Tata Motors Ltd (TTM) Stock

Data as of May 9, 2025

$25.14 ($0.00) 0.00%

Tata Motors Ltd - Daily Information

Click for more stock information on Tata Motors Ltd.

Daily Information	Data
Date	May 9, 2025
Open	$25.14
Previous Close	$25.14
High	$25.14
Low	$25.14
Adjusted Open	$25.14
Previous Adjusted Close	$25.14
Adjusted High	$25.14
Adjusted Low	$25.14

About Tata Motors Ltd (TTM)

Tata Motors Ltd. is an Indian multinational automotive manufacturing company and a member of the Tata Group, which was founded in 1945. It has grown to become the worldâs 5th-largest motor vehicle manufacturing group, and produces over 4 million vehicles each year. It has operations around the world, including in South Korea, Thailand, South Africa, and the United Kingdom. The company specializes in commercial and passenger vehicles, including cars, buses, trucks, vans, construction equipment, and defense vehicles. The company has also established a presence in auto finance, with subsidiaries in different countries.

Invest in Tata Motors Ltd (TTM)

$417 million in distributions.

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Tata Motors Ltd (TTM)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-05-12	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-05-11	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-05-10	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-05-09	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-05-08	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-05-05	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-05-04	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-05-03	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-05-02	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-05-01	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-04-28	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-04-27	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-04-26	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-04-25	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-04-24	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-04-21	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-04-20	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-04-19	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-04-18	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-04-17	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-04-14	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-04-13	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-04-12	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-04-11	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-04-10	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-04-06	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-04-05	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-04-04	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-04-03	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-03-31	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-03-30	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-03-29	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-03-28	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-03-27	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-03-24	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-03-23	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-03-22	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-03-21	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-03-20	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-03-17	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-03-16	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-03-15	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-03-14	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-03-13	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-03-10	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-03-09	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-03-08	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-03-07	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-03-06	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-03-03	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-03-02	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-03-01	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-02-28	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-02-27	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-02-24	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-02-23	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-02-22	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-02-21	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-02-17	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-02-16	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-02-15	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-02-14	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-02-13	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-02-10	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-02-09	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-02-08	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-02-07	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-02-06	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-02-03	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-02-02	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-02-01	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-01-31	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-01-30	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-01-27	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-01-26	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-01-25	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-01-24	$25.14	$25.14	$25.14	$25.14	$25.14	0
2023-01-23	$24.83	$25.93	$24.76	$25.14	$25.14	3,652,729
2023-01-20	$24.29	$25.52	$24.29	$24.88	$24.88	4,440,602
2023-01-19	$24.01	$24.46	$24.01	$24.31	$24.31	5,524,709
2023-01-18	$24.52	$24.82	$24.36	$24.40	$24.40	3,994,781
2023-01-17	$24.76	$25.03	$24.76	$24.79	$24.79	3,295,758
2023-01-13	$24.76	$25.03	$24.53	$24.91	$24.91	1,191,005
2023-01-12	$25.27	$25.32	$25.07	$25.14	$25.14	1,431,139
2023-01-11	$25.20	$25.71	$25.16	$25.54	$25.54	1,403,173
2023-01-10	$24.77	$25.19	$24.70	$25.18	$25.18	1,538,243
2023-01-09	$23.38	$24.07	$23.34	$24.03	$24.03	1,427,516
2023-01-06	$22.83	$23.34	$22.83	$23.33	$23.33	1,310,706
2023-01-05	$22.69	$23.15	$22.61	$22.99	$22.99	1,005,068
2023-01-04	$23.20	$23.42	$23.05	$23.16	$23.16	897,009
2023-01-03	$23.40	$23.80	$23.39	$23.58	$23.58	1,069,546
2022-12-30	$22.95	$23.33	$22.94	$23.11	$23.11	708,717
2022-12-29	$23.15	$23.38	$23.04	$23.21	$23.21	634,788
2022-12-28	$23.21	$23.59	$23.21	$23.31	$23.31	951,438
2022-12-27	$23.21	$23.39	$23.16	$23.26	$23.26	1,349,891
2022-12-23	$22.25	$22.41	$22.06	$22.35	$22.35	969,478
2022-12-22	$23.26	$23.40	$22.37	$22.86	$22.86	1,218,151
2022-12-21	$24.02	$24.21	$23.84	$24.02	$24.02	865,024
2022-12-20	$24.22	$24.76	$24.17	$24.76	$24.76	698,228
2022-12-19	$24.70	$24.77	$24.36	$24.56	$24.56	1,947,387
2022-12-16	$24.64	$24.92	$24.55	$24.76	$24.76	949,310
2022-12-15	$24.68	$24.87	$24.27	$24.46	$24.46	724,503
2022-12-14	$25.02	$25.47	$25.02	$25.16	$25.16	707,367
2022-12-13	$25.18	$25.18	$24.83	$25.16	$25.16	761,643
2022-12-12	$24.60	$24.77	$24.49	$24.73	$24.73	1,319,695
2022-12-09	$24.61	$24.83	$24.44	$24.72	$24.72	676,761
2022-12-08	$24.81	$25.00	$24.57	$24.96	$24.96	1,001,267
2022-12-07	$24.81	$25.20	$24.81	$24.91	$24.91	752,971
2022-12-06	$25.45	$25.52	$24.79	$25.19	$25.19	1,662,413
2022-12-05	$25.76	$26.00	$25.40	$25.55	$25.55	717,362
2022-12-02	$26.10	$26.57	$26.10	$26.55	$26.55	1,104,363
2022-12-01	$27.00	$27.24	$26.76	$26.81	$26.81	650,655
2022-11-30	$26.73	$27.30	$26.72	$27.30	$27.30	563,878
2022-11-29	$26.31	$26.51	$26.31	$26.39	$26.39	537,332
2022-11-28	$26.32	$26.50	$26.06	$26.26	$26.26	622,522
2022-11-25	$26.16	$26.51	$26.16	$26.39	$26.39	297,458
2022-11-23	$25.67	$25.93	$25.67	$25.92	$25.92	400,782
2022-11-22	$25.70	$26.04	$25.68	$25.94	$25.94	512,661
2022-11-21	$25.49	$25.67	$25.49	$25.54	$25.54	553,291
2022-11-18	$25.80	$26.02	$25.69	$25.69	$25.69	785,746
2022-11-17	$25.47	$25.72	$25.32	$25.58	$25.58	747,224
2022-11-16	$26.47	$26.66	$25.60	$25.85	$25.85	771,711
2022-11-15	$27.28	$27.50	$26.93	$27.03	$27.03	969,017
2022-11-14	$26.87	$27.22	$26.63	$27.10	$27.10	1,190,333
2022-11-11	$26.30	$26.64	$26.30	$26.56	$26.56	968,771
2022-11-10	$26.18	$26.73	$25.81	$26.33	$26.33	987,309
2022-11-09	$25.86	$26.55	$25.79	$26.40	$26.40	1,261,624
2022-11-08	$27.01	$27.61	$26.93	$27.40	$27.40	750,629
2022-11-07	$26.96	$27.13	$26.67	$26.96	$26.96	492,240
2022-11-04	$26.25	$26.53	$26.13	$26.44	$26.44	762,444
2022-11-03	$24.93	$25.42	$24.79	$25.32	$25.32	493,331
2022-11-02	$25.58	$25.99	$25.27	$25.27	$25.27	696,983
2022-11-01	$25.70	$25.74	$25.33	$25.65	$25.65	642,469
2022-10-31	$24.88	$25.19	$24.83	$25.01	$25.01	539,609
2022-10-28	$24.74	$25.30	$24.72	$25.26	$25.26	401,595
2022-10-27	$24.74	$24.92	$24.68	$24.76	$24.76	1,387,401
2022-10-26	$24.44	$24.82	$24.44	$24.75	$24.75	1,042,402
2022-10-25	$24.41	$24.77	$24.35	$24.37	$24.37	1,335,147
2022-10-24	$24.09	$24.51	$23.87	$24.51	$24.51	1,211,250
2022-10-21	$23.62	$24.24	$23.57	$24.10	$24.10	758,664
2022-10-20	$23.86	$24.04	$23.51	$23.58	$23.58	556,944
2022-10-19	$23.87	$23.95	$23.55	$23.76	$23.76	496,818
2022-10-18	$24.73	$24.74	$24.17	$24.29	$24.29	427,126
2022-10-17	$24.01	$24.28	$23.98	$24.21	$24.21	370,215
2022-10-14	$24.05	$24.21	$23.44	$23.49	$23.49	831,945
2022-10-13	$23.26	$24.56	$23.23	$24.31	$24.31	1,589,281
2022-10-12	$23.79	$23.84	$23.49	$23.67	$23.67	706,301
2022-10-11	$23.43	$23.89	$23.42	$23.47	$23.47	873,503
2022-10-10	$23.77	$23.92	$23.37	$23.61	$23.61	913,850
2022-10-07	$24.59	$24.82	$24.20	$24.27	$24.27	817,199
2022-10-06	$25.10	$25.25	$24.85	$24.96	$24.96	456,403
2022-10-05	$25.07	$25.39	$24.81	$25.25	$25.25	491,206
2022-10-04	$25.03	$25.52	$24.96	$25.45	$25.45	944,952
2022-10-03	$24.11	$24.48	$23.96	$24.36	$24.36	586,488
2022-09-30	$24.34	$24.60	$24.18	$24.26	$24.26	1,223,917
2022-09-29	$24.36	$24.50	$23.59	$23.73	$23.73	1,476,962
2022-09-28	$24.39	$24.90	$24.32	$24.81	$24.81	495,707
2022-09-27	$24.65	$24.66	$24.04	$24.37	$24.37	795,773
2022-09-26	$24.19	$24.60	$24.07	$24.28	$24.28	825,817
2022-09-23	$25.69	$25.78	$25.22	$25.47	$25.47	748,951
2022-09-22	$26.50	$26.71	$26.13	$26.25	$26.25	684,580
2022-09-21	$26.83	$26.87	$26.23	$26.25	$26.25	408,060
2022-09-20	$27.26	$27.35	$26.81	$26.89	$26.89	504,944
2022-09-19	$26.43	$27.09	$26.43	$27.04	$27.04	347,775
2022-09-16	$26.98	$27.08	$26.58	$26.77	$26.77	723,496
2022-09-15	$27.76	$28.05	$27.60	$27.61	$27.61	510,833
2022-09-14	$28.39	$28.39	$27.96	$28.09	$28.09	511,086
2022-09-13	$28.26	$28.34	$27.96	$28.02	$28.02	454,488
2022-09-12	$28.54	$28.86	$28.48	$28.75	$28.75	332,702
2022-09-09	$28.05	$28.26	$28.03	$28.14	$28.14	358,842
2022-09-08	$27.72	$27.97	$27.58	$27.88	$27.88	633,939
2022-09-07	$27.70	$28.39	$27.65	$28.36	$28.36	579,556
2022-09-06	$28.53	$28.53	$28.07	$28.26	$28.26	667,527
2022-09-02	$29.10	$29.35	$28.50	$28.59	$28.59	643,853
2022-09-01	$29.17	$29.27	$28.90	$29.26	$29.26	445,314
2022-08-31	$28.99	$29.16	$28.92	$29.00	$29.00	481,227
2022-08-30	$29.65	$29.67	$28.99	$28.99	$28.99	613,687
2022-08-29	$28.14	$28.68	$28.14	$28.60	$28.60	350,586
2022-08-26	$29.37	$29.57	$28.49	$28.58	$28.58	636,743
2022-08-25	$28.84	$29.25	$28.82	$29.20	$29.20	534,810
2022-08-24	$29.22	$29.29	$29.08	$29.24	$29.24	219,213
2022-08-23	$28.83	$29.11	$28.78	$28.89	$28.89	378,090
2022-08-22	$28.37	$28.39	$28.11	$28.25	$28.25	526,806
2022-08-19	$29.64	$29.73	$29.10	$29.28	$29.28	496,739
2022-08-18	$30.46	$30.74	$30.31	$30.63	$30.63	344,157
2022-08-17	$30.54	$30.62	$30.36	$30.41	$30.41	567,947
2022-08-16	$31.00	$31.25	$30.91	$31.02	$31.02	545,885
2022-08-15	$30.22	$30.51	$30.22	$30.36	$30.36	412,356
2022-08-12	$29.95	$30.46	$29.86	$30.41	$30.41	384,776
2022-08-11	$30.43	$30.44	$29.62	$29.76	$29.76	1,141,370
2022-08-10	$30.56	$30.99	$30.47	$30.84	$30.84	1,017,643
2022-08-09	$29.59	$29.59	$29.34	$29.54	$29.54	622,799
2022-08-08	$29.72	$29.73	$29.46	$29.59	$29.59	235,361
2022-08-05	$28.93	$29.27	$28.92	$29.22	$29.22	262,712
2022-08-04	$29.60	$29.74	$29.45	$29.57	$29.57	391,162
2022-08-03	$29.79	$30.10	$29.58	$29.94	$29.94	645,687
2022-08-02	$30.07	$30.53	$30.07	$30.36	$30.36	464,433
2022-08-01	$30.13	$30.70	$29.85	$30.58	$30.58	981,601
2022-07-29	$28.49	$28.66	$28.26	$28.52	$28.52	762,596
2022-07-28	$27.87	$28.22	$27.82	$28.19	$28.19	406,811
2022-07-27	$27.57	$27.60	$26.71	$27.51	$27.51	680,802
2022-07-26	$27.41	$27.68	$27.41	$27.55	$27.55	569,543
2022-07-25	$28.00	$28.14	$27.90	$28.01	$28.01	365,536
2022-07-22	$28.56	$28.59	$28.10	$28.19	$28.19	364,143
2022-07-21	$28.31	$28.73	$28.31	$28.72	$28.72	531,412
2022-07-20	$28.43	$28.51	$28.02	$28.19	$28.19	543,722
2022-07-19	$28.22	$28.67	$28.22	$28.63	$28.63	666,575
2022-07-18	$28.29	$28.40	$27.94	$27.99	$27.99	485,060
2022-07-15	$27.70	$27.84	$27.51	$27.82	$27.82	712,954
2022-07-14	$26.39	$26.96	$26.28	$26.92	$26.92	586,710
2022-07-13	$26.45	$26.88	$26.45	$26.62	$26.62	541,579
2022-07-12	$26.94	$27.42	$26.86	$27.13	$27.13	506,799
2022-07-11	$27.45	$27.54	$27.22	$27.26	$27.26	341,661
2022-07-08	$27.75	$28.09	$27.69	$27.90	$27.90	355,302
2022-07-07	$27.20	$27.88	$27.20	$27.70	$27.70	715,753
2022-07-06	$26.18	$26.57	$26.13	$26.42	$26.42	623,717
2022-07-05	$25.65	$26.15	$25.32	$26.14	$26.14	841,905
2022-07-01	$25.85	$26.33	$25.84	$26.32	$26.32	469,643
2022-06-30	$25.74	$25.98	$25.45	$25.87	$25.87	952,670
2022-06-29	$26.47	$26.54	$26.12	$26.31	$26.31	617,622
2022-06-28	$26.54	$26.76	$26.20	$26.24	$26.24	582,054
2022-06-27	$26.71	$26.71	$26.23	$26.38	$26.38	664,048
2022-06-24	$26.08	$26.72	$26.08	$26.67	$26.67	750,630
2022-06-23	$25.95	$26.10	$25.55	$25.88	$25.88	838,958
2022-06-22	$25.34	$25.88	$25.25	$25.36	$25.36	1,276,710
2022-06-21	$25.67	$26.25	$25.64	$26.08	$26.08	669,594
2022-06-17	$24.92	$25.36	$24.61	$25.17	$25.17	731,908
2022-06-16	$25.25	$25.33	$24.44	$24.78	$24.78	962,959
2022-06-15	$26.35	$26.92	$26.17	$26.81	$26.81	902,075
2022-06-14	$25.92	$26.27	$25.72	$25.99	$25.99	1,079,229
2022-06-13	$25.72	$25.93	$25.18	$25.38	$25.38	1,114,705
2022-06-10	$27.00	$27.17	$26.58	$26.65	$26.65	653,588
2022-06-09	$27.53	$27.61	$27.15	$27.15	$27.15	581,981
2022-06-08	$28.05	$28.26	$27.65	$27.89	$27.89	415,711
2022-06-07	$27.87	$28.19	$27.68	$28.17	$28.17	617,285
2022-06-06	$28.32	$28.32	$27.78	$27.80	$27.80	744,078
2022-06-03	$28.05	$28.05	$27.45	$27.50	$27.50	514,559
2022-06-02	$28.59	$28.81	$28.19	$28.80	$28.80	552,235
2022-06-01	$29.00	$29.15	$28.20	$28.63	$28.63	496,092
2022-05-31	$28.69	$28.78	$27.99	$28.50	$28.50	734,022
2022-05-27	$28.02	$28.22	$27.90	$28.19	$28.19	700,510
2022-05-26	$27.29	$28.27	$27.29	$28.01	$28.01	719,182
2022-05-25	$26.72	$27.46	$26.60	$27.24	$27.24	792,890
2022-05-24	$27.17	$27.44	$26.86	$27.26	$27.26	731,284
2022-05-23	$27.03	$27.65	$26.82	$27.38	$27.38	587,557
2022-05-20	$26.97	$27.19	$26.09	$26.76	$26.76	824,743
2022-05-19	$25.67	$26.44	$25.64	$26.01	$26.01	583,242
2022-05-18	$26.81	$27.19	$25.88	$26.11	$26.11	856,794
2022-05-17	$27.54	$27.68	$27.17	$27.53	$27.53	616,536
2022-05-16	$26.25	$26.35	$25.98	$26.09	$26.09	531,724
2022-05-13	$25.82	$26.59	$25.77	$26.39	$26.39	966,034
2022-05-12	$23.85	$24.39	$22.92	$24.12	$24.12	1,212,885
2022-05-11	$24.93	$25.50	$24.36	$24.46	$24.46	1,015,787
2022-05-10	$25.14	$25.58	$24.93	$25.46	$25.46	927,057
2022-05-09	$25.71	$25.95	$25.38	$25.41	$25.41	765,970
2022-05-06	$26.47	$26.84	$26.01	$26.53	$26.53	638,917
2022-05-05	$27.54	$27.70	$27.15	$27.30	$27.30	1,343,048
2022-05-04	$27.46	$28.12	$27.20	$28.07	$28.07	704,872
2022-05-03	$28.15	$28.74	$28.15	$28.55	$28.55	633,982
2022-05-02	$27.95	$28.30	$27.68	$28.29	$28.29	398,346
2022-04-29	$28.48	$28.83	$28.14	$28.21	$28.21	489,099
2022-04-28	$28.02	$28.57	$27.59	$28.45	$28.45	544,743
2022-04-27	$27.99	$28.31	$27.53	$27.75	$27.75	463,788
2022-04-26	$28.14	$28.24	$27.62	$27.67	$27.67	627,725
2022-04-25	$27.50	$27.98	$27.35	$27.97	$27.97	538,540
2022-04-22	$28.50	$28.61	$27.92	$28.09	$28.09	447,389
2022-04-21	$29.35	$29.59	$28.90	$28.91	$28.91	413,096
2022-04-20	$28.94	$29.17	$28.69	$28.83	$28.83	477,081
2022-04-19	$27.64	$28.25	$27.57	$28.19	$28.19	568,258
2022-04-18	$27.92	$28.73	$27.92	$28.55	$28.55	433,978
2022-04-14	$27.91	$27.99	$27.58	$27.75	$27.75	836,992
2022-04-13	$28.05	$28.14	$27.89	$27.98	$27.98	534,323
2022-04-12	$28.87	$28.99	$28.20	$28.31	$28.31	796,721
2022-04-11	$29.57	$29.85	$29.25	$29.32	$29.32	824,852
2022-04-08	$29.31	$30.46	$29.23	$30.15	$30.15	1,163,212
2022-04-07	$29.25	$29.51	$28.60	$29.22	$29.22	2,089,239
2022-04-06	$29.51	$29.82	$29.37	$29.65	$29.65	1,255,954
2022-04-05	$30.00	$30.33	$29.34	$29.51	$29.51	1,105,925
2022-04-04	$29.53	$29.74	$29.41	$29.69	$29.69	444,938
2022-04-01	$28.68	$29.23	$28.63	$29.22	$29.22	710,567
2022-03-31	$28.17	$28.34	$27.95	$27.95	$27.95	1,051,726
2022-03-30	$28.69	$28.78	$28.03	$28.25	$28.25	867,981
2022-03-29	$28.99	$29.59	$28.99	$29.15	$29.15	1,183,460
2022-03-28	$28.44	$28.70	$28.27	$28.54	$28.54	329,882
2022-03-25	$28.33	$28.41	$28.00	$28.40	$28.40	500,664
2022-03-24	$28.33	$28.65	$28.17	$28.58	$28.58	685,580
2022-03-23	$28.05	$28.57	$28.05	$28.15	$28.15	608,472
2022-03-22	$28.77	$29.16	$28.53	$28.61	$28.61	1,330,020
2022-03-21	$27.78	$27.89	$27.52	$27.82	$27.82	404,948
2022-03-18	$28.00	$28.60	$27.88	$28.59	$28.59	640,249
2022-03-17	$28.01	$28.33	$27.71	$28.08	$28.08	2,883,006
2022-03-16	$27.83	$28.46	$27.50	$28.46	$28.46	996,115
2022-03-15	$26.47	$27.77	$26.47	$27.60	$27.60	1,278,966
2022-03-14	$26.36	$26.70	$25.47	$25.77	$25.77	2,369,031
2022-03-11	$27.62	$27.64	$26.12	$26.20	$26.20	2,301,642
2022-03-10	$26.43	$26.86	$25.91	$26.12	$26.12	1,970,569
2022-03-09	$26.54	$26.91	$26.14	$26.64	$26.64	1,819,137
2022-03-08	$25.00	$25.68	$24.50	$24.90	$24.90	2,025,698
2022-03-07	$25.56	$25.84	$24.60	$24.75	$24.75	1,424,024
2022-03-04	$26.24	$26.65	$25.72	$26.33	$26.33	3,457,469
2022-03-03	$28.94	$29.27	$27.88	$28.08	$28.08	900,066
2022-03-02	$28.99	$29.98	$28.99	$29.89	$29.89	989,580
2022-03-01	$29.94	$30.12	$28.59	$28.80	$28.80	975,733
2022-02-28	$30.06	$30.57	$29.95	$30.29	$30.29	527,051
2022-02-25	$30.30	$31.00	$30.27	$30.80	$30.80	1,540,018
2022-02-24	$27.99	$29.38	$27.52	$29.36	$29.36	1,422,905
2022-02-23	$31.78	$32.20	$30.87	$31.03	$31.03	898,477
2022-02-22	$31.74	$32.13	$31.06	$31.55	$31.55	998,050
2022-02-18	$32.82	$33.01	$32.58	$32.67	$32.67	553,834
2022-02-17	$33.07	$33.22	$32.88	$32.97	$32.97	732,687
2022-02-16	$32.81	$33.29	$32.81	$33.05	$33.05	715,928
2022-02-15	$33.05	$33.35	$32.95	$33.20	$33.20	925,842
2022-02-14	$31.15	$31.25	$30.57	$31.11	$31.11	847,403
2022-02-11	$32.96	$33.18	$31.95	$32.20	$32.20	2,510,984
2022-02-10	$33.50	$33.88	$33.28	$33.36	$33.36	695,824
2022-02-09	$33.41	$34.50	$33.35	$34.03	$34.03	1,438,923
2022-02-08	$32.71	$33.03	$32.44	$32.99	$32.99	586,354
2022-02-07	$32.78	$33.06	$32.54	$32.80	$32.80	707,578
2022-02-04	$32.64	$33.25	$32.64	$33.10	$33.10	691,444
2022-02-03	$33.00	$33.70	$32.94	$33.11	$33.11	827,263
2022-02-02	$33.47	$33.83	$33.41	$33.66	$33.66	600,172
2022-02-01	$33.33	$33.57	$32.87	$33.40	$33.40	607,724
2022-01-31	$33.14	$33.97	$32.56	$33.76	$33.76	1,937,533
2022-01-28	$32.70	$32.83	$32.18	$32.77	$32.77	972,073
2022-01-27	$32.59	$32.99	$32.41	$32.70	$32.70	1,360,001
2022-01-26	$32.20	$32.39	$31.40	$31.75	$31.75	781,546
2022-01-25	$32.00	$32.50	$31.87	$31.90	$31.90	1,592,285
2022-01-24	$31.13	$31.53	$30.25	$31.51	$31.51	1,234,800
2022-01-21	$33.22	$33.47	$32.40	$32.62	$32.62	1,221,775
2022-01-20	$34.00	$34.90	$33.96	$34.03	$34.03	1,154,025
2022-01-19	$34.67	$35.08	$34.27	$34.30	$34.30	2,481,828
2022-01-18	$33.89	$34.33	$33.72	$33.78	$33.78	755,973
2022-01-14	$33.77	$34.52	$33.72	$34.50	$34.50	876,099
2022-01-13	$34.47	$34.65	$33.86	$34.00	$34.00	739,760
2022-01-12	$34.36	$34.70	$34.19	$34.32	$34.32	609,918
2022-01-11	$33.64	$34.18	$33.45	$34.13	$34.13	561,077
2022-01-10	$33.38	$33.88	$33.33	$33.63	$33.63	1,077,252
2022-01-07	$32.81	$32.92	$32.37	$32.88	$32.88	598,016
2022-01-06	$32.50	$33.06	$32.37	$32.85	$32.85	943,870
2022-01-05	$32.39	$32.72	$31.81	$31.95	$31.95	969,544
2022-01-04	$32.77	$33.00	$32.14	$32.23	$32.23	1,456,316
2022-01-03	$33.28	$33.60	$32.95	$33.48	$33.48	1,471,251
2021-12-31	$32.18	$32.37	$32.05	$32.09	$32.09	502,974
2021-12-30	$31.53	$31.66	$31.31	$31.33	$31.33	481,704
2021-12-29	$31.60	$31.66	$31.45	$31.55	$31.55	346,886
2021-12-28	$32.08	$32.08	$31.60	$31.72	$31.72	2,110,510
2021-12-27	$31.19	$31.79	$31.16	$31.78	$31.78	678,074
2021-12-23	$31.16	$31.42	$31.10	$31.21	$31.21	480,275
2021-12-22	$30.93	$31.52	$30.89	$31.50	$31.50	404,890
2021-12-21	$29.88	$30.43	$29.88	$30.38	$30.38	686,373
2021-12-20	$29.24	$29.57	$28.87	$29.47	$29.47	1,214,446
2021-12-17	$30.16	$30.77	$30.03	$30.31	$30.31	1,178,186
2021-12-16	$32.18	$32.30	$31.55	$31.63	$31.63	856,430
2021-12-15	$31.94	$32.18	$31.30	$32.15	$32.15	1,219,399
2021-12-14	$31.71	$31.97	$31.41	$31.69	$31.69	1,928,537
2021-12-13	$32.24	$32.46	$31.69	$31.95	$31.95	694,282
2021-12-10	$32.62	$32.81	$32.37	$32.75	$32.75	474,521
2021-12-09	$32.49	$32.61	$32.09	$32.14	$32.14	904,391
2021-12-08	$32.50	$32.88	$32.40	$32.61	$32.61	752,572
2021-12-07	$31.98	$32.15	$31.72	$31.85	$31.85	1,042,609
2021-12-06	$31.00	$31.05	$30.35	$30.80	$30.80	2,259,487
2021-12-03	$32.00	$32.06	$31.09	$31.45	$31.45	810,149
2021-12-02	$31.83	$32.21	$31.57	$31.97	$31.97	1,444,478
2021-12-01	$31.96	$32.21	$31.25	$31.28	$31.28	1,823,311
2021-11-30	$30.72	$30.97	$30.31	$30.54	$30.54	1,143,673
2021-11-29	$30.70	$30.99	$30.27	$30.96	$30.96	1,293,355
2021-11-26	$30.15	$30.55	$30.02	$30.36	$30.36	985,231
2021-11-24	$32.30	$32.90	$32.13	$32.88	$32.88	923,761
2021-11-23	$32.90	$33.17	$32.49	$32.84	$32.84	1,181,606
2021-11-22	$32.32	$32.79	$31.87	$32.24	$32.24	2,449,162
2021-11-19	$32.99	$33.59	$32.90	$33.45	$33.45	1,083,373
2021-11-18	$33.74	$33.79	$32.51	$33.14	$33.14	1,614,861
2021-11-17	$35.10	$35.38	$34.91	$34.94	$34.94	1,308,840
2021-11-16	$34.49	$34.94	$34.36	$34.66	$34.66	1,644,961
2021-11-15	$33.58	$33.98	$33.34	$33.57	$33.57	954,629
2021-11-12	$33.69	$33.73	$33.36	$33.57	$33.57	1,025,214
2021-11-11	$33.42	$33.86	$33.33	$33.59	$33.59	1,061,624
2021-11-10	$33.91	$34.71	$33.25	$33.46	$33.46	1,973,682
2021-11-09	$34.29	$34.36	$33.20	$33.61	$33.61	1,645,355
2021-11-08	$33.64	$34.33	$33.52	$34.08	$34.08	1,768,734
2021-11-05	$32.78	$33.04	$32.59	$32.76	$32.76	1,074,976
2021-11-04	$32.71	$32.77	$32.39	$32.48	$32.48	991,705
2021-11-03	$31.73	$32.92	$31.72	$32.88	$32.88	1,417,489
2021-11-02	$32.44	$32.70	$31.61	$31.77	$31.77	1,946,525
2021-11-01	$32.76	$33.94	$32.71	$33.53	$33.53	2,374,650
2021-10-29	$32.00	$32.10	$31.48	$31.58	$31.58	1,806,954
2021-10-28	$31.73	$32.32	$31.70	$32.04	$32.04	2,015,517
2021-10-27	$32.79	$32.86	$32.25	$32.36	$32.36	2,306,022
2021-10-26	$33.78	$33.82	$33.05	$33.17	$33.17	3,200,693
2021-10-25	$32.10	$32.47	$32.03	$32.20	$32.20	1,256,099
2021-10-22	$32.60	$32.69	$31.94	$32.27	$32.27	1,344,061
2021-10-21	$33.57	$33.84	$33.29	$33.57	$33.57	1,663,476
2021-10-20	$32.49	$32.63	$32.18	$32.36	$32.36	2,526,377
2021-10-19	$32.44	$32.44	$31.70	$32.00	$32.00	2,679,088
2021-10-18	$34.14	$34.43	$33.63	$33.79	$33.79	2,139,518
2021-10-15	$33.98	$34.53	$33.87	$34.19	$34.19	4,529,390
2021-10-14	$32.99	$34.14	$32.58	$33.93	$33.93	3,624,858
2021-10-13	$32.85	$34.40	$32.52	$34.20	$34.20	7,343,301
2021-10-12	$29.50	$32.00	$29.48	$31.68	$31.68	6,394,214
2021-10-11	$27.67	$28.41	$27.34	$28.06	$28.06	2,851,101
2021-10-08	$25.64	$26.35	$25.64	$26.35	$26.35	4,366,525
2021-10-07	$24.62	$25.90	$24.61	$25.75	$25.75	4,969,507
2021-10-06	$22.22	$22.47	$22.11	$22.34	$22.34	1,666,477
2021-10-05	$22.98	$23.20	$22.97	$23.13	$23.13	897,454
2021-10-04	$23.15	$23.20	$22.66	$22.72	$22.72	1,134,836
2021-10-01	$22.50	$22.90	$22.48	$22.78	$22.78	687,844
2021-09-30	$22.40	$22.56	$22.26	$22.41	$22.41	1,686,200
2021-09-29	$22.08	$22.40	$22.08	$22.33	$22.33	819,988
2021-09-28	$22.36	$22.56	$22.01	$22.07	$22.07	2,486,184
2021-09-27	$22.21	$22.95	$22.20	$22.81	$22.81	5,179,366
2021-09-24	$21.59	$21.88	$21.57	$21.80	$21.80	1,896,832
2021-09-23	$21.57	$22.09	$21.57	$22.07	$22.07	1,181,790
2021-09-22	$20.85	$21.30	$20.85	$21.20	$21.20	1,558,081
2021-09-21	$20.25	$20.51	$20.14	$20.47	$20.47	2,213,265
2021-09-20	$19.93	$20.07	$19.67	$19.89	$19.89	1,947,000
2021-09-17	$20.91	$21.05	$20.62	$20.68	$20.68	1,167,234
2021-09-16	$20.94	$21.10	$20.85	$21.03	$21.03	620,963
2021-09-15	$20.95	$21.13	$20.85	$21.11	$21.11	1,794,437
2021-09-14	$20.67	$20.75	$20.49	$20.55	$20.55	1,113,936
2021-09-13	$20.44	$20.49	$20.27	$20.44	$20.44	636,756
2021-09-10	$20.38	$20.53	$20.26	$20.29	$20.29	800,009
2021-09-09	$20.00	$20.27	$20.00	$20.21	$20.21	895,223
2021-09-08	$19.86	$19.89	$19.64	$19.82	$19.82	929,631
2021-09-07	$20.11	$20.16	$19.75	$19.76	$19.76	1,296,234
2021-09-03	$20.01	$20.22	$19.94	$20.20	$20.20	668,228
2021-09-02	$20.11	$20.16	$19.90	$19.91	$19.91	1,174,207
2021-09-01	$20.09	$20.25	$20.04	$20.18	$20.18	1,739,642
2021-08-31	$19.67	$19.70	$19.39	$19.68	$19.68	1,652,347
2021-08-30	$19.89	$20.05	$19.76	$19.76	$19.76	622,180
2021-08-27	$19.18	$19.82	$19.18	$19.75	$19.75	1,310,668
2021-08-26	$19.06	$19.13	$18.86	$18.90	$18.90	684,577
2021-08-25	$19.15	$19.26	$19.07	$19.17	$19.17	787,469
2021-08-24	$18.88	$19.20	$18.85	$19.12	$19.12	1,332,848
2021-08-23	$18.48	$18.76	$18.48	$18.73	$18.73	1,615,981
2021-08-20	$18.80	$19.15	$18.74	$19.15	$19.15	1,309,535
2021-08-19	$19.08	$19.23	$18.89	$19.10	$19.10	2,186,811
2021-08-18	$19.46	$19.74	$19.38	$19.44	$19.44	3,203,150
2021-08-17	$19.84	$19.84	$19.41	$19.48	$19.48	2,658,489
2021-08-16	$20.30	$20.30	$20.06	$20.22	$20.22	1,138,227
2021-08-13	$20.42	$20.64	$20.42	$20.50	$20.50	560,951
2021-08-12	$20.54	$20.64	$20.32	$20.50	$20.50	1,036,176
2021-08-11	$19.87	$20.10	$19.87	$20.04	$20.04	908,269
2021-08-10	$19.67	$19.76	$19.47	$19.74	$19.74	891,741
2021-08-09	$20.08	$20.08	$19.85	$19.87	$19.87	1,062,353
2021-08-06	$20.17	$20.29	$20.06	$20.11	$20.11	1,085,061
2021-08-05	$20.01	$20.19	$19.95	$20.10	$20.10	1,168,275
2021-08-04	$20.25	$20.27	$19.72	$19.72	$19.72	1,919,094
2021-08-03	$20.23	$20.57	$20.04	$20.56	$20.56	2,669,886
2021-08-02	$19.84	$20.18	$19.84	$19.84	$19.84	856,562
2021-07-30	$19.65	$19.88	$19.62	$19.68	$19.68	1,054,988
2021-07-29	$19.61	$19.90	$19.59	$19.82	$19.82	1,010,968
2021-07-28	$19.19	$19.46	$19.07	$19.34	$19.34	1,715,487
2021-07-27	$19.28	$19.37	$19.07	$19.27	$19.27	6,127,843
2021-07-26	$19.30	$19.72	$19.30	$19.70	$19.70	2,535,772
2021-07-23	$19.76	$19.81	$19.47	$19.61	$19.61	2,020,157
2021-07-22	$20.23	$20.26	$19.89	$19.89	$19.89	1,099,948
2021-07-21	$20.37	$20.54	$20.27	$20.52	$20.52	1,176,459
2021-07-20	$20.00	$20.48	$19.83	$20.44	$20.44	1,760,702
2021-07-19	$20.30	$20.30	$19.72	$20.09	$20.09	3,197,749
2021-07-16	$20.63	$20.69	$20.31	$20.38	$20.38	1,926,752
2021-07-15	$20.46	$20.67	$20.46	$20.52	$20.52	1,383,921
2021-07-14	$20.52	$20.68	$20.47	$20.56	$20.56	1,457,856
2021-07-13	$20.61	$20.63	$20.38	$20.40	$20.40	1,734,937
2021-07-12	$20.27	$20.48	$20.26	$20.32	$20.32	1,280,176
2021-07-09	$20.30	$20.47	$20.22	$20.38	$20.38	1,896,461
2021-07-08	$19.84	$20.00	$19.47	$19.92	$19.92	2,615,640
2021-07-07	$20.64	$20.71	$20.41	$20.51	$20.51	3,866,486
2021-07-06	$20.80	$20.86	$20.32	$20.33	$20.33	4,327,788
2021-07-02	$23.04	$23.14	$22.92	$23.05	$23.05	663,973
2021-07-01	$22.92	$23.12	$22.85	$22.97	$22.97	1,032,877
2021-06-30	$22.69	$22.81	$22.61	$22.78	$22.78	716,443
2021-06-29	$22.85	$23.00	$22.75	$22.83	$22.83	971,116
2021-06-28	$22.86	$23.00	$22.80	$22.90	$22.90	928,800
2021-06-25	$22.75	$22.82	$22.63	$22.65	$22.65	739,744
2021-06-24	$22.50	$22.58	$22.31	$22.49	$22.49	747,999
2021-06-23	$22.53	$22.67	$22.35	$22.41	$22.41	820,286
2021-06-22	$22.50	$22.70	$22.37	$22.68	$22.68	697,418
2021-06-21	$22.39	$22.61	$22.34	$22.60	$22.60	675,941
2021-06-18	$22.52	$22.52	$22.17	$22.18	$22.18	2,788,538
2021-06-17	$23.24	$23.36	$22.92	$22.98	$22.98	1,500,905
2021-06-16	$23.62	$23.75	$23.44	$23.62	$23.62	1,058,357
2021-06-15	$23.79	$23.90	$23.61	$23.75	$23.75	1,104,933
2021-06-14	$24.11	$24.11	$23.93	$23.98	$23.98	889,869
2021-06-11	$23.79	$23.92	$23.74	$23.90	$23.90	560,572
2021-06-10	$23.54	$23.72	$23.47	$23.56	$23.56	737,961
2021-06-09	$23.46	$23.57	$23.38	$23.42	$23.42	1,484,055
2021-06-08	$24.24	$24.27	$23.97	$24.11	$24.11	1,471,849
2021-06-07	$23.68	$23.94	$23.60	$23.80	$23.80	2,672,288
2021-06-04	$22.98	$23.68	$22.93	$23.60	$23.60	2,969,032
2021-06-03	$22.30	$22.49	$22.13	$22.24	$22.24	1,022,384
2021-06-02	$21.99	$22.40	$21.98	$22.34	$22.34	1,278,464
2021-06-01	$21.86	$21.91	$21.69	$21.79	$21.79	718,433
2021-05-28	$22.05	$22.05	$21.73	$21.73	$21.73	868,825
2021-05-27	$21.97	$22.27	$21.96	$22.18	$22.18	1,480,420
2021-05-26	$21.46	$21.76	$21.42	$21.76	$21.76	913,806
2021-05-25	$21.58	$21.77	$21.37	$21.37	$21.37	945,421
2021-05-24	$21.27	$21.64	$21.11	$21.52	$21.52	1,205,462
2021-05-21	$21.23	$21.42	$21.19	$21.30	$21.30	1,308,605
2021-05-20	$20.93	$21.17	$20.85	$21.17	$21.17	1,199,974
2021-05-19	$21.14	$21.14	$20.64	$20.85	$20.85	2,114,743
2021-05-18	$21.79	$22.39	$21.79	$21.91	$21.91	1,650,106
2021-05-17	$21.70	$21.93	$21.53	$21.90	$21.90	1,267,488
2021-05-14	$21.10	$21.34	$20.87	$21.24	$21.24	1,820,073
2021-05-13	$21.49	$21.87	$21.40	$21.66	$21.66	1,673,559
2021-05-12	$21.93	$22.00	$21.39	$21.40	$21.40	2,705,690
2021-05-11	$20.93	$21.55	$20.90	$21.35	$21.35	1,565,053
2021-05-10	$21.19	$21.23	$21.05	$21.05	$21.05	1,596,891
2021-05-07	$20.32	$20.67	$20.32	$20.58	$20.58	1,038,329
2021-05-06	$20.30	$20.42	$20.07	$20.39	$20.39	1,140,199
2021-05-05	$19.75	$19.88	$19.64	$19.71	$19.71	719,799
2021-05-04	$19.27	$19.47	$19.10	$19.46	$19.46	1,440,953
2021-05-03	$19.57	$19.75	$19.55	$19.66	$19.66	748,020
2021-04-30	$19.73	$19.73	$19.31	$19.35	$19.35	1,758,336
2021-04-29	$20.36	$20.40	$19.82	$20.10	$20.10	1,075,048
2021-04-28	$20.39	$20.59	$20.33	$20.43	$20.43	752,613
2021-04-27	$20.15	$20.29	$20.12	$20.23	$20.23	670,895
2021-04-26	$19.66	$19.84	$19.60	$19.81	$19.81	747,695
2021-04-23	$19.35	$19.73	$19.35	$19.70	$19.70	869,420
2021-04-22	$19.56	$19.64	$19.19	$19.20	$19.20	1,629,401
2021-04-21	$19.19	$19.63	$19.13	$19.63	$19.63	749,562
2021-04-20	$19.61	$19.74	$19.20	$19.32	$19.32	1,336,143
2021-04-19	$19.99	$20.05	$19.82	$20.02	$20.02	835,019
2021-04-16	$20.52	$20.68	$20.50	$20.51	$20.51	912,698
2021-04-15	$20.21	$20.23	$20.03	$20.17	$20.17	775,500
2021-04-14	$19.89	$20.34	$19.89	$20.05	$20.05	1,293,354
2021-04-13	$20.03	$20.09	$19.58	$19.66	$19.66	2,334,295
2021-04-12	$19.16	$19.22	$18.56	$18.56	$18.56	3,509,402
2021-04-09	$21.06	$21.24	$20.96	$21.24	$21.24	688,764
2021-04-08	$20.90	$21.10	$20.83	$20.94	$20.94	929,329
2021-04-07	$20.69	$20.71	$20.35	$20.45	$20.45	844,886
2021-04-06	$20.55	$20.95	$20.55	$20.84	$20.84	1,123,017
2021-04-05	$21.03	$21.14	$20.68	$20.93	$20.93	1,627,684
2021-04-01	$21.04	$21.18	$20.87	$21.03	$21.03	619,990
2021-03-31	$20.68	$20.96	$20.59	$20.79	$20.79	1,268,129
2021-03-30	$20.12	$20.67	$19.98	$20.52	$20.52	1,720,262
2021-03-29	$20.42	$20.65	$20.22	$20.37	$20.37	891,326
2021-03-26	$20.30	$20.57	$20.01	$20.40	$20.40	2,186,776
2021-03-25	$19.52	$19.93	$19.26	$19.84	$19.84	1,897,934
2021-03-24	$20.15	$20.36	$19.88	$19.92	$19.92	1,555,075
2021-03-23	$20.99	$21.10	$20.65	$20.67	$20.67	1,441,686
2021-03-22	$20.89	$21.00	$20.57	$20.93	$20.93	994,065
2021-03-19	$20.96	$21.34	$20.79	$21.22	$21.22	1,172,907
2021-03-18	$21.03	$21.10	$20.62	$20.71	$20.71	1,081,152
2021-03-17	$20.87	$21.36	$20.23	$21.33	$21.33	1,700,706
2021-03-16	$21.93	$22.00	$21.55	$21.81	$21.81	1,012,517
2021-03-15	$21.83	$21.93	$21.61	$21.89	$21.89	693,989
2021-03-12	$21.80	$22.42	$21.63	$21.97	$21.97	1,812,918
2021-03-11	$22.15	$22.53	$22.03	$22.47	$22.47	832,869
2021-03-10	$22.04	$22.23	$21.62	$21.91	$21.91	808,973
2021-03-09	$21.67	$21.90	$21.42	$21.74	$21.74	1,087,411
2021-03-08	$21.85	$22.11	$21.49	$21.67	$21.67	1,420,555
2021-03-05	$22.35	$22.48	$21.31	$22.32	$22.32	3,037,127
2021-03-04	$23.23	$23.53	$22.16	$22.50	$22.50	2,842,175
2021-03-03	$23.45	$23.70	$23.19	$23.42	$23.42	1,724,053
2021-03-02	$23.00	$23.61	$22.98	$23.35	$23.35	2,151,641
2021-03-01	$22.46	$22.63	$22.23	$22.57	$22.57	1,219,208
2021-02-26	$21.65	$22.29	$21.35	$21.99	$21.99	1,858,689
2021-02-25	$22.74	$22.96	$21.89	$22.12	$22.12	2,466,691
2021-02-24	$21.77	$22.16	$21.70	$22.13	$22.13	1,619,237
2021-02-23	$22.06	$22.10	$21.28	$21.93	$21.93	2,693,824
2021-02-22	$20.91	$21.32	$20.52	$20.96	$20.96	1,354,091
2021-02-19	$21.33	$21.78	$21.11	$21.43	$21.43	1,486,575
2021-02-18	$21.82	$21.97	$21.63	$21.87	$21.87	3,344,883
2021-02-17	$22.39	$22.55	$22.15	$22.36	$22.36	1,517,058
2021-02-16	$22.58	$22.68	$22.01	$22.21	$22.21	1,527,998
2021-02-12	$22.24	$22.59	$22.13	$22.58	$22.58	1,011,871
2021-02-11	$22.26	$22.29	$21.97	$22.25	$22.25	964,563
2021-02-10	$22.52	$22.70	$22.03	$22.24	$22.24	1,547,989
2021-02-09	$22.20	$22.48	$21.95	$22.40	$22.40	2,130,651
2021-02-08	$22.87	$23.38	$22.74	$23.37	$23.37	2,371,463
2021-02-05	$21.70	$21.72	$21.02	$21.54	$21.54	2,182,581
2021-02-04	$22.20	$22.41	$21.91	$22.31	$22.31	1,996,957
2021-02-03	$22.20	$22.75	$22.19	$22.62	$22.62	2,809,945
2021-02-02	$21.69	$22.28	$21.37	$22.17	$22.17	4,898,544
2021-02-01	$18.77	$19.63	$18.77	$19.52	$19.52	3,153,132
2021-01-29	$18.65	$19.01	$17.78	$17.81	$17.81	1,991,713
2021-01-28	$18.16	$18.66	$18.11	$18.56	$18.56	3,146,093
2021-01-27	$17.86	$18.16	$17.74	$17.82	$17.82	2,362,141
2021-01-26	$18.28	$18.52	$18.17	$18.45	$18.45	1,863,089
2021-01-25	$18.84	$18.94	$18.16	$18.55	$18.55	4,291,590
2021-01-22	$19.84	$20.05	$19.10	$19.57	$19.57	3,739,935
2021-01-21	$19.64	$20.14	$19.52	$20.06	$20.06	4,826,967
2021-01-20	$18.68	$18.96	$18.53	$18.94	$18.94	3,210,079
2021-01-19	$17.61	$17.85	$17.52	$17.68	$17.68	2,011,576
2021-01-15	$17.80	$17.99	$17.53	$17.56	$17.56	3,106,346
2021-01-14	$16.68	$16.97	$16.62	$16.89	$16.89	2,041,429
2021-01-13	$16.65	$16.68	$16.08	$16.27	$16.27	2,466,493
2021-01-12	$16.24	$16.71	$16.19	$16.55	$16.55	4,748,242
2021-01-11	$15.02	$15.95	$15.02	$15.90	$15.90	7,642,180
2021-01-08	$13.50	$13.70	$13.43	$13.67	$13.67	1,662,380
2021-01-07	$13.39	$13.47	$13.35	$13.45	$13.45	997,609
2021-01-06	$13.39	$13.51	$13.23	$13.34	$13.34	1,897,970
2021-01-05	$12.93	$13.36	$12.90	$13.30	$13.30	1,801,954
2021-01-04	$12.97	$13.15	$12.67	$12.76	$12.76	1,898,187
2020-12-31	$12.58	$12.67	$12.56	$12.60	$12.60	957,963
2020-12-30	$12.52	$12.69	$12.50	$12.60	$12.60	887,013
2020-12-29	$12.38	$12.50	$12.29	$12.36	$12.36	1,231,794
2020-12-28	$12.50	$12.69	$12.45	$12.50	$12.50	1,623,875
2020-12-24	$11.89	$12.00	$11.75	$11.80	$11.80	816,291
2020-12-23	$11.41	$11.65	$11.37	$11.65	$11.65	1,802,607
2020-12-22	$11.20	$11.23	$11.02	$11.06	$11.06	1,123,940
2020-12-21	$11.15	$11.25	$11.01	$11.19	$11.19	2,712,456
2020-12-18	$12.31	$12.33	$12.11	$12.18	$12.18	1,576,176
2020-12-17	$12.50	$12.62	$12.31	$12.31	$12.31	1,963,333
2020-12-16	$12.57	$12.61	$12.44	$12.57	$12.57	1,546,746
2020-12-15	$12.15	$12.35	$12.13	$12.34	$12.34	957,366
2020-12-14	$12.17	$12.19	$11.86	$11.99	$11.99	1,035,479
2020-12-11	$12.09	$12.26	$12.07	$12.12	$12.12	2,113,473
2020-12-10	$12.05	$12.11	$11.83	$11.99	$11.99	2,182,549
2020-12-09	$12.53	$12.62	$12.30	$12.38	$12.38	2,539,994
2020-12-08	$12.43	$12.55	$12.37	$12.45	$12.45	1,412,420
2020-12-07	$12.50	$12.57	$12.17	$12.52	$12.52	2,033,039
2020-12-04	$12.65	$12.66	$12.43	$12.51	$12.51	969,029
2020-12-03	$12.75	$12.77	$12.64	$12.66	$12.66	1,466,784
2020-12-02	$12.54	$12.67	$12.41	$12.64	$12.64	1,587,415
2020-12-01	$12.16	$12.59	$12.12	$12.57	$12.57	2,566,394
2020-11-30	$12.35	$12.35	$11.88	$11.94	$11.94	2,626,138
2020-11-27	$12.02	$12.61	$12.01	$12.38	$12.38	2,109,630
2020-11-25	$11.56	$11.82	$11.54	$11.78	$11.78	2,078,272
2020-11-24	$11.86	$11.86	$11.58	$11.70	$11.70	1,340,597
2020-11-23	$11.57	$11.57	$11.32	$11.46	$11.46	1,449,608
2020-11-20	$11.60	$11.64	$11.28	$11.29	$11.29	1,679,840
2020-11-19	$11.41	$11.67	$11.31	$11.58	$11.58	2,651,556
2020-11-18	$11.49	$11.93	$11.47	$11.63	$11.63	3,342,343
2020-11-17	$10.64	$11.02	$10.63	$10.90	$10.90	2,844,932
2020-11-16	$10.27	$10.50	$10.25	$10.49	$10.49	2,901,645
2020-11-13	$10.07	$10.13	$9.85	$10.03	$10.03	1,037,336
2020-11-12	$10.13	$10.26	$9.98	$10.07	$10.07	1,074,642
2020-11-11	$10.27	$10.29	$10.13	$10.21	$10.21	1,342,508
2020-11-10	$10.09	$10.28	$9.94	$10.03	$10.03	2,711,356
2020-11-09	$9.85	$10.39	$9.80	$10.20	$10.20	2,803,771
2020-11-06	$9.51	$9.54	$9.44	$9.49	$9.49	930,613
2020-11-05	$9.34	$9.53	$9.33	$9.50	$9.50	1,825,861
2020-11-04	$9.35	$9.41	$9.23	$9.28	$9.28	1,671,753
2020-11-03	$9.08	$9.41	$9.08	$9.29	$9.29	1,957,743
2020-11-02	$8.93	$9.10	$8.87	$9.08	$9.08	1,132,094
2020-10-30	$8.93	$8.97	$8.71	$8.77	$8.77	1,466,671
2020-10-29	$8.84	$8.98	$8.73	$8.93	$8.93	1,099,889
2020-10-28	$9.02	$9.04	$8.80	$8.85	$8.85	2,483,871
2020-10-27	$9.15	$9.58	$9.15	$9.48	$9.48	1,552,900
2020-10-26	$9.03	$9.08	$8.89	$9.06	$9.06	2,141,892
2020-10-23	$9.30	$9.34	$9.17	$9.32	$9.32	1,158,651
2020-10-22	$9.08	$9.14	$9.03	$9.12	$9.12	1,050,186
2020-10-21	$8.94	$8.99	$8.81	$8.84	$8.84	764,662
2020-10-20	$8.84	$9.04	$8.81	$8.92	$8.92	1,091,141
2020-10-19	$8.81	$8.87	$8.61	$8.61	$8.61	1,698,433
2020-10-16	$8.84	$8.89	$8.77	$8.80	$8.80	814,941
2020-10-15	$8.68	$8.82	$8.57	$8.81	$8.81	1,779,624
2020-10-14	$8.95	$9.07	$8.92	$8.92	$8.92	1,036,124
2020-10-13	$9.20	$9.20	$9.00	$9.08	$9.08	1,094,967
2020-10-12	$9.33	$9.40	$9.29	$9.34	$9.34	816,109
2020-10-09	$9.55	$9.60	$9.45	$9.58	$9.58	1,004,619
2020-10-08	$9.65	$9.67	$9.59	$9.67	$9.67	1,134,128
2020-10-07	$9.63	$9.79	$9.60	$9.73	$9.73	1,308,801
2020-10-06	$9.83	$9.96	$9.63	$9.70	$9.70	2,149,123
2020-10-05	$9.11	$9.26	$9.10	$9.20	$9.20	703,204
2020-10-02	$8.96	$9.09	$8.93	$9.07	$9.07	822,273
2020-10-01	$9.13	$9.16	$8.98	$9.15	$9.15	738,677
2020-09-30	$9.07	$9.23	$9.03	$9.09	$9.09	1,099,712
2020-09-29	$8.92	$8.94	$8.80	$8.87	$8.87	645,865
2020-09-28	$9.03	$9.09	$8.95	$8.98	$8.98	1,236,021
2020-09-25	$8.56	$8.66	$8.51	$8.65	$8.65	1,528,223
2020-09-24	$8.27	$8.51	$8.23	$8.43	$8.43	1,953,131
2020-09-23	$8.97	$9.05	$8.73	$8.74	$8.74	1,782,166
2020-09-22	$9.18	$9.18	$9.01	$9.11	$9.11	1,223,834
2020-09-21	$9.27	$9.35	$9.11	$9.33	$9.33	2,163,206
2020-09-18	$10.02	$10.03	$9.84	$9.88	$9.88	1,332,943
2020-09-17	$9.98	$10.05	$9.90	$10.00	$10.00	1,174,976
2020-09-16	$10.22	$10.47	$10.21	$10.27	$10.27	1,578,045
2020-09-15	$10.11	$10.18	$10.04	$10.09	$10.09	794,527
2020-09-14	$9.95	$10.08	$9.90	$10.07	$10.07	1,194,907
2020-09-11	$9.75	$9.79	$9.63	$9.71	$9.71	887,694
2020-09-10	$9.67	$9.84	$9.56	$9.57	$9.57	1,584,870
2020-09-09	$9.65	$9.79	$9.60	$9.67	$9.67	1,313,569
2020-09-08	$9.47	$9.78	$9.36	$9.63	$9.63	2,336,229
2020-09-04	$10.00	$10.15	$9.78	$10.10	$10.10	1,741,267
2020-09-03	$10.23	$10.24	$9.77	$9.98	$9.98	3,736,814
2020-09-02	$10.22	$10.30	$9.91	$10.10	$10.10	2,307,458
2020-09-01	$9.74	$9.87	$9.67	$9.77	$9.77	1,526,294
2020-08-31	$9.73	$9.77	$9.60	$9.74	$9.74	1,436,224
2020-08-28	$9.67	$9.88	$9.66	$9.77	$9.77	1,099,270
2020-08-27	$9.94	$9.96	$9.54	$9.65	$9.65	2,091,371
2020-08-26	$9.27	$9.74	$9.25	$9.65	$9.65	5,621,450
2020-08-25	$8.51	$8.73	$8.51	$8.67	$8.67	1,734,539
2020-08-24	$8.24	$8.27	$8.18	$8.24	$8.24	816,300
2020-08-21	$8.08	$8.17	$8.06	$8.12	$8.12	1,047,936
2020-08-20	$8.08	$8.23	$8.05	$8.22	$8.22	804,717
2020-08-19	$8.32	$8.41	$8.30	$8.33	$8.33	872,118
2020-08-18	$8.32	$8.47	$8.30	$8.39	$8.39	1,075,755
2020-08-17	$8.14	$8.27	$8.14	$8.21	$8.21	1,065,512
2020-08-14	$8.32	$8.32	$8.16	$8.27	$8.27	2,103,824
2020-08-13	$8.63	$8.80	$8.61	$8.72	$8.72	2,018,124
2020-08-12	$8.44	$8.47	$8.35	$8.38	$8.38	1,393,355
2020-08-11	$8.23	$8.25	$8.07	$8.10	$8.10	1,477,976
2020-08-10	$8.05	$8.25	$7.99	$8.21	$8.21	2,599,448
2020-08-07	$7.85	$7.94	$7.81	$7.92	$7.92	1,571,361
2020-08-06	$7.82	$7.89	$7.81	$7.85	$7.85	919,595
2020-08-05	$7.74	$7.86	$7.72	$7.82	$7.82	1,763,862
2020-08-04	$7.41	$7.60	$7.34	$7.54	$7.54	1,710,240
2020-08-03	$7.40	$7.53	$7.31	$7.45	$7.45	3,173,176
2020-07-31	$7.06	$7.30	$6.78	$6.82	$6.82	2,814,722
2020-07-30	$6.96	$7.05	$6.78	$7.03	$7.03	2,721,427
2020-07-29	$7.11	$7.17	$7.00	$7.12	$7.12	1,269,225
2020-07-28	$7.06	$7.33	$7.04	$7.24	$7.24	3,430,299
2020-07-27	$6.85	$6.86	$6.75	$6.79	$6.79	1,191,712
2020-07-24	$6.89	$6.95	$6.83	$6.87	$6.87	1,540,800
2020-07-23	$7.16	$7.16	$6.96	$7.00	$7.00	1,369,399
2020-07-22	$7.12	$7.24	$7.10	$7.14	$7.14	1,502,308
2020-07-21	$7.37	$7.59	$7.33	$7.35	$7.35	3,050,569
2020-07-20	$6.96	$7.13	$6.87	$7.12	$7.12	1,122,052
2020-07-17	$7.11	$7.18	$6.93	$6.95	$6.95	2,364,000
2020-07-16	$6.90	$6.96	$6.82	$6.91	$6.91	1,251,900
2020-07-15	$7.00	$7.05	$6.90	$7.02	$7.02	1,708,700
2020-07-14	$6.98	$7.06	$6.80	$7.02	$7.02	1,656,400
2020-07-13	$7.33	$7.39	$7.08	$7.09	$7.09	1,594,500
2020-07-10	$7.21	$7.43	$7.16	$7.35	$7.35	2,401,000
2020-07-09	$7.16	$7.30	$7.09	$7.23	$7.23	2,635,800
2020-07-08	$7.10	$7.12	$6.93	$7.06	$7.06	1,809,800
2020-07-07	$7.40	$7.44	$7.30	$7.32	$7.32	1,625,000
2020-07-06	$7.30	$7.68	$7.21	$7.53	$7.53	5,071,400
2020-07-02	$6.82	$6.90	$6.67	$6.87	$6.87	2,351,600
2020-07-01	$6.64	$6.79	$6.60	$6.68	$6.68	1,585,000
2020-06-30	$6.64	$6.65	$6.50	$6.57	$6.57	2,088,100
2020-06-29	$6.60	$6.78	$6.51	$6.71	$6.71	2,291,100
2020-06-26	$6.75	$6.75	$6.41	$6.60	$6.60	2,969,859
2020-06-25	$6.56	$7.07	$6.54	$6.95	$6.95	3,721,353
2020-06-24	$6.84	$6.92	$6.61	$6.71	$6.71	2,100,757
2020-06-23	$6.90	$6.98	$6.87	$6.89	$6.89	1,794,978
2020-06-22	$6.73	$6.89	$6.69	$6.79	$6.79	2,754,042
2020-06-19	$6.56	$6.74	$6.46	$6.59	$6.59	4,810,535
2020-06-18	$6.24	$6.37	$6.18	$6.37	$6.37	1,745,765
2020-06-17	$6.33	$6.35	$6.17	$6.19	$6.19	2,053,377
2020-06-16	$6.58	$6.60	$6.23	$6.31	$6.31	5,448,961
2020-06-15	$6.45	$6.73	$6.36	$6.71	$6.71	2,961,256
2020-06-12	$7.19	$7.19	$6.76	$7.00	$7.00	2,877,733
2020-06-11	$6.72	$6.83	$6.50	$6.55	$6.55	3,465,341
2020-06-10	$7.40	$7.44	$7.01	$7.21	$7.21	3,332,385
2020-06-09	$7.44	$7.48	$7.25	$7.32	$7.32	2,768,072
2020-06-08	$7.87	$7.87	$7.68	$7.80	$7.80	3,388,107
2020-06-05	$7.35	$7.73	$7.35	$7.45	$7.45	4,310,071
2020-06-04	$6.69	$6.81	$6.63	$6.68	$6.68	3,423,793
2020-06-03	$6.84	$6.90	$6.72	$6.81	$6.81	3,392,940
2020-06-02	$6.50	$6.74	$6.41	$6.61	$6.61	5,484,979
2020-06-01	$5.88	$6.12	$5.86	$6.06	$6.06	2,692,518
2020-05-29	$5.75	$5.77	$5.56	$5.71	$5.71	2,091,009
2020-05-28	$6.00	$6.01	$5.70	$5.75	$5.75	3,222,906
2020-05-27	$5.80	$5.83	$5.55	$5.81	$5.81	4,453,717
2020-05-26	$5.63	$5.73	$5.61	$5.61	$5.61	2,784,703
2020-05-22	$5.54	$5.57	$5.35	$5.46	$5.46	1,865,037
2020-05-21	$5.55	$5.64	$5.44	$5.57	$5.57	1,977,518
2020-05-20	$5.45	$5.57	$5.35	$5.51	$5.51	2,122,930
2020-05-19	$5.64	$5.64	$5.30	$5.32	$5.32	2,976,475
2020-05-18	$5.60	$5.68	$5.49	$5.58	$5.58	3,647,533
2020-05-15	$5.45	$5.60	$5.40	$5.48	$5.48	1,985,348
2020-05-14	$5.39	$5.83	$5.10	$5.66	$5.66	5,059,234
2020-05-13	$6.06	$6.06	$5.45	$5.55	$5.55	3,667,506
2020-05-12	$5.95	$6.30	$5.81	$6.04	$6.04	5,473,852
2020-05-11	$5.69	$5.89	$5.56	$5.85	$5.85	3,978,702
2020-05-08	$5.47	$5.59	$5.43	$5.55	$5.55	1,781,234
2020-05-07	$5.50	$5.60	$5.44	$5.50	$5.50	1,817,596
2020-05-06	$5.56	$5.59	$5.33	$5.39	$5.39	1,510,761
2020-05-05	$5.54	$5.66	$5.46	$5.47	$5.47	2,158,448
2020-05-04	$5.50	$5.65	$5.41	$5.61	$5.61	2,664,989
2020-05-01	$5.60	$5.68	$5.45	$5.60	$5.60	2,759,485
2020-04-30	$6.03	$6.33	$5.76	$5.92	$5.92	4,686,164
2020-04-29	$5.18	$5.98	$5.18	$5.88	$5.88	5,300,501
2020-04-28	$5.14	$5.16	$5.01	$5.08	$5.08	1,793,653
2020-04-27	$4.97	$5.05	$4.90	$5.00	$5.00	2,082,330
2020-04-24	$4.95	$5.01	$4.77	$4.87	$4.87	2,016,757
2020-04-23	$5.06	$5.15	$4.97	$5.01	$5.01	1,742,832
2020-04-22	$4.95	$5.04	$4.87	$5.01	$5.01	1,908,741
2020-04-21	$4.89	$4.90	$4.69	$4.70	$4.70	2,355,856
2020-04-20	$5.12	$5.26	$5.04	$5.11	$5.11	2,002,240
2020-04-17	$5.25	$5.30	$5.06	$5.12	$5.12	2,578,474
2020-04-16	$4.77	$4.98	$4.71	$4.93	$4.93	2,944,539
2020-04-15	$4.84	$4.84	$4.61	$4.69	$4.69	2,639,142
2020-04-14	$4.98	$5.11	$4.94	$5.04	$5.04	3,323,515
2020-04-13	$5.00	$5.03	$4.72	$4.86	$4.86	3,620,783
2020-04-09	$4.90	$5.24	$4.88	$5.14	$5.14	4,433,329
2020-04-08	$4.54	$4.73	$4.41	$4.61	$4.61	2,701,113
2020-04-07	$4.66	$4.83	$4.29	$4.34	$4.34	4,754,082
2020-04-06	$4.31	$4.58	$4.29	$4.56	$4.56	3,235,471
2020-04-03	$4.25	$4.25	$3.92	$4.08	$4.08	3,076,467
2020-04-02	$4.20	$4.24	$4.01	$4.12	$4.12	2,507,566
2020-04-01	$4.48	$4.49	$4.07	$4.11	$4.11	3,143,941
2020-03-31	$4.79	$4.85	$4.62	$4.72	$4.72	1,865,572
2020-03-30	$4.57	$4.61	$4.32	$4.55	$4.55	2,963,322
2020-03-27	$4.82	$4.87	$4.55	$4.60	$4.60	3,202,392
2020-03-26	$4.94	$5.20	$4.79	$5.05	$5.05	3,391,648
2020-03-25	$4.71	$4.97	$4.42	$4.84	$4.84	3,955,747
2020-03-24	$4.66	$4.94	$4.51	$4.71	$4.71	3,975,362
2020-03-23	$4.30	$4.57	$4.17	$4.33	$4.33	2,757,360
2020-03-20	$4.87	$5.23	$4.72	$4.72	$4.72	3,091,251
2020-03-19	$4.72	$4.87	$4.52	$4.78	$4.78	3,246,822
2020-03-18	$4.72	$5.01	$4.57	$4.91	$4.91	3,214,071
2020-03-17	$5.23	$5.37	$4.92	$5.31	$5.31	3,172,904
2020-03-16	$5.40	$5.61	$5.05	$5.08	$5.08	2,796,249
2020-03-13	$6.01	$6.09	$5.50	$6.09	$6.09	3,892,828
2020-03-12	$5.60	$5.64	$5.00	$5.29	$5.29	3,775,218
2020-03-11	$6.79	$6.83	$6.40	$6.45	$6.45	3,619,702
2020-03-10	$7.10	$7.30	$6.82	$7.20	$7.20	2,617,288
2020-03-09	$7.00	$7.09	$6.63	$6.71	$6.71	2,523,306
2020-03-06	$7.71	$8.28	$7.59	$7.77	$7.77	3,490,804
2020-03-05	$8.48	$8.50	$8.02	$8.02	$8.02	2,782,848
2020-03-04	$8.69	$8.72	$8.34	$8.57	$8.57	1,937,332
2020-03-03	$9.00	$9.09	$8.53	$8.69	$8.69	3,454,447
2020-03-02	$9.08	$9.08	$8.61	$8.96	$8.96	2,663,305
2020-02-28	$8.83	$9.19	$8.71	$9.16	$9.16	2,880,073
2020-02-27	$9.87	$9.99	$9.61	$9.72	$9.72	3,253,373
2020-02-26	$10.20	$10.25	$10.05	$10.06	$10.06	2,023,664
2020-02-25	$10.43	$10.49	$10.02	$10.06	$10.06	2,832,370
2020-02-24	$10.38	$10.38	$10.23	$10.33	$10.33	1,810,468
2020-02-21	$11.00	$11.08	$10.86	$10.88	$10.88	1,468,702
2020-02-20	$11.10	$11.16	$11.00	$11.05	$11.05	967,036
2020-02-19	$11.03	$11.23	$11.01	$11.12	$11.12	981,336
2020-02-18	$11.35	$11.39	$11.07	$11.21	$11.21	2,538,237
2020-02-14	$11.89	$11.89	$11.69	$11.71	$11.71	717,673
2020-02-13	$11.91	$11.91	$11.79	$11.83	$11.83	961,202
2020-02-12	$12.06	$12.09	$11.97	$12.03	$12.03	1,800,779
2020-02-11	$11.93	$12.09	$11.88	$12.01	$12.01	874,570
2020-02-10	$11.80	$11.81	$11.70	$11.81	$11.81	1,284,412
2020-02-07	$12.08	$12.08	$11.85	$11.91	$11.91	1,851,038
2020-02-06	$12.73	$12.73	$12.32	$12.36	$12.36	2,399,886
2020-02-05	$12.82	$12.90	$12.60	$12.64	$12.64	2,380,741
2020-02-04	$11.78	$11.88	$11.69	$11.73	$11.73	1,754,988
2020-02-03	$11.54	$11.69	$11.40	$11.68	$11.68	2,502,609
2020-01-31	$12.44	$12.48	$12.05	$12.13	$12.13	2,083,030
2020-01-30	$12.81	$13.16	$12.70	$13.09	$13.09	1,144,335
2020-01-29	$13.10	$13.20	$13.08	$13.11	$13.11	1,472,841
2020-01-28	$12.43	$12.59	$12.38	$12.54	$12.54	1,251,101
2020-01-27	$12.65	$12.79	$12.56	$12.69	$12.69	1,010,825
2020-01-24	$13.09	$13.09	$12.85	$12.94	$12.94	1,091,531
2020-01-23	$13.10	$13.14	$12.93	$13.12	$13.12	1,433,027
2020-01-22	$13.05	$13.07	$12.94	$12.99	$12.99	1,373,988
2020-01-21	$13.35	$13.39	$13.23	$13.30	$13.30	1,715,126
2020-01-17	$13.79	$13.88	$13.75	$13.85	$13.85	1,069,209
2020-01-16	$13.93	$13.93	$13.73	$13.82	$13.82	1,265,956
2020-01-15	$13.95	$14.03	$13.89	$13.95	$13.95	1,757,107
2020-01-14	$13.73	$13.76	$13.63	$13.75	$13.75	1,240,574
2020-01-13	$13.66	$13.76	$13.61	$13.72	$13.72	1,690,113
2020-01-10	$13.60	$13.77	$13.57	$13.61	$13.61	1,986,018
2020-01-09	$13.49	$13.49	$13.25	$13.33	$13.33	1,327,918
2020-01-08	$12.79	$12.90	$12.66	$12.86	$12.86	1,052,466
2020-01-07	$12.86	$12.89	$12.75	$12.82	$12.82	1,011,662
2020-01-06	$12.94	$13.03	$12.85	$13.03	$13.03	1,203,401
2020-01-03	$13.45	$13.47	$13.13	$13.18	$13.18	1,058,808
2020-01-02	$13.48	$13.57	$13.45	$13.52	$13.52	1,649,464
2019-12-31	$12.91	$12.99	$12.87	$12.93	$12.93	871,149
2019-12-30	$12.82	$12.99	$12.76	$12.77	$12.77	1,399,972
2019-12-27	$12.45	$12.47	$12.31	$12.32	$12.32	584,253
2019-12-26	$12.34	$12.42	$12.26	$12.36	$12.36	654,691
2019-12-24	$12.33	$12.40	$12.26	$12.32	$12.32	414,903
2019-12-23	$12.44	$12.58	$12.44	$12.49	$12.49	984,023
2019-12-20	$12.40	$12.50	$12.34	$12.49	$12.49	1,699,955
2019-12-19	$12.59	$12.68	$12.55	$12.60	$12.60	946,641
2019-12-18	$12.56	$12.56	$12.40	$12.47	$12.47	1,750,740
2019-12-17	$12.56	$12.78	$12.56	$12.77	$12.77	1,768,504
2019-12-16	$12.27	$12.44	$12.20	$12.39	$12.39	1,266,836
2019-12-13	$12.42	$12.53	$12.34	$12.36	$12.36	1,214,638
2019-12-12	$12.00	$12.40	$11.96	$12.34	$12.34	2,765,926
2019-12-11	$11.21	$11.42	$11.21	$11.35	$11.35	871,401
2019-12-10	$11.25	$11.27	$11.18	$11.20	$11.20	659,944
2019-12-09	$11.31	$11.38	$11.28	$11.29	$11.29	635,735
2019-12-06	$11.32	$11.42	$11.28	$11.37	$11.37	969,028
2019-12-05	$11.60	$11.69	$11.52	$11.58	$11.58	839,729
2019-12-04	$11.71	$11.99	$11.70	$11.85	$11.85	2,627,647
2019-12-03	$11.01	$11.01	$10.70	$10.94	$10.94	1,243,147
2019-12-02	$11.18	$11.30	$11.17	$11.22	$11.22	725,031
2019-11-29	$11.18	$11.24	$11.12	$11.22	$11.22	741,762
2019-11-27	$11.53	$11.64	$11.49	$11.57	$11.57	1,265,227
2019-11-26	$11.40	$11.43	$11.27	$11.29	$11.29	1,296,270
2019-11-25	$11.42	$11.61	$11.39	$11.54	$11.54	1,653,067
2019-11-22	$11.27	$11.29	$11.11	$11.17	$11.17	972,671
2019-11-21	$11.45	$11.46	$11.15	$11.38	$11.38	1,537,584
2019-11-20	$11.54	$11.68	$11.44	$11.52	$11.52	903,824
2019-11-19	$11.74	$11.79	$11.59	$11.61	$11.61	886,860
2019-11-18	$11.82	$11.87	$11.74	$11.83	$11.83	743,994
2019-11-15	$11.71	$12.02	$11.71	$11.86	$11.86	1,063,384
2019-11-14	$11.61	$11.64	$11.48	$11.53	$11.53	1,138,264
2019-11-13	$11.77	$11.87	$11.66	$11.72	$11.72	975,704
2019-11-12	$12.02	$12.11	$11.95	$12.02	$12.02	815,997
2019-11-11	$11.90	$12.07	$11.85	$12.06	$12.06	943,392
2019-11-08	$11.98	$12.01	$11.85	$11.86	$11.86	1,210,637
2019-11-07	$12.11	$12.19	$12.01	$12.12	$12.12	1,085,467
2019-11-06	$12.20	$12.30	$12.15	$12.18	$12.18	1,321,408
2019-11-05	$12.18	$12.27	$12.06	$12.17	$12.17	1,438,036
2019-11-04	$12.18	$12.40	$12.18	$12.34	$12.34	2,025,264
2019-11-01	$12.10	$12.46	$12.06	$12.38	$12.38	2,853,760
2019-10-31	$12.35	$12.37	$11.95	$12.08	$12.08	3,532,241
2019-10-30	$11.97	$12.13	$11.83	$11.95	$11.95	2,861,971
2019-10-29	$12.03	$12.39	$11.96	$12.21	$12.21	4,772,838
2019-10-28	$10.58	$10.77	$10.51	$10.61	$10.61	2,257,590
2019-10-25	$9.69	$10.64	$9.65	$10.49	$10.49	4,837,863
2019-10-24	$9.40	$9.42	$9.25	$9.27	$9.27	4,472,598
2019-10-23	$9.32	$9.44	$9.30	$9.33	$9.33	1,307,608
2019-10-22	$9.34	$9.43	$9.24	$9.27	$9.27	1,768,372
2019-10-21	$9.60	$9.63	$9.46	$9.51	$9.51	1,055,701
2019-10-18	$9.49	$9.67	$9.39	$9.61	$9.61	1,676,286
2019-10-17	$9.65	$9.90	$9.57	$9.63	$9.63	3,512,273
2019-10-16	$8.94	$9.02	$8.90	$8.94	$8.94	1,348,790
2019-10-15	$8.85	$9.06	$8.79	$9.04	$9.04	1,310,464
2019-10-14	$8.94	$8.96	$8.81	$8.90	$8.90	1,246,385
2019-10-11	$8.57	$8.82	$8.56	$8.74	$8.74	2,323,493
2019-10-10	$8.28	$8.36	$8.19	$8.35	$8.35	1,638,459
2019-10-09	$8.52	$8.58	$8.38	$8.40	$8.40	1,886,428
2019-10-08	$8.26	$8.26	$8.10	$8.12	$8.12	1,232,796
2019-10-07	$8.36	$8.39	$8.21	$8.29	$8.29	1,365,482
2019-10-04	$8.44	$8.48	$8.34	$8.48	$8.48	904,422
2019-10-03	$8.60	$8.71	$8.44	$8.61	$8.61	2,110,935
2019-10-02	$8.00	$8.20	$7.92	$8.08	$8.08	2,116,212
2019-10-01	$8.22	$8.25	$7.96	$8.13	$8.13	1,964,414
2019-09-30	$8.38	$8.47	$8.28	$8.39	$8.39	1,182,923
2019-09-27	$8.65	$8.68	$8.44	$8.46	$8.46	1,800,819
2019-09-26	$8.89	$8.89	$8.58	$8.65	$8.65	1,988,098
2019-09-25	$8.75	$8.80	$8.58	$8.78	$8.78	2,146,689
2019-09-24	$9.34	$9.35	$8.96	$9.02	$9.02	2,368,344
2019-09-23	$9.24	$9.32	$9.15	$9.21	$9.21	3,024,667
2019-09-20	$9.40	$9.73	$9.34	$9.54	$9.54	4,209,368
2019-09-19	$8.80	$8.86	$8.75	$8.79	$8.79	1,067,301
2019-09-18	$8.71	$8.73	$8.60	$8.65	$8.65	1,172,268
2019-09-17	$8.58	$8.71	$8.54	$8.68	$8.68	2,284,411
2019-09-16	$9.02	$9.10	$8.96	$8.96	$8.96	1,152,173
2019-09-13	$9.18	$9.25	$9.12	$9.16	$9.16	1,273,640
2019-09-12	$9.19	$9.21	$8.97	$9.08	$9.08	2,320,642
2019-09-11	$9.38	$9.52	$9.30	$9.49	$9.49	3,379,285
2019-09-10	$8.75	$8.99	$8.70	$8.93	$8.93	3,276,488
2019-09-09	$8.55	$8.83	$8.55	$8.79	$8.79	2,353,155
2019-09-06	$8.57	$8.58	$8.44	$8.52	$8.52	1,115,250
2019-09-05	$8.22	$8.44	$8.22	$8.38	$8.38	2,368,113
2019-09-04	$7.72	$7.76	$7.60	$7.71	$7.71	2,239,903
2019-09-03	$7.89	$7.90	$7.77	$7.84	$7.84	1,603,458
2019-08-30	$8.20	$8.26	$8.17	$8.22	$8.22	1,327,037
2019-08-29	$8.10	$8.12	$8.01	$8.06	$8.06	1,665,491
2019-08-28	$8.13	$8.29	$8.07	$8.24	$8.24	1,372,435
2019-08-27	$8.41	$8.52	$8.35	$8.43	$8.43	2,355,047
2019-08-26	$7.76	$7.96	$7.75	$7.85	$7.85	2,049,936
2019-08-23	$7.79	$7.96	$7.66	$7.72	$7.72	2,855,105
2019-08-22	$7.52	$7.68	$7.38	$7.61	$7.61	2,617,834
2019-08-21	$8.02	$8.02	$7.76	$7.85	$7.85	2,798,354
2019-08-20	$8.51	$8.53	$8.44	$8.47	$8.47	1,440,463
2019-08-19	$8.41	$8.53	$8.34	$8.38	$8.38	1,215,430
2019-08-16	$8.36	$8.57	$8.36	$8.56	$8.56	914,302
2019-08-15	$8.38	$8.41	$8.20	$8.28	$8.28	1,102,247
2019-08-14	$8.35	$8.41	$8.25	$8.30	$8.30	1,098,149
2019-08-13	$8.27	$8.69	$8.27	$8.63	$8.63	1,619,981
2019-08-12	$8.53	$8.56	$8.41	$8.47	$8.47	1,131,769
2019-08-09	$8.66	$9.04	$8.56	$8.56	$8.56	1,752,617
2019-08-08	$8.70	$8.76	$8.66	$8.75	$8.75	1,893,353
2019-08-07	$8.20	$8.33	$8.13	$8.33	$8.33	1,894,843
2019-08-06	$8.73	$8.76	$8.44	$8.55	$8.55	2,324,190
2019-08-05	$8.77	$8.79	$8.60	$8.69	$8.69	2,833,131
2019-08-02	$9.25	$9.30	$9.15	$9.20	$9.20	1,527,999
2019-08-01	$9.56	$9.56	$9.21	$9.24	$9.24	1,987,315
2019-07-31	$9.79	$9.82	$9.64	$9.71	$9.71	1,565,755
2019-07-30	$9.73	$9.73	$9.59	$9.69	$9.69	1,797,256
2019-07-29	$10.08	$10.11	$9.86	$9.94	$9.94	2,338,102
2019-07-26	$10.66	$10.71	$10.52	$10.57	$10.57	1,527,280
2019-07-25	$10.55	$10.76	$10.54	$10.60	$10.60	2,103,431
2019-07-24	$10.96	$11.02	$10.89	$11.01	$11.01	1,226,846
2019-07-23	$11.29	$11.38	$11.24	$11.26	$11.26	1,185,236
2019-07-22	$11.32	$11.39	$11.19	$11.21	$11.21	1,337,356
2019-07-19	$11.25	$11.34	$11.15	$11.28	$11.28	2,332,868
2019-07-18	$11.66	$11.75	$11.57	$11.68	$11.68	1,633,708
2019-07-17	$12.11	$12.11	$11.97	$12.05	$12.05	1,134,524
2019-07-16	$12.25	$12.34	$12.15	$12.18	$12.18	2,056,310
2019-07-15	$11.60	$11.67	$11.57	$11.66	$11.66	1,131,590
2019-07-12	$11.53	$11.68	$11.47	$11.57	$11.57	1,792,089
2019-07-11	$11.37	$11.45	$11.30	$11.34	$11.34	1,078,438
2019-07-10	$11.08	$11.22	$11.08	$11.14	$11.14	1,000,220
2019-07-09	$11.27	$11.29	$11.20	$11.25	$11.25	1,315,509
2019-07-08	$11.35	$11.35	$11.13	$11.22	$11.22	1,617,782
2019-07-05	$11.65	$11.69	$11.48	$11.64	$11.64	1,189,340
2019-07-03	$11.67	$11.80	$11.61	$11.77	$11.77	661,933
2019-07-02	$11.91	$11.94	$11.72	$11.78	$11.78	1,242,587
2019-07-01	$12.07	$12.15	$11.96	$12.08	$12.08	1,313,867
2019-06-28	$11.76	$11.81	$11.64	$11.68	$11.68	1,026,134
2019-06-27	$11.87	$12.05	$11.87	$11.92	$11.92	1,167,937
2019-06-26	$11.61	$11.67	$11.46	$11.62	$11.62	847,002
2019-06-25	$11.51	$11.55	$11.39	$11.44	$11.44	887,307
2019-06-24	$11.46	$11.50	$11.37	$11.39	$11.39	1,066,847
2019-06-21	$11.46	$11.49	$11.36	$11.43	$11.43	771,034
2019-06-20	$11.40	$11.69	$11.40	$11.49	$11.49	1,502,450
2019-06-19	$11.29	$11.30	$11.13	$11.21	$11.21	2,116,894
2019-06-18	$11.45	$11.74	$11.43	$11.70	$11.70	2,322,343
2019-06-17	$11.39	$11.49	$11.29	$11.37	$11.37	1,351,098
2019-06-14	$11.75	$11.77	$11.56	$11.59	$11.59	1,104,737
2019-06-13	$12.00	$12.05	$11.93	$11.95	$11.95	774,020
2019-06-12	$12.19	$12.23	$12.02	$12.05	$12.05	767,118
2019-06-11	$12.25	$12.36	$12.21	$12.35	$12.35	2,336,546
2019-06-10	$12.12	$12.15	$11.81	$11.82	$11.82	2,264,776
2019-06-07	$12.26	$12.43	$12.20	$12.29	$12.29	851,338
2019-06-06	$12.37	$12.41	$12.16	$12.28	$12.28	1,074,968
2019-06-05	$12.75	$12.75	$12.40	$12.50	$12.50	856,043
2019-06-04	$12.69	$12.74	$12.54	$12.68	$12.68	1,327,027
2019-06-03	$12.55	$12.81	$12.55	$12.68	$12.68	917,494
2019-05-31	$12.45	$12.51	$12.32	$12.51	$12.51	926,884
2019-05-30	$12.63	$12.74	$12.62	$12.71	$12.71	846,048
2019-05-29	$12.56	$12.77	$12.45	$12.68	$12.68	1,563,003
2019-05-28	$12.96	$13.07	$12.69	$12.70	$12.70	2,507,708
2019-05-24	$12.99	$13.02	$12.85	$12.95	$12.95	1,338,865
2019-05-23	$12.50	$12.57	$12.39	$12.54	$12.54	1,255,353
2019-05-22	$12.81	$12.81	$12.50	$12.57	$12.57	1,443,820
2019-05-21	$12.82	$12.95	$12.50	$12.81	$12.81	2,233,165
2019-05-20	$13.41	$13.50	$12.90	$13.10	$13.10	2,524,798
2019-05-17	$12.51	$12.70	$12.35	$12.40	$12.40	1,369,925
2019-05-16	$12.68	$12.75	$12.55	$12.63	$12.63	1,059,456
2019-05-15	$12.17	$12.77	$12.12	$12.62	$12.62	2,457,673
2019-05-14	$13.06	$13.31	$13.04	$13.11	$13.11	1,474,520
2019-05-13	$12.86	$12.91	$12.68	$12.74	$12.74	1,397,632
2019-05-10	$13.38	$13.65	$13.29	$13.52	$13.52	1,472,536
2019-05-09	$13.48	$13.52	$13.15	$13.36	$13.36	1,603,662
2019-05-08	$13.38	$13.47	$13.32	$13.41	$13.41	1,824,683
2019-05-07	$13.82	$13.88	$13.39	$13.58	$13.58	2,914,038
2019-05-06	$14.52	$14.59	$14.39	$14.55	$14.55	1,312,168
2019-05-03	$15.11	$15.20	$15.08	$15.13	$15.13	693,250
2019-05-02	$14.99	$14.99	$14.77	$14.90	$14.90	1,026,425
2019-05-01	$15.50	$15.56	$15.12	$15.14	$15.14	1,182,155
2019-04-30	$15.42	$15.44	$15.25	$15.40	$15.40	1,505,880
2019-04-29	$15.66	$15.69	$15.54	$15.60	$15.60	630,747
2019-04-26	$15.41	$15.73	$15.33	$15.67	$15.67	1,129,901
2019-04-25	$15.80	$15.80	$15.57	$15.67	$15.67	904,822
2019-04-24	$16.02	$16.02	$15.71	$15.84	$15.84	2,137,844
2019-04-23	$16.58	$16.64	$16.45	$16.48	$16.48	1,316,474
2019-04-22	$16.90	$16.95	$16.67	$16.74	$16.74	939,925
2019-04-18	$16.85	$17.14	$16.79	$17.10	$17.10	1,572,853
2019-04-17	$16.67	$16.76	$16.63	$16.69	$16.69	1,861,880
2019-04-16	$16.50	$16.53	$16.22	$16.34	$16.34	1,397,421
2019-04-15	$16.54	$16.67	$16.35	$16.41	$16.41	2,030,694
2019-04-12	$15.68	$16.00	$15.62	$15.94	$15.94	3,613,801
2019-04-11	$15.67	$15.83	$15.58	$15.59	$15.59	3,502,965
2019-04-10	$15.45	$15.83	$15.31	$15.76	$15.76	3,028,199
2019-04-09	$14.86	$14.87	$14.66	$14.76	$14.76	1,859,014
2019-04-08	$14.46	$14.52	$14.34	$14.50	$14.50	1,166,450
2019-04-05	$14.90	$14.97	$14.79	$14.95	$14.95	841,966
2019-04-04	$14.84	$15.00	$14.79	$15.00	$15.00	1,514,536
2019-04-03	$14.53	$14.71	$14.47	$14.68	$14.68	1,688,426
2019-04-02	$14.64	$14.93	$14.32	$14.41	$14.41	3,801,332
2019-04-01	$13.34	$13.94	$13.34	$13.85	$13.85	4,276,471
2019-03-29	$12.50	$12.60	$12.46	$12.56	$12.56	1,146,445
2019-03-28	$12.19	$12.36	$12.18	$12.28	$12.28	696,291
2019-03-27	$12.32	$12.33	$12.06	$12.17	$12.17	1,276,592
2019-03-26	$12.59	$12.63	$12.49	$12.54	$12.54	862,855
2019-03-25	$12.35	$12.36	$12.20	$12.28	$12.28	783,753
2019-03-22	$12.67	$12.70	$12.40	$12.42	$12.42	1,780,207
2019-03-21	$13.05	$13.12	$13.00	$13.11	$13.11	675,083
2019-03-20	$13.09	$13.17	$12.89	$13.06	$13.06	715,728
2019-03-19	$13.25	$13.30	$13.16	$13.22	$13.22	985,838
2019-03-18	$13.17	$13.31	$13.13	$13.19	$13.19	1,213,059
2019-03-15	$13.01	$13.10	$12.91	$12.91	$12.91	1,723,496
2019-03-14	$12.90	$12.95	$12.77	$12.89	$12.89	967,506
2019-03-13	$13.03	$13.17	$12.93	$13.10	$13.10	1,372,810
2019-03-12	$13.19	$13.25	$13.05	$13.15	$13.15	1,192,010
2019-03-11	$13.09	$13.10	$12.97	$13.09	$13.09	1,497,896
2019-03-08	$12.91	$12.93	$12.78	$12.90	$12.90	1,246,789
2019-03-07	$13.52	$13.55	$13.15	$13.30	$13.30	1,838,037
2019-03-06	$13.49	$13.65	$13.40	$13.57	$13.57	1,577,140
2019-03-05	$13.60	$13.91	$13.58	$13.71	$13.71	2,778,124
2019-03-04	$13.00	$13.00	$12.73	$12.91	$12.91	2,178,153
2019-03-01	$12.66	$13.13	$12.63	$13.04	$13.04	2,571,119
2019-02-28	$12.44	$12.52	$12.37	$12.50	$12.50	1,106,079
2019-02-27	$12.53	$12.53	$12.31	$12.37	$12.37	1,386,005
2019-02-26	$12.72	$12.95	$12.70	$12.85	$12.85	1,901,882
2019-02-25	$12.40	$12.51	$12.37	$12.41	$12.41	1,109,395
2019-02-22	$12.16	$12.42	$12.13	$12.39	$12.39	2,156,421
2019-02-21	$11.95	$12.04	$11.78	$11.80	$11.80	1,250,308
2019-02-20	$11.65	$11.82	$11.58	$11.77	$11.77	2,279,083
2019-02-19	$11.46	$11.58	$11.37	$11.57	$11.57	1,062,835
2019-02-15	$11.32	$11.37	$11.25	$11.26	$11.26	1,360,357
2019-02-14	$11.26	$11.34	$11.17	$11.23	$11.23	1,759,162
2019-02-13	$10.93	$11.07	$10.93	$11.00	$11.00	1,919,529
2019-02-12	$10.76	$10.85	$10.71	$10.83	$10.83	1,730,670
2019-02-11	$10.70	$10.75	$10.58	$10.61	$10.61	2,529,642
2019-02-08	$10.64	$10.64	$10.29	$10.51	$10.51	4,390,162
2019-02-07	$11.65	$11.65	$11.15	$11.40	$11.40	4,836,923
2019-02-06	$12.56	$12.71	$12.48	$12.59	$12.59	1,703,705
2019-02-05	$12.37	$12.38	$12.18	$12.32	$12.32	1,885,202
2019-02-04	$12.77	$12.78	$12.53	$12.62	$12.62	1,403,337
2019-02-01	$12.99	$12.99	$12.72	$12.90	$12.90	1,302,070
2019-01-31	$12.68	$13.17	$12.68	$13.07	$13.07	2,513,157
2019-01-30	$12.37	$12.60	$12.33	$12.58	$12.58	1,463,606
2019-01-29	$12.24	$12.42	$12.24	$12.33	$12.33	1,496,086
2019-01-28	$12.17	$12.21	$12.01	$12.21	$12.21	1,150,656
2019-01-25	$12.26	$12.38	$12.11	$12.37	$12.37	1,689,033
2019-01-24	$12.37	$12.39	$12.19	$12.26	$12.26	1,254,176
2019-01-23	$12.68	$12.69	$12.50	$12.64	$12.64	908,437
2019-01-22	$12.61	$12.64	$12.38	$12.48	$12.48	2,274,300
2019-01-18	$12.90	$13.05	$12.82	$12.96	$12.96	1,354,514
2019-01-17	$13.02	$13.11	$12.88	$12.98	$12.98	882,402
2019-01-16	$13.00	$13.21	$13.00	$13.07	$13.07	969,847
2019-01-15	$13.05	$13.08	$12.92	$12.99	$12.99	1,200,377
2019-01-14	$12.87	$12.94	$12.63	$12.75	$12.75	1,525,313
2019-01-11	$12.82	$12.90	$12.74	$12.85	$12.85	1,100,626
2019-01-10	$13.16	$13.41	$13.15	$13.37	$13.37	1,547,250
2019-01-09	$13.11	$13.25	$13.04	$13.19	$13.19	1,906,313
2019-01-08	$12.97	$13.11	$12.93	$12.96	$12.96	1,451,365
2019-01-07	$12.60	$12.89	$12.55	$12.75	$12.75	1,327,947
2019-01-04	$12.20	$12.59	$12.14	$12.54	$12.54	2,043,901
2019-01-03	$11.78	$11.83	$11.65	$11.71	$11.71	1,088,702
2019-01-02	$11.88	$12.10	$11.82	$12.06	$12.06	906,241
2018-12-31	$12.36	$12.39	$11.96	$12.18	$12.18	1,351,350
2018-12-28	$12.18	$12.38	$12.07	$12.31	$12.31	1,267,127
2018-12-27	$11.98	$12.09	$11.78	$12.08	$12.08	906,427
2018-12-26	$12.13	$12.31	$11.91	$12.31	$12.31	1,839,128
2018-12-24	$12.12	$12.33	$12.04	$12.07	$12.07	921,234
2018-12-21	$12.36	$12.51	$12.29	$12.37	$12.37	2,122,632
2018-12-20	$12.41	$12.52	$12.25	$12.43	$12.43	1,927,237
2018-12-19	$12.25	$12.35	$11.85	$11.92	$11.92	1,717,303
2018-12-18	$12.19	$12.39	$12.16	$12.26	$12.26	1,688,420
2018-12-17	$11.89	$12.27	$11.88	$12.00	$12.00	1,592,159
2018-12-14	$11.44	$11.69	$11.43	$11.53	$11.53	1,061,827
2018-12-13	$11.59	$11.77	$11.57	$11.58	$11.58	1,463,486
2018-12-12	$11.22	$11.59	$11.21	$11.51	$11.51	1,854,711
2018-12-11	$10.87	$11.06	$10.73	$10.80	$10.80	1,785,971
2018-12-10	$10.81	$10.83	$10.49	$10.67	$10.67	2,010,413
2018-12-07	$11.40	$11.61	$11.23	$11.26	$11.26	1,528,093
2018-12-06	$11.43	$11.46	$11.19	$11.46	$11.46	2,374,020
2018-12-04	$12.24	$12.35	$12.06	$12.09	$12.09	2,148,489
2018-12-03	$12.40	$12.46	$12.22	$12.40	$12.40	1,186,885
2018-11-30	$12.28	$12.29	$12.09	$12.20	$12.20	1,489,614
2018-11-29	$12.52	$12.65	$12.13	$12.47	$12.47	1,894,826
2018-11-28	$12.41	$12.51	$12.09	$12.51	$12.51	1,845,945
2018-11-27	$12.73	$12.73	$12.49	$12.66	$12.66	1,037,191
2018-11-26	$12.91	$12.93	$12.75	$12.85	$12.85	915,347
2018-11-23	$12.92	$12.95	$12.78	$12.89	$12.89	411,206
2018-11-21	$12.80	$13.08	$12.77	$13.02	$13.02	1,209,681
2018-11-20	$12.65	$12.73	$12.52	$12.62	$12.62	1,680,805
2018-11-19	$12.64	$13.03	$12.64	$12.79	$12.79	1,605,909
2018-11-16	$12.39	$12.62	$12.33	$12.56	$12.56	1,634,419
2018-11-15	$12.19	$12.74	$12.17	$12.57	$12.57	2,574,919
2018-11-14	$12.18	$12.34	$12.02	$12.26	$12.26	1,654,598
2018-11-13	$12.25	$12.47	$12.12	$12.18	$12.18	3,617,914
2018-11-12	$12.67	$12.67	$12.06	$12.12	$12.12	4,041,051
2018-11-09	$13.16	$13.28	$12.99	$13.11	$13.11	1,883,424
2018-11-08	$13.14	$13.25	$13.03	$13.05	$13.05	1,738,248
2018-11-07	$13.15	$13.22	$12.94	$13.18	$13.18	1,216,782
2018-11-06	$13.03	$13.21	$12.95	$13.01	$13.01	1,916,000
2018-11-05	$12.89	$13.06	$12.81	$12.93	$12.93	1,451,673
2018-11-02	$12.99	$12.99	$12.69	$12.76	$12.76	1,996,600
2018-11-01	$12.33	$12.68	$12.20	$12.65	$12.65	2,699,073
2018-10-31	$12.24	$12.49	$12.06	$12.21	$12.21	1,473,575
2018-10-30	$12.00	$12.26	$11.93	$12.09	$12.09	1,856,203
2018-10-29	$12.10	$12.48	$11.76	$11.92	$11.92	3,824,982
2018-10-26	$11.48	$11.75	$11.45	$11.59	$11.59	1,595,900
2018-10-25	$11.59	$11.74	$11.35	$11.67	$11.67	1,960,571
2018-10-24	$11.72	$11.73	$11.38	$11.39	$11.39	1,751,626
2018-10-23	$11.51	$11.99	$11.47	$11.87	$11.87	2,181,092
2018-10-22	$11.76	$11.84	$11.49	$11.61	$11.61	1,247,448
2018-10-19	$11.75	$11.90	$11.65	$11.89	$11.89	1,768,621
2018-10-18	$12.05	$12.06	$11.77	$11.84	$11.84	1,891,745
2018-10-17	$12.34	$12.35	$11.97	$12.06	$12.06	2,314,963
2018-10-16	$12.50	$12.67	$12.50	$12.65	$12.65	2,476,941
2018-10-15	$12.49	$12.57	$12.30	$12.47	$12.47	2,767,367
2018-10-12	$12.47	$12.56	$12.20	$12.37	$12.37	3,775,747
2018-10-11	$12.25	$12.27	$11.91	$12.08	$12.08	4,254,372
2018-10-10	$12.85	$12.88	$12.17	$12.18	$12.18	3,522,774
2018-10-09	$12.49	$12.90	$12.49	$12.78	$12.78	5,392,200
2018-10-08	$14.41	$14.51	$14.26	$14.36	$14.36	1,569,592
2018-10-05	$14.70	$14.70	$14.23	$14.52	$14.52	2,157,804
2018-10-04	$15.26	$15.26	$14.82	$14.93	$14.93	1,977,704
2018-10-03	$15.50	$15.58	$15.33	$15.38	$15.38	917,886
2018-10-02	$15.65	$15.70	$15.43	$15.52	$15.52	1,118,683
2018-10-01	$15.68	$15.76	$15.50	$15.57	$15.57	1,261,243
2018-09-28	$15.37	$15.49	$15.29	$15.36	$15.36	1,689,154
2018-09-27	$15.60	$15.72	$15.52	$15.58	$15.58	2,791,867
2018-09-26	$15.97	$16.32	$15.96	$16.17	$16.17	1,813,750
2018-09-25	$16.55	$16.56	$16.42	$16.47	$16.47	1,287,424
2018-09-24	$16.54	$16.60	$16.32	$16.54	$16.54	2,148,644
2018-09-21	$17.30	$17.30	$17.09	$17.14	$17.14	2,583,732
2018-09-20	$17.89	$17.99	$17.74	$17.83	$17.83	899,975
2018-09-19	$17.43	$17.88	$17.36	$17.82	$17.82	1,592,856
2018-09-18	$17.17	$17.55	$17.11	$17.51	$17.51	2,196,156
2018-09-17	$17.73	$17.74	$17.47	$17.67	$17.67	3,549,971
2018-09-14	$18.35	$18.36	$18.03	$18.04	$18.04	3,556,718
2018-09-13	$18.51	$18.52	$18.21	$18.25	$18.25	2,004,514
2018-09-12	$18.09	$18.32	$18.02	$18.32	$18.32	1,400,269
2018-09-11	$18.18	$18.34	$18.02	$18.33	$18.33	1,520,508
2018-09-10	$18.81	$18.86	$18.62	$18.77	$18.77	1,391,007
2018-09-07	$18.87	$19.04	$18.78	$18.84	$18.84	1,866,231
2018-09-06	$18.51	$18.69	$18.38	$18.45	$18.45	1,116,649
2018-09-05	$18.49	$18.53	$18.35	$18.42	$18.42	1,471,378
2018-09-04	$18.14	$18.32	$18.02	$18.30	$18.30	1,685,019
2018-08-31	$18.66	$18.72	$18.41	$18.55	$18.55	1,636,989
2018-08-30	$18.32	$18.32	$18.00	$18.05	$18.05	1,352,306
2018-08-29	$18.58	$18.61	$18.38	$18.50	$18.50	1,157,257
2018-08-28	$18.55	$18.60	$18.48	$18.58	$18.58	770,085
2018-08-27	$18.48	$18.73	$18.43	$18.67	$18.67	1,182,502
2018-08-24	$18.24	$18.39	$18.15	$18.35	$18.35	727,705
2018-08-23	$18.29	$18.34	$18.04	$18.18	$18.18	1,686,249
2018-08-22	$19.05	$19.12	$18.91	$18.95	$18.95	1,544,315
2018-08-21	$19.11	$19.21	$19.04	$19.16	$19.16	1,071,743
2018-08-20	$19.03	$19.18	$18.98	$19.10	$19.10	1,826,674
2018-08-17	$18.05	$18.45	$18.05	$18.37	$18.37	2,183,893
2018-08-16	$17.65	$17.87	$17.64	$17.75	$17.75	3,084,955
2018-08-15	$17.25	$17.25	$16.86	$17.18	$17.18	1,431,383
2018-08-14	$17.58	$17.62	$17.30	$17.43	$17.43	2,037,644
2018-08-13	$17.76	$17.80	$17.34	$17.42	$17.42	1,909,448
2018-08-10	$18.09	$18.13	$17.66	$17.87	$17.87	1,693,500
2018-08-09	$18.69	$18.75	$18.37	$18.43	$18.43	1,200,741
2018-08-08	$18.40	$18.65	$18.40	$18.49	$18.49	828,876
2018-08-07	$18.40	$18.42	$18.25	$18.27	$18.27	1,659,952
2018-08-06	$18.47	$18.69	$18.34	$18.60	$18.60	1,036,231
2018-08-03	$18.79	$18.88	$18.63	$18.85	$18.85	695,636
2018-08-02	$18.72	$19.03	$18.72	$19.00	$19.00	1,398,958
2018-08-01	$19.11	$19.32	$18.84	$19.04	$19.04	3,011,997
2018-07-31	$18.74	$18.93	$17.86	$18.20	$18.20	3,927,176
2018-07-30	$19.50	$19.50	$19.31	$19.39	$19.39	1,174,560
2018-07-27	$19.49	$19.69	$19.22	$19.25	$19.25	2,638,719
2018-07-26	$18.91	$19.24	$18.74	$18.74	$18.74	1,591,682
2018-07-25	$18.76	$19.27	$18.36	$19.17	$19.17	4,493,083
2018-07-24	$18.78	$18.95	$18.70	$18.78	$18.78	955,371
2018-07-23	$18.57	$18.69	$18.47	$18.59	$18.59	1,039,109
2018-07-20	$18.37	$18.51	$18.21	$18.39	$18.39	836,600
2018-07-19	$18.48	$18.48	$18.20	$18.40	$18.40	1,110,862
2018-07-18	$18.49	$18.50	$18.25	$18.49	$18.49	2,428,365
2018-07-17	$18.54	$18.87	$18.48	$18.87	$18.87	2,909,234
2018-07-16	$18.73	$18.73	$18.37	$18.50	$18.50	2,562,901
2018-07-13	$19.44	$19.44	$19.16	$19.21	$19.21	1,928,435
2018-07-12	$19.65	$19.66	$19.43	$19.50	$19.50	730,858
2018-07-11	$19.64	$19.69	$19.42	$19.46	$19.46	1,348,641
2018-07-10	$20.13	$20.35	$20.10	$20.17	$20.17	901,489
2018-07-09	$20.06	$20.13	$20.01	$20.08	$20.08	1,018,210
2018-07-06	$19.69	$19.95	$19.66	$19.89	$19.89	1,041,230
2018-07-05	$19.12	$19.42	$19.00	$19.33	$19.33	1,992,288
2018-07-03	$19.76	$19.93	$19.66	$19.66	$19.66	794,738
2018-07-02	$19.38	$19.85	$19.38	$19.80	$19.80	1,928,393
2018-06-29	$19.55	$19.71	$19.55	$19.55	$19.55	1,056,595
2018-06-28	$19.10	$19.30	$18.90	$19.25	$19.25	2,137,544
2018-06-27	$19.82	$20.11	$19.59	$19.60	$19.60	2,175,736
2018-06-26	$20.20	$20.29	$19.94	$20.24	$20.24	2,560,528
2018-06-25	$21.15	$21.16	$20.72	$20.86	$20.86	3,687,443
2018-06-22	$22.47	$22.66	$22.19	$22.25	$22.25	2,123,119
2018-06-21	$22.34	$22.49	$22.07	$22.19	$22.19	1,544,611
2018-06-20	$22.26	$22.43	$22.20	$22.37	$22.37	1,215,300
2018-06-19	$22.21	$22.24	$21.92	$22.12	$22.12	1,636,888
2018-06-18	$22.41	$22.68	$22.36	$22.65	$22.65	1,779,631
2018-06-15	$22.30	$22.32	$21.90	$22.15	$22.15	1,928,644
2018-06-14	$22.50	$22.61	$22.24	$22.32	$22.32	1,302,573
2018-06-13	$22.76	$22.87	$22.52	$22.60	$22.60	1,424,464
2018-06-12	$22.80	$22.94	$22.75	$22.79	$22.79	1,294,262
2018-06-11	$22.73	$22.88	$22.63	$22.77	$22.77	1,130,172
2018-06-08	$22.60	$22.74	$22.46	$22.66	$22.66	1,458,052
2018-06-07	$22.52	$22.66	$22.33	$22.33	$22.33	2,074,618
2018-06-06	$21.91	$22.23	$21.79	$22.16	$22.16	2,426,823
2018-06-05	$21.31	$21.37	$21.18	$21.35	$21.35	1,389,519
2018-06-04	$21.42	$21.45	$21.24	$21.26	$21.26	1,079,039
2018-06-01	$21.25	$21.43	$21.21	$21.42	$21.42	2,335,518
2018-05-31	$21.05	$21.05	$20.62	$20.88	$20.88	2,453,968
2018-05-30	$21.17	$21.21	$20.98	$21.09	$21.09	2,004,991
2018-05-29	$21.48	$21.49	$21.05	$21.18	$21.18	2,935,682
2018-05-25	$21.32	$21.50	$21.18	$21.31	$21.31	1,990,536
2018-05-24	$21.34	$21.37	$20.93	$21.09	$21.09	3,779,647
2018-05-23	$22.85	$23.57	$22.07	$22.39	$22.39	3,863,675
2018-05-22	$22.65	$23.11	$22.53	$22.91	$22.91	4,475,987
2018-05-21	$21.82	$22.10	$21.75	$22.03	$22.03	2,267,385
2018-05-18	$22.45	$22.45	$22.20	$22.32	$22.32	1,594,864
2018-05-17	$23.04	$23.19	$22.97	$23.02	$23.02	1,398,278
2018-05-16	$23.07	$23.21	$22.80	$22.91	$22.91	2,261,425
2018-05-15	$22.90	$22.97	$22.56	$22.69	$22.69	6,850,714
2018-05-14	$23.99	$24.04	$23.76	$23.76	$23.76	5,185,123
2018-05-11	$24.53	$24.57	$24.30	$24.30	$24.30	2,746,585
2018-05-10	$24.78	$24.85	$24.61	$24.62	$24.62	2,812,464
2018-05-09	$25.03	$25.85	$25.03	$25.10	$25.10	2,256,591
2018-05-08	$24.75	$24.86	$24.60	$24.71	$24.71	866,668
2018-05-07	$24.92	$25.20	$24.82	$24.99	$24.99	888,827
2018-05-04	$24.75	$25.18	$24.74	$25.06	$25.06	1,247,382
2018-05-03	$24.94	$24.96	$24.46	$24.73	$24.73	1,494,340
2018-05-02	$25.19	$25.33	$25.03	$25.07	$25.07	873,668
2018-05-01	$25.10	$25.47	$25.04	$25.40	$25.40	1,504,286
2018-04-30	$25.19	$25.33	$25.11	$25.12	$25.12	940,494
2018-04-27	$25.10	$25.21	$24.94	$25.02	$25.02	1,279,113
2018-04-26	$24.64	$24.83	$24.51	$24.67	$24.67	1,356,208
2018-04-25	$24.50	$24.50	$24.08	$24.36	$24.36	1,375,536
2018-04-24	$24.96	$24.97	$24.46	$24.64	$24.64	1,628,856
2018-04-23	$24.89	$25.00	$24.76	$24.85	$24.85	1,073,266
2018-04-20	$25.23	$25.40	$24.83	$24.85	$24.85	1,841,245
2018-04-19	$25.45	$25.45	$24.98	$25.13	$25.13	1,466,704
2018-04-18	$25.55	$25.74	$25.49	$25.57	$25.57	2,680,321
2018-04-17	$25.78	$25.84	$25.63	$25.69	$25.69	1,647,550
2018-04-16	$25.94	$26.26	$25.82	$26.15	$26.15	1,943,918
2018-04-13	$27.17	$27.17	$26.41	$26.72	$26.72	1,604,408
2018-04-12	$27.31	$27.35	$27.11	$27.17	$27.17	1,117,634
2018-04-11	$27.08	$27.37	$27.08	$27.19	$27.19	900,793
2018-04-10	$27.14	$27.32	$27.06	$27.20	$27.20	1,405,517
2018-04-09	$27.41	$27.49	$27.10	$27.24	$27.24	1,066,794
2018-04-06	$27.65	$27.87	$27.13	$27.34	$27.34	1,986,469
2018-04-05	$27.57	$27.84	$27.55	$27.62	$27.62	1,598,065
2018-04-04	$27.02	$27.49	$26.89	$27.40	$27.40	2,434,780
2018-04-03	$26.60	$26.60	$26.11	$26.25	$26.25	1,611,074
2018-04-02	$26.06	$26.42	$25.58	$25.67	$25.67	1,428,507
2018-03-29	$25.66	$25.89	$25.49	$25.70	$25.70	1,421,737
2018-03-28	$25.15	$25.52	$24.97	$25.42	$25.42	1,095,228
2018-03-27	$25.48	$26.02	$25.21	$25.63	$25.63	2,383,436
2018-03-26	$25.32	$25.48	$24.91	$25.40	$25.40	1,394,704
2018-03-23	$25.48	$25.56	$24.85	$24.90	$24.90	1,983,249
2018-03-22	$25.75	$25.85	$25.46	$25.50	$25.50	1,327,978
2018-03-21	$25.68	$25.90	$25.61	$25.80	$25.80	1,729,745
2018-03-20	$25.88	$26.06	$25.67	$25.72	$25.72	1,860,790
2018-03-19	$26.08	$26.15	$25.58	$25.77	$25.77	1,898,359
2018-03-16	$26.46	$26.51	$26.21	$26.44	$26.44	2,489,404
2018-03-15	$27.39	$27.43	$26.90	$27.03	$27.03	1,063,648
2018-03-14	$27.48	$27.59	$27.13	$27.24	$27.24	1,204,277
2018-03-13	$27.38	$27.43	$27.21	$27.35	$27.35	1,461,699
2018-03-12	$27.13	$27.40	$27.13	$27.18	$27.18	1,735,673
2018-03-09	$26.55	$26.90	$26.55	$26.78	$26.78	1,442,729
2018-03-08	$26.80	$26.80	$26.50	$26.80	$26.80	1,261,607
2018-03-07	$26.91	$27.06	$26.77	$26.89	$26.89	1,083,878
2018-03-06	$26.78	$27.24	$26.78	$27.10	$27.10	1,551,723
2018-03-05	$26.99	$27.33	$26.85	$27.28	$27.28	1,910,357
2018-03-02	$27.75	$28.00	$27.59	$27.97	$27.97	1,244,269
2018-03-01	$28.23	$28.53	$27.92	$27.98	$27.98	1,211,274
2018-02-28	$28.35	$28.36	$27.99	$28.02	$28.02	679,719
2018-02-27	$28.90	$28.90	$28.37	$28.38	$28.38	1,102,897
2018-02-26	$28.47	$29.11	$28.36	$28.98	$28.98	2,002,668
2018-02-23	$27.84	$28.17	$27.69	$28.03	$28.03	1,205,127
2018-02-22	$27.68	$27.79	$27.46	$27.70	$27.70	1,797,478
2018-02-21	$28.20	$28.32	$27.96	$27.97	$27.97	1,533,207
2018-02-20	$28.51	$28.76	$28.31	$28.62	$28.62	1,121,394
2018-02-16	$28.73	$29.07	$28.50	$28.81	$28.81	782,552
2018-02-15	$29.39	$29.39	$28.96	$29.24	$29.24	709,394
2018-02-14	$28.62	$29.38	$28.62	$29.28	$29.28	1,033,874
2018-02-13	$28.62	$28.79	$28.51	$28.63	$28.63	601,509
2018-02-12	$28.61	$28.88	$28.20	$28.67	$28.67	1,187,914
2018-02-09	$28.36	$28.59	$27.58	$28.42	$28.42	1,892,845
2018-02-08	$29.10	$29.12	$28.28	$28.30	$28.30	1,879,869
2018-02-07	$29.30	$29.67	$29.07	$29.11	$29.11	1,514,737
2018-02-06	$28.29	$29.39	$28.19	$29.26	$29.26	2,280,421
2018-02-05	$30.20	$30.48	$28.12	$28.16	$28.16	2,141,116
2018-02-02	$29.84	$30.13	$29.70	$29.75	$29.75	1,871,537
2018-02-01	$30.89	$30.89	$30.46	$30.87	$30.87	1,107,729
2018-01-31	$31.11	$31.36	$30.80	$30.96	$30.96	1,481,423
2018-01-30	$30.88	$31.13	$30.75	$31.06	$31.06	1,265,468
2018-01-29	$31.30	$31.46	$31.12	$31.21	$31.21	1,073,636
2018-01-26	$31.19	$31.37	$31.18	$31.37	$31.37	1,178,913
2018-01-25	$31.75	$31.78	$30.92	$31.04	$31.04	2,678,851
2018-01-24	$31.78	$31.88	$31.44	$31.56	$31.56	2,239,518
2018-01-23	$32.89	$32.89	$32.29	$32.34	$32.34	2,051,942
2018-01-22	$33.10	$33.24	$32.73	$32.88	$32.88	1,505,179
2018-01-19	$32.85	$33.21	$32.85	$33.10	$33.10	1,158,274
2018-01-18	$32.81	$32.82	$32.47	$32.61	$32.61	2,182,126
2018-01-17	$33.11	$33.24	$33.03	$33.06	$33.06	958,268
2018-01-16	$32.99	$33.29	$32.90	$33.11	$33.11	2,212,721
2018-01-12	$34.23	$34.35	$34.08	$34.32	$34.32	920,403
2018-01-11	$33.91	$34.34	$33.88	$34.29	$34.29	1,175,551
2018-01-10	$33.89	$33.91	$33.74	$33.75	$33.75	862,857
2018-01-09	$34.05	$34.35	$34.00	$34.24	$34.24	1,329,393
2018-01-08	$33.96	$34.09	$33.79	$34.05	$34.05	1,985,433
2018-01-05	$33.86	$33.97	$33.69	$33.87	$33.87	1,380,342
2018-01-04	$33.75	$33.81	$33.57	$33.69	$33.69	1,154,555
2018-01-03	$33.93	$33.97	$33.81	$33.93	$33.93	2,237,022
2018-01-02	$34.10	$34.40	$34.06	$34.32	$34.32	1,504,014
2017-12-29	$33.25	$33.57	$33.06	$33.07	$33.07	1,536,986
2017-12-28	$32.51	$32.53	$32.18	$32.32	$32.32	673,098
2017-12-27	$32.79	$32.79	$32.55	$32.63	$32.63	488,390
2017-12-26	$32.71	$33.03	$32.71	$32.98	$32.98	556,017
2017-12-22	$32.70	$32.88	$32.66	$32.83	$32.83	570,712
2017-12-21	$32.64	$32.89	$32.64	$32.83	$32.83	631,221
2017-12-20	$32.62	$32.74	$32.45	$32.73	$32.73	778,916
2017-12-19	$32.46	$32.82	$32.34	$32.55	$32.55	1,345,145
2017-12-18	$31.53	$31.71	$31.44	$31.64	$31.64	786,679
2017-12-15	$31.24	$31.60	$31.18	$31.36	$31.36	924,502
2017-12-14	$31.38	$31.65	$31.30	$31.37	$31.37	752,202
2017-12-13	$31.18	$31.35	$31.12	$31.24	$31.24	814,087
2017-12-12	$31.47	$31.55	$31.24	$31.51	$31.51	774,334
2017-12-11	$31.58	$31.89	$31.58	$31.84	$31.84	1,131,995
2017-12-08	$31.62	$31.73	$31.51	$31.58	$31.58	960,531
2017-12-07	$30.79	$31.20	$30.79	$31.09	$31.09	914,626
2017-12-06	$30.70	$30.74	$30.40	$30.60	$30.60	926,224
2017-12-05	$31.16	$31.23	$30.97	$31.11	$31.11	540,347
2017-12-04	$31.30	$31.42	$31.12	$31.13	$31.13	959,493
2017-12-01	$31.00	$31.00	$30.62	$30.77	$30.77	963,432
2017-11-30	$31.24	$31.39	$31.07	$31.19	$31.19	1,270,386
2017-11-29	$31.88	$31.92	$31.45	$31.56	$31.56	1,331,842
2017-11-28	$32.25	$32.29	$31.96	$32.19	$32.19	692,794
2017-11-27	$32.50	$32.50	$32.06	$32.19	$32.19	972,508
2017-11-24	$32.90	$32.92	$32.56	$32.74	$32.74	504,454
2017-11-22	$32.81	$32.99	$32.80	$32.89	$32.89	617,698
2017-11-21	$32.50	$32.81	$32.45	$32.72	$32.72	601,697
2017-11-20	$32.47	$32.50	$32.14	$32.36	$32.36	670,426
2017-11-17	$32.08	$32.65	$32.06	$32.48	$32.48	1,205,655
2017-11-16	$31.65	$31.98	$31.60	$31.81	$31.81	989,183
2017-11-15	$31.16	$31.48	$31.08	$31.41	$31.41	1,413,768
2017-11-14	$31.54	$31.65	$31.34	$31.62	$31.62	1,500,820
2017-11-13	$31.81	$31.99	$31.62	$31.99	$31.99	1,117,813
2017-11-10	$32.22	$32.44	$32.09	$32.32	$32.32	2,391,360
2017-11-09	$33.41	$33.56	$32.52	$33.06	$33.06	3,031,176
2017-11-08	$33.64	$33.78	$32.96	$33.69	$33.69	2,954,447
2017-11-07	$34.33	$34.37	$33.31	$33.42	$33.42	4,623,738
2017-11-06	$35.17	$35.47	$34.90	$35.00	$35.00	3,504,694
2017-11-03	$33.56	$33.96	$33.55	$33.82	$33.82	2,731,165
2017-11-02	$33.30	$33.30	$33.05	$33.21	$33.21	1,616,820
2017-11-01	$33.53	$33.66	$32.97	$32.99	$32.99	2,126,029
2017-10-31	$32.95	$32.95	$32.35	$32.76	$32.76	1,156,256
2017-10-30	$33.18	$33.45	$33.17	$33.33	$33.33	1,708,158
2017-10-27	$32.67	$32.82	$32.57	$32.76	$32.76	860,411
2017-10-26	$32.17	$32.41	$32.09	$32.28	$32.28	669,582
2017-10-25	$32.27	$32.40	$31.86	$32.12	$32.12	668,901
2017-10-24	$32.07	$32.23	$31.95	$32.19	$32.19	899,830
2017-10-23	$32.47	$32.51	$32.01	$32.16	$32.16	945,064
2017-10-20	$32.80	$33.05	$32.70	$32.75	$32.75	745,164
2017-10-19	$32.75	$33.13	$32.36	$32.95	$32.95	851,872
2017-10-18	$32.90	$33.02	$32.69	$32.86	$32.86	883,557
2017-10-17	$32.96	$32.96	$32.45	$32.82	$32.82	1,252,905
2017-10-16	$33.47	$33.50	$33.21	$33.28	$33.28	1,412,664
2017-10-13	$32.46	$33.00	$32.43	$32.79	$32.79	899,193
2017-10-12	$31.90	$32.18	$31.85	$32.11	$32.11	693,748
2017-10-11	$31.94	$31.97	$31.46	$31.78	$31.78	822,544
2017-10-10	$32.24	$32.28	$32.13	$32.27	$32.27	822,664
2017-10-09	$32.27	$32.41	$32.27	$32.27	$32.27	662,532
2017-10-06	$32.16	$32.26	$32.00	$32.24	$32.24	417,772
2017-10-05	$32.50	$32.50	$32.22	$32.27	$32.27	894,312
2017-10-04	$32.31	$32.42	$32.18	$32.21	$32.21	631,236
2017-10-03	$32.02	$32.11	$31.86	$31.98	$31.98	716,484
2017-10-02	$31.37	$31.86	$31.29	$31.72	$31.72	992,602
2017-09-29	$30.75	$31.44	$30.70	$31.27	$31.27	1,357,677
2017-09-28	$30.47	$30.57	$30.37	$30.53	$30.53	665,338
2017-09-27	$30.70	$30.76	$30.44	$30.68	$30.68	960,226
2017-09-26	$31.23	$31.47	$31.21	$31.32	$31.32	947,285
2017-09-25	$31.41	$31.41	$30.85	$31.09	$31.09	872,065
2017-09-22	$31.76	$31.81	$31.63	$31.75	$31.75	676,017
2017-09-21	$31.82	$31.84	$31.61	$31.78	$31.78	975,088
2017-09-20	$32.22	$32.24	$31.52	$31.84	$31.84	1,267,504
2017-09-19	$32.52	$32.64	$32.22	$32.22	$32.22	2,208,718
2017-09-18	$31.43	$32.01	$31.43	$31.82	$31.82	1,828,615
2017-09-15	$31.26	$31.36	$31.04	$31.28	$31.28	857,455
2017-09-14	$31.20	$31.47	$31.12	$31.14	$31.14	1,249,496
2017-09-13	$30.56	$30.71	$30.35	$30.48	$30.48	966,420
2017-09-12	$30.22	$30.76	$30.19	$30.59	$30.59	1,924,861
2017-09-11	$29.72	$30.02	$29.68	$29.74	$29.74	1,726,322
2017-09-08	$29.73	$29.78	$29.43	$29.64	$29.64	1,515,592
2017-09-07	$30.05	$30.11	$29.78	$29.79	$29.79	1,672,599
2017-09-06	$30.11	$30.33	$29.94	$30.21	$30.21	730,814
2017-09-05	$30.54	$30.54	$30.00	$30.15	$30.15	882,680
2017-09-01	$30.49	$30.72	$30.30	$30.54	$30.54	1,266,562
2017-08-31	$29.88	$29.98	$29.66	$29.86	$29.86	1,326,062
2017-08-30	$29.81	$29.87	$29.57	$29.84	$29.84	1,125,660
2017-08-29	$29.50	$29.72	$29.36	$29.68	$29.68	821,725
2017-08-28	$29.98	$30.02	$29.62	$29.82	$29.82	936,552
2017-08-25	$30.03	$30.18	$29.98	$29.99	$29.99	671,692
2017-08-24	$30.00	$30.18	$29.75	$29.93	$29.93	808,175
2017-08-23	$29.49	$30.08	$29.35	$29.85	$29.85	1,501,026
2017-08-22	$29.17	$29.44	$29.10	$29.28	$29.28	1,145,722
2017-08-21	$29.29	$29.39	$28.97	$29.03	$29.03	1,405,439
2017-08-18	$29.41	$29.61	$29.26	$29.32	$29.32	2,001,431
2017-08-17	$30.00	$30.10	$29.39	$29.44	$29.44	2,153,086
2017-08-16	$30.07	$30.29	$30.01	$30.05	$30.05	1,526,739
2017-08-15	$30.04	$30.10	$29.44	$29.46	$29.46	2,102,977
2017-08-14	$29.66	$29.87	$29.50	$29.75	$29.75	1,829,822
2017-08-11	$29.55	$29.74	$29.21	$29.40	$29.40	1,980,257
2017-08-10	$30.20	$30.40	$29.23	$29.39	$29.39	4,515,395
2017-08-09	$31.80	$32.15	$30.75	$31.50	$31.50	4,007,023
2017-08-08	$34.12	$34.12	$33.48	$33.53	$33.53	2,342,854
2017-08-07	$34.16	$34.21	$33.95	$33.96	$33.96	2,492,645
2017-08-04	$34.49	$34.85	$34.34	$34.82	$34.82	1,165,650
2017-08-03	$34.24	$34.60	$34.00	$34.46	$34.46	1,249,866
2017-08-02	$34.51	$34.77	$34.37	$34.74	$34.74	611,563
2017-08-01	$34.78	$35.00	$34.55	$34.87	$34.87	1,165,650
2017-07-31	$34.64	$34.94	$34.41	$34.44	$34.44	1,303,198
2017-07-28	$34.57	$34.67	$34.40	$34.60	$34.60	737,318
2017-07-27	$34.75	$34.87	$34.14	$34.49	$34.49	1,158,410
2017-07-26	$35.29	$35.64	$35.17	$35.55	$35.55	1,167,493
2017-07-25	$35.40	$35.40	$35.08	$35.26	$35.26	994,016
2017-07-24	$35.77	$35.82	$35.40	$35.61	$35.61	1,089,148
2017-07-21	$35.52	$35.80	$35.48	$35.69	$35.69	1,015,811
2017-07-20	$35.75	$35.77	$35.38	$35.44	$35.44	606,266
2017-07-19	$35.30	$36.19	$35.30	$35.90	$35.90	1,696,841
2017-07-18	$35.25	$35.33	$34.95	$35.00	$35.00	1,086,321
2017-07-17	$35.50	$35.60	$35.19	$35.19	$35.19	641,075
2017-07-14	$35.09	$35.43	$34.87	$35.36	$35.36	812,656
2017-07-13	$35.38	$35.41	$35.10	$35.36	$35.36	730,997
2017-07-12	$35.15	$35.69	$35.10	$35.55	$35.55	1,204,346
2017-07-11	$34.94	$35.19	$34.70	$34.89	$34.89	1,401,778
2017-07-10	$34.14	$34.56	$33.98	$34.44	$34.44	1,693,875
2017-07-07	$33.51	$33.67	$33.40	$33.51	$33.51	1,120,624
2017-07-06	$33.61	$33.68	$33.09	$33.16	$33.16	1,429,722
2017-07-05	$33.31	$33.57	$33.28	$33.38	$33.38	1,158,270
2017-07-03	$33.14	$33.56	$33.10	$33.25	$33.25	609,357
2017-06-30	$33.27	$33.51	$32.65	$33.01	$33.01	2,564,278
2017-06-29	$33.72	$33.78	$32.92	$33.33	$33.33	1,393,394
2017-06-28	$34.12	$34.24	$34.00	$34.13	$34.13	1,157,334
2017-06-27	$34.08	$34.21	$33.79	$33.97	$33.97	698,706
2017-06-26	$34.12	$34.30	$33.87	$34.14	$34.14	819,971
2017-06-23	$34.41	$34.42	$33.86	$34.00	$34.00	1,150,258
2017-06-22	$35.06	$35.12	$34.94	$34.96	$34.96	607,986
2017-06-21	$35.35	$35.47	$34.84	$35.02	$35.02	902,619
2017-06-20	$35.79	$35.94	$35.59	$35.62	$35.62	742,056
2017-06-19	$34.77	$35.55	$34.77	$35.17	$35.17	1,151,307
2017-06-16	$35.12	$35.26	$34.74	$34.88	$34.88	1,683,193
2017-06-15	$34.71	$34.82	$34.35	$34.81	$34.81	825,326
2017-06-14	$35.28	$35.37	$34.96	$35.12	$35.12	764,516
2017-06-13	$34.81	$35.08	$34.72	$35.02	$35.02	664,631
2017-06-12	$35.31	$35.31	$34.78	$35.01	$35.01	1,549,820
2017-06-09	$36.07	$36.27	$35.34	$35.53	$35.53	1,256,831
2017-06-08	$35.69	$35.87	$35.60	$35.71	$35.71	633,097
2017-06-07	$35.77	$35.82	$35.48	$35.60	$35.60	632,579
2017-06-06	$35.91	$35.91	$35.48	$35.85	$35.85	1,748,869
2017-06-05	$37.22	$37.36	$36.87	$37.00	$37.00	774,788
2017-06-02	$37.14	$37.38	$37.04	$37.31	$37.31	669,400
2017-06-01	$37.00	$37.35	$36.91	$37.12	$37.12	736,546
2017-05-31	$36.85	$36.97	$36.63	$36.83	$36.83	898,925
2017-05-30	$37.13	$37.20	$36.74	$36.85	$36.85	910,011
2017-05-26	$37.00	$37.19	$36.80	$37.07	$37.07	1,131,447
2017-05-25	$36.62	$36.95	$36.54	$36.56	$36.56	1,744,995
2017-05-24	$36.23	$36.23	$35.37	$35.81	$35.81	1,729,253
2017-05-23	$36.44	$37.62	$36.38	$36.81	$36.81	2,725,158
2017-05-22	$34.52	$35.00	$34.52	$34.90	$34.90	1,105,543
2017-05-19	$34.22	$34.61	$34.14	$34.45	$34.45	1,114,901
2017-05-18	$33.70	$34.06	$33.41	$33.88	$33.88	1,071,703
2017-05-17	$34.75	$34.90	$34.11	$34.21	$34.21	1,233,710
2017-05-16	$34.02	$34.27	$33.97	$34.18	$34.18	807,847
2017-05-15	$33.78	$33.98	$33.64	$33.90	$33.90	1,222,895
2017-05-12	$33.49	$33.87	$33.44	$33.76	$33.76	856,631
2017-05-11	$33.20	$33.51	$33.11	$33.45	$33.45	1,121,642
2017-05-10	$33.14	$33.51	$32.99	$33.49	$33.49	994,105
2017-05-09	$33.12	$33.24	$32.74	$32.77	$32.77	1,301,234
2017-05-08	$32.90	$32.98	$32.70	$32.77	$32.77	1,723,995
2017-05-05	$32.73	$32.96	$32.55	$32.73	$32.73	2,506,419
2017-05-04	$34.10	$34.13	$33.82	$33.92	$33.92	1,456,789
2017-05-03	$34.62	$34.82	$34.49	$34.70	$34.70	845,079
2017-05-02	$35.21	$35.21	$34.49	$34.81	$34.81	914,280
2017-05-01	$35.72	$35.74	$35.08	$35.17	$35.17	1,049,565
2017-04-28	$35.62	$35.73	$35.47	$35.67	$35.67	516,726
2017-04-27	$35.42	$35.63	$35.42	$35.54	$35.54	641,380
2017-04-26	$35.03	$35.37	$34.94	$35.30	$35.30	1,139,057
2017-04-25	$34.36	$34.69	$34.22	$34.66	$34.66	2,427,064
2017-04-24	$34.26	$34.32	$33.99	$34.18	$34.18	1,770,045
2017-04-21	$33.93	$34.02	$33.48	$33.72	$33.72	1,618,302
2017-04-20	$34.15	$34.49	$34.12	$34.19	$34.19	1,754,941
2017-04-19	$34.11	$34.25	$33.90	$34.00	$34.00	1,789,800
2017-04-18	$34.47	$34.48	$33.76	$33.82	$33.82	1,917,407
2017-04-17	$34.73	$34.90	$34.71	$34.90	$34.90	1,124,153
2017-04-13	$35.06	$35.08	$34.58	$34.72	$34.72	1,275,174
2017-04-12	$35.85	$35.85	$35.19	$35.43	$35.43	1,466,914
2017-04-11	$36.60	$36.73	$35.77	$35.89	$35.89	1,362,013
2017-04-10	$36.35	$36.64	$36.35	$36.59	$36.59	1,256,206
2017-04-07	$36.07	$36.29	$36.04	$36.09	$36.09	1,065,008
2017-04-06	$35.98	$36.16	$35.93	$36.06	$36.06	964,230
2017-04-05	$35.92	$36.18	$35.78	$35.82	$35.82	1,443,243
2017-04-04	$35.35	$35.53	$35.31	$35.40	$35.40	819,730
2017-04-03	$35.75	$35.84	$35.35	$35.41	$35.41	1,050,286
2017-03-31	$35.72	$35.74	$35.42	$35.65	$35.65	1,321,562
2017-03-30	$35.74	$35.84	$35.61	$35.80	$35.80	824,227
2017-03-29	$36.12	$36.14	$35.68	$35.77	$35.77	1,153,908
2017-03-28	$36.13	$36.60	$36.10	$36.18	$36.18	911,669
2017-03-27	$35.53	$36.15	$35.22	$36.05	$36.05	909,923
2017-03-24	$35.65	$35.86	$35.54	$35.74	$35.74	1,432,370
2017-03-23	$35.85	$36.33	$35.58	$35.71	$35.71	1,928,514
2017-03-22	$35.24	$35.56	$35.09	$35.55	$35.55	2,190,430
2017-03-21	$36.48	$36.76	$35.68	$35.76	$35.76	2,480,569
2017-03-20	$36.40	$36.62	$36.23	$36.62	$36.62	1,133,193
2017-03-17	$36.30	$36.47	$36.14	$36.40	$36.40	1,501,806
2017-03-16	$36.94	$36.98	$36.59	$36.70	$36.70	1,519,660
2017-03-15	$35.95	$36.54	$35.90	$36.46	$36.46	1,471,071
2017-03-14	$35.90	$35.92	$35.42	$35.88	$35.88	1,586,015
2017-03-13	$35.60	$36.18	$35.60	$36.11	$36.11	1,289,951
2017-03-10	$34.90	$35.23	$34.76	$35.16	$35.16	2,646,292
2017-03-09	$34.60	$34.91	$34.60	$34.73	$34.73	2,154,000
2017-03-08	$34.70	$34.75	$34.42	$34.59	$34.59	1,536,662
2017-03-07	$34.71	$34.77	$34.50	$34.66	$34.66	1,231,253
2017-03-06	$35.12	$35.20	$34.70	$34.81	$34.81	1,679,217
2017-03-03	$34.70	$34.81	$34.44	$34.81	$34.81	1,539,394
2017-03-02	$34.26	$34.78	$34.22	$34.64	$34.64	2,062,166
2017-03-01	$34.00	$34.00	$33.49	$33.84	$33.84	974,929
2017-02-28	$34.05	$34.05	$33.51	$33.59	$33.59	1,583,894
2017-02-27	$34.18	$34.21	$33.93	$34.00	$34.00	841,433
2017-02-24	$34.06	$34.34	$34.04	$34.32	$34.32	763,373
2017-02-23	$34.56	$34.70	$34.15	$34.39	$34.39	1,352,320
2017-02-22	$34.45	$34.80	$34.37	$34.53	$34.53	1,768,465
2017-02-21	$33.88	$34.88	$33.71	$34.50	$34.50	3,029,544
2017-02-17	$33.39	$33.47	$32.84	$33.46	$33.46	1,424,703
2017-02-16	$33.25	$33.34	$32.98	$33.05	$33.05	1,896,175
2017-02-15	$33.41	$33.69	$32.32	$32.39	$32.39	4,001,260
2017-02-14	$35.00	$35.04	$32.32	$33.41	$33.41	7,962,998
2017-02-13	$37.69	$37.79	$37.38	$37.42	$37.42	1,217,345
2017-02-10	$37.91	$38.14	$37.87	$38.09	$38.09	389,972
2017-02-09	$38.23	$38.50	$37.97	$38.04	$38.04	879,589
2017-02-08	$37.92	$38.19	$37.50	$38.13	$38.13	1,040,761
2017-02-07	$37.63	$37.96	$37.41	$37.62	$37.62	944,608
2017-02-06	$38.71	$38.82	$38.55	$38.77	$38.77	647,328
2017-02-03	$39.00	$39.48	$38.66	$38.86	$38.86	728,046
2017-02-02	$39.53	$39.53	$38.84	$39.19	$39.19	951,199
2017-02-01	$39.81	$39.87	$38.83	$39.58	$39.58	1,262,494
2017-01-31	$38.63	$38.96	$38.39	$38.96	$38.96	506,802
2017-01-30	$39.18	$39.20	$38.73	$38.80	$38.80	949,749
2017-01-27	$39.69	$40.23	$39.62	$39.91	$39.91	467,858
2017-01-26	$39.94	$40.22	$39.88	$40.09	$40.09	947,648
2017-01-25	$40.25	$40.34	$40.00	$40.12	$40.12	662,539
2017-01-24	$39.58	$40.16	$39.58	$40.01	$40.01	981,246
2017-01-23	$38.91	$39.12	$38.69	$39.05	$39.05	692,196
2017-01-20	$38.50	$38.65	$38.28	$38.42	$38.42	592,027
2017-01-19	$38.71	$38.95	$38.63	$38.76	$38.76	734,526
2017-01-18	$38.34	$38.48	$38.31	$38.35	$38.35	1,094,227
2017-01-17	$38.18	$38.36	$38.08	$38.21	$38.21	808,305
2017-01-13	$37.73	$38.08	$37.62	$38.04	$38.04	662,619
2017-01-12	$38.23	$38.32	$37.70	$37.94	$37.94	674,010
2017-01-11	$37.93	$38.54	$37.83	$38.51	$38.51	1,035,846
2017-01-10	$37.69	$38.34	$37.67	$38.15	$38.15	1,771,823
2017-01-09	$36.39	$37.41	$36.35	$37.26	$37.26	2,476,762
2017-01-06	$36.60	$36.60	$36.20	$36.34	$36.34	696,251
2017-01-05	$36.60	$36.95	$36.38	$36.60	$36.60	1,024,806
2017-01-04	$35.70	$35.99	$35.54	$35.95	$35.95	508,618
2017-01-03	$34.95	$35.59	$34.81	$35.52	$35.52	1,784,354
2016-12-30	$34.37	$34.50	$34.26	$34.39	$34.39	765,912
2016-12-29	$34.22	$34.43	$34.20	$34.24	$34.24	710,595
2016-12-28	$34.03	$34.08	$33.43	$33.48	$33.48	710,262
2016-12-27	$34.06	$34.33	$34.06	$34.20	$34.20	340,273
2016-12-23	$34.26	$34.30	$33.90	$34.05	$34.05	324,650
2016-12-22	$34.57	$34.70	$33.99	$34.29	$34.29	932,251
2016-12-21	$34.50	$34.78	$34.39	$34.76	$34.76	366,536
2016-12-20	$34.56	$34.73	$34.23	$34.55	$34.55	551,052
2016-12-19	$34.58	$34.76	$34.43	$34.56	$34.56	568,879
2016-12-16	$34.50	$34.74	$34.45	$34.59	$34.59	781,340
2016-12-15	$33.98	$34.25	$33.71	$34.16	$34.16	721,407
2016-12-14	$34.55	$34.60	$33.98	$34.08	$34.08	785,177
2016-12-13	$34.86	$34.86	$34.44	$34.60	$34.60	674,437
2016-12-12	$35.64	$36.15	$35.00	$35.04	$35.04	1,755,549
2016-12-09	$34.38	$34.39	$33.86	$33.98	$33.98	738,224
2016-12-08	$34.42	$34.58	$34.12	$34.38	$34.38	1,569,633
2016-12-07	$32.56	$33.48	$32.24	$33.33	$33.33	984,257
2016-12-06	$32.37	$32.55	$32.18	$32.41	$32.41	798,872
2016-12-05	$32.37	$32.57	$32.19	$32.20	$32.20	993,448
2016-12-02	$31.88	$32.47	$31.71	$32.00	$32.00	689,309
2016-12-01	$32.61	$32.63	$32.31	$32.41	$32.41	916,603
2016-11-30	$33.32	$33.49	$32.96	$33.07	$33.07	1,289,144
2016-11-29	$33.21	$33.37	$33.04	$33.17	$33.17	855,908
2016-11-28	$33.28	$33.28	$32.69	$32.73	$32.73	947,927
2016-11-25	$33.30	$33.56	$33.02	$33.43	$33.43	1,322,737
2016-11-23	$33.95	$34.01	$33.32	$33.51	$33.51	1,066,444
2016-11-22	$34.14	$34.23	$33.81	$33.97	$33.97	986,403
2016-11-21	$33.79	$34.34	$33.79	$33.94	$33.94	1,548,581
2016-11-18	$34.40	$34.44	$33.82	$34.09	$34.09	1,426,301
2016-11-17	$34.81	$34.82	$34.01	$34.22	$34.22	1,971,642
2016-11-16	$33.97	$34.12	$33.48	$33.84	$33.84	1,985,465
2016-11-15	$34.10	$34.56	$33.81	$34.40	$34.40	2,917,048
2016-11-14	$37.40	$37.40	$34.74	$35.02	$35.02	3,898,789
2016-11-11	$37.46	$37.58	$36.87	$37.42	$37.42	1,822,810
2016-11-10	$39.86	$39.87	$38.91	$39.19	$39.19	1,026,628
2016-11-09	$39.81	$39.89	$39.37	$39.81	$39.81	1,228,201
2016-11-08	$40.21	$40.95	$40.20	$40.31	$40.31	1,628,715
2016-11-07	$38.14	$39.26	$38.14	$39.10	$39.10	1,708,925
2016-11-04	$37.85	$38.24	$37.61	$37.81	$37.81	616,204
2016-11-03	$37.94	$38.24	$37.68	$37.79	$37.79	914,247
2016-11-02	$38.42	$38.45	$37.54	$37.86	$37.86	980,701
2016-11-01	$39.35	$39.65	$38.81	$39.06	$39.06	1,036,586
2016-10-31	$39.56	$39.56	$39.12	$39.41	$39.41	618,378
2016-10-28	$39.77	$39.86	$39.34	$39.57	$39.57	1,098,008
2016-10-27	$38.93	$40.55	$38.83	$39.04	$39.04	1,392,915
2016-10-26	$39.30	$39.49	$38.76	$38.90	$38.90	1,531,166
2016-10-25	$41.07	$41.11	$40.46	$40.61	$40.61	1,030,269
2016-10-24	$41.03	$41.50	$40.95	$41.01	$41.01	848,299
2016-10-21	$40.41	$40.58	$40.27	$40.45	$40.45	751,103
2016-10-20	$41.01	$41.01	$40.71	$40.83	$40.83	442,981
2016-10-19	$41.04	$41.41	$40.97	$41.32	$41.32	853,993
2016-10-18	$41.29	$41.39	$40.89	$41.06	$41.06	891,104
2016-10-17	$40.80	$41.10	$40.65	$40.76	$40.76	506,003
2016-10-14	$41.45	$41.55	$41.25	$41.27	$41.27	599,175
2016-10-13	$40.60	$40.60	$40.10	$40.49	$40.49	811,311
2016-10-12	$41.63	$41.74	$41.40	$41.45	$41.45	956,591
2016-10-11	$41.86	$42.04	$41.60	$41.73	$41.73	868,905
2016-10-10	$42.30	$42.49	$42.02	$42.07	$42.07	647,952
2016-10-07	$42.37	$42.53	$42.00	$42.18	$42.18	994,674
2016-10-06	$41.38	$41.71	$41.14	$41.50	$41.50	591,733
2016-10-05	$41.68	$42.38	$41.67	$42.09	$42.09	1,536,156
2016-10-04	$41.31	$41.49	$40.74	$40.84	$40.84	717,237
2016-10-03	$40.66	$41.04	$40.46	$40.99	$40.99	1,191,986
2016-09-30	$39.90	$40.45	$39.90	$39.98	$39.98	1,196,741
2016-09-29	$39.38	$39.85	$39.17	$39.32	$39.32	1,159,411
2016-09-28	$40.52	$40.62	$40.18	$40.59	$40.59	768,036
2016-09-27	$40.07	$40.23	$39.82	$39.98	$39.98	977,642
2016-09-26	$40.36	$40.39	$39.85	$39.88	$39.88	899,717
2016-09-23	$41.52	$41.59	$40.96	$41.03	$41.03	656,486
2016-09-22	$42.01	$42.53	$41.71	$41.73	$41.73	1,067,592
2016-09-21	$41.16	$41.55	$40.97	$41.51	$41.51	777,743
2016-09-20	$41.15	$41.32	$40.79	$40.99	$40.99	1,081,895
2016-09-19	$41.59	$41.98	$41.45	$41.53	$41.53	821,362
2016-09-16	$41.34	$41.54	$41.12	$41.32	$41.32	829,533
2016-09-15	$41.69	$42.00	$41.53	$41.89	$41.89	820,850
2016-09-14	$42.02	$42.14	$41.74	$41.86	$41.86	1,207,931
2016-09-13	$42.00	$42.30	$41.43	$41.56	$41.56	1,053,788
2016-09-12	$41.53	$42.61	$41.43	$42.56	$42.56	1,764,662
2016-09-09	$43.05	$43.13	$42.17	$42.17	$42.17	1,935,913
2016-09-08	$44.04	$44.15	$43.73	$43.76	$43.76	1,411,590
2016-09-07	$44.20	$44.79	$44.18	$44.29	$44.29	1,548,125
2016-09-06	$43.87	$44.44	$43.80	$44.24	$44.24	3,401,399
2016-09-02	$41.47	$42.47	$41.46	$42.23	$42.23	3,019,874
2016-09-01	$40.85	$41.39	$40.85	$41.24	$41.24	2,059,147
2016-08-31	$40.06	$40.97	$39.99	$40.77	$40.77	2,951,461
2016-08-30	$39.80	$39.96	$39.62	$39.83	$39.83	1,604,910
2016-08-29	$39.08	$39.99	$38.97	$39.80	$39.80	2,143,751
2016-08-26	$38.58	$39.00	$38.47	$38.76	$38.76	2,222,934
2016-08-25	$37.01	$38.02	$37.00	$37.93	$37.93	2,017,203
2016-08-24	$37.50	$37.75	$37.14	$37.18	$37.18	1,138,389
2016-08-23	$37.85	$38.07	$37.73	$37.77	$37.77	879,968
2016-08-22	$37.87	$38.02	$37.71	$37.95	$37.95	920,434
2016-08-19	$38.34	$38.34	$38.21	$38.27	$38.27	765,488
2016-08-18	$38.63	$38.89	$38.46	$38.73	$38.73	833,115
2016-08-17	$38.46	$38.89	$38.32	$38.59	$38.59	1,391,969
2016-08-16	$38.21	$39.00	$38.21	$38.63	$38.63	1,547,294
2016-08-15	$38.72	$38.75	$38.30	$38.46	$38.46	1,223,662
2016-08-12	$38.55	$38.84	$38.35	$38.69	$38.69	721,226
2016-08-11	$37.79	$38.31	$37.72	$38.18	$38.18	1,069,396
2016-08-10	$38.08	$38.15	$37.67	$37.75	$37.75	1,104,376
2016-08-09	$38.63	$38.97	$38.63	$38.85	$38.85	1,542,184
2016-08-08	$38.86	$39.24	$38.70	$38.99	$38.99	1,120,797
2016-08-05	$38.52	$39.02	$38.51	$39.00	$39.00	1,509,469
2016-08-04	$37.47	$38.34	$37.41	$38.13	$38.13	1,614,030
2016-08-03	$35.55	$36.94	$35.44	$36.91	$36.91	2,095,099
2016-08-02	$37.02	$37.23	$36.61	$36.76	$36.76	1,145,442
2016-08-01	$37.88	$38.38	$37.82	$37.99	$37.99	1,067,778
2016-07-29	$37.43	$37.83	$37.22	$37.83	$37.83	1,604,934
2016-07-28	$37.61	$37.61	$37.30	$37.50	$37.50	923,391
2016-07-27	$37.79	$37.89	$37.46	$37.63	$37.63	1,472,881
2016-07-26	$37.04	$37.56	$37.03	$37.53	$37.53	1,178,258
2016-07-25	$37.45	$37.45	$36.92	$37.08	$37.08	1,236,660
2016-07-22	$37.55	$37.55	$37.20	$37.34	$37.34	854,441
2016-07-21	$36.57	$37.00	$36.56	$36.81	$36.81	733,801
2016-07-20	$36.67	$36.98	$36.57	$36.82	$36.82	626,591
2016-07-19	$36.83	$36.89	$36.71	$36.77	$36.77	733,205
2016-07-18	$36.49	$36.97	$36.48	$36.87	$36.87	588,095
2016-07-15	$36.66	$36.66	$36.19	$36.55	$36.55	1,353,250
2016-07-14	$36.37	$36.56	$36.09	$36.13	$36.13	793,495
2016-07-13	$36.24	$36.30	$35.86	$35.92	$35.91	890,555
2016-07-12	$36.44	$36.70	$36.29	$36.32	$36.31	1,254,248
2016-07-11	$36.08	$36.47	$35.95	$36.27	$36.26	1,657,715
2016-07-08	$35.07	$35.46	$35.01	$35.38	$35.37	1,608,131
2016-07-07	$33.99	$34.58	$33.99	$34.56	$34.55	2,124,605
2016-07-06	$33.69	$34.27	$33.48	$34.18	$34.17	950,532
2016-07-05	$34.50	$34.50	$33.63	$33.97	$33.96	1,043,680
2016-07-01	$34.78	$34.91	$34.62	$34.74	$34.73	1,231,089
2016-06-30	$33.95	$34.68	$33.59	$34.67	$34.66	1,709,639
2016-06-29	$33.58	$33.74	$33.13	$33.66	$33.65	1,850,311
2016-06-28	$32.67	$33.40	$32.52	$33.37	$33.36	2,632,188
2016-06-27	$33.22	$33.28	$32.02	$32.22	$32.21	3,953,266
2016-06-24	$33.51	$34.20	$33.51	$33.89	$33.88	2,450,403
2016-06-23	$36.09	$36.80	$36.09	$36.79	$36.78	1,685,266
2016-06-22	$35.36	$35.95	$35.21	$35.85	$35.84	2,507,333
2016-06-21	$35.67	$36.00	$35.46	$35.85	$35.84	1,439,537
2016-06-20	$35.82	$35.96	$35.67	$35.67	$35.66	1,905,565
2016-06-17	$34.54	$35.00	$34.40	$34.83	$34.82	1,968,104
2016-06-16	$33.73	$34.43	$33.61	$34.33	$34.32	1,520,658
2016-06-15	$33.77	$34.26	$33.68	$33.94	$33.93	1,375,796
2016-06-14	$33.47	$33.70	$33.08	$33.37	$33.36	1,304,797
2016-06-13	$33.44	$33.93	$33.36	$33.56	$33.55	1,838,507
2016-06-10	$34.24	$34.34	$33.95	$34.13	$34.12	1,329,916
2016-06-09	$35.09	$35.28	$34.96	$35.18	$35.17	1,478,314
2016-06-08	$35.20	$35.60	$34.90	$35.60	$35.59	2,277,118
2016-06-07	$34.92	$35.42	$34.79	$35.25	$35.24	1,734,692
2016-06-06	$34.41	$35.00	$34.38	$34.92	$34.91	1,751,254
2016-06-03	$33.94	$34.37	$33.64	$34.28	$34.27	1,284,228
2016-06-02	$33.30	$34.19	$33.18	$34.17	$34.16	1,407,072
2016-06-01	$32.80	$33.51	$32.62	$33.32	$33.31	1,658,812
2016-05-31	$33.44	$33.98	$33.40	$33.49	$33.48	7,452,598
2016-05-27	$30.00	$30.14	$29.59	$29.80	$29.79	1,543,258
2016-05-26	$29.70	$29.85	$29.50	$29.73	$29.72	933,551
2016-05-25	$29.34	$29.87	$29.34	$29.82	$29.81	1,083,999
2016-05-24	$28.60	$29.24	$28.50	$29.15	$29.14	2,177,455
2016-05-23	$28.30	$28.37	$27.95	$28.05	$28.04	1,182,215
2016-05-20	$28.32	$28.81	$28.28	$28.74	$28.73	935,573
2016-05-19	$28.34	$28.61	$28.14	$28.44	$28.43	1,068,252
2016-05-18	$28.26	$28.85	$28.16	$28.59	$28.58	1,449,483
2016-05-17	$28.83	$28.95	$27.97	$28.23	$28.22	2,059,055
2016-05-16	$29.11	$29.42	$29.09	$29.30	$29.29	977,442
2016-05-13	$28.92	$29.37	$28.75	$28.77	$28.76	1,138,762
2016-05-12	$28.68	$28.94	$28.58	$28.77	$28.76	1,057,288
2016-05-11	$28.43	$28.52	$28.05	$28.15	$28.14	1,656,166
2016-05-10	$29.05	$29.19	$28.67	$29.05	$29.04	1,828,105
2016-05-09	$29.83	$30.00	$29.26	$29.49	$29.48	1,539,464
2016-05-06	$29.53	$29.86	$29.50	$29.58	$29.57	1,321,227
2016-05-05	$29.01	$29.19	$28.78	$29.02	$29.01	1,313,657
2016-05-04	$28.68	$28.70	$28.04	$28.38	$28.37	1,840,061
2016-05-03	$30.55	$30.55	$29.98	$30.10	$30.09	1,548,806
2016-05-02	$30.54	$30.68	$30.29	$30.50	$30.49	742,107
2016-04-29	$30.59	$30.70	$30.21	$30.38	$30.37	838,738
2016-04-28	$31.03	$31.24	$30.62	$30.71	$30.70	762,514
2016-04-27	$31.48	$31.69	$31.25	$31.37	$31.36	946,153
2016-04-26	$31.15	$31.56	$31.08	$31.55	$31.54	1,165,119
2016-04-25	$30.93	$30.99	$30.28	$30.56	$30.55	1,053,886
2016-04-22	$30.86	$31.40	$30.86	$31.30	$31.29	1,132,032
2016-04-21	$31.00	$31.00	$30.54	$30.89	$30.88	964,892
2016-04-20	$30.59	$31.00	$30.59	$30.80	$30.79	929,306
2016-04-19	$30.87	$31.16	$30.61	$30.79	$30.78	1,070,723
2016-04-18	$30.49	$30.87	$30.44	$30.54	$30.53	1,412,801
2016-04-15	$30.80	$31.05	$30.61	$31.02	$31.01	901,923
2016-04-14	$31.02	$31.34	$30.73	$30.84	$30.83	1,028,176
2016-04-13	$30.32	$31.10	$30.32	$31.06	$31.05	1,767,441
2016-04-12	$29.47	$29.74	$29.27	$29.70	$29.69	1,387,392
2016-04-11	$28.87	$29.28	$28.86	$29.08	$29.07	2,011,848
2016-04-08	$27.92	$28.32	$27.91	$28.06	$28.05	877,416
2016-04-07	$27.91	$28.02	$27.58	$27.71	$27.70	1,246,993
2016-04-06	$28.02	$28.09	$27.73	$28.06	$28.05	1,168,948
2016-04-05	$27.86	$27.96	$27.44	$27.82	$27.81	1,474,301
2016-04-04	$29.20	$29.47	$28.91	$28.95	$28.94	1,566,758
2016-04-01	$28.30	$28.76	$28.10	$28.72	$28.71	912,464
2016-03-31	$28.94	$29.19	$28.90	$29.05	$29.04	881,586
2016-03-30	$29.21	$29.46	$28.80	$29.03	$29.02	1,715,476
2016-03-29	$27.73	$28.80	$27.67	$28.67	$28.66	1,999,612
2016-03-28	$27.31	$27.38	$27.01	$27.31	$27.30	712,982
2016-03-24	$27.26	$27.59	$26.97	$27.59	$27.58	917,669
2016-03-23	$28.03	$28.03	$27.31	$27.52	$27.51	1,503,262
2016-03-22	$28.07	$28.26	$27.77	$28.08	$28.07	962,910
2016-03-21	$27.96	$28.39	$27.95	$28.08	$28.07	1,057,691
2016-03-18	$27.56	$27.70	$27.28	$27.62	$27.61	1,004,309
2016-03-17	$26.94	$27.19	$26.70	$27.13	$27.12	860,918
2016-03-16	$26.65	$27.04	$26.48	$27.04	$27.03	1,496,758
2016-03-15	$26.84	$26.88	$26.25	$26.46	$26.45	1,326,265
2016-03-14	$27.45	$27.51	$26.76	$27.17	$27.16	1,104,039
2016-03-11	$26.22	$27.04	$26.22	$26.86	$26.85	1,726,357
2016-03-10	$25.99	$26.17	$25.42	$25.76	$25.75	1,313,035
2016-03-09	$26.02	$26.02	$25.40	$25.78	$25.77	1,654,794
2016-03-08	$25.93	$25.93	$25.15	$25.18	$25.17	1,034,097
2016-03-07	$25.68	$26.29	$25.60	$26.19	$26.18	1,247,002
2016-03-04	$25.79	$26.02	$25.59	$25.76	$25.75	1,207,790
2016-03-03	$24.89	$25.71	$24.86	$25.71	$25.70	2,457,918
2016-03-02	$23.73	$23.88	$23.55	$23.83	$23.82	1,902,446
2016-03-01	$23.28	$23.89	$23.25	$23.73	$23.72	1,608,225
2016-02-29	$22.31	$22.49	$22.16	$22.23	$22.22	2,360,216
2016-02-26	$22.34	$22.60	$22.20	$22.35	$22.34	1,884,893
2016-02-25	$22.09	$22.29	$21.75	$22.29	$22.28	2,003,887
2016-02-24	$22.36	$23.18	$22.06	$23.07	$23.06	2,342,072
2016-02-23	$23.59	$23.64	$22.95	$23.04	$23.03	1,006,319
2016-02-22	$23.51	$23.96	$23.46	$23.96	$23.95	1,413,663
2016-02-19	$23.09	$23.28	$22.89	$23.18	$23.17	978,768
2016-02-18	$23.04	$23.35	$22.98	$23.09	$23.08	1,411,422
2016-02-17	$22.90	$23.31	$22.74	$22.96	$22.95	1,380,753
2016-02-16	$22.23	$22.48	$21.89	$22.13	$22.12	1,485,440
2016-02-12	$21.93	$22.60	$21.36	$21.54	$21.53	2,321,031
2016-02-11	$20.62	$20.79	$20.00	$20.56	$20.55	3,173,845
2016-02-10	$21.76	$22.72	$21.70	$22.41	$22.40	3,371,731
2016-02-09	$22.81	$23.30	$22.64	$22.96	$22.95	2,369,346
2016-02-08	$23.95	$23.99	$23.27	$23.79	$23.78	1,238,096
2016-02-05	$24.88	$24.95	$24.31	$24.62	$24.61	1,104,113
2016-02-04	$24.13	$24.92	$24.13	$24.69	$24.68	1,887,143
2016-02-03	$23.89	$24.32	$23.35	$24.22	$24.21	1,983,966
2016-02-02	$24.40	$24.53	$24.11	$24.15	$24.14	2,483,849
2016-02-01	$24.82	$25.63	$24.75	$25.50	$25.49	2,013,972
2016-01-29	$24.55	$24.98	$24.47	$24.98	$24.97	1,438,606
2016-01-28	$24.74	$24.88	$23.78	$23.98	$23.97	1,932,818
2016-01-27	$24.93	$25.42	$24.63	$24.73	$24.72	1,699,182
2016-01-26	$24.58	$25.23	$24.48	$25.22	$25.21	1,736,044
2016-01-25	$24.39	$24.81	$24.38	$24.49	$24.48	1,511,114
2016-01-22	$25.10	$25.20	$24.87	$25.12	$25.11	1,414,469
2016-01-21	$24.21	$24.54	$23.90	$24.46	$24.45	2,471,986
2016-01-20	$24.95	$24.95	$24.11	$24.47	$24.46	3,131,518
2016-01-19	$25.82	$25.95	$25.43	$25.61	$25.60	1,938,535
2016-01-15	$24.93	$24.99	$24.48	$24.84	$24.83	1,591,982
2016-01-14	$26.16	$26.18	$25.50	$26.08	$26.07	2,360,830
2016-01-13	$27.27	$27.37	$26.42	$26.64	$26.63	2,016,528
2016-01-12	$26.61	$26.98	$26.47	$26.80	$26.79	2,091,704
2016-01-11	$26.66	$26.73	$26.12	$26.45	$26.44	2,242,455
2016-01-08	$26.02	$26.51	$25.55	$25.58	$25.57	1,642,168
2016-01-07	$25.62	$25.92	$25.13	$25.27	$25.26	2,118,239
2016-01-06	$27.05	$27.15	$26.74	$26.92	$26.91	1,533,361
2016-01-05	$28.12	$28.17	$27.40	$27.67	$27.66	1,898,196
2016-01-04	$28.30	$28.36	$27.76	$28.33	$28.32	1,442,715
2015-12-31	$29.36	$29.62	$29.27	$29.47	$29.46	570,041
2015-12-30	$29.48	$29.64	$29.27	$29.41	$29.40	762,033
2015-12-29	$29.39	$29.59	$29.25	$29.52	$29.51	1,003,843
2015-12-28	$29.51	$29.70	$29.10	$29.47	$29.46	1,023,316
2015-12-24	$28.81	$29.14	$28.70	$28.93	$28.92	429,292
2015-12-23	$28.64	$28.99	$28.56	$28.70	$28.69	1,123,805
2015-12-22	$28.47	$28.63	$28.17	$28.47	$28.46	1,496,501
2015-12-21	$28.75	$28.78	$28.38	$28.63	$28.62	749,931
2015-12-18	$28.40	$28.85	$28.31	$28.64	$28.63	1,155,100
2015-12-17	$28.80	$28.85	$28.41	$28.43	$28.42	865,186
2015-12-16	$28.30	$29.60	$28.25	$28.89	$28.88	1,510,036
2015-12-15	$28.02	$28.25	$27.86	$27.86	$27.85	2,180,485
2015-12-14	$27.22	$27.50	$26.88	$27.21	$27.20	1,814,715
2015-12-11	$28.37	$28.44	$26.92	$27.15	$27.14	3,181,908
2015-12-10	$29.08	$29.58	$29.02	$29.21	$29.20	1,755,052
2015-12-09	$29.38	$29.58	$28.83	$29.23	$29.22	1,231,636
2015-12-08	$29.62	$30.08	$29.51	$29.78	$29.77	2,532,670
2015-12-07	$29.86	$29.86	$28.95	$29.27	$29.26	1,683,423
2015-12-04	$29.70	$30.12	$29.51	$29.95	$29.94	1,372,716
2015-12-03	$30.17	$30.17	$29.56	$29.74	$29.73	1,271,673
2015-12-02	$30.76	$30.99	$30.25	$30.36	$30.35	1,486,273
2015-12-01	$31.17	$31.40	$30.68	$30.89	$30.88	2,458,593
2015-11-30	$31.43	$31.79	$31.34	$31.57	$31.56	2,825,315
2015-11-27	$30.86	$31.45	$30.46	$31.03	$31.02	1,333,480
2015-11-25	$30.10	$30.40	$29.95	$30.00	$29.99	797,555
2015-11-24	$30.12	$30.50	$29.70	$30.10	$30.09	1,615,018
2015-11-23	$30.11	$30.59	$30.08	$30.32	$30.31	1,504,659
2015-11-20	$30.71	$30.92	$30.32	$30.48	$30.47	890,190
2015-11-19	$30.66	$30.84	$30.46	$30.72	$30.71	1,095,704
2015-11-18	$30.55	$30.83	$30.32	$30.66	$30.65	1,086,663
2015-11-17	$30.70	$31.04	$30.56	$30.71	$30.70	1,049,994
2015-11-16	$30.06	$30.58	$30.00	$30.51	$30.50	1,737,642
2015-11-13	$30.27	$30.37	$29.93	$30.01	$30.00	1,231,202
2015-11-12	$30.94	$31.05	$30.31	$30.34	$30.33	1,315,415
2015-11-11	$30.77	$31.13	$30.72	$31.06	$31.05	1,659,920
2015-11-10	$30.43	$30.85	$30.27	$30.61	$30.60	1,619,410
2015-11-09	$30.35	$30.99	$30.23	$30.45	$30.44	2,333,226
2015-11-06	$29.35	$30.02	$28.95	$30.00	$29.99	1,950,332
2015-11-05	$30.50	$30.71	$30.00	$30.13	$30.12	1,346,295
2015-11-04	$30.70	$30.89	$30.25	$30.36	$30.35	1,865,276
2015-11-03	$29.16	$30.45	$29.04	$29.88	$29.87	2,834,654
2015-11-02	$29.51	$29.69	$29.00	$29.58	$29.57	1,448,058
2015-10-30	$29.30	$29.82	$29.27	$29.57	$29.56	1,253,712
2015-10-29	$29.65	$29.79	$29.43	$29.58	$29.57	1,533,841
2015-10-28	$29.32	$29.73	$29.19	$29.62	$29.61	1,590,947
2015-10-27	$29.26	$29.35	$28.96	$29.14	$29.13	1,403,109
2015-10-26	$29.63	$29.84	$29.34	$29.48	$29.47	1,104,422
2015-10-23	$29.47	$29.93	$29.28	$29.70	$29.69	1,825,628
2015-10-22	$28.94	$29.35	$28.85	$29.10	$29.09	1,502,696
2015-10-21	$29.00	$29.14	$28.74	$28.78	$28.77	1,420,048
2015-10-20	$29.18	$29.47	$28.74	$28.90	$28.89	1,610,020
2015-10-19	$28.91	$29.21	$28.75	$29.17	$29.16	1,397,346
2015-10-16	$29.50	$29.53	$28.83	$29.23	$29.22	2,461,940
2015-10-15	$28.90	$30.00	$28.90	$29.42	$29.41	3,995,277
2015-10-14	$27.10	$27.51	$26.96	$27.36	$27.35	1,929,823
2015-10-13	$27.37	$27.57	$27.07	$27.38	$27.37	1,464,415
2015-10-12	$27.78	$27.78	$27.33	$27.42	$27.41	1,335,288
2015-10-09	$27.40	$27.85	$27.29	$27.43	$27.42	2,669,532
2015-10-08	$26.37	$26.81	$26.23	$26.67	$26.66	1,099,003
2015-10-07	$26.04	$26.78	$26.00	$26.48	$26.47	2,559,563
2015-10-06	$25.11	$25.53	$25.08	$25.26	$25.25	2,050,043
2015-10-05	$24.10	$24.77	$24.04	$24.66	$24.65	2,185,099
2015-10-02	$22.00	$23.46	$21.80	$23.36	$23.35	2,190,299
2015-10-01	$22.50	$22.63	$21.98	$22.33	$22.32	1,390,630
2015-09-30	$22.45	$22.53	$22.15	$22.50	$22.49	3,189,144
2015-09-29	$21.91	$21.99	$21.68	$21.81	$21.80	2,297,652
2015-09-28	$21.75	$21.99	$21.56	$21.73	$21.72	1,646,497
2015-09-25	$23.16	$23.22	$22.73	$22.88	$22.87	1,527,041
2015-09-24	$22.77	$22.94	$22.25	$22.93	$22.92	1,458,415
2015-09-23	$23.46	$23.52	$22.98	$23.21	$23.20	1,587,934
2015-09-22	$23.92	$24.04	$23.15	$23.60	$23.59	2,178,714
2015-09-21	$25.21	$25.33	$24.92	$25.06	$25.05	1,085,209
2015-09-18	$24.83	$25.25	$24.72	$25.00	$24.99	3,054,399
2015-09-17	$25.65	$26.29	$25.50	$25.79	$25.78	1,939,611
2015-09-16	$25.24	$25.92	$25.13	$25.84	$25.83	1,366,953
2015-09-15	$25.22	$25.60	$24.99	$25.35	$25.34	2,101,299
2015-09-14	$25.76	$25.96	$25.52	$25.72	$25.71	1,452,066
2015-09-11	$25.56	$25.92	$25.16	$25.70	$25.69	1,632,065
2015-09-10	$26.21	$26.48	$25.94	$25.99	$25.98	3,103,832
2015-09-09	$25.65	$25.87	$25.25	$25.32	$25.31	2,362,519
2015-09-08	$24.92	$25.09	$24.67	$24.83	$24.82	1,596,777
2015-09-04	$24.20	$24.51	$23.94	$24.15	$24.14	1,896,775
2015-09-03	$24.92	$25.57	$24.90	$25.06	$25.05	1,927,851
2015-09-02	$24.52	$24.52	$24.02	$24.41	$24.40	1,234,830
2015-09-01	$24.44	$24.64	$24.14	$24.24	$24.23	2,202,556

Tata Motors Ltd (TTM) News Headlines

India's Tata Motors plans to more than double EV charging stations

None

reuters.com Feb. 13, 2025

Indian automaker Tata Motors falls 5% as US tariffs to hit luxury unit JLR

None

reuters.com March 27, 2025

UK-based Jaguar Land Rover puts pause on shipments to US amid Trump tariffs

Days after President Donald Trump announced a 25% tariff on imported vehicles, Jaguar Land Rover in the U.K. is pausing all shipments to the U.S.

foxbusiness.com April 7, 2025

Recent Tata Motors Ltd (TTM) News

India's Tata Motors says shareholders approve plan to split automaker

None

reuters.com

Published: May 6, 2025

India's Tata Motors slides 8% after luxury arm JLR pauses exports to US

None

reuters.com

Published: April 7, 2025

Similar Companies to Tata Motors Ltd (TTM) in the Auto Manufacturers Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Toyota Motor Corporation	TM	Auto Manufacturers	Consumer Cyclical	16,400,000
Tata Motors Ltd	TTM	Auto Manufacturers	Consumer Cyclical	278,230
Ford Motor Company	F	Auto Manufacturers	Consumer Cyclical	193,000
Honda Motor	HMC	Auto Manufacturers	Consumer Cyclical	180,000
General Motors Company	GM	Auto Manufacturers	Consumer Cyclical	166,000
Tesla Inc	TSLA	Auto Manufacturers	Consumer Cyclical	51,853
NIO Inc	NIO	Auto Manufacturers	Consumer Cyclical	9,000
XPeng Inc	XPEV	Auto Manufacturers	Consumer Cyclical	8,000
Ferrari N.V.	RACE	Auto Manufacturers	Consumer Cyclical	5,927
Niu Technologies	NIU	Auto Manufacturers	Consumer Cyclical	4,400

Tata Motors Ltd (TTM) Exchange: NYSE

$25.14 ($0.00) 0.00%

Tata Motors Ltd - Daily Information

About Tata Motors Ltd (TTM)

Invest in Tata Motors Ltd (TTM)

$417 million in distributions.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Historical Stock Data for Tata Motors Ltd (TTM)

Tata Motors Ltd (TTM) News Headlines

Recent Tata Motors Ltd (TTM) News

India's Tata Motors says shareholders approve plan to split automaker

India's Tata Motors slides 8% after luxury arm JLR pauses exports to US

Similar Companies to Tata Motors Ltd (TTM) in the Auto Manufacturers Industry