TPI Composites Inc (TPIC) Stock

Data as of April 26, 2024

$2.61 ($0.01) 0.38%

TPI Composites Inc - Daily Information

Click for more stock information on TPI Composites Inc.

Daily Information	Data
Date	April 26, 2024
Open	$2.56
Previous Close	$2.61
High	$2.78
Low	$2.56
Adjusted Open	$2.56
Previous Adjusted Close	$2.61
Adjusted High	$2.78
Adjusted Low	$2.56

About TPI Composites Inc (TPIC)

TPI Composites Inc. is a leading global manufacturer of composite wind blades for the wind energy market. Founded in 1969 as a composite aircraft parts maker, TPI has grown into a global powerhouse in wind turbine blade manufacturing and engineering. Boasting operations in the United States, China, Mexico and Turkey, TPI has grown to employ over 5,000 people around the world. In addition to its wind blades, TPI has also diversified into designing, building and testing custom advanced composites solutions for a wide range of customers and industries, from the transportation and infrastructure spaces, to the aerospace and marine markets.

Invest in TPI Composites Inc (TPIC)

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

$417 million in distributions.

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

Historical Stock Data for TPI Composites Inc (TPIC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$2.56	$2.78	$2.56	$2.61	$2.61	1,121,219
2024-04-11	$2.58	$2.65	$2.46	$2.60	$2.60	816,400
2024-04-10	$2.70	$2.70	$2.56	$2.58	$2.58	896,033
2024-04-09	$2.90	$2.92	$2.71	$2.78	$2.78	939,481
2024-04-08	$2.83	$2.86	$2.71	$2.83	$2.83	657,936
2024-04-05	$2.77	$2.83	$2.67	$2.79	$2.79	1,026,393
2024-04-04	$2.88	$3.00	$2.78	$2.81	$2.81	782,376
2024-04-03	$2.70	$2.84	$2.66	$2.83	$2.83	896,309
2024-04-02	$2.78	$2.78	$2.69	$2.73	$2.73	667,543
2024-04-01	$2.94	$2.99	$2.80	$2.85	$2.85	436,627
2024-03-28	$2.86	$3.07	$2.85	$2.91	$2.91	969,978
2024-03-27	$2.77	$2.86	$2.68	$2.84	$2.84	980,145
2024-03-26	$2.74	$3.03	$2.68	$2.70	$2.70	1,151,459
2024-03-25	$2.71	$2.85	$2.67	$2.71	$2.71	762,546
2024-03-22	$2.86	$2.89	$2.71	$2.71	$2.71	570,479
2024-03-21	$2.94	$3.06	$2.86	$2.88	$2.88	788,713
2024-03-20	$2.70	$2.94	$2.67	$2.91	$2.91	1,014,958
2024-03-19	$2.66	$2.74	$2.62	$2.70	$2.70	625,441
2024-03-18	$2.67	$2.77	$2.60	$2.67	$2.67	757,094
2024-03-15	$2.67	$2.87	$2.60	$2.68	$2.68	2,937,332
2024-03-14	$2.88	$2.92	$2.65	$2.66	$2.66	1,491,735
2024-03-13	$3.06	$3.16	$2.77	$2.80	$2.80	976,220
2024-03-12	$3.14	$3.18	$3.00	$3.08	$3.08	651,073
2024-03-11	$3.38	$3.64	$3.10	$3.15	$3.15	1,023,196
2024-03-08	$3.12	$3.45	$3.12	$3.42	$3.42	1,649,686
2024-03-07	$2.80	$3.15	$2.75	$3.03	$3.03	1,138,440
2024-03-06	$2.93	$2.98	$2.74	$2.78	$2.78	871,683
2024-03-05	$2.95	$3.08	$2.86	$2.88	$2.88	690,773
2024-03-04	$2.82	$3.09	$2.66	$3.03	$3.03	1,125,310
2024-03-01	$2.77	$3.01	$2.75	$2.78	$2.78	1,154,732
2024-02-29	$2.97	$2.98	$2.58	$2.79	$2.79	2,301,128
2024-02-28	$3.05	$3.05	$2.87	$2.88	$2.88	650,073
2024-02-27	$3.08	$3.20	$2.93	$3.11	$3.11	1,028,795
2024-02-26	$3.01	$3.25	$2.97	$3.05	$3.05	1,170,321
2024-02-23	$2.56	$3.14	$2.52	$2.99	$2.99	3,034,164
2024-02-22	$2.63	$2.63	$2.39	$2.51	$2.51	1,605,045
2024-02-21	$2.73	$2.74	$2.54	$2.59	$2.59	645,612
2024-02-20	$2.95	$2.95	$2.73	$2.74	$2.74	875,271
2024-02-16	$3.05	$3.14	$2.93	$2.94	$2.94	788,854
2024-02-15	$3.19	$3.26	$2.98	$3.19	$3.19	1,030,843
2024-02-14	$3.01	$3.14	$2.96	$3.11	$3.11	506,463
2024-02-13	$2.97	$3.09	$2.90	$2.93	$2.93	989,143
2024-02-12	$2.85	$3.33	$2.83	$3.23	$3.23	1,786,651
2024-02-09	$2.75	$2.83	$2.70	$2.81	$2.81	500,314
2024-02-08	$2.58	$2.80	$2.55	$2.74	$2.74	688,958
2024-02-07	$2.64	$2.74	$2.57	$2.59	$2.59	743,326
2024-02-06	$2.45	$2.58	$2.31	$2.56	$2.56	829,095
2024-02-05	$2.62	$2.63	$2.31	$2.35	$2.35	1,842,717
2024-02-02	$2.82	$2.82	$2.68	$2.70	$2.70	682,286
2024-02-01	$2.80	$2.94	$2.74	$2.91	$2.91	926,008
2024-01-31	$2.98	$3.04	$2.70	$2.70	$2.70	975,724
2024-01-30	$2.98	$3.05	$2.84	$2.93	$2.93	879,115
2024-01-29	$2.79	$3.10	$2.70	$3.08	$3.08	937,079
2024-01-26	$2.85	$2.94	$2.75	$2.77	$2.77	760,117
2024-01-25	$2.84	$2.89	$2.67	$2.82	$2.82	879,890
2024-01-24	$3.15	$3.15	$2.74	$2.75	$2.75	895,113
2024-01-23	$3.03	$3.17	$2.94	$3.01	$3.01	1,415,043
2024-01-22	$2.65	$3.03	$2.64	$2.92	$2.92	1,711,229
2024-01-19	$2.72	$2.80	$2.46	$2.66	$2.66	1,016,308
2024-01-18	$2.65	$2.73	$2.52	$2.70	$2.70	1,026,126
2024-01-17	$2.79	$2.81	$2.54	$2.60	$2.60	2,107,980
2024-01-16	$3.11	$3.12	$2.73	$2.80	$2.80	1,667,731
2024-01-12	$3.60	$3.72	$2.94	$3.18	$3.18	2,898,379
2024-01-11	$3.46	$3.48	$3.21	$3.27	$3.27	1,315,052
2024-01-10	$3.55	$3.61	$3.44	$3.50	$3.50	903,476
2024-01-09	$3.21	$3.67	$3.21	$3.56	$3.56	1,639,167
2024-01-08	$3.52	$3.52	$3.23	$3.31	$3.31	1,494,226
2024-01-05	$3.54	$4.05	$3.39	$3.51	$3.51	2,458,245
2024-01-04	$3.89	$3.91	$3.49	$3.57	$3.57	1,438,422
2024-01-03	$3.97	$4.09	$3.73	$3.84	$3.84	1,518,946
2024-01-02	$4.00	$4.57	$3.96	$4.15	$4.15	1,506,531
2023-12-29	$4.39	$4.41	$4.11	$4.14	$4.14	1,322,380
2023-12-28	$4.73	$4.88	$4.38	$4.39	$4.39	2,223,287
2023-12-27	$4.24	$4.94	$4.21	$4.62	$4.62	3,420,236
2023-12-26	$4.05	$4.39	$3.95	$4.21	$4.21	1,578,349
2023-12-22	$3.37	$4.26	$3.32	$4.12	$4.12	3,981,324
2023-12-21	$3.30	$3.47	$3.20	$3.37	$3.37	1,254,539
2023-12-20	$3.59	$3.72	$3.15	$3.20	$3.20	2,645,140
2023-12-19	$3.24	$3.75	$3.05	$3.69	$3.69	3,681,587
2023-12-18	$3.26	$3.45	$3.03	$3.11	$3.11	1,938,625
2023-12-15	$3.65	$3.96	$3.34	$3.41	$3.41	6,496,404
2023-12-14	$2.61	$3.94	$2.55	$3.71	$3.71	28,191,800
2023-12-13	$1.98	$2.14	$1.90	$2.14	$2.14	2,352,018
2023-12-12	$2.08	$2.08	$1.90	$1.96	$1.96	1,682,958
2023-12-11	$2.21	$2.23	$2.02	$2.07	$2.07	1,269,659
2023-12-08	$2.35	$2.40	$2.18	$2.25	$2.25	954,179
2023-12-07	$2.55	$2.59	$2.31	$2.35	$2.35	823,102
2023-12-06	$2.51	$2.67	$2.47	$2.54	$2.54	669,146
2023-12-05	$2.83	$2.89	$2.48	$2.49	$2.49	934,899
2023-12-04	$2.58	$2.89	$2.58	$2.82	$2.82	1,644,352
2023-12-01	$2.10	$2.61	$2.01	$2.57	$2.57	1,835,299
2023-11-30	$2.21	$2.29	$2.10	$2.11	$2.11	2,248,511
2023-11-29	$2.26	$2.46	$2.21	$2.21	$2.21	1,371,058
2023-11-28	$2.18	$2.27	$2.10	$2.25	$2.25	600,225
2023-11-27	$2.35	$2.35	$2.21	$2.23	$2.23	1,037,679
2023-11-24	$2.29	$2.37	$2.18	$2.35	$2.35	328,099
2023-11-22	$2.33	$2.39	$2.28	$2.29	$2.29	354,417
2023-11-21	$2.61	$2.62	$2.24	$2.33	$2.33	883,655
2023-11-20	$2.67	$2.73	$2.54	$2.58	$2.58	838,794
2023-11-17	$2.51	$2.65	$2.28	$2.65	$2.65	1,187,525
2023-11-16	$2.94	$2.97	$2.44	$2.50	$2.50	1,308,047
2023-11-15	$2.81	$3.11	$2.80	$2.93	$2.93	2,536,839
2023-11-14	$2.06	$2.89	$2.05	$2.84	$2.84	6,719,202
2023-11-13	$2.10	$2.10	$1.91	$1.96	$1.96	1,112,664
2023-11-10	$2.08	$2.15	$1.91	$2.12	$2.12	1,598,062
2023-11-09	$2.00	$2.22	$2.00	$2.07	$2.07	1,462,069
2023-11-08	$1.95	$2.01	$1.79	$2.01	$2.01	1,876,518
2023-11-07	$1.91	$1.92	$1.63	$1.91	$1.91	3,576,146
2023-11-06	$2.05	$2.05	$1.91	$1.96	$1.96	2,452,267
2023-11-03	$2.36	$2.46	$2.02	$2.03	$2.03	2,894,521
2023-11-02	$2.31	$2.52	$2.30	$2.40	$2.40	1,986,059
2023-11-01	$2.33	$2.35	$2.18	$2.24	$2.24	1,233,728
2023-10-31	$2.26	$2.40	$2.26	$2.31	$2.31	1,140,686
2023-10-30	$2.17	$2.28	$2.09	$2.23	$2.23	1,390,789
2023-10-27	$2.38	$2.38	$2.14	$2.16	$2.16	1,333,395
2023-10-26	$2.30	$2.38	$2.20	$2.36	$2.36	2,177,179
2023-10-25	$2.19	$2.33	$2.16	$2.31	$2.31	1,814,134
2023-10-24	$2.11	$2.34	$2.07	$2.25	$2.25	1,946,843
2023-10-23	$2.01	$2.13	$1.90	$2.04	$2.04	1,120,491
2023-10-20	$2.11	$2.12	$1.95	$1.99	$1.99	4,059,431
2023-10-19	$2.14	$2.29	$2.03	$2.18	$2.18	1,724,848
2023-10-18	$2.69	$2.69	$2.11	$2.14	$2.14	2,963,545
2023-10-17	$2.89	$2.94	$2.67	$2.69	$2.69	1,463,464
2023-10-16	$2.42	$3.03	$2.07	$2.94	$2.94	3,467,486
2023-10-13	$2.51	$2.52	$2.35	$2.42	$2.42	1,295,575
2023-10-12	$2.75	$2.75	$2.44	$2.48	$2.48	932,840
2023-10-11	$2.92	$2.97	$2.69	$2.71	$2.71	1,932,942
2023-10-10	$2.53	$2.90	$2.53	$2.89	$2.89	2,105,782
2023-10-09	$2.53	$2.69	$2.50	$2.61	$2.61	1,261,706
2023-10-06	$2.36	$2.55	$2.31	$2.52	$2.52	2,307,034
2023-10-05	$2.47	$2.47	$2.30	$2.32	$2.32	2,312,963
2023-10-04	$2.42	$2.46	$2.27	$2.46	$2.46	1,852,205
2023-10-03	$2.19	$2.49	$2.15	$2.41	$2.41	1,865,691
2023-10-02	$2.61	$2.63	$2.35	$2.36	$2.36	1,247,327
2023-09-29	$2.59	$2.72	$2.54	$2.65	$2.65	1,423,797
2023-09-28	$2.65	$2.69	$2.47	$2.56	$2.56	1,135,448
2023-09-27	$2.69	$2.77	$2.60	$2.63	$2.63	1,176,499
2023-09-26	$2.91	$2.94	$2.67	$2.68	$2.68	1,489,083
2023-09-25	$3.06	$3.06	$2.91	$2.94	$2.94	865,387
2023-09-22	$2.95	$3.18	$2.95	$3.09	$3.09	1,426,835
2023-09-21	$3.11	$3.11	$2.92	$2.93	$2.93	1,029,087
2023-09-20	$3.15	$3.33	$3.10	$3.16	$3.16	1,179,459
2023-09-19	$3.12	$3.21	$3.09	$3.11	$3.11	1,028,467
2023-09-18	$3.47	$3.50	$3.10	$3.13	$3.13	1,465,660
2023-09-15	$3.63	$3.76	$3.46	$3.50	$3.50	1,385,039
2023-09-14	$3.65	$3.89	$3.57	$3.64	$3.64	2,065,593
2023-09-13	$3.65	$3.72	$3.51	$3.60	$3.60	1,435,611
2023-09-12	$3.70	$3.74	$3.56	$3.60	$3.60	1,313,659
2023-09-11	$3.81	$3.87	$3.59	$3.74	$3.74	1,763,093
2023-09-08	$4.08	$4.08	$3.61	$3.76	$3.76	2,421,842
2023-09-07	$4.37	$4.37	$4.05	$4.06	$4.06	1,220,512
2023-09-06	$4.82	$4.85	$4.37	$4.42	$4.42	886,049
2023-09-05	$5.02	$5.02	$4.79	$4.86	$4.86	1,035,266
2023-09-01	$5.10	$5.19	$4.92	$5.04	$5.04	878,734
2023-08-31	$5.08	$5.24	$4.96	$5.05	$5.05	1,241,453
2023-08-30	$5.17	$5.32	$5.03	$5.05	$5.05	1,196,476
2023-08-29	$4.99	$5.35	$4.80	$5.32	$5.32	1,115,184
2023-08-28	$4.74	$5.03	$4.71	$5.02	$5.02	1,076,154
2023-08-25	$4.42	$4.72	$4.35	$4.67	$4.67	1,251,160
2023-08-24	$4.88	$4.88	$4.31	$4.38	$4.38	1,471,663
2023-08-23	$4.94	$5.01	$4.76	$4.88	$4.88	1,056,174
2023-08-22	$5.05	$5.43	$4.87	$4.92	$4.92	1,362,574
2023-08-21	$4.88	$5.21	$4.67	$5.01	$5.01	1,495,860
2023-08-18	$4.76	$4.96	$4.74	$4.76	$4.76	1,267,571
2023-08-17	$4.61	$4.88	$4.60	$4.83	$4.83	2,400,608
2023-08-16	$4.75	$4.92	$4.48	$4.58	$4.58	2,023,412
2023-08-15	$5.75	$5.75	$4.77	$4.80	$4.80	3,302,308
2023-08-14	$6.00	$6.05	$5.30	$5.84	$5.84	2,460,960
2023-08-11	$6.31	$6.47	$6.17	$6.38	$6.38	661,073
2023-08-10	$6.29	$6.56	$6.15	$6.41	$6.41	1,011,063
2023-08-09	$6.03	$6.32	$5.99	$6.32	$6.32	1,191,654
2023-08-08	$6.05	$6.05	$5.45	$6.02	$6.02	1,793,409
2023-08-07	$6.63	$6.76	$6.20	$6.22	$6.22	1,224,361
2023-08-04	$6.03	$7.03	$6.03	$6.63	$6.63	3,423,078
2023-08-03	$5.86	$6.30	$5.85	$6.20	$6.20	1,759,102
2023-08-02	$5.60	$5.99	$5.53	$5.97	$5.97	2,472,592
2023-08-01	$5.83	$5.96	$5.69	$5.74	$5.74	2,171,482
2023-07-31	$6.01	$6.12	$5.86	$5.94	$5.94	3,218,274
2023-07-28	$6.75	$6.87	$5.56	$5.96	$5.96	4,896,666
2023-07-27	$8.39	$8.43	$6.52	$6.60	$6.60	7,892,183
2023-07-26	$9.89	$11.05	$9.89	$10.66	$10.66	942,490
2023-07-25	$10.09	$10.13	$9.79	$9.99	$9.99	520,095
2023-07-24	$9.94	$10.15	$9.84	$10.04	$10.04	382,863
2023-07-21	$10.38	$10.38	$9.77	$9.84	$9.84	504,307
2023-07-20	$10.49	$10.49	$10.14	$10.27	$10.27	412,462
2023-07-19	$10.53	$10.79	$10.29	$10.53	$10.53	796,837
2023-07-18	$10.14	$10.74	$10.14	$10.30	$10.30	341,995
2023-07-17	$9.69	$10.44	$9.42	$10.15	$10.15	667,042
2023-07-14	$10.14	$10.16	$9.57	$9.76	$9.76	509,756
2023-07-13	$10.28	$10.36	$9.85	$10.17	$10.17	615,229
2023-07-12	$10.55	$10.55	$10.05	$10.19	$10.19	425,107
2023-07-11	$10.34	$10.53	$10.00	$10.18	$10.18	827,791
2023-07-10	$9.72	$10.34	$9.57	$10.28	$10.28	572,350
2023-07-07	$9.89	$10.24	$9.78	$9.79	$9.79	882,740
2023-07-06	$10.06	$10.06	$9.35	$9.81	$9.81	947,972
2023-07-05	$10.39	$10.87	$10.18	$10.29	$10.29	796,799
2023-07-03	$10.39	$10.88	$10.38	$10.55	$10.55	382,517
2023-06-30	$10.36	$10.48	$10.10	$10.37	$10.37	684,338
2023-06-29	$9.84	$10.46	$9.79	$10.15	$10.15	1,055,098
2023-06-28	$9.17	$9.89	$9.08	$9.82	$9.82	932,155
2023-06-27	$8.80	$9.27	$8.71	$9.11	$9.11	722,251
2023-06-26	$9.00	$9.23	$8.75	$8.76	$8.76	1,148,242
2023-06-23	$9.77	$9.81	$8.87	$9.00	$9.00	2,471,008
2023-06-22	$10.53	$10.53	$10.00	$10.02	$10.02	806,085
2023-06-21	$10.56	$10.79	$10.17	$10.62	$10.62	804,294
2023-06-20	$11.03	$11.08	$10.60	$10.72	$10.72	900,072
2023-06-16	$11.51	$11.52	$10.64	$10.99	$10.99	1,655,891
2023-06-15	$10.87	$11.46	$10.84	$11.39	$11.39	598,571
2023-06-14	$11.89	$11.89	$10.75	$10.97	$10.97	960,210
2023-06-13	$11.70	$12.21	$11.62	$11.87	$11.87	632,085
2023-06-12	$11.52	$11.98	$11.32	$11.52	$11.52	540,693
2023-06-09	$11.59	$11.78	$11.48	$11.56	$11.56	351,706
2023-06-08	$11.63	$11.63	$11.10	$11.49	$11.49	431,664
2023-06-07	$11.94	$12.13	$11.42	$11.53	$11.53	497,280
2023-06-06	$11.41	$12.12	$11.37	$11.75	$11.75	624,361
2023-06-05	$11.36	$12.24	$11.14	$11.46	$11.46	1,010,253
2023-06-02	$11.13	$11.43	$10.83	$11.42	$11.42	1,496,559
2023-06-01	$10.73	$11.05	$10.63	$10.81	$10.81	816,021
2023-05-31	$11.08	$11.27	$10.37	$10.66	$10.66	721,674
2023-05-30	$11.42	$11.68	$10.88	$11.16	$11.16	449,848
2023-05-26	$11.60	$11.73	$11.20	$11.36	$11.36	524,471
2023-05-25	$11.43	$11.79	$11.35	$11.49	$11.49	538,119
2023-05-24	$11.25	$11.59	$10.92	$11.45	$11.45	691,789
2023-05-23	$10.68	$11.48	$10.67	$11.12	$11.12	744,024
2023-05-22	$10.46	$10.87	$10.39	$10.67	$10.67	618,226
2023-05-19	$10.86	$10.97	$10.31	$10.48	$10.48	570,025
2023-05-18	$10.68	$10.76	$10.35	$10.64	$10.64	440,335
2023-05-17	$10.48	$10.99	$10.21	$10.69	$10.69	819,813
2023-05-16	$10.71	$11.18	$10.37	$10.40	$10.40	1,104,545
2023-05-15	$10.14	$11.89	$9.85	$10.95	$10.95	2,669,182
2023-05-12	$9.01	$10.18	$9.00	$10.02	$10.02	2,117,543
2023-05-11	$9.02	$9.16	$8.59	$8.72	$8.72	754,855
2023-05-10	$9.27	$9.27	$8.96	$9.18	$9.18	547,371
2023-05-09	$8.88	$9.04	$8.70	$8.99	$8.99	854,425
2023-05-08	$9.46	$9.55	$8.90	$9.06	$9.06	1,073,244
2023-05-05	$9.39	$9.93	$9.30	$9.51	$9.51	1,439,343
2023-05-04	$10.13	$10.13	$8.74	$9.19	$9.19	2,918,586
2023-05-03	$10.79	$11.39	$10.55	$10.90	$10.90	984,793
2023-05-02	$11.47	$11.47	$10.71	$10.85	$10.85	1,063,887
2023-05-01	$12.43	$12.51	$11.55	$11.58	$11.58	562,979
2023-04-28	$12.00	$12.39	$11.90	$12.36	$12.36	466,860
2023-04-27	$11.95	$12.53	$11.76	$12.15	$12.15	602,262
2023-04-26	$12.19	$12.23	$11.59	$11.72	$11.72	704,112
2023-04-25	$12.84	$13.24	$12.35	$12.40	$12.40	1,046,866
2023-04-24	$12.82	$13.10	$12.62	$13.03	$13.03	566,927
2023-04-21	$12.65	$13.02	$12.45	$12.93	$12.93	765,133
2023-04-20	$12.56	$12.81	$12.27	$12.67	$12.67	692,621
2023-04-19	$13.10	$13.21	$12.20	$12.84	$12.84	997,754
2023-04-18	$13.42	$13.66	$12.95	$13.21	$13.21	2,127,759
2023-04-17	$12.55	$13.55	$12.52	$13.25	$13.25	1,374,923
2023-04-14	$13.29	$13.48	$12.18	$12.50	$12.50	1,754,228
2023-04-13	$13.09	$13.68	$13.01	$13.39	$13.39	1,424,210
2023-04-12	$12.96	$13.41	$12.82	$12.94	$12.94	1,043,604
2023-04-11	$12.40	$12.87	$12.40	$12.70	$12.70	849,011
2023-04-10	$11.41	$12.28	$11.36	$12.26	$12.26	801,628
2023-04-06	$12.14	$12.14	$11.41	$11.49	$11.49	960,215
2023-04-05	$12.87	$12.93	$11.92	$12.14	$12.14	1,275,117
2023-04-04	$13.18	$13.30	$12.81	$13.00	$13.00	796,817
2023-04-03	$13.20	$13.50	$13.05	$13.15	$13.15	1,178,930
2023-03-31	$12.63	$13.25	$12.52	$13.05	$13.05	645,653
2023-03-30	$12.48	$12.76	$12.25	$12.44	$12.44	1,310,653
2023-03-29	$11.37	$12.11	$11.08	$12.08	$12.08	878,058
2023-03-28	$11.32	$11.54	$11.08	$11.16	$11.16	496,160
2023-03-27	$11.55	$11.55	$10.84	$11.30	$11.30	941,744
2023-03-24	$11.43	$11.79	$11.30	$11.48	$11.48	508,802
2023-03-23	$11.98	$12.58	$11.56	$11.72	$11.72	752,480
2023-03-22	$11.91	$12.29	$11.73	$11.75	$11.75	583,904
2023-03-21	$11.76	$12.41	$11.76	$11.96	$11.96	1,279,477
2023-03-20	$11.61	$12.17	$11.28	$11.40	$11.40	731,960
2023-03-17	$12.37	$12.83	$11.50	$11.50	$11.50	1,512,751
2023-03-16	$13.08	$13.08	$12.36	$12.63	$12.63	809,955
2023-03-15	$12.75	$12.82	$11.54	$12.32	$12.32	971,563
2023-03-14	$13.36	$13.59	$12.81	$13.04	$13.04	629,971
2023-03-13	$12.91	$13.13	$12.27	$12.90	$12.90	701,690
2023-03-10	$13.18	$13.34	$12.44	$13.25	$13.25	1,556,289
2023-03-09	$13.56	$14.16	$13.06	$13.20	$13.20	1,053,087
2023-03-08	$13.04	$13.54	$12.99	$13.48	$13.48	855,845
2023-03-07	$12.83	$13.28	$12.69	$13.00	$13.00	839,891
2023-03-06	$12.61	$13.45	$12.54	$12.84	$12.84	2,205,184
2023-03-03	$11.66	$12.57	$11.41	$12.47	$12.47	1,488,283
2023-03-02	$11.03	$11.62	$11.02	$11.53	$11.53	1,341,441
2023-03-01	$11.26	$11.60	$11.20	$11.24	$11.24	3,493,455
2023-02-28	$11.65	$12.18	$11.18	$11.56	$11.56	5,462,683
2023-02-27	$14.20	$14.45	$13.86	$14.41	$14.41	852,395
2023-02-24	$13.60	$14.02	$13.37	$13.95	$13.95	884,642
2023-02-23	$14.19	$14.58	$13.01	$14.08	$14.08	1,684,886
2023-02-22	$11.85	$12.04	$11.43	$11.93	$11.93	588,051
2023-02-21	$12.45	$12.76	$11.88	$11.92	$11.92	630,582
2023-02-17	$12.99	$12.99	$12.51	$12.73	$12.73	384,263
2023-02-16	$13.27	$13.67	$12.96	$13.00	$13.00	395,889
2023-02-15	$12.79	$13.64	$12.78	$13.61	$13.61	440,569
2023-02-14	$12.86	$12.96	$12.42	$12.83	$12.83	377,831
2023-02-13	$13.08	$13.30	$12.60	$13.09	$13.09	345,269
2023-02-10	$12.96	$13.57	$12.81	$13.16	$13.16	358,568
2023-02-09	$13.14	$13.35	$12.62	$12.71	$12.71	506,066
2023-02-08	$13.37	$13.56	$12.87	$12.99	$12.99	417,230
2023-02-07	$13.16	$13.26	$12.77	$13.19	$13.19	256,260
2023-02-06	$13.43	$13.73	$12.86	$13.28	$13.28	467,334
2023-02-03	$13.66	$14.01	$13.41	$13.63	$13.63	389,220
2023-02-02	$13.94	$14.67	$13.79	$13.98	$13.98	601,027
2023-02-01	$13.11	$13.93	$12.87	$13.64	$13.64	362,400
2023-01-31	$12.33	$13.13	$12.33	$13.05	$13.05	405,859
2023-01-30	$13.51	$13.63	$12.00	$12.34	$12.34	852,330
2023-01-27	$13.30	$14.01	$13.27	$13.86	$13.86	299,648
2023-01-26	$13.95	$13.95	$12.88	$13.40	$13.40	463,731
2023-01-25	$13.46	$13.72	$12.97	$13.65	$13.65	352,399
2023-01-24	$13.63	$14.29	$13.61	$13.97	$13.97	397,645
2023-01-23	$13.59	$14.09	$13.32	$13.83	$13.83	425,961
2023-01-20	$13.40	$13.64	$13.06	$13.35	$13.35	716,356
2023-01-19	$13.43	$13.55	$12.95	$13.31	$13.31	537,615
2023-01-18	$14.32	$14.80	$13.67	$13.74	$13.74	547,087
2023-01-17	$14.22	$14.50	$14.09	$14.21	$14.21	549,827
2023-01-13	$13.66	$14.39	$13.66	$14.22	$14.22	438,096
2023-01-12	$13.99	$14.07	$13.53	$13.91	$13.91	518,855
2023-01-11	$13.20	$14.21	$13.11	$13.80	$13.80	817,398
2023-01-10	$12.49	$12.64	$12.27	$12.63	$12.63	459,773
2023-01-09	$11.99	$12.84	$11.99	$12.53	$12.53	850,925
2023-01-06	$11.21	$11.92	$10.81	$11.61	$11.61	771,288
2023-01-05	$10.88	$11.04	$10.58	$10.99	$10.99	805,859
2023-01-04	$9.95	$10.95	$9.80	$10.95	$10.95	817,974
2023-01-03	$10.22	$10.83	$9.78	$9.80	$9.80	665,003
2022-12-30	$9.45	$10.18	$9.42	$10.14	$10.14	607,833
2022-12-29	$9.00	$9.73	$8.88	$9.61	$9.61	746,885
2022-12-28	$9.00	$9.09	$8.76	$8.85	$8.85	448,735
2022-12-27	$9.44	$9.45	$8.88	$9.03	$9.03	567,226
2022-12-23	$9.74	$9.82	$9.52	$9.56	$9.56	249,105
2022-12-22	$9.60	$9.90	$9.43	$9.70	$9.70	529,331
2022-12-21	$9.52	$9.78	$9.21	$9.75	$9.75	763,673
2022-12-20	$9.79	$9.90	$9.39	$9.42	$9.42	843,496
2022-12-19	$10.71	$10.71	$9.72	$9.94	$9.94	881,120
2022-12-16	$10.81	$11.08	$9.96	$10.68	$10.68	2,166,814
2022-12-15	$11.04	$11.60	$11.00	$11.13	$11.13	754,372
2022-12-14	$10.49	$11.51	$10.49	$11.19	$11.19	936,625
2022-12-13	$10.43	$10.93	$10.14	$10.38	$10.38	758,711
2022-12-12	$9.96	$10.31	$9.91	$9.99	$9.99	437,424
2022-12-09	$10.02	$10.32	$9.90	$9.98	$9.98	500,370
2022-12-08	$10.54	$10.54	$10.01	$10.11	$10.11	581,113
2022-12-07	$10.76	$10.96	$10.34	$10.42	$10.42	517,659
2022-12-06	$11.62	$11.78	$10.69	$10.86	$10.86	464,064
2022-12-05	$12.20	$12.39	$11.40	$11.61	$11.61	476,042
2022-12-02	$11.28	$12.34	$11.20	$12.23	$12.23	532,020
2022-12-01	$12.15	$12.16	$11.27	$11.54	$11.54	581,570
2022-11-30	$11.47	$12.11	$11.36	$12.08	$12.08	682,342
2022-11-29	$11.26	$11.70	$11.22	$11.30	$11.30	306,675
2022-11-28	$11.68	$12.07	$11.22	$11.30	$11.30	609,555
2022-11-25	$11.77	$12.10	$11.73	$11.81	$11.81	266,168
2022-11-23	$10.99	$11.95	$10.99	$11.79	$11.79	657,837
2022-11-22	$10.70	$10.99	$10.49	$10.94	$10.94	424,741
2022-11-21	$11.30	$11.30	$10.56	$10.69	$10.69	588,407
2022-11-18	$11.54	$11.54	$10.97	$11.26	$11.26	500,423
2022-11-17	$10.98	$11.30	$10.86	$11.28	$11.28	439,635
2022-11-16	$11.63	$11.85	$11.28	$11.43	$11.43	348,977
2022-11-15	$11.90	$12.48	$11.72	$11.85	$11.85	1,135,058
2022-11-14	$11.62	$11.83	$11.02	$11.28	$11.28	494,889
2022-11-11	$11.76	$12.05	$11.48	$11.77	$11.77	762,021
2022-11-10	$10.53	$11.96	$10.23	$11.84	$11.84	1,335,796
2022-11-09	$9.73	$10.29	$9.66	$9.94	$9.94	795,562
2022-11-08	$10.01	$10.42	$9.66	$9.85	$9.85	663,549
2022-11-07	$10.59	$10.72	$9.66	$10.09	$10.09	829,400
2022-11-04	$10.77	$11.04	$9.80	$10.50	$10.50	1,934,475
2022-11-03	$9.64	$10.32	$9.47	$10.00	$10.00	909,183
2022-11-02	$10.09	$10.53	$9.67	$9.69	$9.69	633,853
2022-11-01	$10.32	$10.45	$9.91	$10.08	$10.08	587,332
2022-10-31	$9.69	$9.99	$9.34	$9.96	$9.96	516,622
2022-10-28	$9.59	$9.72	$9.27	$9.54	$9.54	514,300
2022-10-27	$9.55	$9.97	$9.55	$9.67	$9.67	665,677
2022-10-26	$9.28	$10.13	$9.15	$9.47	$9.47	1,466,657
2022-10-25	$8.67	$9.25	$8.46	$9.10	$9.10	1,351,383
2022-10-24	$9.54	$9.61	$8.62	$8.70	$8.70	1,273,809
2022-10-21	$9.37	$9.78	$9.21	$9.46	$9.46	1,367,502
2022-10-20	$9.52	$9.70	$9.22	$9.42	$9.42	489,621
2022-10-19	$9.43	$9.69	$9.16	$9.56	$9.56	698,497
2022-10-18	$9.64	$10.04	$9.35	$9.67	$9.67	984,301
2022-10-17	$9.58	$9.72	$8.99	$9.26	$9.26	1,521,096
2022-10-14	$9.72	$9.90	$9.30	$9.57	$9.57	627,847
2022-10-13	$9.37	$9.86	$9.27	$9.62	$9.62	800,101
2022-10-12	$10.22	$10.36	$9.63	$9.69	$9.69	770,388
2022-10-11	$10.15	$10.24	$9.81	$10.20	$10.20	710,385
2022-10-10	$10.48	$10.51	$10.01	$10.28	$10.28	610,571
2022-10-07	$10.52	$10.75	$10.15	$10.35	$10.35	764,197
2022-10-06	$11.40	$11.82	$10.82	$10.84	$10.84	800,562
2022-10-05	$11.89	$11.99	$11.17	$11.40	$11.40	571,602
2022-10-04	$12.42	$12.95	$12.04	$12.14	$12.14	636,811
2022-10-03	$11.61	$12.07	$11.31	$11.91	$11.91	782,283
2022-09-30	$11.56	$11.95	$11.26	$11.28	$11.28	719,645
2022-09-29	$12.06	$12.25	$11.33	$11.60	$11.60	1,241,152
2022-09-28	$12.32	$12.52	$12.11	$12.37	$12.37	585,270
2022-09-27	$12.32	$12.74	$12.07	$12.30	$12.30	597,736
2022-09-26	$12.27	$12.78	$12.06	$12.12	$12.12	425,998
2022-09-23	$12.98	$13.08	$12.21	$12.43	$12.43	799,910
2022-09-22	$14.28	$14.49	$13.20	$13.28	$13.28	734,623
2022-09-21	$13.95	$14.75	$13.56	$14.24	$14.24	906,850
2022-09-20	$14.05	$14.29	$13.76	$13.78	$13.78	506,466
2022-09-19	$14.27	$14.58	$14.01	$14.22	$14.22	683,595
2022-09-16	$14.48	$14.81	$14.11	$14.66	$14.66	1,175,253
2022-09-15	$15.44	$15.48	$14.55	$14.99	$14.99	1,244,175
2022-09-14	$15.59	$15.87	$15.01	$15.84	$15.84	729,130
2022-09-13	$15.53	$16.25	$15.10	$15.59	$15.59	1,046,499
2022-09-12	$16.26	$16.77	$16.07	$16.46	$16.46	885,728
2022-09-09	$17.21	$17.42	$16.06	$16.31	$16.31	2,874,630
2022-09-08	$18.87	$19.87	$18.68	$18.85	$18.85	678,153
2022-09-07	$17.10	$19.35	$17.10	$19.11	$19.11	565,113
2022-09-06	$17.87	$17.90	$17.12	$17.27	$17.27	281,479
2022-09-02	$17.93	$18.02	$16.85	$17.60	$17.60	606,475
2022-09-01	$17.95	$18.31	$17.10	$17.85	$17.85	506,214
2022-08-31	$18.23	$18.94	$17.91	$18.59	$18.59	686,724
2022-08-30	$18.68	$19.08	$17.48	$17.87	$17.87	572,863
2022-08-29	$19.04	$19.44	$18.19	$18.25	$18.25	598,252
2022-08-26	$20.01	$20.39	$19.36	$19.53	$19.53	396,279
2022-08-25	$20.06	$20.16	$18.94	$19.87	$19.87	522,100
2022-08-24	$18.13	$19.78	$18.13	$19.66	$19.66	739,528
2022-08-23	$17.34	$18.18	$16.73	$18.01	$18.01	432,523
2022-08-22	$17.45	$18.10	$17.09	$17.42	$17.42	654,086
2022-08-19	$19.31	$19.40	$16.90	$18.06	$18.06	965,026
2022-08-18	$19.69	$20.62	$19.35	$20.07	$20.07	589,725
2022-08-17	$19.74	$20.31	$18.76	$19.29	$19.29	691,442
2022-08-16	$21.79	$21.80	$19.52	$20.13	$20.13	1,280,827
2022-08-15	$24.41	$24.49	$22.22	$22.40	$22.40	846,789
2022-08-12	$24.30	$24.97	$23.32	$24.55	$24.55	739,484
2022-08-11	$24.76	$25.05	$23.61	$23.93	$23.93	737,131
2022-08-10	$23.39	$24.57	$22.72	$24.53	$24.53	1,356,912
2022-08-09	$20.76	$22.60	$20.70	$22.43	$22.43	1,497,474
2022-08-08	$20.44	$21.74	$19.75	$21.38	$21.38	1,432,560
2022-08-05	$19.76	$20.15	$18.15	$18.79	$18.79	983,323
2022-08-04	$16.38	$18.82	$16.24	$18.78	$18.78	1,077,214
2022-08-03	$17.20	$17.37	$15.81	$16.04	$16.04	618,158
2022-08-02	$15.53	$17.32	$15.28	$17.13	$17.13	536,146
2022-08-01	$16.41	$16.41	$15.27	$15.62	$15.62	692,842
2022-07-29	$14.58	$16.68	$14.35	$16.47	$16.47	1,279,012
2022-07-28	$13.89	$16.78	$13.89	$14.47	$14.47	2,832,226
2022-07-27	$12.20	$12.20	$11.76	$12.12	$12.12	247,064
2022-07-26	$12.01	$12.12	$11.78	$11.86	$11.86	285,146
2022-07-25	$12.52	$12.52	$12.04	$12.19	$12.19	249,365
2022-07-22	$13.24	$13.36	$12.43	$12.52	$12.52	303,674
2022-07-21	$11.94	$12.93	$11.67	$12.92	$12.92	508,095
2022-07-20	$11.24	$12.46	$11.24	$12.13	$12.13	780,582
2022-07-19	$10.88	$11.34	$10.83	$11.13	$11.13	407,558
2022-07-18	$11.19	$12.01	$10.75	$10.82	$10.82	528,807
2022-07-15	$11.60	$11.61	$10.29	$10.99	$10.99	774,651
2022-07-14	$11.64	$11.78	$11.30	$11.76	$11.76	313,119
2022-07-13	$11.78	$12.34	$11.52	$11.92	$11.92	289,861
2022-07-12	$12.25	$12.26	$11.57	$12.05	$12.05	440,323
2022-07-11	$13.12	$13.25	$12.11	$12.28	$12.28	273,613
2022-07-08	$12.58	$13.76	$12.57	$13.37	$13.37	546,091
2022-07-07	$11.76	$12.88	$11.76	$12.73	$12.73	416,039
2022-07-06	$11.48	$11.75	$11.10	$11.66	$11.66	547,220
2022-07-05	$12.04	$12.29	$11.04	$11.55	$11.55	592,822
2022-07-01	$12.41	$12.89	$12.13	$12.43	$12.43	344,434
2022-06-30	$11.53	$12.57	$11.35	$12.50	$12.50	619,308
2022-06-29	$12.24	$12.45	$11.37	$11.69	$11.69	690,699
2022-06-28	$13.25	$13.54	$12.02	$12.34	$12.34	510,983
2022-06-27	$13.55	$13.60	$12.91	$13.24	$13.24	557,802
2022-06-24	$13.86	$14.10	$13.30	$13.47	$13.47	575,081
2022-06-23	$13.38	$13.70	$13.03	$13.66	$13.66	501,603
2022-06-22	$13.39	$13.98	$13.31	$13.35	$13.35	353,888
2022-06-21	$14.08	$14.54	$13.75	$13.82	$13.82	355,082
2022-06-17	$12.95	$13.85	$12.95	$13.69	$13.69	616,450
2022-06-16	$13.24	$13.64	$12.56	$12.84	$12.84	409,354
2022-06-15	$13.15	$14.21	$13.01	$13.90	$13.90	525,106
2022-06-14	$14.10	$14.22	$12.86	$12.94	$12.94	426,695
2022-06-13	$14.00	$14.40	$13.56	$14.10	$14.10	539,898
2022-06-10	$14.33	$15.20	$14.26	$14.54	$14.54	289,014
2022-06-09	$15.13	$15.50	$14.67	$14.68	$14.68	280,708
2022-06-08	$15.18	$15.96	$14.94	$15.34	$15.34	340,159
2022-06-07	$14.95	$15.35	$14.72	$15.26	$15.26	344,092
2022-06-06	$15.07	$15.59	$14.77	$15.17	$15.17	414,085
2022-06-03	$14.40	$14.88	$14.32	$14.58	$14.58	330,953
2022-06-02	$13.84	$14.94	$13.76	$14.67	$14.67	308,182
2022-06-01	$14.04	$14.32	$13.54	$13.74	$13.74	384,275
2022-05-31	$14.82	$15.04	$13.70	$13.79	$13.79	715,391
2022-05-27	$14.28	$15.15	$14.28	$14.82	$14.82	514,832
2022-05-26	$13.89	$14.86	$13.86	$14.19	$14.19	478,364
2022-05-25	$13.08	$14.00	$12.85	$13.83	$13.83	399,240
2022-05-24	$13.84	$13.88	$13.00	$13.23	$13.23	345,545
2022-05-23	$14.15	$14.19	$13.20	$14.04	$14.04	371,913
2022-05-20	$13.99	$14.20	$13.40	$14.08	$14.08	452,531
2022-05-19	$12.55	$13.90	$12.55	$13.80	$13.80	587,292
2022-05-18	$12.31	$13.42	$12.27	$12.74	$12.74	611,675
2022-05-17	$12.40	$12.72	$11.95	$12.50	$12.50	479,486
2022-05-16	$12.06	$12.74	$11.94	$12.07	$12.07	629,549
2022-05-13	$10.84	$12.26	$10.77	$12.16	$12.16	1,021,180
2022-05-12	$9.70	$10.60	$9.58	$10.40	$10.40	836,800
2022-05-11	$10.70	$10.82	$9.95	$10.02	$10.02	728,911
2022-05-10	$11.21	$11.45	$10.17	$10.79	$10.79	682,058
2022-05-09	$11.77	$12.16	$10.81	$10.84	$10.84	667,902
2022-05-06	$13.82	$14.86	$11.94	$12.26	$12.26	1,914,007
2022-05-05	$13.05	$13.24	$12.15	$12.36	$12.36	523,899
2022-05-04	$12.08	$13.16	$11.97	$13.15	$13.15	617,016
2022-05-03	$11.62	$12.15	$11.55	$12.01	$12.01	476,617
2022-05-02	$11.36	$11.68	$11.07	$11.61	$11.61	731,887
2022-04-29	$11.60	$11.92	$11.33	$11.44	$11.44	346,814
2022-04-28	$11.77	$11.90	$11.00	$11.58	$11.58	478,754
2022-04-27	$11.59	$11.85	$11.47	$11.66	$11.66	654,089
2022-04-26	$12.17	$12.32	$11.49	$11.63	$11.63	760,184
2022-04-25	$11.73	$12.24	$11.62	$12.23	$12.23	636,627
2022-04-22	$12.06	$12.36	$11.81	$12.03	$12.03	1,131,934
2022-04-21	$12.90	$13.03	$11.70	$12.09	$12.09	710,291
2022-04-20	$12.87	$13.00	$12.60	$12.61	$12.61	514,245
2022-04-19	$12.40	$13.35	$12.26	$12.92	$12.92	669,182
2022-04-18	$12.76	$12.82	$12.16	$12.23	$12.23	663,838
2022-04-14	$13.57	$13.57	$12.78	$12.87	$12.87	541,729
2022-04-13	$13.57	$13.75	$13.20	$13.37	$13.37	382,996
2022-04-12	$14.05	$14.50	$13.35	$13.55	$13.55	591,667
2022-04-11	$13.24	$14.28	$13.04	$13.98	$13.98	734,766
2022-04-08	$13.67	$13.68	$13.25	$13.37	$13.37	516,748
2022-04-07	$13.90	$14.08	$13.13	$13.72	$13.72	493,634
2022-04-06	$14.02	$14.08	$13.35	$13.84	$13.84	688,682
2022-04-05	$15.16	$15.65	$14.30	$14.35	$14.35	862,339
2022-04-04	$13.96	$15.10	$13.96	$14.84	$14.84	600,589
2022-04-01	$14.22	$14.45	$13.64	$13.91	$13.91	557,470
2022-03-31	$14.23	$14.39	$13.82	$14.06	$14.06	720,014
2022-03-30	$14.90	$15.17	$14.21	$14.22	$14.22	944,721
2022-03-29	$14.45	$14.93	$14.02	$14.89	$14.89	841,505
2022-03-28	$14.73	$14.93	$14.01	$14.34	$14.34	687,223
2022-03-25	$15.31	$15.31	$14.36	$14.72	$14.72	613,550
2022-03-24	$15.16	$15.37	$14.57	$15.18	$15.18	639,676
2022-03-23	$15.40	$15.60	$14.87	$15.09	$15.09	806,634
2022-03-22	$15.40	$15.97	$15.37	$15.58	$15.58	729,038
2022-03-21	$15.45	$15.79	$15.06	$15.29	$15.29	819,887
2022-03-18	$14.63	$15.36	$14.63	$15.35	$15.35	1,487,030
2022-03-17	$14.04	$15.12	$13.94	$14.84	$14.84	888,827
2022-03-16	$13.47	$14.08	$13.01	$14.04	$14.04	1,162,419
2022-03-15	$12.43	$13.29	$11.78	$13.14	$13.14	1,081,056
2022-03-14	$13.87	$14.05	$12.16	$12.46	$12.46	1,062,505
2022-03-11	$14.63	$15.01	$14.04	$14.12	$14.12	782,434
2022-03-10	$14.52	$14.74	$13.71	$14.49	$14.49	1,074,846
2022-03-09	$14.81	$15.36	$14.21	$14.82	$14.82	1,377,815
2022-03-08	$13.01	$15.36	$12.92	$14.88	$14.88	2,417,034
2022-03-07	$12.20	$13.19	$11.99	$12.73	$12.73	1,241,815
2022-03-04	$12.42	$12.86	$12.03	$12.07	$12.07	751,230
2022-03-03	$12.14	$12.47	$11.93	$12.45	$12.45	985,692
2022-03-02	$13.97	$14.14	$11.58	$12.07	$12.07	1,758,077
2022-03-01	$13.32	$14.10	$13.20	$14.03	$14.03	2,336,936
2022-02-28	$12.05	$14.38	$12.05	$13.52	$13.52	4,907,183
2022-02-25	$9.29	$11.81	$9.29	$11.38	$11.38	2,386,436
2022-02-24	$9.23	$11.44	$9.23	$11.35	$11.35	1,504,256
2022-02-23	$10.00	$10.23	$9.69	$9.74	$9.74	768,635
2022-02-22	$10.31	$10.31	$9.70	$9.80	$9.80	973,765
2022-02-18	$10.86	$11.02	$10.47	$10.49	$10.49	744,368
2022-02-17	$10.92	$11.20	$10.76	$10.86	$10.86	527,397
2022-02-16	$10.75	$11.20	$10.64	$11.19	$11.19	429,309
2022-02-15	$10.57	$11.10	$10.52	$10.90	$10.90	637,791
2022-02-14	$10.08	$10.81	$10.04	$10.32	$10.32	1,065,630
2022-02-11	$10.71	$10.93	$9.98	$10.10	$10.10	679,026
2022-02-10	$10.77	$11.40	$10.53	$10.62	$10.62	982,257
2022-02-09	$11.29	$11.47	$10.94	$11.14	$11.14	836,684
2022-02-08	$10.73	$11.05	$10.65	$10.84	$10.84	670,616
2022-02-07	$11.01	$11.12	$10.34	$10.73	$10.73	1,074,225
2022-02-04	$10.87	$11.20	$10.58	$11.10	$11.10	995,526
2022-02-03	$10.95	$11.08	$10.57	$10.75	$10.75	1,075,626
2022-02-02	$12.28	$12.28	$11.11	$11.29	$11.29	874,487
2022-02-01	$12.06	$12.34	$11.74	$12.10	$12.10	1,206,838
2022-01-31	$11.37	$12.26	$11.30	$12.07	$12.07	1,747,283
2022-01-28	$10.62	$11.27	$10.29	$11.25	$11.25	1,529,351
2022-01-27	$11.36	$11.47	$10.56	$10.68	$10.68	1,167,205
2022-01-26	$11.99	$12.23	$11.11	$11.17	$11.17	1,627,464
2022-01-25	$11.97	$12.34	$11.35	$11.53	$11.53	1,768,247
2022-01-24	$11.58	$12.65	$11.22	$12.63	$12.63	1,296,698
2022-01-21	$11.73	$12.66	$11.61	$12.19	$12.19	1,589,936
2022-01-20	$12.12	$13.28	$11.94	$11.95	$11.95	1,364,681
2022-01-19	$12.54	$12.66	$11.75	$11.82	$11.82	1,418,027
2022-01-18	$12.75	$12.86	$12.20	$12.32	$12.32	1,103,539
2022-01-14	$13.00	$13.24	$12.82	$13.17	$13.17	690,796
2022-01-13	$13.73	$13.86	$13.14	$13.18	$13.18	605,679
2022-01-12	$14.06	$14.29	$13.40	$13.49	$13.49	647,317
2022-01-11	$13.71	$14.06	$13.41	$13.75	$13.75	844,741
2022-01-10	$13.41	$13.68	$13.04	$13.65	$13.65	1,343,422
2022-01-07	$13.92	$14.48	$13.77	$14.01	$14.01	621,699
2022-01-06	$13.95	$14.38	$13.50	$14.09	$14.09	1,018,648
2022-01-05	$15.25	$15.40	$14.02	$14.04	$14.04	1,041,893
2022-01-04	$16.02	$16.08	$15.15	$15.50	$15.50	1,270,177
2022-01-03	$15.01	$15.66	$14.96	$15.05	$15.05	815,248
2021-12-31	$14.62	$15.49	$14.62	$14.96	$14.96	875,108
2021-12-30	$14.46	$15.45	$14.39	$14.69	$14.69	1,767,016
2021-12-29	$14.90	$14.96	$14.32	$14.48	$14.48	898,076
2021-12-28	$14.80	$15.14	$14.79	$14.96	$14.96	987,053
2021-12-27	$15.63	$15.70	$14.92	$15.04	$15.04	950,142
2021-12-23	$15.53	$15.84	$15.15	$15.68	$15.68	859,849
2021-12-22	$16.22	$16.22	$15.15	$15.32	$15.32	846,207
2021-12-21	$15.56	$16.64	$15.56	$16.37	$16.37	1,105,013
2021-12-20	$15.37	$15.58	$14.63	$15.18	$15.18	1,449,830
2021-12-17	$15.91	$16.44	$15.52	$16.26	$16.26	3,208,380
2021-12-16	$16.37	$16.85	$15.39	$15.77	$15.77	1,851,617
2021-12-15	$14.52	$15.56	$14.05	$15.17	$15.17	1,404,745
2021-12-14	$15.43	$15.85	$14.39	$14.51	$14.51	1,169,785
2021-12-13	$16.24	$16.67	$15.84	$16.08	$16.08	780,164
2021-12-10	$16.40	$16.83	$15.86	$16.03	$16.03	675,123
2021-12-09	$17.35	$17.78	$16.33	$16.47	$16.47	510,722
2021-12-08	$16.95	$17.76	$16.75	$17.42	$17.42	868,689
2021-12-07	$17.99	$18.22	$16.80	$17.00	$17.00	1,017,168
2021-12-06	$16.36	$17.60	$15.67	$17.37	$17.37	833,836
2021-12-03	$16.72	$17.07	$16.02	$16.45	$16.45	1,278,301
2021-12-02	$16.14	$16.71	$15.99	$16.54	$16.54	1,117,197
2021-12-01	$18.25	$18.38	$16.26	$16.33	$16.33	851,005
2021-11-30	$18.12	$18.33	$17.07	$17.83	$17.83	1,147,279
2021-11-29	$18.97	$19.13	$18.02	$18.40	$18.40	963,182
2021-11-26	$18.70	$19.20	$18.34	$18.87	$18.87	973,519
2021-11-24	$19.51	$19.95	$19.12	$19.65	$19.65	796,391
2021-11-23	$20.91	$21.31	$19.64	$19.86	$19.86	991,920
2021-11-22	$22.06	$22.44	$20.81	$20.86	$20.86	961,194
2021-11-19	$20.75	$21.98	$20.75	$21.74	$21.74	1,869,188
2021-11-18	$22.35	$22.53	$21.01	$21.19	$21.19	1,370,979
2021-11-17	$22.71	$22.99	$22.23	$22.40	$22.40	812,856
2021-11-16	$23.01	$23.32	$22.16	$22.76	$22.76	1,398,303
2021-11-15	$23.55	$23.79	$22.96	$23.11	$23.11	807,409
2021-11-12	$24.07	$24.68	$23.22	$23.66	$23.66	976,035
2021-11-11	$23.81	$24.99	$23.61	$23.88	$23.88	1,581,640
2021-11-10	$26.23	$26.36	$24.23	$24.76	$24.76	1,677,880
2021-11-09	$25.80	$28.03	$25.29	$25.97	$25.97	3,545,682
2021-11-08	$30.56	$31.40	$30.48	$31.10	$31.10	1,267,448
2021-11-05	$30.38	$31.70	$28.58	$29.53	$29.53	1,709,787
2021-11-04	$32.20	$33.39	$31.90	$32.77	$32.77	686,010
2021-11-03	$31.50	$31.91	$30.00	$31.86	$31.86	1,322,537
2021-11-02	$35.48	$35.62	$32.85	$33.36	$33.36	634,941
2021-11-01	$34.08	$35.67	$33.85	$35.61	$35.61	600,046
2021-10-29	$33.47	$34.70	$32.93	$33.63	$33.63	669,314
2021-10-28	$31.13	$33.70	$30.41	$33.57	$33.57	1,522,664
2021-10-27	$32.51	$33.51	$30.64	$30.90	$30.90	1,278,823
2021-10-26	$34.12	$34.43	$32.04	$32.19	$32.19	707,847
2021-10-25	$32.83	$34.21	$32.39	$33.91	$33.91	947,260
2021-10-22	$33.40	$34.00	$32.55	$32.79	$32.79	415,740
2021-10-21	$34.53	$34.93	$33.46	$33.78	$33.78	477,441
2021-10-20	$35.25	$35.25	$33.46	$34.62	$34.62	501,813
2021-10-19	$34.15	$35.31	$33.92	$35.01	$35.01	611,454
2021-10-18	$34.69	$35.55	$33.77	$33.97	$33.97	427,086
2021-10-15	$36.13	$36.66	$34.85	$35.48	$35.48	1,065,407
2021-10-14	$35.76	$36.54	$34.79	$35.73	$35.73	746,678
2021-10-13	$35.56	$35.90	$34.05	$34.92	$34.92	781,923
2021-10-12	$33.89	$36.19	$33.89	$35.48	$35.48	785,865
2021-10-11	$31.95	$34.30	$31.90	$33.89	$33.89	735,470
2021-10-08	$32.01	$32.73	$31.57	$31.59	$31.59	442,824
2021-10-07	$32.17	$32.90	$31.84	$32.06	$32.06	716,271
2021-10-06	$31.28	$32.02	$30.45	$31.72	$31.72	404,551
2021-10-05	$31.52	$32.31	$31.00	$32.07	$32.07	416,629
2021-10-04	$33.84	$33.94	$31.32	$31.48	$31.48	783,864
2021-10-01	$34.37	$34.83	$33.32	$34.10	$34.10	460,251
2021-09-30	$33.69	$34.23	$33.11	$33.75	$33.75	480,673
2021-09-29	$34.50	$34.54	$33.35	$33.42	$33.42	307,885
2021-09-28	$34.86	$35.38	$33.90	$34.31	$34.31	528,325
2021-09-27	$34.32	$36.13	$33.55	$35.48	$35.48	433,640
2021-09-24	$35.29	$35.73	$34.40	$34.47	$34.47	353,722
2021-09-23	$35.69	$36.63	$35.07	$35.78	$35.78	497,858
2021-09-22	$34.83	$35.64	$34.55	$35.11	$35.11	297,327
2021-09-21	$35.29	$35.82	$34.39	$34.73	$34.73	286,238
2021-09-20	$35.48	$36.10	$33.84	$35.00	$35.00	492,063
2021-09-17	$35.35	$37.25	$35.02	$36.73	$36.73	762,418
2021-09-16	$35.94	$36.14	$35.02	$35.10	$35.10	336,229
2021-09-15	$35.89	$36.52	$35.58	$36.29	$36.29	429,656
2021-09-14	$36.67	$37.10	$35.63	$35.82	$35.82	620,613
2021-09-13	$35.16	$36.58	$34.35	$36.37	$36.37	334,552
2021-09-10	$35.53	$36.46	$35.06	$35.16	$35.16	368,297
2021-09-09	$35.18	$36.25	$34.55	$35.26	$35.26	324,812
2021-09-08	$37.02	$37.06	$34.77	$35.20	$35.20	606,554
2021-09-07	$37.66	$39.25	$37.24	$37.34	$37.34	459,415
2021-09-03	$36.94	$37.67	$36.66	$37.40	$37.40	475,621
2021-09-02	$36.89	$38.00	$36.67	$36.93	$36.93	502,375
2021-09-01	$36.23	$36.92	$35.52	$36.33	$36.33	645,325
2021-08-31	$39.09	$39.23	$35.70	$36.31	$36.31	1,301,102
2021-08-30	$41.34	$41.93	$38.81	$39.30	$39.30	854,817
2021-08-27	$41.43	$43.32	$41.43	$42.60	$42.60	481,705
2021-08-26	$41.37	$42.94	$41.37	$41.74	$41.74	575,471
2021-08-25	$40.65	$41.86	$40.37	$41.38	$41.38	270,773
2021-08-24	$39.42	$40.59	$39.26	$40.53	$40.53	290,075
2021-08-23	$38.16	$39.27	$37.04	$39.00	$39.00	381,747
2021-08-20	$36.09	$37.94	$35.97	$37.70	$37.70	450,986
2021-08-19	$36.40	$36.94	$35.53	$36.23	$36.23	474,999
2021-08-18	$37.30	$37.84	$36.44	$36.90	$36.90	413,451
2021-08-17	$37.96	$38.53	$36.50	$37.23	$37.23	581,845
2021-08-16	$40.83	$40.83	$38.36	$38.62	$38.62	1,036,205
2021-08-13	$42.42	$42.42	$40.76	$40.91	$40.91	277,648
2021-08-12	$42.22	$42.76	$41.01	$42.41	$42.41	304,836
2021-08-11	$43.30	$43.30	$41.39	$42.26	$42.26	335,698
2021-08-10	$43.31	$44.61	$42.75	$43.22	$43.22	454,155
2021-08-09	$41.36	$43.45	$41.24	$42.90	$42.90	515,362
2021-08-06	$41.49	$42.16	$39.01	$41.51	$41.51	533,988
2021-08-05	$38.85	$40.59	$38.69	$40.21	$40.21	549,542
2021-08-04	$38.52	$40.24	$38.30	$39.12	$39.12	573,824
2021-08-03	$38.80	$39.26	$37.81	$39.13	$39.13	315,482
2021-08-02	$39.75	$40.27	$38.46	$38.49	$38.49	329,901
2021-07-30	$37.90	$39.58	$37.51	$39.14	$39.14	428,077
2021-07-29	$39.22	$39.52	$38.05	$38.27	$38.27	345,301
2021-07-28	$37.67	$39.74	$36.87	$39.12	$39.12	837,270
2021-07-27	$37.30	$38.03	$35.60	$37.01	$37.01	788,852
2021-07-26	$37.51	$38.40	$36.49	$37.37	$37.37	634,702
2021-07-23	$38.14	$38.49	$34.81	$37.68	$37.68	3,117,238
2021-07-22	$42.77	$42.95	$41.45	$41.94	$41.94	244,840
2021-07-21	$41.80	$43.38	$41.42	$42.60	$42.60	480,972
2021-07-20	$39.80	$41.74	$38.36	$41.27	$41.27	855,955
2021-07-19	$39.37	$40.31	$38.59	$39.55	$39.55	1,369,315
2021-07-16	$41.56	$41.85	$40.35	$40.51	$40.51	795,793
2021-07-15	$42.96	$43.44	$39.84	$40.68	$40.68	1,537,412
2021-07-14	$46.77	$46.77	$42.73	$42.96	$42.96	527,620
2021-07-13	$45.50	$46.66	$44.69	$46.18	$46.18	395,444
2021-07-12	$45.40	$45.80	$44.50	$45.72	$45.72	336,281
2021-07-09	$45.75	$45.83	$45.00	$45.26	$45.26	239,532
2021-07-08	$44.21	$45.35	$43.14	$45.16	$45.16	326,295
2021-07-07	$47.61	$48.00	$45.61	$45.99	$45.99	292,391
2021-07-06	$47.05	$47.79	$46.22	$47.42	$47.42	389,474
2021-07-02	$48.44	$48.97	$46.78	$47.06	$47.06	292,700
2021-07-01	$49.00	$49.74	$48.04	$48.40	$48.40	339,127
2021-06-30	$48.28	$49.11	$47.55	$48.42	$48.42	610,731
2021-06-29	$50.62	$51.79	$48.20	$48.61	$48.61	724,424
2021-06-28	$47.79	$50.97	$47.78	$50.35	$50.35	819,972
2021-06-25	$47.78	$48.23	$46.59	$47.10	$47.10	904,228
2021-06-24	$47.22	$47.90	$46.35	$47.33	$47.33	387,883
2021-06-23	$45.73	$46.70	$45.40	$46.17	$46.17	665,630
2021-06-22	$44.56	$46.11	$44.41	$45.35	$45.35	459,319
2021-06-21	$44.27	$45.53	$43.70	$44.77	$44.77	388,338
2021-06-18	$45.37	$46.64	$43.59	$44.24	$44.24	1,137,400
2021-06-17	$44.83	$46.55	$44.79	$46.34	$46.34	574,058
2021-06-16	$44.36	$46.29	$44.23	$45.36	$45.36	489,178
2021-06-15	$45.25	$45.28	$42.80	$44.13	$44.13	521,577
2021-06-14	$45.71	$47.00	$45.11	$45.59	$45.59	625,097
2021-06-11	$44.61	$45.60	$43.70	$44.23	$44.23	559,322
2021-06-10	$46.43	$46.43	$43.65	$44.51	$44.51	717,462
2021-06-09	$46.60	$47.56	$46.38	$46.51	$46.51	468,269
2021-06-08	$45.03	$46.46	$44.80	$46.00	$46.00	883,811
2021-06-07	$43.78	$44.78	$42.60	$44.52	$44.52	629,002
2021-06-04	$44.68	$45.70	$44.07	$44.20	$44.20	411,897
2021-06-03	$45.56	$46.00	$44.30	$44.53	$44.53	660,689
2021-06-02	$47.98	$48.24	$45.81	$46.32	$46.32	619,798
2021-06-01	$49.00	$49.57	$47.90	$48.18	$48.18	438,091
2021-05-28	$50.06	$50.48	$47.79	$48.30	$48.30	353,468
2021-05-27	$49.46	$49.96	$48.08	$49.83	$49.83	801,402
2021-05-26	$48.64	$49.90	$48.33	$48.64	$48.64	723,398
2021-05-25	$48.08	$48.96	$47.59	$48.02	$48.02	440,946
2021-05-24	$48.00	$48.38	$46.75	$47.49	$47.49	360,514
2021-05-21	$47.38	$48.44	$46.80	$47.51	$47.51	481,256
2021-05-20	$45.93	$46.94	$45.11	$46.58	$46.58	532,272
2021-05-19	$42.85	$45.76	$42.62	$45.36	$45.36	738,498
2021-05-18	$43.86	$44.83	$42.73	$44.10	$44.10	795,222
2021-05-17	$43.79	$44.42	$42.32	$43.56	$43.56	464,606
2021-05-14	$42.01	$44.59	$41.71	$44.48	$44.48	874,352
2021-05-13	$43.46	$44.65	$40.79	$41.36	$41.36	810,933
2021-05-12	$43.56	$44.10	$42.48	$42.89	$42.89	819,306
2021-05-11	$42.88	$46.19	$42.34	$44.93	$44.93	890,238
2021-05-10	$47.60	$47.60	$44.35	$45.51	$45.51	985,372
2021-05-07	$47.20	$49.50	$46.01	$48.12	$48.12	1,026,470
2021-05-06	$47.18	$48.53	$45.87	$47.20	$47.20	1,135,694
2021-05-05	$51.12	$52.18	$47.77	$48.41	$48.41	1,114,426
2021-05-04	$50.91	$51.51	$48.94	$49.77	$49.77	931,366
2021-05-03	$53.76	$53.97	$52.17	$52.68	$52.68	625,966
2021-04-30	$54.54	$55.25	$52.91	$53.15	$53.15	568,404
2021-04-29	$57.24	$58.47	$54.65	$55.87	$55.87	470,131
2021-04-28	$57.04	$57.71	$55.87	$57.29	$57.29	408,402
2021-04-27	$59.07	$59.63	$57.61	$58.40	$58.40	499,003
2021-04-26	$58.31	$59.50	$56.70	$59.47	$59.47	509,630
2021-04-23	$56.70	$58.59	$56.20	$58.21	$58.21	627,675
2021-04-22	$55.00	$57.71	$54.29	$56.50	$56.50	840,390
2021-04-21	$50.14	$52.96	$49.32	$52.68	$52.68	527,532
2021-04-20	$49.39	$50.87	$47.96	$50.71	$50.71	759,934
2021-04-19	$49.16	$50.92	$47.58	$48.70	$48.70	635,737
2021-04-16	$52.18	$52.18	$49.51	$49.69	$49.69	2,043,918
2021-04-15	$53.97	$53.97	$49.61	$51.48	$51.48	866,797
2021-04-14	$52.59	$54.34	$52.53	$53.24	$53.24	390,270
2021-04-13	$53.62	$54.26	$51.00	$52.84	$52.84	732,075
2021-04-12	$52.14	$55.68	$50.20	$53.62	$53.62	2,493,190
2021-04-09	$56.04	$56.71	$53.01	$53.07	$53.07	818,637
2021-04-08	$56.06	$59.43	$55.18	$56.65	$56.65	1,184,612
2021-04-07	$57.34	$57.44	$53.65	$54.46	$54.46	737,663
2021-04-06	$58.51	$59.43	$56.36	$57.90	$57.90	753,407
2021-04-05	$59.00	$60.00	$57.64	$58.01	$58.01	937,892
2021-04-01	$57.18	$59.15	$56.04	$57.26	$57.26	921,785
2021-03-31	$56.01	$57.31	$54.72	$56.43	$56.43	946,361
2021-03-30	$49.33	$54.19	$48.66	$53.80	$53.80	931,318
2021-03-29	$51.98	$52.38	$48.22	$48.78	$48.78	543,965
2021-03-26	$49.86	$52.18	$49.74	$52.12	$52.12	508,674
2021-03-25	$45.78	$49.75	$45.22	$49.15	$49.15	742,223
2021-03-24	$49.55	$50.44	$46.80	$46.93	$46.93	801,081
2021-03-23	$50.78	$51.95	$48.51	$48.86	$48.86	720,421
2021-03-22	$52.64	$53.04	$50.59	$51.48	$51.48	684,718
2021-03-19	$48.86	$52.06	$48.62	$51.85	$51.85	941,181
2021-03-18	$51.36	$51.41	$47.95	$48.31	$48.31	526,861
2021-03-17	$50.22	$53.10	$49.17	$52.59	$52.59	525,806
2021-03-16	$54.29	$54.42	$50.50	$51.86	$51.86	472,110
2021-03-15	$50.84	$54.25	$49.70	$53.97	$53.97	675,340
2021-03-12	$49.48	$51.35	$48.83	$50.43	$50.43	1,185,577
2021-03-11	$51.46	$52.48	$50.32	$51.24	$51.24	1,189,763
2021-03-10	$55.09	$55.51	$48.70	$50.03	$50.03	2,351,207
2021-03-09	$43.59	$48.52	$42.83	$48.10	$48.10	1,961,083
2021-03-08	$44.51	$47.05	$40.64	$40.68	$40.68	1,230,712
2021-03-05	$44.71	$45.12	$39.12	$42.45	$42.45	3,267,284
2021-03-04	$46.10	$46.67	$43.15	$43.95	$43.95	1,728,523
2021-03-03	$48.91	$49.86	$45.15	$46.10	$46.10	1,112,206
2021-03-02	$53.89	$54.91	$48.53	$48.67	$48.67	1,215,807
2021-03-01	$49.09	$52.25	$48.37	$51.96	$51.96	1,060,336
2021-02-26	$53.00	$53.00	$46.95	$47.66	$47.66	4,888,431
2021-02-25	$64.94	$65.02	$60.52	$61.14	$61.14	1,160,205
2021-02-24	$62.68	$66.01	$60.91	$65.41	$65.41	792,868
2021-02-23	$61.52	$63.04	$55.90	$62.24	$62.24	1,484,351
2021-02-22	$68.55	$69.66	$63.03	$63.11	$63.11	1,006,391
2021-02-19	$68.31	$71.44	$66.76	$70.50	$70.50	707,263
2021-02-18	$73.16	$73.23	$67.02	$67.17	$67.17	803,983
2021-02-17	$75.73	$76.49	$70.38	$74.14	$74.14	738,311
2021-02-16	$80.39	$81.36	$77.53	$77.56	$77.56	674,665
2021-02-12	$75.43	$78.91	$75.27	$78.74	$78.74	634,830
2021-02-11	$73.90	$77.00	$73.27	$75.90	$75.90	724,120
2021-02-10	$75.66	$75.87	$70.06	$72.58	$72.58	960,409
2021-02-09	$73.16	$75.55	$72.57	$75.01	$75.01	669,799
2021-02-08	$72.03	$73.90	$70.75	$73.34	$73.34	559,468
2021-02-05	$71.98	$72.20	$69.00	$70.07	$70.07	493,680
2021-02-04	$69.36	$70.98	$67.56	$70.13	$70.13	494,489
2021-02-03	$67.66	$68.97	$65.23	$68.51	$68.51	427,312
2021-02-02	$64.57	$67.87	$63.30	$67.65	$67.65	926,561
2021-02-01	$61.38	$63.25	$60.27	$62.63	$62.63	503,077
2021-01-29	$62.00	$62.93	$59.24	$59.91	$59.91	550,106
2021-01-28	$60.71	$61.17	$58.74	$60.78	$60.78	738,037
2021-01-27	$61.75	$63.33	$58.58	$60.38	$60.38	1,014,218
2021-01-26	$69.00	$70.54	$64.22	$64.76	$64.76	603,690
2021-01-25	$69.21	$73.85	$66.60	$68.13	$68.13	714,883
2021-01-22	$66.13	$68.88	$65.24	$68.52	$68.52	600,755
2021-01-21	$66.24	$68.88	$64.07	$68.67	$68.67	521,580
2021-01-20	$67.75	$69.95	$63.72	$65.33	$65.33	686,013
2021-01-19	$63.45	$65.74	$62.65	$65.32	$65.32	662,835
2021-01-15	$66.98	$67.97	$61.22	$62.14	$62.14	1,207,916
2021-01-14	$68.88	$70.84	$67.98	$69.02	$69.02	584,438
2021-01-13	$70.36	$71.80	$68.32	$68.51	$68.51	844,028
2021-01-12	$69.59	$70.51	$66.84	$69.93	$69.93	805,108
2021-01-11	$63.33	$68.90	$62.77	$68.47	$68.47	915,924
2021-01-08	$62.86	$66.36	$61.18	$64.56	$64.56	1,153,410
2021-01-07	$64.01	$66.00	$63.09	$64.53	$64.53	1,276,767
2021-01-06	$61.00	$66.09	$60.36	$62.60	$62.60	1,164,836
2021-01-05	$55.59	$58.97	$55.26	$57.95	$57.95	762,798
2021-01-04	$55.03	$57.33	$54.22	$56.31	$56.31	1,020,755
2020-12-31	$52.90	$53.89	$51.46	$52.78	$52.78	372,968
2020-12-30	$52.50	$53.61	$51.12	$52.12	$52.12	873,111
2020-12-29	$53.24	$53.53	$50.32	$51.81	$51.81	670,325
2020-12-28	$56.91	$57.24	$53.47	$53.87	$53.87	562,933
2020-12-24	$58.11	$58.11	$54.51	$55.14	$55.14	314,523
2020-12-23	$58.11	$58.48	$54.51	$56.80	$56.80	1,463,248
2020-12-22	$55.31	$58.87	$54.86	$58.26	$58.26	1,472,798
2020-12-21	$49.14	$53.57	$49.00	$53.57	$53.57	1,376,777
2020-12-18	$48.34	$50.83	$46.34	$50.61	$50.61	1,153,221
2020-12-17	$46.00	$46.69	$44.89	$46.67	$46.67	534,984
2020-12-16	$44.73	$45.72	$43.67	$45.34	$45.34	764,996
2020-12-15	$44.26	$45.13	$43.55	$44.10	$44.10	682,072
2020-12-14	$41.20	$44.10	$40.97	$43.51	$43.51	796,627
2020-12-11	$40.77	$41.35	$40.00	$40.64	$40.64	376,543
2020-12-10	$40.93	$41.42	$40.33	$40.86	$40.86	300,255
2020-12-09	$44.00	$44.48	$40.28	$41.44	$41.44	544,386
2020-12-08	$42.19	$43.98	$42.19	$43.41	$43.41	495,078
2020-12-07	$42.32	$43.28	$41.31	$42.07	$42.07	473,027
2020-12-04	$42.49	$43.32	$41.22	$41.57	$41.57	643,062
2020-12-03	$45.21	$45.78	$42.14	$42.55	$42.55	1,395,347
2020-12-02	$42.86	$45.65	$41.76	$45.25	$45.25	874,312
2020-12-01	$41.34	$44.05	$41.00	$43.89	$43.89	1,126,541
2020-11-30	$42.19	$42.43	$39.47	$40.23	$40.23	849,706
2020-11-27	$40.69	$43.69	$40.69	$41.67	$41.67	535,957
2020-11-25	$38.80	$40.40	$38.20	$40.04	$40.04	435,211
2020-11-24	$38.58	$40.31	$37.90	$38.85	$38.85	1,659,119
2020-11-23	$40.09	$40.80	$39.16	$39.99	$39.99	836,552
2020-11-20	$39.35	$40.00	$38.34	$38.80	$38.80	523,966
2020-11-19	$39.11	$39.71	$38.73	$39.09	$39.09	445,630
2020-11-18	$39.50	$40.11	$39.14	$39.25	$39.25	430,081
2020-11-17	$39.79	$40.00	$39.25	$39.54	$39.54	548,399
2020-11-16	$40.50	$41.24	$39.31	$39.98	$39.98	338,574
2020-11-13	$41.70	$41.97	$39.68	$39.92	$39.92	490,626
2020-11-12	$41.47	$42.52	$41.00	$41.35	$41.35	506,819
2020-11-11	$39.19	$41.71	$38.83	$41.06	$41.06	548,109
2020-11-10	$40.26	$40.37	$37.96	$38.08	$38.08	814,666
2020-11-09	$45.40	$45.50	$38.52	$39.17	$39.17	1,237,149
2020-11-06	$39.82	$43.67	$39.51	$41.48	$41.48	1,209,232
2020-11-05	$34.97	$39.00	$34.97	$37.44	$37.44	1,278,122
2020-11-04	$34.30	$34.38	$31.95	$33.47	$33.47	971,302
2020-11-03	$35.40	$35.85	$34.53	$34.87	$34.87	610,229
2020-11-02	$33.39	$35.47	$33.27	$34.87	$34.87	684,370
2020-10-30	$31.92	$33.12	$31.80	$33.12	$33.12	511,919
2020-10-29	$32.40	$32.44	$31.32	$32.22	$32.22	408,525
2020-10-28	$31.80	$32.92	$31.72	$32.03	$32.03	577,915
2020-10-27	$33.15	$33.87	$32.96	$33.20	$33.20	290,414
2020-10-26	$32.69	$33.47	$32.00	$33.01	$33.01	511,092
2020-10-23	$32.89	$33.68	$32.50	$33.52	$33.52	387,136
2020-10-22	$32.82	$33.22	$31.56	$32.58	$32.58	396,491
2020-10-21	$34.50	$35.00	$32.52	$32.83	$32.83	575,911
2020-10-20	$34.87	$35.81	$34.50	$34.95	$34.95	485,492
2020-10-19	$35.12	$35.37	$34.23	$34.71	$34.71	311,380
2020-10-16	$35.07	$35.29	$34.17	$34.76	$34.76	366,354
2020-10-15	$34.31	$35.81	$33.87	$34.91	$34.91	472,307
2020-10-14	$35.27	$36.58	$34.99	$35.22	$35.22	697,715
2020-10-13	$35.55	$35.55	$34.26	$35.04	$35.04	445,486
2020-10-12	$36.59	$36.59	$34.17	$34.96	$34.96	676,887
2020-10-09	$34.79	$35.63	$34.16	$35.53	$35.53	680,792
2020-10-08	$35.54	$36.29	$33.31	$34.06	$34.06	814,445
2020-10-07	$32.04	$35.49	$31.74	$35.06	$35.06	1,254,006
2020-10-06	$31.20	$33.00	$30.40	$31.36	$31.36	778,459
2020-10-05	$29.58	$31.09	$29.31	$31.08	$31.08	497,049
2020-10-02	$29.35	$30.06	$29.01	$29.18	$29.18	672,606
2020-10-01	$29.30	$30.36	$29.11	$29.68	$29.68	566,698
2020-09-30	$28.38	$29.41	$28.22	$28.96	$28.96	447,900
2020-09-29	$27.78	$28.38	$27.73	$28.15	$28.15	446,451
2020-09-28	$27.07	$28.04	$27.01	$27.76	$27.76	291,202
2020-09-25	$25.58	$26.90	$25.02	$26.52	$26.52	558,275
2020-09-24	$24.49	$26.02	$24.02	$25.68	$25.68	497,046
2020-09-23	$26.00	$26.59	$24.53	$24.69	$24.69	533,797
2020-09-22	$25.86	$26.21	$24.61	$25.93	$25.93	486,700
2020-09-21	$25.99	$26.57	$25.18	$26.33	$26.33	582,021
2020-09-18	$26.28	$27.71	$25.84	$26.67	$26.67	723,008
2020-09-17	$27.15	$27.15	$25.10	$26.06	$26.06	1,096,138
2020-09-16	$28.15	$28.29	$27.55	$27.91	$27.91	354,547
2020-09-15	$27.75	$28.28	$27.21	$28.04	$28.04	533,877
2020-09-14	$27.19	$27.60	$26.32	$27.32	$27.32	423,806
2020-09-11	$28.20	$28.27	$26.91	$27.12	$27.12	357,948
2020-09-10	$28.41	$29.23	$27.96	$28.09	$28.09	208,483
2020-09-09	$27.31	$28.57	$27.21	$28.39	$28.39	299,770
2020-09-08	$27.60	$27.81	$26.91	$26.97	$26.97	506,572
2020-09-04	$29.83	$29.83	$26.52	$28.31	$28.31	513,196
2020-09-03	$31.39	$31.39	$29.19	$29.46	$29.46	392,196
2020-09-02	$31.41	$31.74	$30.49	$31.33	$31.33	295,576
2020-09-01	$30.66	$31.25	$30.66	$31.05	$31.05	398,971
2020-08-31	$31.21	$31.77	$30.10	$30.71	$30.71	420,746
2020-08-28	$31.00	$31.56	$30.86	$31.42	$31.42	351,357
2020-08-27	$31.26	$31.57	$30.80	$31.02	$31.02	248,348
2020-08-26	$31.58	$31.58	$30.42	$30.93	$30.93	348,645
2020-08-25	$31.50	$32.00	$30.79	$31.33	$31.33	355,430
2020-08-24	$31.65	$32.13	$31.56	$31.77	$31.77	365,481
2020-08-21	$31.70	$31.88	$31.20	$31.49	$31.49	262,704
2020-08-20	$31.91	$32.00	$31.51	$31.65	$31.65	175,123
2020-08-19	$31.91	$32.91	$31.91	$32.10	$32.10	389,265
2020-08-18	$31.92	$32.42	$31.60	$32.01	$32.01	389,054
2020-08-17	$33.24	$33.41	$31.75	$31.98	$31.98	445,792
2020-08-14	$32.90	$33.58	$32.64	$33.19	$33.19	435,378
2020-08-13	$30.29	$33.29	$30.29	$33.22	$33.22	803,362
2020-08-12	$29.99	$30.64	$29.63	$30.33	$30.33	494,007
2020-08-11	$30.50	$30.78	$28.54	$29.56	$29.56	969,492
2020-08-10	$29.31	$30.79	$29.09	$30.67	$30.67	503,549
2020-08-07	$26.33	$29.33	$26.33	$28.81	$28.81	827,072
2020-08-06	$29.06	$29.32	$28.12	$28.39	$28.39	417,831
2020-08-05	$28.00	$29.20	$27.51	$29.04	$29.04	534,356
2020-08-04	$26.43	$27.79	$26.43	$27.77	$27.77	344,821
2020-08-03	$25.85	$26.60	$25.64	$26.44	$26.44	285,338
2020-07-31	$26.00	$26.12	$25.17	$25.58	$25.58	290,170
2020-07-30	$25.45	$26.08	$25.26	$25.99	$25.99	375,349
2020-07-29	$26.89	$27.05	$25.51	$25.90	$25.90	652,119
2020-07-28	$27.30	$27.52	$26.87	$26.92	$26.92	308,257
2020-07-27	$27.75	$27.98	$26.57	$27.47	$27.47	564,878
2020-07-24	$28.14	$28.34	$27.38	$27.65	$27.65	318,496
2020-07-23	$28.18	$28.94	$28.00	$28.31	$28.31	414,553
2020-07-22	$28.51	$29.12	$28.11	$28.51	$28.51	346,130
2020-07-21	$28.82	$29.44	$27.78	$28.85	$28.85	635,800
2020-07-20	$27.93	$29.30	$27.93	$28.56	$28.56	825,532
2020-07-17	$26.25	$27.66	$26.25	$27.60	$27.60	876,100
2020-07-16	$26.32	$26.36	$25.90	$26.25	$26.25	358,900
2020-07-15	$26.22	$26.89	$25.74	$26.39	$26.39	501,800
2020-07-14	$24.06	$25.93	$23.90	$25.78	$25.78	747,400
2020-07-13	$24.23	$25.31	$23.99	$24.07	$24.07	398,600
2020-07-10	$23.96	$24.05	$23.55	$23.94	$23.94	357,400
2020-07-09	$24.47	$24.76	$23.70	$24.10	$24.10	485,900
2020-07-08	$23.66	$25.01	$23.54	$24.99	$24.99	819,200
2020-07-07	$24.11	$24.63	$23.56	$23.65	$23.65	248,000
2020-07-06	$24.98	$25.34	$24.00	$24.33	$24.33	552,800
2020-07-02	$23.48	$24.75	$23.01	$24.40	$24.40	521,900
2020-07-01	$23.48	$23.68	$22.83	$22.97	$22.97	277,000
2020-06-30	$23.60	$23.71	$23.03	$23.37	$23.37	451,400
2020-06-29	$22.29	$24.11	$22.12	$23.48	$23.48	850,700
2020-06-26	$21.89	$22.29	$21.23	$21.93	$21.93	832,939
2020-06-25	$21.83	$22.44	$21.52	$22.07	$22.07	411,976
2020-06-24	$22.21	$22.70	$21.78	$21.81	$21.81	647,158
2020-06-23	$23.03	$23.03	$22.31	$22.45	$22.45	270,968
2020-06-22	$22.46	$22.67	$21.88	$22.59	$22.59	393,785
2020-06-19	$22.70	$22.84	$22.15	$22.50	$22.50	647,267
2020-06-18	$22.03	$22.61	$21.79	$22.46	$22.46	467,560
2020-06-17	$23.03	$23.03	$21.80	$22.13	$22.13	375,690
2020-06-16	$22.88	$23.65	$22.44	$22.69	$22.69	439,035
2020-06-15	$20.64	$22.14	$20.27	$21.85	$21.85	276,463
2020-06-12	$21.42	$21.76	$20.66	$21.22	$21.22	517,036
2020-06-11	$20.75	$21.29	$20.31	$20.49	$20.49	499,183
2020-06-10	$22.44	$22.78	$21.33	$21.56	$21.56	303,604
2020-06-09	$22.34	$22.84	$21.71	$22.48	$22.48	209,803
2020-06-08	$22.48	$23.66	$22.48	$22.60	$22.60	491,849
2020-06-05	$22.98	$24.00	$22.23	$22.39	$22.39	446,401
2020-06-04	$21.23	$22.18	$21.16	$22.18	$22.18	381,942
2020-06-03	$21.48	$22.16	$21.36	$21.48	$21.48	507,242
2020-06-02	$21.11	$21.44	$20.72	$21.21	$21.21	283,763
2020-06-01	$20.83	$21.66	$20.58	$21.11	$21.11	418,633
2020-05-29	$20.71	$21.00	$20.22	$20.75	$20.75	443,712
2020-05-28	$21.95	$21.95	$20.71	$20.77	$20.77	548,960
2020-05-27	$21.90	$21.96	$20.69	$21.35	$21.35	385,635
2020-05-26	$21.32	$21.40	$20.65	$21.04	$21.04	498,328
2020-05-22	$20.88	$20.91	$20.33	$20.51	$20.51	207,640
2020-05-21	$20.59	$21.08	$20.46	$20.74	$20.74	267,506
2020-05-20	$20.40	$21.40	$20.17	$20.63	$20.63	414,812
2020-05-19	$20.04	$20.97	$19.82	$20.53	$20.53	542,841
2020-05-18	$18.98	$20.07	$18.75	$19.97	$19.97	410,553
2020-05-15	$17.68	$18.57	$17.25	$17.96	$17.96	305,132
2020-05-14	$17.30	$17.90	$17.01	$17.87	$17.87	253,275
2020-05-13	$18.07	$18.59	$17.30	$17.60	$17.60	351,101
2020-05-12	$19.10	$19.58	$17.94	$18.10	$18.10	525,549
2020-05-11	$18.36	$19.84	$18.12	$19.22	$19.22	555,891
2020-05-08	$18.91	$21.76	$18.24	$18.73	$18.73	1,620,494
2020-05-07	$17.00	$17.09	$16.52	$16.78	$16.78	379,224
2020-05-06	$16.98	$17.11	$16.57	$16.68	$16.68	218,582
2020-05-05	$17.24	$17.26	$16.62	$16.74	$16.74	429,066
2020-05-04	$16.08	$16.76	$15.82	$16.70	$16.70	447,572
2020-05-01	$17.07	$17.18	$15.97	$16.23	$16.23	263,425
2020-04-30	$17.52	$17.99	$17.15	$17.53	$17.53	422,000
2020-04-29	$17.60	$18.46	$17.39	$18.04	$18.04	681,947
2020-04-28	$16.66	$17.29	$16.64	$17.09	$17.09	455,718
2020-04-27	$16.15	$16.60	$15.97	$16.11	$16.11	535,570
2020-04-24	$16.09	$16.23	$15.20	$15.86	$15.86	333,240
2020-04-23	$15.71	$16.66	$15.60	$15.97	$15.97	446,558
2020-04-22	$15.49	$15.91	$15.23	$15.66	$15.66	229,484
2020-04-21	$14.45	$15.27	$14.45	$15.00	$15.00	435,932
2020-04-20	$14.69	$15.74	$14.46	$15.01	$15.01	350,090
2020-04-17	$14.36	$15.57	$14.24	$14.88	$14.88	1,938,253
2020-04-16	$13.71	$13.92	$13.19	$13.45	$13.45	543,612
2020-04-15	$13.40	$13.81	$13.01	$13.44	$13.44	760,829
2020-04-14	$14.69	$15.35	$13.83	$13.92	$13.92	493,941
2020-04-13	$16.13	$16.27	$13.95	$14.29	$14.29	682,570
2020-04-09	$16.44	$17.11	$15.92	$16.41	$16.41	334,749
2020-04-08	$15.47	$16.11	$15.16	$15.84	$15.84	393,369
2020-04-07	$14.54	$16.27	$14.54	$15.04	$15.04	492,473
2020-04-06	$14.72	$15.48	$13.74	$14.46	$14.46	654,263
2020-04-03	$12.91	$13.43	$12.64	$13.31	$13.31	462,901
2020-04-02	$12.84	$13.64	$12.56	$12.87	$12.87	469,763
2020-04-01	$14.31	$14.36	$12.81	$12.98	$12.98	772,630
2020-03-31	$14.47	$14.96	$14.08	$14.78	$14.78	405,162
2020-03-30	$13.93	$14.70	$12.58	$14.52	$14.52	715,628
2020-03-27	$13.52	$14.42	$13.11	$14.08	$14.08	461,052
2020-03-26	$14.66	$15.14	$13.85	$14.28	$14.28	570,965
2020-03-25	$15.37	$15.73	$13.65	$14.58	$14.58	671,706
2020-03-24	$11.86	$14.90	$11.86	$14.76	$14.76	909,476
2020-03-23	$11.18	$11.51	$10.25	$11.01	$11.01	510,095
2020-03-20	$11.53	$11.84	$10.43	$11.01	$11.01	637,066
2020-03-19	$9.63	$11.35	$9.19	$11.27	$11.27	1,377,966
2020-03-18	$10.55	$11.42	$9.35	$9.63	$9.63	656,015
2020-03-17	$11.59	$11.85	$10.42	$11.47	$11.47	785,878
2020-03-16	$12.22	$13.08	$11.17	$11.26	$11.26	668,973
2020-03-13	$15.55	$16.45	$13.65	$13.99	$13.99	828,407
2020-03-12	$15.57	$15.81	$13.63	$14.65	$14.65	1,053,696
2020-03-11	$17.86	$18.29	$15.86	$17.06	$17.06	1,313,934
2020-03-10	$18.39	$19.47	$17.41	$18.41	$18.41	1,089,257
2020-03-09	$20.06	$20.30	$17.50	$17.61	$17.61	1,189,557
2020-03-06	$22.02	$22.58	$21.16	$21.56	$21.56	614,408
2020-03-05	$23.78	$24.13	$22.63	$22.85	$22.85	320,977
2020-03-04	$23.77	$24.32	$23.65	$24.30	$24.30	424,112
2020-03-03	$24.55	$24.55	$22.99	$23.26	$23.26	530,397
2020-03-02	$23.76	$24.15	$22.56	$23.19	$23.19	564,558
2020-02-28	$23.00	$24.15	$22.00	$23.74	$23.74	891,817
2020-02-27	$23.64	$23.96	$23.00	$23.37	$23.37	455,106
2020-02-26	$24.14	$24.92	$23.75	$24.02	$24.02	815,370
2020-02-25	$25.29	$25.31	$23.89	$24.13	$24.13	588,530
2020-02-24	$24.46	$25.59	$24.25	$25.04	$25.04	492,764
2020-02-21	$27.13	$27.22	$25.77	$25.97	$25.97	531,770
2020-02-20	$26.16	$27.80	$25.64	$27.26	$27.26	626,150
2020-02-19	$24.69	$26.35	$24.65	$26.00	$26.00	898,343
2020-02-18	$24.40	$24.79	$24.30	$24.40	$24.40	440,629
2020-02-14	$24.54	$25.02	$24.36	$24.59	$24.59	426,688
2020-02-13	$24.80	$24.80	$23.95	$24.61	$24.61	468,721
2020-02-12	$23.65	$24.84	$23.65	$24.74	$24.74	613,941
2020-02-11	$23.06	$23.70	$22.52	$23.57	$23.57	977,497
2020-02-10	$22.65	$24.30	$22.55	$24.00	$24.00	1,382,304
2020-02-07	$20.20	$22.68	$18.75	$22.46	$22.46	1,380,487
2020-02-06	$22.05	$22.10	$21.21	$21.29	$21.29	734,501
2020-02-05	$21.85	$22.23	$21.52	$22.01	$22.01	671,997
2020-02-04	$21.34	$22.00	$20.93	$21.44	$21.44	619,298
2020-02-03	$20.73	$21.43	$20.59	$20.93	$20.93	495,674
2020-01-31	$20.39	$20.85	$20.08	$20.75	$20.75	434,621
2020-01-30	$20.45	$20.88	$20.08	$20.47	$20.47	546,967
2020-01-29	$20.62	$20.93	$20.26	$20.73	$20.73	228,681
2020-01-28	$19.70	$20.60	$19.54	$20.55	$20.55	399,410
2020-01-27	$20.23	$20.23	$19.55	$19.56	$19.56	499,123
2020-01-24	$21.20	$21.80	$20.63	$20.74	$20.74	684,066
2020-01-23	$20.76	$21.32	$20.61	$21.18	$21.18	412,149
2020-01-22	$21.11	$21.29	$20.80	$20.85	$20.85	486,714
2020-01-21	$20.52	$21.07	$20.50	$20.96	$20.96	458,591
2020-01-17	$20.58	$20.98	$20.44	$20.56	$20.56	435,966
2020-01-16	$20.27	$21.32	$20.09	$20.35	$20.35	517,625
2020-01-15	$19.60	$20.21	$19.50	$20.19	$20.19	389,485
2020-01-14	$19.41	$20.34	$19.38	$19.68	$19.68	682,980
2020-01-13	$18.63	$19.46	$18.51	$19.44	$19.44	331,518
2020-01-10	$18.53	$18.99	$18.40	$18.53	$18.53	399,589
2020-01-09	$18.96	$19.11	$18.46	$18.54	$18.54	324,354
2020-01-08	$19.05	$19.17	$18.89	$18.96	$18.96	293,284
2020-01-07	$18.75	$19.29	$18.66	$19.04	$19.04	247,199
2020-01-06	$18.65	$18.95	$18.40	$18.86	$18.86	254,519
2020-01-03	$18.21	$18.77	$18.17	$18.76	$18.76	291,942
2020-01-02	$18.71	$18.71	$18.37	$18.46	$18.46	570,388
2019-12-31	$18.44	$18.64	$18.33	$18.51	$18.51	406,296
2019-12-30	$18.44	$18.63	$18.21	$18.42	$18.42	542,290
2019-12-27	$18.97	$19.02	$18.40	$18.48	$18.48	303,645
2019-12-26	$18.76	$19.17	$18.68	$18.97	$18.97	228,578
2019-12-24	$18.84	$18.89	$18.64	$18.65	$18.65	74,748
2019-12-23	$18.60	$18.88	$18.35	$18.86	$18.86	314,518
2019-12-20	$18.40	$18.90	$18.40	$18.62	$18.62	529,796
2019-12-19	$18.23	$18.51	$18.00	$18.28	$18.28	295,877
2019-12-18	$18.63	$18.91	$17.92	$18.09	$18.09	357,640
2019-12-17	$17.74	$18.64	$17.70	$18.62	$18.62	486,066
2019-12-16	$17.29	$17.97	$17.16	$17.64	$17.64	1,256,097
2019-12-13	$16.65	$17.33	$16.64	$17.13	$17.13	461,920
2019-12-12	$16.49	$16.83	$16.34	$16.69	$16.69	406,216
2019-12-11	$16.66	$16.75	$16.08	$16.54	$16.54	572,769
2019-12-10	$16.95	$16.99	$16.46	$16.53	$16.53	490,449
2019-12-09	$17.26	$17.51	$16.79	$16.95	$16.95	562,118
2019-12-06	$17.51	$17.58	$17.07	$17.25	$17.25	290,781
2019-12-05	$17.85	$17.92	$17.29	$17.33	$17.33	624,310
2019-12-04	$17.53	$17.94	$17.53	$17.69	$17.69	436,130
2019-12-03	$17.40	$17.49	$16.87	$17.35	$17.35	218,851
2019-12-02	$18.05	$18.05	$17.49	$17.61	$17.61	230,918
2019-11-29	$17.73	$18.10	$17.44	$18.05	$18.05	246,928
2019-11-27	$17.73	$18.12	$17.64	$17.80	$17.80	223,278
2019-11-26	$17.70	$17.78	$17.17	$17.64	$17.64	531,789
2019-11-25	$17.13	$18.20	$17.00	$17.79	$17.79	644,362
2019-11-22	$16.35	$17.12	$16.35	$16.95	$16.95	470,194
2019-11-21	$16.24	$16.35	$15.97	$16.30	$16.30	317,830
2019-11-20	$16.19	$16.35	$16.12	$16.25	$16.25	422,333
2019-11-19	$16.29	$16.40	$15.97	$16.25	$16.25	518,688
2019-11-18	$16.71	$16.79	$16.30	$16.36	$16.36	584,681
2019-11-15	$16.97	$17.00	$16.40	$16.78	$16.78	455,213
2019-11-14	$16.68	$17.00	$16.57	$16.78	$16.78	515,999
2019-11-13	$17.31	$17.53	$16.72	$16.76	$16.76	527,869
2019-11-12	$17.76	$17.80	$17.40	$17.43	$17.43	615,291
2019-11-11	$16.26	$17.70	$16.26	$17.63	$17.63	861,574
2019-11-08	$16.27	$16.46	$15.34	$16.26	$16.26	1,600,401
2019-11-07	$18.50	$18.54	$15.87	$16.12	$16.12	3,915,656
2019-11-06	$21.66	$22.26	$21.25	$21.63	$21.63	819,267
2019-11-05	$21.10	$21.86	$20.58	$21.67	$21.67	1,056,246
2019-11-04	$21.16	$21.58	$21.01	$21.18	$21.18	521,624
2019-11-01	$20.56	$21.16	$20.38	$20.80	$20.80	282,789
2019-10-31	$20.57	$20.66	$20.15	$20.53	$20.53	233,920
2019-10-30	$20.65	$20.65	$20.02	$20.62	$20.62	220,369
2019-10-29	$20.59	$20.78	$20.40	$20.66	$20.66	279,580
2019-10-28	$20.25	$21.17	$20.25	$20.57	$20.57	351,147
2019-10-25	$19.73	$20.22	$19.55	$20.12	$20.12	264,721
2019-10-24	$19.81	$20.26	$19.60	$19.74	$19.74	458,075
2019-10-23	$19.60	$20.42	$19.24	$19.79	$19.79	684,097
2019-10-22	$19.15	$19.77	$18.79	$19.58	$19.58	498,208
2019-10-21	$19.46	$19.71	$19.11	$19.13	$19.13	363,180
2019-10-18	$19.46	$19.73	$19.25	$19.43	$19.43	708,534
2019-10-17	$19.12	$19.74	$18.97	$19.39	$19.39	329,192
2019-10-16	$19.01	$19.42	$18.86	$18.99	$18.99	185,347
2019-10-15	$18.93	$19.16	$18.53	$18.96	$18.96	497,173
2019-10-14	$18.42	$19.07	$17.99	$18.83	$18.83	317,765
2019-10-11	$19.32	$19.59	$18.50	$18.53	$18.53	423,934
2019-10-10	$18.82	$19.23	$18.64	$19.18	$19.18	223,559
2019-10-09	$18.63	$19.10	$18.50	$18.76	$18.76	321,836
2019-10-08	$18.31	$18.67	$18.10	$18.43	$18.43	240,957
2019-10-07	$19.50	$19.65	$18.41	$18.55	$18.55	626,484
2019-10-04	$19.28	$19.70	$18.99	$19.38	$19.38	570,434
2019-10-03	$18.08	$18.44	$17.61	$18.43	$18.43	332,393
2019-10-02	$18.01	$18.30	$17.74	$18.14	$18.14	415,915
2019-10-01	$18.79	$19.13	$18.21	$18.22	$18.22	345,170
2019-09-30	$18.79	$18.80	$18.20	$18.75	$18.75	336,914
2019-09-27	$19.40	$19.57	$18.61	$18.79	$18.79	579,994
2019-09-26	$19.38	$19.63	$19.21	$19.44	$19.44	357,924
2019-09-25	$19.17	$19.56	$18.94	$19.38	$19.38	389,838
2019-09-24	$19.89	$20.06	$19.23	$19.25	$19.25	861,144
2019-09-23	$19.60	$19.94	$19.32	$19.73	$19.73	525,931
2019-09-20	$19.27	$19.95	$19.18	$19.73	$19.73	1,149,420
2019-09-19	$19.32	$19.70	$19.14	$19.32	$19.32	431,662
2019-09-18	$19.10	$19.35	$18.92	$19.29	$19.29	362,388
2019-09-17	$18.75	$20.10	$18.75	$19.15	$19.15	566,290
2019-09-16	$18.31	$19.06	$18.20	$18.77	$18.77	581,017
2019-09-13	$17.93	$18.40	$17.90	$18.31	$18.31	539,719
2019-09-12	$17.85	$18.00	$17.10	$17.88	$17.88	441,941
2019-09-11	$17.46	$17.80	$17.27	$17.76	$17.76	737,524
2019-09-10	$17.55	$18.03	$17.25	$17.33	$17.33	378,544
2019-09-09	$17.02	$17.62	$16.85	$17.60	$17.60	546,594
2019-09-06	$17.54	$17.68	$16.80	$16.96	$16.96	546,472
2019-09-05	$17.29	$17.67	$17.23	$17.49	$17.49	646,372
2019-09-04	$17.29	$17.58	$17.07	$17.18	$17.18	455,599
2019-09-03	$17.49	$17.60	$17.10	$17.16	$17.16	477,345
2019-08-30	$17.79	$18.10	$17.51	$17.64	$17.64	508,570
2019-08-29	$17.86	$18.06	$17.64	$17.80	$17.80	663,580
2019-08-28	$17.32	$17.78	$16.97	$17.62	$17.62	427,719
2019-08-27	$17.98	$18.27	$17.04	$17.37	$17.37	318,955
2019-08-26	$17.47	$17.82	$17.35	$17.69	$17.69	423,622
2019-08-23	$18.07	$18.17	$17.23	$17.28	$17.28	479,308
2019-08-22	$18.29	$18.39	$17.51	$18.18	$18.18	503,316
2019-08-21	$18.37	$18.45	$18.15	$18.30	$18.30	687,078
2019-08-20	$18.54	$18.54	$17.60	$18.19	$18.19	1,307,835
2019-08-19	$17.92	$17.95	$17.49	$17.50	$17.50	446,064
2019-08-16	$17.39	$17.88	$17.21	$17.69	$17.69	933,332
2019-08-15	$18.65	$18.65	$16.92	$17.36	$17.36	1,026,482
2019-08-14	$18.41	$18.65	$17.89	$18.12	$18.12	827,883
2019-08-13	$18.68	$19.29	$18.11	$18.65	$18.65	1,190,059
2019-08-12	$19.71	$20.00	$18.70	$18.80	$18.80	654,123
2019-08-09	$21.00	$21.11	$19.70	$19.74	$19.74	742,626
2019-08-08	$24.75	$24.75	$19.70	$21.01	$21.01	3,037,845
2019-08-07	$24.75	$25.50	$24.55	$25.24	$25.24	383,786
2019-08-06	$25.01	$25.49	$24.80	$25.06	$25.06	476,770
2019-08-05	$24.85	$25.00	$24.29	$24.85	$24.85	446,765
2019-08-02	$24.80	$25.27	$24.45	$25.24	$25.24	376,437
2019-08-01	$25.60	$25.81	$24.84	$24.99	$24.99	469,990
2019-07-31	$26.18	$26.30	$25.35	$25.57	$25.57	340,331
2019-07-30	$25.88	$26.27	$25.61	$26.10	$26.10	441,682
2019-07-29	$26.34	$26.34	$25.84	$26.00	$26.00	396,425
2019-07-26	$26.13	$26.50	$25.72	$26.39	$26.39	258,543
2019-07-25	$26.46	$26.46	$25.78	$26.06	$26.06	215,448
2019-07-24	$25.94	$26.53	$25.76	$26.49	$26.49	267,814
2019-07-23	$25.94	$26.24	$25.86	$26.05	$26.05	227,572
2019-07-22	$26.45	$26.50	$25.46	$25.95	$25.95	238,268
2019-07-19	$25.74	$26.56	$25.74	$26.22	$26.22	321,486
2019-07-18	$25.52	$25.95	$25.31	$25.87	$25.87	251,962
2019-07-17	$25.64	$25.94	$25.56	$25.58	$25.58	276,478
2019-07-16	$25.75	$26.28	$25.55	$25.64	$25.64	377,142
2019-07-15	$25.81	$25.81	$25.27	$25.79	$25.79	305,423
2019-07-12	$25.62	$25.83	$25.47	$25.66	$25.66	241,914
2019-07-11	$25.04	$25.56	$25.04	$25.51	$25.51	253,724
2019-07-10	$25.30	$25.68	$25.08	$25.12	$25.12	295,768
2019-07-09	$24.66	$25.21	$24.57	$25.05	$25.05	305,063
2019-07-08	$24.49	$25.20	$24.33	$24.86	$24.86	226,832
2019-07-05	$24.27	$24.58	$23.84	$24.52	$24.52	254,671
2019-07-03	$24.83	$24.83	$24.35	$24.48	$24.48	184,728
2019-07-02	$25.09	$25.23	$24.43	$24.78	$24.78	263,235
2019-07-01	$25.04	$26.00	$24.54	$25.14	$25.14	529,741
2019-06-28	$24.38	$25.06	$24.35	$24.72	$24.72	2,098,297
2019-06-27	$23.98	$24.49	$23.79	$24.43	$24.43	401,269
2019-06-26	$24.16	$24.35	$23.58	$23.94	$23.94	415,338
2019-06-25	$24.56	$24.60	$23.92	$24.18	$24.18	297,133
2019-06-24	$25.00	$25.26	$24.42	$24.59	$24.59	274,188
2019-06-21	$24.98	$25.18	$24.56	$24.97	$24.97	463,131
2019-06-20	$25.17	$25.92	$24.73	$25.03	$25.03	279,741
2019-06-19	$24.46	$24.95	$24.06	$24.92	$24.92	375,723
2019-06-18	$23.94	$24.80	$23.67	$24.36	$24.36	559,656
2019-06-17	$23.20	$23.79	$23.03	$23.71	$23.71	382,453
2019-06-14	$23.58	$23.84	$22.71	$23.24	$23.24	489,491
2019-06-13	$22.50	$23.98	$22.41	$23.70	$23.70	551,489
2019-06-12	$23.03	$23.32	$22.36	$22.44	$22.44	295,124
2019-06-11	$22.57	$22.97	$22.43	$22.93	$22.93	421,874
2019-06-10	$22.34	$23.27	$22.34	$22.42	$22.42	492,920
2019-06-07	$21.40	$22.25	$21.36	$22.19	$22.19	309,597
2019-06-06	$22.07	$22.49	$21.17	$21.39	$21.39	334,288
2019-06-05	$22.03	$22.37	$21.82	$21.89	$21.89	272,079
2019-06-04	$22.06	$22.47	$21.57	$21.89	$21.89	483,068
2019-06-03	$20.84	$21.69	$20.72	$21.66	$21.66	523,158
2019-05-31	$21.41	$21.57	$19.54	$20.85	$20.85	1,194,914
2019-05-30	$21.90	$22.34	$21.25	$21.46	$21.46	371,480
2019-05-29	$21.88	$22.23	$21.78	$21.92	$21.92	285,964
2019-05-28	$21.91	$22.20	$21.73	$21.98	$21.98	421,943
2019-05-24	$22.60	$22.78	$21.75	$21.86	$21.86	468,277
2019-05-23	$22.87	$23.29	$22.31	$22.56	$22.56	244,298
2019-05-22	$23.33	$23.99	$23.08	$23.22	$23.22	276,123
2019-05-21	$22.86	$23.58	$22.75	$23.46	$23.46	411,105
2019-05-20	$22.36	$22.83	$22.07	$22.52	$22.52	349,549
2019-05-17	$22.90	$23.11	$22.42	$22.54	$22.54	436,559
2019-05-16	$22.55	$23.10	$22.22	$23.01	$23.01	576,921
2019-05-15	$21.99	$22.60	$21.67	$22.54	$22.54	523,199
2019-05-14	$23.09	$23.38	$22.00	$22.01	$22.01	767,031
2019-05-13	$23.86	$24.06	$22.96	$23.11	$23.11	621,285
2019-05-10	$24.26	$24.66	$23.79	$24.37	$24.37	589,916
2019-05-09	$23.67	$25.29	$23.50	$24.52	$24.52	808,169
2019-05-08	$24.82	$25.36	$24.79	$25.02	$25.02	494,653
2019-05-07	$24.78	$25.00	$24.56	$24.86	$24.86	476,725
2019-05-06	$24.89	$25.32	$24.63	$25.02	$25.02	515,024
2019-05-03	$25.84	$26.12	$25.25	$25.34	$25.34	580,266
2019-05-02	$26.38	$26.38	$23.20	$25.74	$25.74	3,371,548
2019-05-01	$31.08	$31.18	$30.68	$30.70	$30.70	331,584
2019-04-30	$30.94	$31.02	$30.71	$30.95	$30.95	214,374
2019-04-29	$31.02	$31.15	$30.51	$30.93	$30.93	187,093
2019-04-26	$30.46	$31.02	$30.10	$30.94	$30.94	234,056
2019-04-25	$30.89	$30.89	$30.21	$30.46	$30.46	230,967
2019-04-24	$30.72	$31.17	$30.43	$30.97	$30.97	307,711
2019-04-23	$31.00	$31.00	$30.38	$30.59	$30.59	227,147
2019-04-22	$30.87	$31.00	$30.64	$30.98	$30.98	317,380
2019-04-18	$30.68	$30.91	$30.56	$30.78	$30.78	455,860
2019-04-17	$30.17	$30.92	$30.00	$30.63	$30.63	648,023
2019-04-16	$29.91	$30.14	$29.84	$30.06	$30.06	209,497
2019-04-15	$29.29	$29.80	$29.27	$29.77	$29.77	306,879
2019-04-12	$29.27	$29.60	$28.92	$29.19	$29.19	242,909
2019-04-11	$29.21	$29.64	$28.98	$29.10	$29.10	322,580
2019-04-10	$28.81	$29.22	$28.59	$29.13	$29.13	186,902
2019-04-09	$28.76	$29.15	$28.53	$28.64	$28.64	168,586
2019-04-08	$28.48	$28.97	$28.41	$28.89	$28.89	144,315
2019-04-05	$28.14	$28.73	$28.08	$28.71	$28.71	471,829
2019-04-04	$28.23	$28.46	$27.82	$28.07	$28.07	214,751
2019-04-03	$28.64	$28.92	$28.17	$28.23	$28.23	243,177
2019-04-02	$28.68	$28.84	$28.12	$28.48	$28.48	502,708
2019-04-01	$28.89	$29.00	$28.54	$28.71	$28.71	312,493
2019-03-29	$28.66	$28.89	$28.36	$28.62	$28.62	296,571
2019-03-28	$28.65	$29.03	$28.35	$28.47	$28.47	528,724
2019-03-27	$28.66	$28.82	$28.46	$28.53	$28.53	206,848
2019-03-26	$29.05	$29.31	$28.57	$28.72	$28.72	169,617
2019-03-25	$29.25	$29.58	$28.57	$28.77	$28.77	277,786
2019-03-22	$29.12	$30.20	$29.10	$29.13	$29.13	781,370
2019-03-21	$29.97	$30.15	$29.24	$29.28	$29.28	330,425
2019-03-20	$29.97	$30.31	$29.75	$30.05	$30.05	343,432
2019-03-19	$30.78	$31.00	$29.82	$29.96	$29.96	823,572
2019-03-18	$31.10	$31.41	$30.78	$30.94	$30.94	301,609
2019-03-15	$30.87	$31.25	$30.54	$31.14	$31.14	295,092
2019-03-14	$30.83	$31.38	$30.61	$30.97	$30.97	167,062
2019-03-13	$30.55	$31.03	$30.38	$30.98	$30.98	221,093
2019-03-12	$30.21	$30.56	$29.82	$30.49	$30.49	204,763
2019-03-11	$29.05	$30.25	$28.95	$30.07	$30.07	291,871
2019-03-08	$29.33	$29.57	$28.78	$29.21	$29.21	220,175
2019-03-07	$29.20	$29.70	$28.42	$29.55	$29.55	302,226
2019-03-06	$28.69	$29.49	$28.54	$29.26	$29.26	620,472
2019-03-05	$28.46	$29.59	$28.29	$28.60	$28.60	699,355
2019-03-04	$28.50	$28.50	$26.92	$27.50	$27.50	801,884
2019-03-01	$29.40	$29.88	$27.74	$28.68	$28.68	650,941
2019-02-28	$30.63	$31.06	$30.13	$30.21	$30.21	355,770
2019-02-27	$31.15	$31.43	$30.84	$30.85	$30.85	141,754
2019-02-26	$31.40	$31.59	$30.33	$31.16	$31.16	158,107
2019-02-25	$31.95	$31.95	$31.41	$31.41	$31.41	215,894
2019-02-22	$31.18	$31.76	$30.76	$31.76	$31.76	132,878
2019-02-21	$31.26	$31.38	$30.81	$30.93	$30.93	117,700
2019-02-20	$31.42	$31.68	$30.93	$31.19	$31.19	251,543
2019-02-19	$32.38	$32.44	$31.16	$31.41	$31.41	430,778
2019-02-15	$31.78	$32.74	$31.70	$32.63	$32.63	382,572
2019-02-14	$31.48	$32.17	$31.46	$31.61	$31.61	147,282
2019-02-13	$31.35	$31.62	$30.86	$31.49	$31.49	415,180
2019-02-12	$30.70	$31.10	$30.28	$31.08	$31.08	232,251
2019-02-11	$30.63	$30.90	$29.87	$30.40	$30.40	207,856
2019-02-08	$31.03	$31.13	$30.46	$30.62	$30.62	136,589
2019-02-07	$30.84	$31.07	$30.33	$31.05	$31.05	200,322
2019-02-06	$30.92	$31.03	$30.70	$31.02	$31.02	255,843
2019-02-05	$31.10	$31.45	$30.85	$30.93	$30.93	164,456
2019-02-04	$30.81	$31.07	$30.50	$31.05	$31.05	247,432
2019-02-01	$30.44	$31.08	$30.44	$30.74	$30.74	260,444
2019-01-31	$29.79	$30.66	$29.35	$30.27	$30.27	400,281
2019-01-30	$29.39	$29.72	$29.01	$29.62	$29.62	161,768
2019-01-29	$29.12	$29.37	$28.95	$29.17	$29.17	184,016
2019-01-28	$28.89	$29.31	$28.73	$29.06	$29.06	234,826
2019-01-25	$29.43	$29.71	$28.88	$29.32	$29.32	216,846
2019-01-24	$28.56	$29.34	$28.46	$29.29	$29.29	106,108
2019-01-23	$29.00	$29.13	$28.43	$28.54	$28.54	143,533
2019-01-22	$29.25	$29.37	$28.69	$28.96	$28.96	183,683
2019-01-18	$29.36	$29.79	$29.15	$29.42	$29.42	298,393
2019-01-17	$28.97	$29.24	$27.99	$29.13	$29.13	407,358
2019-01-16	$29.60	$29.70	$28.65	$28.96	$28.96	384,915
2019-01-15	$29.59	$29.60	$28.97	$29.53	$29.53	231,585
2019-01-14	$29.79	$29.82	$28.93	$29.40	$29.40	292,430
2019-01-11	$28.30	$30.08	$27.77	$29.97	$29.97	660,692
2019-01-10	$27.54	$28.15	$27.38	$27.77	$27.77	173,529
2019-01-09	$27.05	$27.67	$26.91	$27.57	$27.57	238,210
2019-01-08	$27.00	$27.19	$26.60	$26.92	$26.92	223,481
2019-01-07	$26.47	$27.14	$26.39	$26.72	$26.72	143,466
2019-01-04	$25.27	$26.58	$25.14	$26.24	$26.24	200,195
2019-01-03	$25.44	$25.57	$24.66	$25.00	$25.00	150,748
2019-01-02	$24.36	$25.49	$24.03	$25.48	$25.48	184,581
2018-12-31	$24.54	$24.62	$23.84	$24.58	$24.58	164,287
2018-12-28	$24.42	$24.95	$24.28	$24.45	$24.45	135,159
2018-12-27	$23.77	$24.33	$23.43	$24.33	$24.33	121,347
2018-12-26	$23.33	$24.13	$22.94	$24.11	$24.11	121,049
2018-12-24	$23.36	$23.45	$23.10	$23.14	$23.14	93,469
2018-12-21	$23.28	$24.45	$23.15	$23.50	$23.50	294,541
2018-12-20	$23.92	$24.28	$23.15	$23.24	$23.24	289,326
2018-12-19	$24.18	$24.38	$23.15	$23.93	$23.93	349,101
2018-12-18	$24.47	$24.89	$23.79	$23.96	$23.96	308,139
2018-12-17	$24.80	$24.80	$24.16	$24.28	$24.28	290,182
2018-12-14	$25.72	$26.27	$24.75	$24.77	$24.77	295,647
2018-12-13	$26.05	$26.06	$25.58	$25.80	$25.80	156,210
2018-12-12	$26.39	$26.57	$25.84	$25.85	$25.85	197,333
2018-12-11	$26.67	$26.87	$25.79	$25.84	$25.84	171,268
2018-12-10	$26.01	$26.43	$25.66	$26.24	$26.24	193,553
2018-12-07	$26.76	$27.36	$25.85	$25.88	$25.88	205,161
2018-12-06	$26.07	$27.00	$25.83	$26.73	$26.73	292,975
2018-12-04	$27.53	$28.00	$26.45	$26.48	$26.48	222,896
2018-12-03	$27.48	$27.75	$27.03	$27.74	$27.74	241,178
2018-11-30	$27.08	$27.20	$26.71	$27.19	$27.19	162,574
2018-11-29	$25.91	$27.23	$25.88	$27.03	$27.03	260,576
2018-11-28	$26.00	$26.97	$25.77	$26.80	$26.80	249,746
2018-11-27	$25.45	$26.03	$25.11	$25.88	$25.88	289,782
2018-11-26	$25.74	$25.98	$25.49	$25.67	$25.67	220,272
2018-11-23	$24.95	$25.68	$24.74	$25.53	$25.53	117,993
2018-11-21	$23.99	$25.04	$23.58	$25.00	$25.00	237,901
2018-11-20	$23.82	$24.36	$23.57	$23.83	$23.83	150,508
2018-11-19	$24.82	$24.95	$23.63	$24.09	$24.09	223,007
2018-11-16	$24.37	$24.94	$24.10	$24.91	$24.91	327,300
2018-11-15	$23.57	$24.64	$23.53	$24.57	$24.57	580,475
2018-11-14	$23.43	$23.80	$23.23	$23.71	$23.71	368,986
2018-11-13	$24.23	$24.49	$23.37	$23.44	$23.44	672,597
2018-11-12	$25.67	$25.77	$23.92	$24.04	$24.04	724,679
2018-11-09	$25.28	$25.71	$24.29	$25.59	$25.59	303,744
2018-11-08	$27.89	$28.00	$24.04	$25.34	$25.34	1,360,843
2018-11-07	$27.04	$27.56	$26.70	$27.48	$27.48	304,486
2018-11-06	$26.30	$27.06	$26.30	$26.93	$26.93	418,920
2018-11-05	$26.06	$26.69	$25.73	$26.37	$26.37	333,958
2018-11-02	$26.26	$26.64	$25.51	$26.05	$26.05	270,477
2018-11-01	$25.27	$26.22	$25.02	$26.17	$26.17	460,068
2018-10-31	$25.62	$25.74	$24.92	$25.26	$25.26	184,536
2018-10-30	$24.72	$25.50	$24.52	$25.34	$25.34	315,530
2018-10-29	$25.37	$25.91	$24.51	$24.71	$24.71	345,040
2018-10-26	$24.00	$24.59	$23.61	$23.88	$23.88	238,228
2018-10-25	$24.47	$24.78	$24.14	$24.37	$24.37	168,616
2018-10-24	$24.67	$25.88	$24.20	$24.21	$24.21	210,399
2018-10-23	$24.30	$25.15	$24.04	$24.71	$24.71	298,679
2018-10-22	$25.26	$25.66	$24.30	$24.58	$24.58	473,142
2018-10-19	$24.97	$25.42	$24.84	$25.10	$25.10	503,009
2018-10-18	$25.75	$26.05	$24.60	$25.06	$25.06	524,054
2018-10-17	$26.54	$27.42	$25.55	$25.82	$25.82	261,868
2018-10-16	$25.89	$26.48	$25.55	$26.44	$26.44	188,129
2018-10-15	$25.10	$26.00	$25.10	$25.64	$25.64	246,906
2018-10-12	$24.82	$25.56	$24.70	$25.05	$25.05	551,740
2018-10-11	$25.00	$25.24	$24.57	$24.57	$24.57	282,125
2018-10-10	$25.62	$25.74	$25.13	$25.13	$25.13	342,406
2018-10-09	$26.05	$26.22	$25.29	$25.62	$25.62	357,741
2018-10-08	$26.49	$26.56	$24.87	$26.13	$26.13	545,888
2018-10-05	$27.77	$27.78	$26.52	$26.61	$26.61	638,830
2018-10-04	$28.70	$28.82	$27.75	$27.80	$27.80	273,678
2018-10-03	$28.62	$28.86	$28.24	$28.61	$28.61	208,668
2018-10-02	$28.52	$28.84	$28.09	$28.56	$28.56	207,485
2018-10-01	$28.62	$29.19	$28.18	$28.58	$28.58	194,283
2018-09-28	$28.75	$29.21	$28.46	$28.55	$28.55	202,955
2018-09-27	$28.56	$28.91	$27.96	$28.88	$28.88	245,611
2018-09-26	$28.95	$28.99	$28.49	$28.53	$28.53	315,068
2018-09-25	$28.81	$28.94	$28.67	$28.86	$28.86	271,376
2018-09-24	$28.26	$28.91	$28.21	$28.71	$28.71	399,635
2018-09-21	$28.10	$28.29	$27.70	$28.26	$28.26	619,895
2018-09-20	$28.11	$29.00	$27.93	$28.07	$28.07	330,761
2018-09-19	$27.70	$28.26	$27.70	$27.96	$27.96	234,182
2018-09-18	$27.49	$27.85	$27.34	$27.80	$27.80	277,636
2018-09-17	$27.53	$27.55	$27.17	$27.41	$27.41	269,439
2018-09-14	$27.96	$28.37	$27.45	$27.47	$27.47	278,078
2018-09-13	$27.49	$28.29	$27.31	$27.96	$27.96	274,526
2018-09-12	$27.45	$27.48	$26.75	$27.33	$27.33	220,968
2018-09-11	$27.50	$27.52	$27.08	$27.23	$27.23	192,944
2018-09-10	$27.31	$27.60	$27.21	$27.46	$27.46	178,738
2018-09-07	$27.49	$27.49	$26.90	$27.30	$27.30	172,614
2018-09-06	$27.30	$27.82	$27.15	$27.45	$27.45	205,318
2018-09-05	$27.24	$27.48	$26.53	$27.42	$27.42	522,232
2018-09-04	$28.03	$28.08	$27.10	$27.31	$27.31	362,140
2018-08-31	$28.35	$28.35	$27.80	$28.03	$28.03	213,608
2018-08-30	$28.33	$28.98	$27.90	$28.43	$28.43	333,924
2018-08-29	$28.64	$28.74	$28.23	$28.27	$28.27	203,189
2018-08-28	$28.76	$28.84	$28.17	$28.72	$28.72	312,901
2018-08-27	$28.93	$29.16	$28.35	$28.80	$28.80	365,881
2018-08-24	$28.04	$28.93	$27.94	$28.82	$28.82	472,693
2018-08-23	$28.00	$28.10	$27.70	$27.92	$27.92	365,416
2018-08-22	$28.22	$28.49	$27.83	$28.13	$28.13	381,741
2018-08-21	$26.96	$28.25	$26.96	$28.22	$28.22	481,438
2018-08-20	$26.99	$27.15	$26.64	$26.97	$26.97	271,287
2018-08-17	$26.51	$26.97	$26.50	$26.86	$26.86	307,807
2018-08-16	$26.98	$27.38	$26.20	$26.41	$26.41	366,862
2018-08-15	$26.01	$26.85	$25.90	$26.71	$26.71	486,679
2018-08-14	$26.00	$26.75	$25.55	$26.14	$26.14	883,723
2018-08-13	$27.45	$27.50	$26.11	$26.25	$26.25	470,276
2018-08-10	$28.72	$28.72	$27.49	$27.51	$27.51	514,616
2018-08-09	$28.60	$29.71	$27.83	$28.72	$28.72	480,453
2018-08-08	$30.00	$30.00	$27.18	$29.01	$29.01	1,229,123
2018-08-07	$30.65	$30.74	$30.14	$30.51	$30.51	270,351
2018-08-06	$31.55	$31.93	$30.54	$30.66	$30.66	213,258
2018-08-03	$31.82	$31.86	$30.89	$31.38	$31.38	232,301
2018-08-02	$31.14	$31.78	$30.81	$31.63	$31.63	188,913
2018-08-01	$30.82	$31.16	$30.56	$31.13	$31.13	142,734
2018-07-31	$30.11	$30.86	$30.11	$30.82	$30.82	135,492
2018-07-30	$30.81	$30.93	$30.00	$30.05	$30.05	174,273
2018-07-27	$32.09	$32.22	$30.73	$30.83	$30.83	164,766
2018-07-26	$31.42	$32.16	$31.20	$32.01	$32.01	321,660
2018-07-25	$30.01	$30.85	$29.60	$30.81	$30.81	209,778
2018-07-24	$29.85	$30.15	$29.52	$30.10	$30.10	196,290
2018-07-23	$29.49	$30.02	$29.43	$29.71	$29.71	135,110
2018-07-20	$29.90	$29.90	$29.41	$29.56	$29.56	201,969
2018-07-19	$29.97	$30.01	$29.45	$30.01	$30.01	197,957
2018-07-18	$29.70	$30.15	$29.69	$29.96	$29.96	464,233
2018-07-17	$31.05	$31.06	$29.77	$29.85	$29.85	642,263
2018-07-16	$31.09	$31.68	$31.00	$31.25	$31.25	208,357
2018-07-13	$31.20	$31.46	$30.75	$31.03	$31.03	126,012
2018-07-12	$31.56	$31.61	$31.14	$31.23	$31.23	260,822
2018-07-11	$32.08	$32.19	$31.01	$31.70	$31.70	452,201
2018-07-10	$30.03	$32.07	$30.03	$31.92	$31.92	496,414
2018-07-09	$30.24	$30.24	$29.49	$29.69	$29.69	213,654
2018-07-06	$30.06	$30.34	$29.67	$29.94	$29.94	251,038
2018-07-05	$29.16	$30.15	$28.71	$30.06	$30.06	350,235
2018-07-03	$29.46	$30.00	$28.82	$28.90	$28.90	105,790
2018-07-02	$29.24	$29.46	$28.97	$29.26	$29.26	179,908
2018-06-29	$29.59	$29.89	$29.21	$29.24	$29.24	294,839
2018-06-28	$28.21	$29.56	$28.09	$29.51	$29.51	513,149
2018-06-27	$28.09	$28.84	$27.77	$28.32	$28.32	486,087
2018-06-26	$28.69	$28.95	$27.71	$27.94	$27.94	276,352
2018-06-25	$28.61	$28.73	$28.12	$28.52	$28.52	313,583
2018-06-22	$28.76	$29.28	$28.27	$28.92	$28.92	896,675
2018-06-21	$29.99	$30.19	$27.82	$28.46	$28.46	692,927
2018-06-20	$26.84	$29.61	$26.84	$29.24	$29.24	882,406
2018-06-19	$26.01	$26.43	$25.55	$25.81	$25.81	231,926
2018-06-18	$26.01	$26.47	$25.83	$26.00	$26.00	230,541
2018-06-15	$25.82	$26.54	$25.66	$26.08	$26.08	302,244
2018-06-14	$25.78	$25.93	$25.58	$25.90	$25.90	763,459
2018-06-13	$25.88	$26.04	$25.58	$25.82	$25.82	221,094
2018-06-12	$26.08	$26.43	$25.85	$25.92	$25.92	145,514
2018-06-11	$25.93	$26.30	$25.89	$26.02	$26.02	344,626
2018-06-08	$25.76	$26.01	$25.27	$25.84	$25.84	147,952
2018-06-07	$26.30	$26.82	$25.85	$26.02	$26.02	184,454
2018-06-06	$26.38	$26.52	$26.11	$26.44	$26.44	365,887
2018-06-05	$26.31	$26.50	$25.75	$26.36	$26.36	233,771
2018-06-04	$25.83	$26.22	$25.14	$26.18	$26.18	249,587
2018-06-01	$26.26	$26.55	$25.65	$25.85	$25.85	237,659
2018-05-31	$26.76	$26.81	$26.11	$26.30	$26.30	274,385
2018-05-30	$26.72	$27.00	$26.45	$26.76	$26.76	277,739
2018-05-29	$26.26	$26.79	$26.26	$26.77	$26.77	223,372
2018-05-25	$25.96	$26.41	$25.84	$26.29	$26.29	195,320
2018-05-24	$25.80	$26.11	$25.49	$26.00	$26.00	263,080
2018-05-23	$26.50	$26.50	$25.87	$26.06	$26.06	310,723
2018-05-22	$27.31	$27.55	$26.68	$26.76	$26.76	327,282
2018-05-21	$26.36	$27.32	$26.17	$27.05	$27.05	484,707
2018-05-18	$26.66	$27.13	$26.00	$26.36	$26.36	1,617,621
2018-05-17	$26.44	$27.03	$26.18	$26.47	$26.47	254,866
2018-05-16	$26.53	$26.61	$26.26	$26.37	$26.37	162,058
2018-05-15	$26.20	$26.89	$26.19	$26.49	$26.49	168,784
2018-05-14	$26.65	$27.17	$26.19	$26.48	$26.48	606,471
2018-05-11	$27.54	$27.54	$26.20	$26.44	$26.44	1,080,933
2018-05-10	$27.71	$28.11	$27.44	$27.62	$27.62	242,920
2018-05-09	$27.48	$28.14	$27.41	$27.82	$27.82	389,864
2018-05-08	$27.07	$27.91	$26.22	$27.54	$27.54	465,368
2018-05-07	$26.62	$26.87	$25.32	$26.76	$26.76	371,321
2018-05-04	$23.71	$26.48	$23.33	$26.02	$26.02	799,650
2018-05-03	$22.95	$23.02	$22.51	$22.96	$22.96	191,914
2018-05-02	$22.94	$23.07	$22.89	$22.98	$22.98	358,184
2018-05-01	$22.71	$22.89	$22.24	$22.86	$22.86	138,008
2018-04-30	$22.87	$22.87	$22.42	$22.65	$22.65	196,671
2018-04-27	$22.35	$23.05	$22.19	$22.82	$22.82	243,604
2018-04-26	$21.95	$22.41	$21.65	$22.28	$22.28	168,822
2018-04-25	$22.28	$22.58	$21.79	$21.90	$21.90	115,668
2018-04-24	$22.76	$23.32	$21.88	$22.35	$22.35	271,555
2018-04-23	$22.06	$22.73	$21.89	$22.71	$22.71	478,090
2018-04-20	$22.14	$22.33	$22.10	$22.21	$22.21	104,842
2018-04-19	$22.06	$22.27	$22.00	$22.20	$22.20	113,788
2018-04-18	$22.19	$22.28	$21.88	$22.15	$22.15	110,720
2018-04-17	$22.05	$22.27	$21.95	$22.08	$22.08	519,003
2018-04-16	$22.77	$22.77	$21.86	$21.99	$21.99	353,498
2018-04-13	$23.00	$23.00	$22.57	$22.65	$22.65	183,387
2018-04-12	$23.25	$23.36	$22.87	$22.98	$22.98	191,984
2018-04-11	$22.98	$23.24	$22.85	$23.16	$23.16	196,364
2018-04-10	$22.85	$23.16	$22.50	$23.05	$23.05	157,516
2018-04-09	$22.58	$22.69	$22.45	$22.59	$22.59	208,379
2018-04-06	$22.68	$22.78	$22.35	$22.50	$22.50	113,832
2018-04-05	$22.79	$23.00	$22.60	$22.75	$22.75	105,400
2018-04-04	$22.11	$22.76	$22.10	$22.75	$22.75	174,748
2018-04-03	$22.38	$22.53	$22.14	$22.36	$22.36	133,058
2018-04-02	$22.46	$22.58	$21.98	$22.25	$22.25	175,380
2018-03-29	$22.76	$23.03	$22.30	$22.45	$22.45	246,259
2018-03-28	$22.75	$23.04	$22.30	$22.66	$22.66	297,789
2018-03-27	$22.45	$23.25	$22.37	$22.86	$22.86	303,930
2018-03-26	$22.56	$22.86	$22.00	$22.40	$22.40	265,809
2018-03-23	$22.40	$22.52	$22.15	$22.33	$22.33	237,816
2018-03-22	$22.41	$22.69	$22.31	$22.37	$22.37	208,458
2018-03-21	$22.05	$22.75	$22.05	$22.41	$22.41	174,833
2018-03-20	$22.11	$22.37	$22.06	$22.10	$22.10	238,619
2018-03-19	$21.68	$22.09	$21.62	$22.04	$22.04	425,040
2018-03-16	$22.14	$22.17	$21.61	$21.80	$21.80	680,788
2018-03-15	$22.70	$22.82	$22.12	$22.17	$22.17	262,294
2018-03-14	$22.88	$23.06	$22.17	$22.67	$22.67	307,198
2018-03-13	$22.40	$23.37	$22.40	$22.89	$22.89	386,685
2018-03-12	$23.25	$23.82	$22.49	$22.55	$22.55	405,139
2018-03-09	$19.32	$23.59	$19.32	$23.10	$23.10	582,672
2018-03-08	$20.36	$20.75	$20.18	$20.38	$20.38	146,688
2018-03-07	$20.15	$20.62	$20.10	$20.27	$20.27	235,951
2018-03-06	$20.39	$20.62	$20.12	$20.32	$20.32	429,171
2018-03-05	$20.29	$20.52	$19.86	$20.29	$20.29	150,662
2018-03-02	$19.74	$20.55	$19.51	$20.39	$20.39	190,640
2018-03-01	$19.82	$20.17	$19.80	$19.96	$19.96	95,401
2018-02-28	$20.09	$20.18	$19.82	$19.82	$19.82	94,546
2018-02-27	$20.49	$20.52	$19.92	$19.98	$19.98	107,922
2018-02-26	$20.34	$20.57	$20.16	$20.45	$20.45	124,633
2018-02-23	$20.23	$20.30	$20.04	$20.18	$20.18	89,262
2018-02-22	$20.29	$20.42	$20.03	$20.09	$20.09	132,448
2018-02-21	$19.38	$20.27	$19.36	$20.25	$20.25	182,396
2018-02-20	$19.47	$19.78	$19.30	$19.32	$19.32	93,360
2018-02-16	$19.15	$19.50	$19.15	$19.48	$19.48	50,009
2018-02-15	$19.36	$19.36	$18.95	$19.26	$19.26	70,216
2018-02-14	$18.79	$19.55	$18.52	$19.13	$19.13	164,309
2018-02-13	$18.44	$18.99	$18.44	$18.86	$18.86	86,196
2018-02-12	$18.99	$18.99	$18.34	$18.48	$18.48	99,915
2018-02-09	$18.44	$19.06	$18.22	$18.84	$18.84	183,102
2018-02-08	$18.56	$18.82	$18.20	$18.23	$18.23	190,280
2018-02-07	$18.29	$18.86	$18.23	$18.56	$18.56	114,308
2018-02-06	$17.79	$20.00	$17.79	$18.35	$18.35	203,144
2018-02-05	$19.34	$19.42	$17.96	$18.26	$18.26	308,266
2018-02-02	$19.75	$19.77	$19.36	$19.50	$19.50	121,791
2018-02-01	$19.98	$20.19	$19.75	$19.95	$19.95	123,536
2018-01-31	$20.11	$20.39	$19.96	$20.08	$20.08	77,805
2018-01-30	$19.57	$20.17	$19.53	$20.01	$20.01	109,166
2018-01-29	$20.12	$20.24	$19.62	$19.70	$19.70	226,654
2018-01-26	$20.30	$20.42	$20.07	$20.21	$20.21	176,938
2018-01-25	$20.37	$20.51	$20.10	$20.26	$20.26	230,029
2018-01-24	$20.32	$20.45	$20.11	$20.14	$20.14	160,246
2018-01-23	$20.22	$21.13	$19.90	$20.31	$20.31	173,181
2018-01-22	$19.85	$20.16	$19.73	$20.01	$20.01	98,797
2018-01-19	$19.88	$20.04	$19.70	$19.75	$19.75	185,168
2018-01-18	$19.97	$20.17	$19.75	$19.90	$19.90	158,202
2018-01-17	$20.20	$20.51	$19.91	$20.05	$20.05	143,342
2018-01-16	$21.50	$21.60	$20.05	$20.11	$20.11	199,268
2018-01-12	$20.83	$21.14	$20.74	$20.98	$20.98	137,013
2018-01-11	$20.30	$20.85	$20.15	$20.70	$20.70	149,234
2018-01-10	$20.25	$20.53	$20.08	$20.36	$20.36	127,796
2018-01-09	$20.53	$20.68	$20.02	$20.33	$20.33	124,399
2018-01-08	$20.44	$20.60	$20.25	$20.49	$20.49	103,602
2018-01-05	$20.61	$20.74	$20.33	$20.45	$20.45	126,376
2018-01-04	$21.00	$21.00	$20.51	$20.59	$20.59	105,669
2018-01-03	$20.97	$21.06	$20.65	$20.87	$20.87	135,572
2018-01-02	$20.50	$21.08	$20.50	$20.86	$20.86	108,200
2017-12-29	$20.51	$20.76	$20.27	$20.46	$20.46	145,317
2017-12-28	$20.20	$20.64	$20.13	$20.36	$20.36	194,255
2017-12-27	$20.02	$20.57	$19.96	$20.02	$20.02	216,236
2017-12-26	$20.00	$20.16	$19.86	$19.96	$19.96	81,643
2017-12-22	$20.43	$21.00	$20.05	$20.11	$20.11	234,371
2017-12-21	$20.15	$20.59	$20.03	$20.46	$20.46	248,490
2017-12-20	$19.68	$20.25	$19.68	$20.11	$20.11	297,689
2017-12-19	$19.65	$20.03	$19.43	$19.45	$19.45	195,254
2017-12-18	$19.32	$19.82	$19.19	$19.61	$19.61	258,615
2017-12-15	$18.57	$19.20	$18.15	$18.99	$18.99	276,410
2017-12-14	$18.96	$19.50	$18.54	$18.59	$18.59	386,626
2017-12-13	$18.65	$18.93	$18.21	$18.80	$18.80	290,371
2017-12-12	$18.03	$18.71	$17.84	$18.67	$18.67	442,168
2017-12-11	$17.85	$18.03	$17.74	$18.02	$18.02	190,002
2017-12-08	$17.72	$17.99	$17.64	$17.88	$17.88	142,255
2017-12-07	$17.30	$18.17	$17.30	$17.69	$17.69	455,841
2017-12-06	$17.50	$17.74	$17.19	$17.29	$17.29	388,606
2017-12-05	$17.76	$18.21	$17.49	$17.65	$17.65	559,720
2017-12-04	$19.24	$19.24	$16.35	$17.65	$17.65	908,181
2017-12-01	$18.81	$19.02	$17.57	$18.93	$18.93	456,598
2017-11-30	$19.65	$19.70	$18.89	$18.94	$18.94	334,904
2017-11-29	$18.54	$18.67	$18.24	$18.38	$18.38	140,932
2017-11-28	$18.02	$18.62	$18.00	$18.51	$18.51	229,406
2017-11-27	$18.54	$18.83	$17.88	$17.93	$17.93	392,607
2017-11-24	$18.76	$18.92	$18.40	$18.55	$18.55	69,197
2017-11-22	$18.70	$19.00	$18.53	$18.77	$18.77	130,607
2017-11-21	$18.79	$18.95	$18.22	$18.63	$18.63	351,943
2017-11-20	$19.32	$19.40	$18.77	$18.78	$18.78	488,306
2017-11-17	$20.07	$20.18	$18.98	$19.06	$19.06	670,611
2017-11-16	$21.22	$21.22	$19.96	$20.03	$20.03	374,217
2017-11-15	$20.23	$20.74	$19.77	$19.95	$19.95	205,096
2017-11-14	$19.29	$20.63	$19.10	$20.32	$20.32	343,012
2017-11-13	$19.60	$19.66	$19.13	$19.29	$19.29	456,855
2017-11-10	$21.09	$21.36	$19.65	$19.66	$19.66	560,487
2017-11-09	$24.00	$24.15	$21.03	$21.26	$21.26	799,977
2017-11-08	$23.52	$24.37	$23.47	$24.08	$24.08	245,392
2017-11-07	$24.55	$24.78	$23.29	$23.44	$23.44	278,086
2017-11-06	$23.50	$25.00	$23.38	$24.36	$24.36	232,603
2017-11-03	$23.62	$24.01	$22.25	$23.23	$23.23	724,417
2017-11-02	$24.10	$24.52	$23.69	$23.73	$23.73	159,524
2017-11-01	$25.34	$25.34	$24.04	$24.23	$24.23	160,078
2017-10-31	$24.00	$26.00	$23.89	$25.05	$25.05	402,093
2017-10-30	$23.66	$23.92	$23.19	$23.87	$23.87	168,023
2017-10-27	$23.09	$23.71	$23.08	$23.60	$23.60	63,788
2017-10-26	$22.98	$23.32	$22.81	$22.95	$22.95	120,440
2017-10-25	$23.26	$23.26	$22.85	$22.91	$22.91	190,104
2017-10-24	$23.33	$23.61	$23.18	$23.19	$23.19	94,847
2017-10-23	$23.45	$23.71	$23.14	$23.29	$23.29	74,391
2017-10-20	$23.23	$23.80	$22.93	$23.44	$23.44	95,212
2017-10-19	$22.65	$23.45	$22.52	$23.02	$23.02	181,111
2017-10-18	$22.91	$22.93	$22.59	$22.88	$22.88	121,940
2017-10-17	$22.73	$23.13	$22.68	$22.84	$22.84	102,058
2017-10-16	$22.90	$23.39	$22.70	$22.73	$22.73	104,086
2017-10-13	$22.90	$23.09	$22.67	$22.79	$22.79	201,341
2017-10-12	$23.01	$23.05	$22.71	$22.82	$22.82	80,873
2017-10-11	$22.84	$23.04	$22.74	$22.91	$22.91	104,187
2017-10-10	$22.98	$22.98	$22.61	$22.70	$22.70	82,584
2017-10-09	$22.82	$23.06	$22.68	$22.68	$22.68	63,230
2017-10-06	$22.86	$23.17	$22.76	$22.86	$22.86	106,108
2017-10-05	$22.66	$23.68	$22.50	$23.00	$23.00	287,248
2017-10-04	$22.51	$22.73	$22.34	$22.59	$22.59	85,992
2017-10-03	$22.39	$22.79	$22.39	$22.59	$22.59	167,896
2017-10-02	$22.47	$22.65	$22.01	$22.47	$22.47	118,882
2017-09-29	$22.35	$22.54	$22.08	$22.34	$22.34	144,424
2017-09-28	$22.48	$22.53	$22.21	$22.42	$22.42	151,508
2017-09-27	$21.87	$22.84	$21.71	$22.56	$22.56	205,554
2017-09-26	$21.60	$22.18	$21.59	$21.77	$21.77	108,380
2017-09-25	$21.88	$21.88	$21.47	$21.53	$21.53	198,672
2017-09-22	$21.63	$21.88	$21.35	$21.80	$21.80	104,324
2017-09-21	$21.12	$21.81	$21.03	$21.61	$21.61	198,893
2017-09-20	$20.96	$21.17	$20.94	$21.13	$21.13	141,182
2017-09-19	$20.89	$21.02	$20.60	$20.99	$20.99	92,154
2017-09-18	$21.01	$21.06	$20.78	$20.98	$20.98	114,639
2017-09-15	$20.46	$21.34	$20.05	$21.03	$21.03	430,740
2017-09-14	$20.03	$20.63	$20.03	$20.32	$20.32	104,785
2017-09-13	$20.32	$20.46	$19.89	$20.01	$20.01	111,842
2017-09-12	$20.42	$20.54	$20.21	$20.26	$20.26	61,355
2017-09-11	$20.07	$20.32	$19.86	$20.28	$20.28	113,766
2017-09-08	$19.90	$20.19	$19.70	$19.83	$19.83	93,145
2017-09-07	$20.12	$20.20	$19.74	$19.91	$19.91	115,506
2017-09-06	$20.23	$20.53	$19.95	$20.01	$20.01	80,330
2017-09-05	$20.35	$20.57	$19.66	$19.96	$19.96	184,093
2017-09-01	$20.48	$20.85	$20.37	$20.44	$20.44	116,960
2017-08-31	$20.59	$20.75	$20.31	$20.34	$20.34	134,930
2017-08-30	$20.71	$20.97	$20.34	$20.42	$20.42	146,439
2017-08-29	$19.96	$20.88	$19.96	$20.66	$20.66	165,079
2017-08-28	$19.82	$20.25	$19.70	$20.09	$20.09	148,757
2017-08-25	$20.10	$20.15	$19.79	$19.81	$19.81	92,693
2017-08-24	$20.14	$20.42	$19.90	$20.05	$20.05	234,112
2017-08-23	$19.99	$20.30	$19.42	$19.94	$19.94	249,074
2017-08-22	$20.67	$20.98	$19.91	$19.98	$19.98	256,844
2017-08-21	$20.69	$21.02	$20.48	$20.67	$20.67	115,400
2017-08-18	$20.00	$21.30	$20.00	$20.78	$20.78	341,627
2017-08-17	$20.68	$21.19	$20.00	$20.03	$20.03	294,460
2017-08-16	$21.70	$21.99	$20.96	$21.00	$21.00	306,860
2017-08-15	$21.43	$21.90	$21.35	$21.43	$21.43	192,231
2017-08-14	$21.01	$21.95	$20.95	$21.29	$21.29	249,095
2017-08-11	$19.50	$21.26	$19.00	$21.07	$21.07	381,063
2017-08-10	$21.31	$22.55	$21.25	$21.80	$21.80	410,970
2017-08-09	$21.32	$22.30	$21.01	$21.40	$21.40	1,173,901
2017-08-08	$19.15	$19.35	$19.03	$19.09	$19.09	121,876
2017-08-07	$19.08	$19.35	$18.98	$19.23	$19.23	98,376
2017-08-04	$19.12	$19.20	$18.93	$19.04	$19.04	43,194
2017-08-03	$19.29	$19.32	$18.93	$19.02	$19.02	77,515
2017-08-02	$18.97	$19.08	$18.72	$19.06	$19.06	142,249
2017-08-01	$18.90	$19.00	$18.57	$18.93	$18.93	168,876
2017-07-31	$18.97	$19.00	$18.48	$18.84	$18.84	113,760
2017-07-28	$18.87	$19.35	$18.87	$18.97	$18.97	128,205
2017-07-27	$18.98	$19.14	$18.78	$19.00	$19.00	113,430
2017-07-26	$18.84	$19.15	$18.43	$18.88	$18.88	124,303
2017-07-25	$18.47	$18.99	$18.26	$18.82	$18.82	109,624
2017-07-24	$18.38	$18.50	$18.17	$18.37	$18.37	56,231
2017-07-21	$19.07	$19.07	$18.14	$18.30	$18.30	131,125
2017-07-20	$19.12	$19.14	$18.81	$18.91	$18.91	58,402
2017-07-19	$19.10	$19.73	$18.92	$19.06	$19.06	66,930
2017-07-18	$18.84	$19.35	$18.54	$19.12	$19.12	114,680
2017-07-17	$18.87	$19.45	$18.67	$18.93	$18.93	194,318
2017-07-14	$18.78	$18.94	$18.68	$18.72	$18.72	183,907
2017-07-13	$18.64	$18.81	$18.44	$18.79	$18.79	73,397
2017-07-12	$18.85	$18.86	$18.55	$18.68	$18.68	112,332
2017-07-11	$18.42	$18.80	$18.38	$18.67	$18.67	83,237
2017-07-10	$18.21	$18.60	$18.11	$18.52	$18.52	116,874
2017-07-07	$18.25	$18.43	$17.91	$18.40	$18.40	92,456
2017-07-06	$18.53	$18.84	$18.10	$18.22	$18.22	102,760
2017-07-05	$18.84	$18.84	$18.35	$18.75	$18.75	144,895
2017-07-03	$18.60	$18.80	$18.48	$18.77	$18.77	64,885
2017-06-30	$18.65	$18.80	$18.46	$18.48	$18.48	117,841
2017-06-29	$18.58	$18.85	$18.34	$18.65	$18.65	146,308
2017-06-28	$18.22	$18.79	$17.93	$18.56	$18.56	118,564
2017-06-27	$18.56	$18.56	$18.16	$18.18	$18.18	114,494
2017-06-26	$18.73	$18.80	$18.26	$18.62	$18.62	159,940
2017-06-23	$18.15	$18.83	$17.99	$18.60	$18.60	904,991
2017-06-22	$17.63	$18.44	$17.63	$18.07	$18.07	125,766
2017-06-21	$17.24	$17.68	$17.23	$17.66	$17.66	248,136
2017-06-20	$17.27	$17.62	$17.05	$17.29	$17.29	172,058
2017-06-19	$17.66	$17.78	$17.35	$17.41	$17.41	134,065
2017-06-16	$17.90	$17.90	$17.32	$17.50	$17.50	228,587
2017-06-15	$16.96	$17.95	$16.90	$17.88	$17.88	130,008
2017-06-14	$17.32	$17.32	$16.85	$17.22	$17.22	91,680
2017-06-13	$17.21	$17.31	$16.87	$17.17	$17.17	111,351
2017-06-12	$17.06	$17.46	$16.86	$17.19	$17.19	225,383
2017-06-09	$17.20	$17.69	$17.10	$17.27	$17.27	224,408
2017-06-08	$16.79	$17.42	$16.57	$17.30	$17.30	190,509
2017-06-07	$16.80	$16.92	$16.62	$16.73	$16.73	128,597
2017-06-06	$16.67	$16.97	$16.24	$16.81	$16.81	228,132
2017-06-05	$17.15	$17.32	$16.68	$16.89	$16.89	228,147
2017-06-02	$17.30	$17.42	$17.05	$17.24	$17.24	243,380
2017-06-01	$17.04	$17.17	$16.67	$17.00	$17.00	145,072
2017-05-31	$16.82	$17.03	$16.17	$17.02	$17.02	268,327
2017-05-30	$16.98	$17.15	$16.58	$16.59	$16.59	227,453
2017-05-26	$16.44	$17.73	$16.30	$17.03	$17.03	817,683
2017-05-25	$16.32	$16.39	$16.05	$16.36	$16.36	171,790
2017-05-24	$16.22	$16.41	$16.05	$16.32	$16.32	177,551
2017-05-23	$16.25	$16.51	$15.99	$16.24	$16.24	141,668
2017-05-22	$15.86	$16.20	$15.83	$16.11	$16.11	223,274
2017-05-19	$15.90	$16.20	$15.64	$15.87	$15.87	208,022
2017-05-18	$15.50	$16.06	$15.26	$15.75	$15.75	331,897
2017-05-17	$15.86	$16.13	$15.45	$15.57	$15.57	282,442
2017-05-16	$16.80	$16.80	$15.93	$16.04	$16.04	203,349
2017-05-15	$16.35	$16.84	$16.35	$16.73	$16.73	571,049
2017-05-12	$16.26	$17.06	$15.91	$16.32	$16.32	2,226,910
2017-05-11	$16.65	$17.22	$16.56	$16.70	$16.70	209,043
2017-05-10	$18.36	$18.36	$16.61	$16.80	$16.80	217,888
2017-05-09	$18.24	$18.81	$18.15	$18.60	$18.60	95,676
2017-05-08	$18.02	$18.92	$17.60	$18.05	$18.05	93,414
2017-05-05	$18.07	$18.51	$17.84	$17.97	$17.97	102,161
2017-05-04	$17.58	$18.73	$17.58	$18.00	$18.00	145,769
2017-05-03	$17.70	$17.95	$17.50	$17.52	$17.52	81,792
2017-05-02	$19.17	$19.35	$17.71	$17.81	$17.81	162,886
2017-05-01	$19.65	$19.83	$19.08	$19.17	$19.17	89,668
2017-04-28	$19.57	$19.80	$19.50	$19.65	$19.65	91,205
2017-04-27	$19.87	$19.88	$19.35	$19.57	$19.57	58,602
2017-04-26	$20.00	$20.26	$19.79	$19.84	$19.84	70,395
2017-04-25	$20.73	$20.73	$19.98	$20.13	$20.13	151,307
2017-04-24	$20.36	$20.85	$20.21	$20.49	$20.49	46,386
2017-04-21	$20.34	$20.34	$19.98	$20.25	$20.25	39,369
2017-04-20	$20.51	$20.70	$20.09	$20.34	$20.34	49,426
2017-04-19	$19.98	$20.69	$19.82	$20.35	$20.35	166,475
2017-04-18	$19.72	$19.79	$19.26	$19.72	$19.72	49,161
2017-04-17	$19.68	$20.00	$19.36	$19.73	$19.73	52,644
2017-04-13	$19.36	$19.62	$19.20	$19.47	$19.47	74,075
2017-04-12	$19.90	$19.96	$19.23	$19.36	$19.36	132,968
2017-04-11	$20.01	$20.03	$19.21	$19.89	$19.89	127,832
2017-04-10	$19.25	$20.37	$19.25	$19.98	$19.98	155,055
2017-04-07	$19.30	$19.80	$19.00	$19.20	$19.20	82,562
2017-04-06	$19.15	$19.84	$18.88	$19.43	$19.43	108,383
2017-04-05	$19.39	$19.40	$18.88	$19.07	$19.07	75,282
2017-04-04	$18.76	$19.46	$18.74	$19.35	$19.35	89,269
2017-04-03	$18.95	$19.08	$18.44	$18.89	$18.89	80,166
2017-03-31	$20.00	$20.00	$18.47	$19.01	$19.01	198,201
2017-03-30	$18.59	$18.95	$18.14	$18.29	$18.29	468,160
2017-03-29	$17.55	$18.85	$17.43	$18.33	$18.33	325,491
2017-03-28	$16.36	$17.74	$16.03	$17.40	$17.40	365,456
2017-03-27	$16.30	$16.46	$15.89	$16.06	$16.06	81,177
2017-03-24	$16.57	$16.68	$16.31	$16.46	$16.46	105,200
2017-03-23	$16.50	$16.94	$16.36	$16.50	$16.50	137,880
2017-03-22	$16.35	$16.88	$16.28	$16.49	$16.49	135,510
2017-03-21	$17.02	$17.24	$16.31	$16.34	$16.34	62,457
2017-03-20	$17.35	$17.65	$16.82	$16.99	$16.99	46,799
2017-03-17	$17.00	$17.79	$16.97	$17.40	$17.40	230,210
2017-03-16	$17.30	$17.35	$17.01	$17.24	$17.24	46,004
2017-03-15	$16.43	$17.40	$16.32	$17.15	$17.15	51,559
2017-03-14	$16.57	$16.57	$16.11	$16.30	$16.30	79,355
2017-03-13	$16.72	$17.03	$16.42	$16.60	$16.60	38,457
2017-03-10	$17.22	$17.22	$16.62	$16.67	$16.67	33,624
2017-03-09	$17.46	$17.47	$16.96	$17.10	$17.10	22,443
2017-03-08	$17.37	$18.10	$17.21	$17.44	$17.44	73,575
2017-03-07	$17.09	$17.45	$16.94	$17.29	$17.29	55,123
2017-03-06	$17.31	$17.31	$16.78	$17.20	$17.20	95,691
2017-03-03	$17.71	$19.30	$17.19	$17.36	$17.36	68,918
2017-03-02	$17.85	$17.92	$17.69	$17.76	$17.76	54,875
2017-03-01	$17.90	$17.91	$17.54	$17.85	$17.85	154,319
2017-02-28	$18.13	$18.14	$17.37	$17.45	$17.45	137,328
2017-02-27	$18.81	$19.16	$17.95	$18.14	$18.14	148,740
2017-02-24	$19.09	$19.09	$18.57	$18.95	$18.95	78,356
2017-02-23	$20.55	$20.55	$19.05	$19.34	$19.34	137,446
2017-02-22	$19.94	$20.99	$19.61	$20.32	$20.32	87,311
2017-02-21	$19.39	$19.98	$19.20	$19.84	$19.84	94,706
2017-02-17	$18.99	$19.28	$18.07	$19.15	$19.15	123,850
2017-02-16	$19.25	$19.28	$19.00	$19.15	$19.15	121,229
2017-02-15	$19.16	$19.30	$19.01	$19.20	$19.20	75,853
2017-02-14	$19.30	$19.58	$19.02	$19.22	$19.22	78,734
2017-02-13	$19.40	$19.78	$18.86	$19.25	$19.25	40,792
2017-02-10	$19.28	$19.60	$19.27	$19.32	$19.32	57,450
2017-02-09	$19.00	$19.40	$18.91	$19.30	$19.30	127,448
2017-02-08	$18.47	$19.03	$18.10	$18.93	$18.93	153,715
2017-02-07	$18.60	$18.84	$18.27	$18.45	$18.45	70,291
2017-02-06	$18.66	$18.81	$18.41	$18.58	$18.58	41,609
2017-02-03	$18.76	$18.94	$18.33	$18.63	$18.63	40,354
2017-02-02	$19.18	$19.18	$18.67	$18.79	$18.79	44,757
2017-02-01	$19.47	$19.56	$18.90	$19.09	$19.09	97,859
2017-01-31	$18.17	$19.45	$18.15	$19.41	$19.41	211,663
2017-01-30	$18.66	$18.66	$18.06	$18.16	$18.16	47,638
2017-01-27	$18.97	$19.10	$18.50	$18.79	$18.79	50,348
2017-01-26	$18.68	$19.25	$18.42	$18.97	$18.97	121,152
2017-01-25	$18.39	$18.90	$17.84	$18.68	$18.68	135,017
2017-01-24	$18.24	$18.40	$18.13	$18.21	$18.21	55,809
2017-01-23	$17.90	$18.40	$17.79	$18.18	$18.18	137,341
2017-01-20	$17.80	$17.91	$17.46	$17.62	$17.62	50,158
2017-01-19	$17.85	$17.85	$17.25	$17.74	$17.74	76,648
2017-01-18	$17.35	$17.94	$16.91	$17.85	$17.85	77,614
2017-01-17	$17.52	$17.95	$17.13	$17.26	$17.26	149,535
2017-01-13	$17.28	$17.59	$17.24	$17.48	$17.48	38,304
2017-01-12	$17.27	$17.80	$16.07	$17.31	$17.31	130,452
2017-01-11	$17.30	$17.53	$17.02	$17.41	$17.41	88,597
2017-01-10	$16.62	$17.35	$16.62	$17.26	$17.26	127,647
2017-01-09	$16.63	$16.90	$16.47	$16.61	$16.61	90,988
2017-01-06	$16.99	$17.05	$16.37	$16.69	$16.69	96,866
2017-01-05	$15.75	$16.90	$15.75	$16.88	$16.88	189,781
2017-01-04	$15.51	$15.93	$15.42	$15.83	$15.83	95,686
2017-01-03	$16.21	$16.48	$15.31	$15.42	$15.42	89,640
2016-12-30	$16.27	$16.62	$15.58	$16.04	$16.04	128,214
2016-12-29	$16.36	$16.78	$15.89	$16.24	$16.24	126,594
2016-12-28	$16.45	$16.90	$16.33	$16.40	$16.40	174,893
2016-12-27	$15.74	$16.62	$15.70	$16.39	$16.39	140,781
2016-12-23	$15.85	$16.21	$15.50	$15.68	$15.68	106,443
2016-12-22	$15.10	$15.93	$15.10	$15.90	$15.90	158,623
2016-12-21	$15.43	$15.43	$14.95	$15.12	$15.12	92,968
2016-12-20	$14.88	$15.61	$14.82	$15.56	$15.56	140,819
2016-12-19	$15.02	$15.09	$14.58	$14.85	$14.85	257,581
2016-12-16	$15.06	$15.31	$14.94	$15.06	$15.06	69,484
2016-12-15	$14.87	$15.15	$14.62	$15.01	$15.01	55,873
2016-12-14	$14.76	$15.04	$14.64	$14.90	$14.90	102,699
2016-12-13	$14.47	$15.09	$14.13	$14.83	$14.83	78,063
2016-12-12	$15.15	$15.24	$14.22	$14.38	$14.38	136,689
2016-12-09	$15.28	$15.48	$15.16	$15.25	$15.25	184,015
2016-12-08	$15.10	$15.68	$15.10	$15.13	$15.13	136,157
2016-12-07	$14.75	$15.29	$14.75	$15.19	$15.19	160,974
2016-12-06	$14.73	$14.91	$14.71	$14.76	$14.76	53,083
2016-12-05	$14.77	$15.20	$14.59	$14.69	$14.69	68,312
2016-12-02	$14.78	$15.17	$14.60	$14.69	$14.69	132,412
2016-12-01	$15.39	$15.72	$14.59	$14.83	$14.83	136,228
2016-11-30	$15.03	$15.57	$14.56	$15.17	$15.17	91,123
2016-11-29	$15.16	$15.18	$14.81	$14.91	$14.91	26,818
2016-11-28	$15.71	$15.75	$14.97	$15.21	$15.21	85,616
2016-11-25	$14.84	$15.86	$14.84	$15.80	$15.80	133,325
2016-11-23	$14.51	$14.87	$14.34	$14.77	$14.77	80,814
2016-11-22	$14.25	$14.65	$13.55	$14.55	$14.55	149,821
2016-11-21	$15.00	$15.35	$14.19	$14.23	$14.23	115,775
2016-11-18	$14.57	$15.27	$14.18	$14.94	$14.94	179,644
2016-11-17	$13.89	$14.63	$13.76	$14.48	$14.48	225,027
2016-11-16	$13.34	$14.10	$13.27	$13.93	$13.93	117,868
2016-11-15	$13.76	$14.29	$13.32	$13.36	$13.36	165,412
2016-11-14	$14.45	$14.82	$13.86	$13.89	$13.89	180,859
2016-11-11	$14.82	$15.02	$14.06	$14.45	$14.45	221,891
2016-11-10	$16.22	$17.04	$14.85	$14.97	$14.97	451,797
2016-11-09	$14.94	$15.68	$14.79	$15.58	$15.58	190,051
2016-11-08	$15.19	$15.36	$14.80	$15.23	$15.23	97,120
2016-11-07	$14.98	$15.32	$14.81	$15.11	$15.11	92,640
2016-11-04	$13.90	$14.80	$13.90	$14.72	$14.72	186,909
2016-11-03	$14.54	$14.63	$13.86	$13.90	$13.90	109,702
2016-11-02	$15.23	$15.23	$14.45	$14.55	$14.55	122,770
2016-11-01	$16.02	$16.23	$15.14	$15.23	$15.23	246,630
2016-10-31	$16.13	$16.38	$15.46	$15.92	$15.92	247,939
2016-10-28	$15.35	$16.28	$15.35	$16.15	$16.15	557,159
2016-10-27	$17.11	$17.11	$14.99	$15.31	$15.31	571,843
2016-10-26	$17.49	$17.64	$16.93	$16.96	$16.96	240,938
2016-10-25	$17.95	$17.95	$17.50	$17.68	$17.68	58,483
2016-10-24	$18.00	$18.24	$17.75	$17.91	$17.91	90,695
2016-10-21	$17.69	$18.25	$17.69	$17.91	$17.91	140,200
2016-10-20	$18.12	$18.28	$17.69	$17.84	$17.84	200,684
2016-10-19	$17.69	$18.35	$17.10	$18.20	$18.20	169,144
2016-10-18	$17.94	$18.44	$17.60	$17.72	$17.72	251,998
2016-10-17	$18.05	$18.07	$17.50	$17.76	$17.76	157,653
2016-10-14	$17.50	$18.16	$17.29	$17.99	$17.99	343,770
2016-10-13	$17.34	$17.56	$16.73	$17.43	$17.43	251,236
2016-10-12	$18.67	$18.88	$16.61	$17.48	$17.48	657,177
2016-10-11	$22.40	$22.48	$18.07	$18.48	$18.48	1,318,090
2016-10-10	$22.95	$23.00	$21.82	$22.44	$22.44	153,836
2016-10-07	$21.77	$23.30	$21.50	$22.67	$22.67	301,957
2016-10-06	$21.25	$21.91	$21.25	$21.77	$21.77	102,287
2016-10-05	$22.00	$22.00	$21.26	$21.38	$21.38	162,611
2016-10-04	$21.04	$22.07	$20.99	$21.85	$21.85	199,292
2016-10-03	$21.33	$21.54	$20.73	$20.89	$20.89	125,542
2016-09-30	$21.02	$22.00	$20.70	$21.26	$21.26	774,449
2016-09-29	$22.07	$22.65	$20.54	$20.97	$20.97	409,288
2016-09-28	$21.45	$22.72	$21.03	$22.11	$22.11	588,648
2016-09-27	$20.71	$21.61	$20.43	$21.29	$21.29	332,467
2016-09-26	$21.30	$21.30	$20.35	$20.66	$20.66	162,546
2016-09-23	$21.10	$21.74	$20.96	$21.32	$21.32	232,123
2016-09-22	$21.00	$21.48	$20.22	$21.06	$21.06	435,413
2016-09-21	$20.29	$20.77	$19.99	$20.74	$20.74	152,451
2016-09-20	$20.85	$21.20	$19.99	$20.06	$20.06	157,226
2016-09-19	$19.90	$21.80	$19.73	$20.73	$20.73	490,439
2016-09-16	$18.61	$19.90	$18.34	$19.73	$19.73	627,894
2016-09-15	$18.64	$18.94	$18.48	$18.59	$18.59	175,161
2016-09-14	$18.29	$18.65	$18.01	$18.47	$18.47	130,114
2016-09-13	$18.42	$18.94	$17.93	$18.35	$18.35	109,443
2016-09-12	$17.76	$18.94	$17.68	$18.70	$18.70	231,508
2016-09-09	$20.30	$20.30	$18.00	$18.15	$18.15	474,424
2016-09-08	$19.95	$21.45	$19.62	$20.31	$20.31	634,172
2016-09-07	$19.46	$20.30	$19.31	$19.78	$19.78	252,189
2016-09-06	$19.66	$19.75	$19.30	$19.54	$19.54	110,300
2016-09-02	$19.98	$20.75	$19.35	$19.52	$19.52	265,860
2016-09-01	$19.95	$20.44	$19.44	$19.79	$19.79	119,139
2016-08-31	$20.38	$20.62	$19.23	$19.89	$19.89	243,904
2016-08-30	$20.63	$20.92	$19.67	$20.32	$20.32	298,485
2016-08-29	$17.74	$20.97	$17.68	$20.45	$20.45	1,345,606
2016-08-26	$17.67	$17.90	$17.40	$17.53	$17.53	104,425
2016-08-25	$17.93	$18.07	$17.38	$17.68	$17.68	97,629
2016-08-24	$18.48	$18.81	$17.97	$18.07	$18.07	191,741
2016-08-23	$19.11	$19.27	$18.10	$18.57	$18.57	284,031
2016-08-22	$19.00	$19.40	$18.85	$18.93	$18.93	161,723
2016-08-19	$19.12	$19.24	$18.76	$18.95	$18.95	98,076
2016-08-18	$19.25	$19.45	$18.55	$19.20	$19.20	379,171
2016-08-17	$18.90	$19.19	$18.30	$18.89	$18.89	294,775
2016-08-16	$17.33	$19.00	$17.05	$18.60	$18.60	879,993
2016-08-15	$16.43	$17.30	$16.26	$16.97	$16.97	366,178
2016-08-12	$16.08	$16.56	$16.07	$16.25	$16.25	199,499
2016-08-11	$15.90	$16.48	$15.50	$16.29	$16.29	508,773
2016-08-10	$15.04	$15.16	$14.89	$15.05	$15.05	198,882
2016-08-09	$14.82	$15.24	$14.82	$14.94	$14.94	162,866
2016-08-08	$16.03	$16.03	$14.91	$14.95	$14.95	217,452
2016-08-05	$16.00	$16.00	$15.39	$15.50	$15.50	240,657
2016-08-04	$14.79	$16.00	$14.52	$15.80	$15.80	266,190
2016-08-03	$15.17	$15.20	$14.51	$14.79	$14.79	180,525
2016-08-02	$14.90	$15.08	$14.25	$14.69	$14.69	167,841
2016-08-01	$14.95	$15.49	$14.79	$14.89	$14.89	286,479
2016-07-29	$14.07	$14.65	$14.07	$14.63	$14.63	278,133
2016-07-28	$14.49	$14.57	$13.61	$14.23	$14.23	224,356
2016-07-27	$13.85	$14.43	$13.85	$14.31	$14.31	355,600
2016-07-26	$13.07	$13.90	$13.07	$13.83	$13.83	208,621
2016-07-25	$14.10	$14.22	$13.07	$13.25	$13.25	341,189
2016-07-22	$11.41	$13.83	$11.31	$13.56	$13.56	3,201,048

TPI Composites Inc (TPIC) News Headlines

Recent TPI Composites Inc (TPIC) News

Similar Companies to TPI Composites Inc (TPIC) in the Specialty Industrial Machinery Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
General Electric Company	GE	Specialty Industrial Machinery	Industrials	174,000
Nidec Corporation	NJDCY	Specialty Industrial Machinery	Industrials	116,286
Honeywell International Inc	HON	Specialty Industrial Machinery	Industrials	100,000
Eaton Corporation plc	ETN	Specialty Industrial Machinery	Industrials	97,000
3M Company	MMM	Specialty Industrial Machinery	Industrials	88,000
Emerson Electric Company	EMR	Specialty Industrial Machinery	Industrials	85,000
Cummins Inc	CMI	Specialty Industrial Machinery	Industrials	65,000
Watts Water Technologies Inc - Class A	WTS	Specialty Industrial Machinery	Industrials	60,000
Parker-Hannifin Corp	PH	Specialty Industrial Machinery	Industrials	54,000
Illinois Tool Works Inc	ITW	Specialty Industrial Machinery	Industrials	53,000

TPI Composites Inc (TPIC) Exchange: NASDAQ