-10	$12.65	$13.19	$12.65	$12.96	$12.96	3,171,502
2017-03-09	$12.66	$12.67	$12.32	$12.55	$12.55	1,764,070
2017-03-08	$12.39	$12.66	$12.25	$12.65	$12.65	2,259,738
2017-03-07	$12.30	$12.45	$12.24	$12.34	$12.34	1,695,300
2017-03-06	$12.15	$12.22	$12.10	$12.20	$12.20	1,003,755
2017-03-03	$12.07	$12.28	$11.91	$12.27	$12.27	1,920,139
2017-03-02	$12.31	$12.31	$12.06	$12.09	$12.09	1,623,740
2017-03-01	$12.23	$12.58	$12.20	$12.31	$12.31	3,039,171
2017-02-28	$12.12	$12.14	$11.88	$11.94	$11.94	2,746,586
2017-02-27	$11.82	$12.19	$11.74	$12.10	$12.10	3,765,768
2017-02-24	$12.05	$12.28	$11.95	$12.21	$12.21	2,728,814
2017-02-23	$12.38	$12.43	$12.00	$12.11	$12.11	2,193,773
2017-02-22	$12.13	$12.53	$12.06	$12.32	$12.32	3,746,859
2017-02-21	$12.07	$12.22	$12.02	$12.17	$12.17	1,964,019
2017-02-17	$12.16	$12.18	$12.00	$12.07	$12.07	1,314,507
2017-02-16	$12.36	$12.43	$12.17	$12.18	$12.18	1,182,341
2017-02-15	$12.07	$12.39	$12.04	$12.34	$12.34	914,857
2017-02-14	$12.24	$12.30	$12.06	$12.13	$12.13	1,344,148
2017-02-13	$12.34	$12.39	$12.23	$12.32	$12.32	1,365,923
2017-02-10	$11.99	$12.30	$11.93	$12.28	$12.28	1,169,457
2017-02-09	$11.93	$12.01	$11.77	$11.93	$11.93	1,409,504
2017-02-08	$12.05	$12.05	$11.78	$11.94	$11.94	2,386,008
2017-02-07	$12.24	$12.26	$12.01	$12.09	$12.09	1,078,293
2017-02-06	$12.27	$12.41	$12.16	$12.24	$12.24	871,867
2017-02-03	$12.28	$12.38	$12.14	$12.33	$12.33	1,015,084
2017-02-02	$12.31	$12.40	$12.18	$12.20	$12.20	1,178,098
2017-02-01	$12.34	$12.36	$12.17	$12.30	$12.30	1,584,229
2017-01-31	$12.36	$12.36	$12.18	$12.27	$12.27	1,138,502
2017-01-30	$12.40	$12.42	$12.15	$12.41	$12.41	1,302,537
2017-01-27	$12.75	$12.77	$12.47	$12.54	$12.54	1,026,016
2017-01-26	$12.79	$12.97	$12.72	$12.75	$12.75	1,402,975
2017-01-25	$12.66	$12.91	$12.61	$12.71	$12.71	1,429,442
2017-01-24	$12.17	$12.68	$12.05	$12.56	$12.56	2,221,964
2017-01-23	$11.84	$11.98	$11.81	$11.92	$11.92	822,077
2017-01-20	$11.78	$11.88	$11.70	$11.87	$11.87	953,162
2017-01-19	$11.95	$12.07	$11.69	$11.76	$11.76	1,027,780
2017-01-18	$12.05	$12.12	$11.79	$11.94	$11.94	1,201,103
2017-01-17	$11.81	$12.08	$11.75	$11.95	$11.95	1,276,092
2017-01-13	$11.89	$12.05	$11.80	$11.91	$11.91	1,383,487
2017-01-12	$11.62	$11.85	$11.36	$11.80	$11.80	1,820,249
2017-01-11	$11.47	$11.68	$11.33	$11.67	$11.67	2,440,607
2017-01-10	$11.44	$11.58	$11.31	$11.48	$11.48	1,777,860
2017-01-09	$11.50	$11.51	$11.31	$11.37	$11.37	1,878,591
2017-01-06	$12.08	$12.08	$11.53	$11.55	$11.55	2,079,768
2017-01-05	$11.80	$11.91	$11.67	$11.88	$11.88	2,965,652
2017-01-04	$11.70	$11.97	$11.70	$11.84	$11.84	1,884,166
2017-01-03	$11.66	$11.78	$11.48	$11.63	$11.63	2,103,195
2016-12-30	$11.76	$11.76	$11.44	$11.48	$11.48	1,545,298
2016-12-29	$11.87	$12.01	$11.72	$11.75	$11.75	1,029,483
2016-12-28	$12.20	$12.20	$11.85	$11.89	$11.89	1,026,701
2016-12-27	$12.21	$12.22	$12.11	$12.18	$12.18	636,545
2016-12-23	$12.07	$12.22	$12.01	$12.16	$12.16	1,278,357
2016-12-22	$12.24	$12.25	$12.05	$12.06	$12.06	663,710
2016-12-21	$12.14	$12.33	$12.14	$12.22	$12.22	873,028
2016-12-20	$12.27	$12.39	$12.00	$12.13	$12.13	2,309,474
2016-12-19	$12.20	$12.37	$12.15	$12.25	$12.25	2,032,611
2016-12-16	$11.88	$12.26	$11.84	$12.05	$12.05	4,582,997
2016-12-15	$12.19	$12.52	$11.84	$11.91	$11.91	2,822,621
2016-12-14	$12.52	$12.59	$12.16	$12.17	$12.17	1,895,454
2016-12-13	$12.75	$12.87	$12.45	$12.55	$12.55	1,872,960
2016-12-12	$12.61	$12.78	$12.49	$12.74	$12.74	1,906,679
2016-12-09	$13.13	$13.14	$12.69	$12.80	$12.80	1,711,641
2016-12-08	$12.77	$13.37	$12.74	$13.11	$13.11	2,480,471
2016-12-07	$12.07	$12.73	$12.07	$12.70	$12.70	2,960,097
2016-12-06	$11.85	$12.16	$11.74	$12.15	$12.15	1,411,869
2016-12-05	$11.85	$11.85	$11.56	$11.72	$11.72	2,526,369
2016-12-02	$11.33	$11.55	$11.32	$11.45	$11.45	1,820,947
2016-12-01	$11.65	$11.72	$11.31	$11.37	$11.37	3,259,912
2016-11-30	$11.97	$11.99	$11.61	$11.62	$11.62	1,963,731
2016-11-29	$11.71	$11.98	$11.64	$11.87	$11.87	2,503,220
2016-11-28	$11.83	$11.83	$11.54	$11.70	$11.70	1,110,071
2016-11-25	$11.86	$11.92	$11.74	$11.89	$11.89	403,542
2016-11-23	$11.52	$11.80	$11.50	$11.77	$11.77	1,181,988
2016-11-22	$11.62	$11.80	$11.54	$11.57	$11.57	1,257,447
2016-11-21	$11.65	$11.72	$11.44	$11.54	$11.54	2,052,600
2016-11-18	$11.46	$11.67	$11.37	$11.60	$11.60	1,216,856
2016-11-17	$11.31	$11.61	$11.31	$11.42	$11.42	2,337,688
2016-11-16	$11.35	$11.35	$11.11	$11.17	$11.17	1,467,456
2016-11-15	$11.73	$11.74	$11.32	$11.40	$11.40	2,816,826
2016-11-14	$11.48	$11.59	$11.34	$11.50	$11.50	2,027,537
2016-11-11	$11.32	$11.45	$11.21	$11.34	$11.34	3,848,754
2016-11-10	$11.31	$11.43	$11.12	$11.25	$11.25	3,967,482
2016-11-09	$10.57	$11.16	$10.47	$11.10	$11.10	3,775,356
2016-11-08	$10.62	$10.71	$10.42	$10.68	$10.68	3,095,537
2016-11-07	$11.03	$11.03	$10.69	$10.73	$10.73	2,613,497
2016-11-04	$10.55	$11.02	$10.47	$10.79	$10.79	2,291,283
2016-11-03	$10.55	$10.75	$10.47	$10.55	$10.55	2,673,810
2016-11-02	$10.59	$10.64	$10.35	$10.52	$10.52	1,921,068
2016-11-01	$10.82	$10.85	$10.39	$10.65	$10.65	2,786,031
2016-10-31	$10.89	$11.05	$10.75	$10.83	$10.83	2,703,435
2016-10-28	$11.05	$11.12	$10.91	$10.92	$10.92	2,453,710
2016-10-27	$11.26	$11.84	$10.99	$11.10	$11.10	4,401,928
2016-10-26	$12.12	$12.34	$11.99	$12.00	$12.00	1,694,257
2016-10-25	$12.42	$12.46	$12.18	$12.24	$12.24	840,460
2016-10-24	$12.55	$12.65	$12.46	$12.56	$12.56	1,095,899
2016-10-21	$12.33	$12.48	$12.32	$12.38	$12.38	839,661
2016-10-20	$12.67	$12.70	$12.36	$12.51	$12.51	1,019,938
2016-10-19	$12.71	$12.88	$12.63	$12.74	$12.74	754,571
2016-10-18	$12.81	$12.84	$12.64	$12.71	$12.71	945,664
2016-10-17	$12.71	$12.75	$12.60	$12.68	$12.68	637,874
2016-10-14	$12.59	$12.71	$12.49	$12.62	$12.62	1,602,034
2016-10-13	$12.57	$12.67	$12.42	$12.51	$12.51	1,116,360
2016-10-12	$12.83	$12.90	$12.69	$12.71	$12.71	968,048
2016-10-11	$13.06	$13.10	$12.71	$12.81	$12.81	709,077
2016-10-10	$12.97	$13.18	$12.92	$13.11	$13.11	915,341
2016-10-07	$13.16	$13.24	$12.84	$12.86	$12.86	1,031,807
2016-10-06	$13.01	$13.16	$12.88	$13.14	$13.14	1,305,847
2016-10-05	$13.01	$13.21	$12.98	$13.05	$13.05	2,276,966
2016-10-04	$12.96	$13.10	$12.90	$12.94	$12.94	1,306,516
2016-10-03	$13.09	$13.11	$12.88	$12.93	$12.93	1,030,754
2016-09-30	$13.10	$13.26	$12.94	$13.18	$13.18	1,507,069
2016-09-29	$13.14	$13.23	$12.99	$13.01	$13.01	2,023,960
2016-09-28	$13.01	$13.24	$12.95	$13.24	$13.24	1,189,004
2016-09-27	$12.75	$13.01	$12.67	$12.93	$12.93	1,268,571
2016-09-26	$12.64	$12.83	$12.63	$12.76	$12.76	820,255
2016-09-23	$12.81	$12.93	$12.75	$12.75	$12.75	755,533
2016-09-22	$12.71	$12.88	$12.65	$12.83	$12.83	1,076,705
2016-09-21	$12.45	$12.58	$12.24	$12.53	$12.53	1,118,968
2016-09-20	$12.80	$12.88	$12.31	$12.38	$12.38	1,899,654
2016-09-19	$12.47	$12.79	$12.47	$12.55	$12.55	1,081,896
2016-09-16	$12.49	$12.50	$12.31	$12.38	$12.38	2,012,346
2016-09-15	$12.50	$12.66	$12.38	$12.55	$12.55	1,325,277
2016-09-14	$12.63	$12.67	$12.42	$12.54	$12.54	1,658,181
2016-09-13	$12.90	$12.99	$12.49	$12.55	$12.55	1,161,611
2016-09-12	$12.69	$13.06	$12.64	$13.03	$13.03	1,161,784
2016-09-09	$13.29	$13.29	$12.62	$12.81	$12.81	2,200,784
2016-09-08	$13.63	$13.63	$13.44	$13.46	$13.46	801,731
2016-09-07	$13.47	$13.77	$13.47	$13.67	$13.67	1,002,098
2016-09-06	$13.52	$13.53	$13.32	$13.48	$13.48	741,870
2016-09-02	$13.51	$13.60	$13.32	$13.44	$13.44	1,509,158
2016-09-01	$13.58	$13.67	$13.27	$13.37	$13.37	1,226,451
2016-08-31	$13.67	$13.74	$13.40	$13.56	$13.56	2,023,103
2016-08-30	$13.61	$13.73	$13.59	$13.70	$13.70	1,618,116
2016-08-29	$13.78	$13.85	$13.52	$13.61	$13.61	1,947,568
2016-08-26	$13.87	$13.94	$13.62	$13.74	$13.74	1,913,304
2016-08-25	$13.76	$13.97	$13.76	$13.80	$13.80	835,982
2016-08-24	$14.04	$14.12	$13.78	$13.80	$13.80	897,618
2016-08-23	$13.81	$14.20	$13.81	$14.07	$14.07	2,469,396
2016-08-22	$13.68	$13.76	$13.54	$13.69	$13.69	1,101,945
2016-08-19	$13.56	$13.72	$13.47	$13.72	$13.72	1,160,409
2016-08-18	$13.45	$13.66	$13.44	$13.60	$13.60	1,018,209
2016-08-17	$13.67	$13.75	$13.41	$13.42	$13.42	3,084,518
2016-08-16	$13.77	$13.81	$13.64	$13.68	$13.68	939,736
2016-08-15	$13.69	$14.03	$13.66	$13.85	$13.85	1,588,032
2016-08-12	$13.62	$13.72	$13.50	$13.61	$13.61	1,290,580
2016-08-11	$13.62	$13.72	$13.50	$13.65	$13.65	1,096,050
2016-08-10	$13.64	$13.66	$13.41	$13.52	$13.52	1,092,719
2016-08-09	$13.62	$13.67	$13.52	$13.59	$13.59	1,084,600
2016-08-08	$13.75	$13.87	$13.57	$13.60	$13.60	1,061,217
2016-08-05	$13.59	$13.84	$13.59	$13.73	$13.73	2,176,343
2016-08-04	$13.42	$13.53	$13.21	$13.47	$13.47	1,847,476
2016-08-03	$13.13	$13.50	$13.12	$13.41	$13.41	2,471,478
2016-08-02	$13.54	$13.61	$13.14	$13.22	$13.22	2,023,706
2016-08-01	$13.42	$13.53	$13.29	$13.51	$13.51	1,752,214
2016-07-29	$13.93	$14.00	$13.35	$13.45	$13.45	2,440,361
2016-07-28	$13.98	$14.05	$13.82	$13.93	$13.93	586,743
2016-07-27	$14.10	$14.13	$13.67	$13.99	$13.99	745,447
2016-07-26	$13.40	$13.48	$13.27	$13.43	$13.43	1,924,315
2016-07-25	$13.29	$13.44	$13.27	$13.35	$13.35	1,225,240
2016-07-22	$13.29	$13.38	$13.11	$13.35	$13.35	1,170,644
2016-07-21	$13.27	$13.37	$13.18	$13.33	$13.33	1,216,824
2016-07-20	$13.18	$13.36	$13.10	$13.27	$13.27	863,787
2016-07-19	$13.27	$13.35	$13.12	$13.18	$13.18	951,445
2016-07-18	$13.17	$13.30	$13.09	$13.28	$13.28	920,905
2016-07-15	$13.17	$13.22	$13.01	$13.17	$13.17	1,211,410
2016-07-14	$13.24	$13.26	$13.07	$13.07	$13.07	1,005,794
2016-07-13	$13.13	$13.23	$12.90	$13.10	$13.10	1,480,792
2016-07-12	$13.00	$13.19	$12.89	$13.06	$13.06	2,077,139
2016-07-11	$12.88	$12.95	$12.75	$12.89	$12.89	1,888,202
2016-07-08	$12.50	$12.88	$12.46	$12.75	$12.75	2,969,127
2016-07-07	$12.01	$12.30	$11.99	$12.30	$12.30	1,462,165
2016-07-06	$11.68	$12.03	$11.60	$11.99	$11.99	1,225,377
2016-07-05	$11.97	$11.97	$11.59	$11.80	$11.80	1,092,055
2016-07-01	$11.85	$12.23	$11.80	$12.04	$12.04	1,217,664
2016-06-30	$11.68	$11.83	$11.54	$11.82	$11.82	1,499,541
2016-06-29	$11.60	$11.79	$11.48	$11.68	$11.68	1,663,893
2016-06-28	$11.32	$11.56	$11.24	$11.40	$11.40	1,932,251
2016-06-27	$11.52	$11.57	$11.09	$11.17	$11.17	2,160,308
2016-06-24	$11.70	$11.98	$11.59	$11.69	$11.69	2,906,089
2016-06-23	$12.28	$12.37	$12.12	$12.37	$12.37	837,124
2016-06-22	$12.00	$12.27	$11.93	$12.07	$12.07	1,257,037
2016-06-21	$12.18	$12.25	$11.79	$11.99	$11.99	1,478,810
2016-06-20	$12.23	$12.37	$12.05	$12.06	$12.06	1,301,443
2016-06-17	$11.77	$12.05	$11.55	$12.00	$12.00	2,331,362
2016-06-16	$11.71	$11.77	$11.54	$11.74	$11.74	1,689,924
2016-06-15	$11.61	$11.90	$11.53	$11.84	$11.84	2,107,903
2016-06-14	$11.55	$11.72	$11.44	$11.52	$11.52	2,296,995
2016-06-13	$11.86	$12.06	$11.60	$11.62	$11.62	1,561,051
2016-06-10	$12.19	$12.22	$11.92	$11.96	$11.96	1,047,885
2016-06-09	$12.16	$12.30	$12.09	$12.28	$12.28	1,286,120
2016-06-08	$12.12	$12.33	$12.05	$12.29	$12.29	1,466,780
2016-06-07	$11.73	$12.14	$11.67	$12.12	$12.12	1,916,527
2016-06-06	$11.66	$11.80	$11.58	$11.75	$11.75	915,006
2016-06-03	$11.49	$11.67	$11.37	$11.62	$11.62	1,317,948
2016-06-02	$11.77	$11.83	$11.51	$11.54	$11.54	2,424,317
2016-06-01	$11.60	$11.85	$11.56	$11.84	$11.84	1,224,398
2016-05-31	$11.83	$11.86	$11.62	$11.66	$11.66	2,168,307
2016-05-27	$11.76	$11.98	$11.58	$11.77	$11.77	1,296,545
2016-05-26	$11.71	$11.89	$11.61	$11.72	$11.72	1,259,034
2016-05-25	$11.76	$11.86	$11.50	$11.70	$11.70	1,363,625
2016-05-24	$11.15	$11.76	$11.12	$11.71	$11.71	2,465,782
2016-05-23	$11.02	$11.11	$10.93	$11.01	$11.01	936,950
2016-05-20	$10.74	$11.07	$10.74	$11.07	$11.07	1,205,811
2016-05-19	$10.62	$10.75	$10.49	$10.69	$10.69	1,031,537
2016-05-18	$10.82	$10.99	$10.67	$10.75	$10.75	1,173,666
2016-05-17	$10.83	$11.17	$10.78	$10.85	$10.85	1,384,855
2016-05-16	$10.77	$10.89	$10.69	$10.82	$10.82	1,215,921
2016-05-13	$10.85	$11.03	$10.70	$10.72	$10.72	1,185,969
2016-05-12	$11.10	$11.19	$10.67	$10.88	$10.88	1,663,839
2016-05-11	$11.32	$11.34	$10.99	$11.07	$11.07	1,412,788
2016-05-10	$11.35	$11.47	$11.29	$11.38	$11.38	811,111
2016-05-09	$11.23	$11.47	$11.20	$11.30	$11.30	1,748,526
2016-05-06	$11.15	$11.41	$11.07	$11.23	$11.23	1,155,868
2016-05-05	$11.38	$11.41	$11.17	$11.22	$11.22	1,194,329
2016-05-04	$11.32	$11.49	$11.14	$11.28	$11.28	1,128,310
2016-05-03	$11.65	$11.67	$11.38	$11.45	$11.45	859,392
2016-05-02	$11.64	$11.89	$11.56	$11.79	$11.79	1,347,231
2016-04-29	$11.81	$11.85	$11.48	$11.60	$11.60	1,909,444
2016-04-28	$12.57	$12.60	$11.80	$11.80	$11.80	3,035,389
2016-04-27	$12.70	$12.81	$12.44	$12.64	$12.64	1,524,916
2016-04-26	$12.35	$12.50	$12.25	$12.46	$12.46	1,424,902
2016-04-25	$12.34	$12.43	$12.19	$12.34	$12.34	1,088,534
2016-04-22	$12.27	$12.49	$12.26	$12.35	$12.35	1,329,855
2016-04-21	$12.30	$12.56	$12.26	$12.29	$12.29	1,274,453
2016-04-20	$12.24	$12.41	$12.07	$12.29	$12.29	1,128,857
2016-04-19	$12.41	$12.64	$12.07	$12.26	$12.26	1,111,666
2016-04-18	$12.32	$12.49	$12.24	$12.46	$12.46	798,088
2016-04-15	$12.29	$12.47	$12.24	$12.42	$12.42	1,026,216
2016-04-14	$12.23	$12.48	$12.12	$12.32	$12.32	2,365,724
2016-04-13	$11.97	$12.32	$11.92	$12.24	$12.24	2,631,024
2016-04-12	$11.72	$11.89	$11.60	$11.86	$11.86	882,631
2016-04-11	$11.79	$11.94	$11.69	$11.72	$11.72	833,822
2016-04-08	$11.81	$11.95	$11.63	$11.66	$11.66	902,642
2016-04-07	$11.68	$11.84	$11.55	$11.63	$11.63	1,697,415
2016-04-06	$11.52	$11.83	$11.44	$11.78	$11.78	1,218,362
2016-04-05	$11.32	$11.61	$11.27	$11.51	$11.51	1,017,106
2016-04-04	$11.69	$11.77	$11.32	$11.47	$11.47	1,095,037
2016-04-01	$11.62	$11.71	$11.52	$11.68	$11.68	1,111,733
2016-03-31	$11.55	$11.82	$11.55	$11.78	$11.78	1,695,806
2016-03-30	$11.87	$11.87	$11.53	$11.58	$11.58	2,177,832
2016-03-29	$11.42	$11.71	$11.33	$11.68	$11.68	1,971,297
2016-03-28	$11.33	$11.44	$11.18	$11.37	$11.37	1,521,625
2016-03-24	$11.26	$11.34	$11.12	$11.31	$11.31	1,325,635
2016-03-23	$11.62	$11.64	$11.27	$11.28	$11.28	1,167,695
2016-03-22	$11.66	$11.85	$11.63	$11.67	$11.67	871,008
2016-03-21	$11.84	$11.99	$11.62	$11.79	$11.79	1,486,779
2016-03-18	$11.89	$12.06	$11.77	$11.89	$11.89	3,028,591
2016-03-17	$11.38	$11.86	$11.34	$11.81	$11.81	2,736,481
2016-03-16	$11.07	$11.46	$11.01	$11.41	$11.41	1,496,966
2016-03-15	$11.19	$11.26	$11.09	$11.15	$11.15	1,060,187
2016-03-14	$11.37	$11.38	$11.11	$11.29	$11.29	2,588,471
2016-03-11	$10.95	$11.41	$10.84	$11.40	$11.40	1,908,284
2016-03-10	$10.85	$11.00	$10.67	$10.79	$10.79	1,676,823
2016-03-09	$10.62	$10.83	$10.36	$10.83	$10.83	2,216,625
2016-03-08	$10.92	$10.95	$10.51	$10.54	$10.54	1,856,703
2016-03-07	$10.69	$10.96	$10.64	$10.96	$10.96	2,718,309
2016-03-04	$10.99	$11.05	$10.67	$10.68	$10.68	2,614,386
2016-03-03	$10.80	$11.02	$10.72	$10.96	$10.96	3,540,740
2016-03-02	$10.48	$10.71	$10.43	$10.71	$10.71	2,674,298
2016-03-01	$10.35	$10.53	$10.04	$10.49	$10.49	3,452,078
2016-02-29	$10.41	$10.52	$10.27	$10.31	$10.31	2,960,614
2016-02-26	$11.06	$11.06	$10.17	$10.26	$10.26	2,675,511
2016-02-25	$10.06	$10.27	$9.95	$10.26	$10.26	1,789,364
2016-02-24	$9.74	$10.07	$9.58	$10.07	$10.07	1,082,896
2016-02-23	$9.79	$9.91	$9.61	$9.87	$9.87	1,342,939
2016-02-22	$9.58	$9.93	$9.58	$9.82	$9.82	2,335,748
2016-02-19	$9.39	$9.50	$9.28	$9.46	$9.46	1,235,826
2016-02-18	$9.59	$9.62	$9.27	$9.42	$9.42	1,732,937
2016-02-17	$9.75	$9.82	$9.54	$9.57	$9.57	1,471,925
2016-02-16	$9.62	$9.68	$9.35	$9.68	$9.68	1,251,325
2016-02-12	$9.18	$9.48	$9.14	$9.44	$9.44	1,541,671
2016-02-11	$9.25	$9.40	$8.87	$9.05	$9.05	2,176,221
2016-02-10	$9.39	$9.61	$9.16	$9.48	$9.48	1,361,746
2016-02-09	$9.05	$9.42	$8.83	$9.29	$9.29	1,776,518
2016-02-08	$9.39	$9.43	$8.95	$9.20	$9.20	2,687,475
2016-02-05	$10.06	$10.14	$9.50	$9.55	$9.55	2,315,074
2016-02-04	$10.06	$10.50	$9.67	$10.11	$10.11	1,516,938
2016-02-03	$10.03	$10.14	$9.58	$10.13	$10.13	2,544,702
2016-02-02	$10.34	$10.35	$9.88	$9.93	$9.93	1,635,182
2016-02-01	$10.49	$10.57	$10.20	$10.50	$10.50	1,543,602
2016-01-29	$10.15	$10.60	$10.09	$10.54	$10.54	2,764,868
2016-01-28	$10.27	$10.46	$9.99	$10.07	$10.07	1,148,860
2016-01-27	$10.22	$10.51	$10.05	$10.11	$10.11	1,619,335
2016-01-26	$9.95	$10.32	$9.74	$10.19	$10.19	1,384,943
2016-01-25	$10.18	$10.23	$9.85	$9.86	$9.86	1,935,591
2016-01-22	$10.11	$10.56	$10.08	$10.26	$10.26	1,890,275
2016-01-21	$9.90	$10.19	$9.79	$9.92	$9.92	1,723,118
2016-01-20	$9.86	$9.96	$9.35	$9.84	$9.84	2,714,769
2016-01-19	$10.58	$10.60	$9.82	$10.08	$10.08	1,984,801
2016-01-15	$10.25	$10.55	$10.10	$10.43	$10.43	1,930,671
2016-01-14	$10.56	$10.93	$10.41	$10.57	$10.57	1,941,249
2016-01-13	$10.73	$10.97	$10.07	$10.26	$10.26	1,639,187
2016-01-12	$10.87	$10.99	$10.29	$10.65	$10.65	2,280,397
2016-01-11	$10.76	$10.80	$10.49	$10.76	$10.76	2,019,870
2016-01-08	$11.27	$11.27	$10.66	$10.67	$10.67	3,334,468
2016-01-07	$11.38	$11.63	$11.09	$11.17	$11.17	2,984,371
2016-01-06	$11.93	$12.12	$11.67	$11.70	$11.70	2,178,013
2016-01-05	$12.23	$12.30	$12.06	$12.10	$12.10	1,424,869
2016-01-04	$12.47	$12.47	$12.06	$12.17	$12.17	2,067,275
2015-12-31	$12.75	$12.85	$12.65	$12.67	$12.67	1,407,314
2015-12-30	$12.92	$12.92	$12.74	$12.76	$12.76	1,070,254
2015-12-29	$12.94	$13.04	$12.73	$12.91	$12.91	1,314,926
2015-12-28	$12.92	$12.97	$12.72	$12.83	$12.83	1,041,129
2015-12-24	$13.01	$13.10	$12.97	$13.00	$13.00	447,202
2015-12-23	$13.01	$13.08	$12.84	$13.03	$13.03	1,144,887
2015-12-22	$12.79	$12.98	$12.51	$12.93	$12.93	1,523,527
2015-12-21	$12.55	$12.88	$12.47	$12.78	$12.78	1,945,643
2015-12-18	$12.69	$12.72	$12.28	$12.50	$12.50	8,632,169
2015-12-17	$13.21	$13.21	$12.65	$12.73	$12.73	1,491,128
2015-12-16	$12.91	$13.25	$12.86	$13.19	$13.19	1,689,605
2015-12-15	$12.65	$12.91	$12.60	$12.77	$12.77	1,453,693
2015-12-14	$12.55	$12.70	$12.32	$12.58	$12.58	2,556,812
2015-12-11	$12.87	$12.92	$12.55	$12.56	$12.56	1,732,352
2015-12-10	$12.79	$13.12	$12.74	$13.08	$13.08	1,779,318
2015-12-09	$13.07	$13.33	$12.71	$12.78	$12.78	2,408,117
2015-12-08	$13.35	$13.54	$13.04	$13.10	$13.10	1,961,828
2015-12-07	$13.71	$13.80	$13.41	$13.51	$13.51	1,580,030
2015-12-04	$13.72	$13.91	$13.54	$13.74	$13.74	1,459,866
2015-12-03	$13.79	$13.87	$13.54	$13.68	$13.68	2,078,786
2015-12-02	$14.19	$14.20	$13.64	$13.77	$13.77	2,151,539
2015-12-01	$14.01	$14.33	$13.82	$14.20	$14.20	1,378,950
2015-11-30	$14.15	$14.15	$13.88	$13.95	$13.95	1,388,793
2015-11-27	$14.33	$14.38	$14.05	$14.12	$14.12	563,090
2015-11-25	$13.98	$14.31	$13.98	$14.30	$14.30	1,386,959
2015-11-24	$13.66	$14.06	$13.64	$13.98	$13.98	2,143,350
2015-11-23	$13.60	$13.97	$13.59	$13.77	$13.77	1,660,933
2015-11-20	$13.66	$13.77	$13.49	$13.65	$13.65	1,188,243
2015-11-19	$13.49	$13.72	$13.41	$13.56	$13.56	971,743
2015-11-18	$13.19	$13.52	$13.09	$13.47	$13.47	1,283,783
2015-11-17	$13.32	$13.38	$13.14	$13.21	$13.21	1,419,147
2015-11-16	$12.78	$13.29	$12.77	$13.22	$13.22	1,308,322
2015-11-13	$12.99	$13.27	$12.77	$12.81	$12.81	1,922,670
2015-11-12	$13.55	$13.60	$12.96	$12.97	$12.97	1,295,409
2015-11-11	$13.41	$13.82	$13.29	$13.67	$13.67	1,935,800
2015-11-10	$12.94	$13.45	$12.79	$13.40	$13.40	2,977,465
2015-11-09	$13.30	$13.47	$12.63	$12.94	$12.94	2,341,195
2015-11-06	$13.02	$13.47	$12.94	$13.29	$13.29	3,781,239
2015-11-05	$12.82	$12.93	$12.39	$12.59	$12.59	2,533,105
2015-11-04	$13.01	$13.10	$12.79	$12.81	$12.81	1,506,082
2015-11-03	$13.06	$13.17	$12.86	$13.00	$13.00	1,649,329
2015-11-02	$12.93	$13.28	$12.93	$13.09	$13.09	2,107,968
2015-10-30	$13.09	$13.15	$12.84	$12.98	$12.98	2,122,929
2015-10-29	$13.35	$13.42	$12.84	$13.13	$13.13	3,701,093
2015-10-28	$13.18	$13.55	$12.98	$13.43	$13.43	1,788,294
2015-10-27	$13.57	$13.61	$13.04	$13.14	$13.14	1,239,946
2015-10-26	$13.73	$13.89	$13.41	$13.60	$13.60	1,027,293
2015-10-23	$13.68	$13.84	$13.49	$13.73	$13.73	1,453,491
2015-10-22	$13.92	$13.92	$13.41	$13.61	$13.61	1,349,771
2015-10-21	$14.05	$14.17	$13.88	$13.90	$13.90	1,473,829
2015-10-20	$13.67	$14.02	$13.67	$13.98	$13.98	1,464,686
2015-10-19	$13.53	$13.81	$13.50	$13.68	$13.68	1,113,705
2015-10-16	$13.82	$13.85	$13.45	$13.61	$13.61	1,459,982
2015-10-15	$13.61	$13.77	$13.31	$13.76	$13.76	1,867,157
2015-10-14	$13.94	$13.97	$13.40	$13.54	$13.54	2,069,242
2015-10-13	$14.19	$14.49	$13.93	$13.95	$13.95	3,454,509
2015-10-12	$14.41	$14.41	$14.14	$14.28	$14.28	1,073,542
2015-10-09	$14.47	$14.47	$14.26	$14.38	$14.38	1,097,310
2015-10-08	$14.18	$14.60	$14.15	$14.43	$14.43	1,447,507
2015-10-07	$13.83	$14.25	$13.76	$14.23	$14.23	2,203,861
2015-10-06	$14.17	$14.34	$13.77	$13.80	$13.80	1,402,396
2015-10-05	$13.67	$14.22	$13.63	$14.21	$14.21	1,627,961
2015-10-02	$13.13	$13.58	$13.04	$13.53	$13.53	1,661,351
2015-10-01	$13.12	$13.38	$13.05	$13.30	$13.30	1,708,762
2015-09-30	$13.20	$13.21	$12.94	$13.09	$13.09	1,632,004
2015-09-29	$13.40	$13.40	$12.89	$13.03	$13.03	1,616,358
2015-09-28	$13.95	$13.99	$13.08	$13.35	$13.35	1,717,702
2015-09-25	$13.98	$14.17	$13.88	$14.02	$14.02	1,756,031
2015-09-24	$13.60	$13.86	$13.29	$13.82	$13.82	1,253,243
2015-09-23	$13.84	$13.88	$13.69	$13.71	$13.71	1,439,278
2015-09-22	$13.90	$13.96	$13.47	$13.82	$13.82	1,550,395
2015-09-21	$14.42	$14.66	$13.88	$14.08	$14.08	1,832,975
2015-09-18	$14.41	$14.45	$14.10	$14.33	$14.33	3,258,352
2015-09-17	$14.42	$14.84	$14.32	$14.56	$14.56	1,114,636
2015-09-16	$14.24	$14.49	$14.18	$14.44	$14.44	1,055,652
2015-09-15	$14.16	$14.31	$14.10	$14.25	$14.25	791,701
2015-09-14	$14.28	$14.28	$14.02	$14.17	$14.17	633,850
2015-09-11	$14.03	$14.28	$13.94	$14.27	$14.27	946,153
2015-09-10	$14.08	$14.30	$13.84	$14.07	$14.07	1,436,412
2015-09-09	$14.45	$14.52	$14.14	$14.21	$14.21	1,385,180
2015-09-08	$14.03	$14.32	$13.96	$14.31	$14.31	843,977
2015-09-04	$13.92	$14.17	$13.75	$13.83	$13.83	1,125,707
2015-09-03	$14.02	$14.16	$13.94	$14.08	$14.08	1,045,729
2015-09-02	$13.66	$13.98	$13.37	$13.98	$13.98	1,490,321
2015-09-01	$13.62	$13.74	$13.46	$13.52	$13.52	2,201,125
2015-08-31	$13.72	$13.94	$13.60	$13.88	$13.88	1,942,196
2015-08-28	$13.87	$14.03	$13.59	$13.72	$13.72	2,212,862
2015-08-27	$13.77	$13.92	$13.56	$13.88	$13.88	2,973,175
2015-08-26	$13.66	$13.67	$13.15	$13.64	$13.64	1,800,945
2015-08-25	$14.27	$14.32	$13.30	$13.31	$13.31	1,959,247

Tri Pointe Homes Inc (TPH) Exchange: NYSE