Tivity Health Inc (TVTY) Stock

Data as of April 19, 2024

$32.50 ($0.00) 0.00%

Tivity Health Inc - Daily Information

Click for more stock information on Tivity Health Inc.

Daily Information	Data
Date	April 19, 2024
Open	$32.50
Previous Close	$32.50
High	$32.50
Low	$32.50
Adjusted Open	$32.50
Previous Adjusted Close	$32.50
Adjusted High	$32.50
Adjusted Low	$32.50

About Tivity Health Inc (TVTY)

Tivity Health Inc (TVTY) is a leading healthcare services company that seeks to improve the health and well-being of seniors, and those with chronic health conditions, while reducing healthcare costs. The multi-specialty service offerings include nutrition and activity programs, comprehensive health assessments and counseling, home-based acute care, care coordination, and a variety of other services. Founded in 1985, the company has grown to become a leader in the innovation of solutions to promote and optimize healthcare. Since its inception, Tivity Health has become one of the largest healthcare services companies in the United States, expanding its staff, resources, services, and technology across the country. The company has more than 8,000 employees and provides programs and services in more than 45 states. And their innovations continue â Tivity Health recently launched an app and platform that provides members access to resources, programs & local providers. It also offers MyHealthCheck360, a personalized health and wellness program that enables members to take a more active role in their health. Tivity Healthâs mission is to help people live healthier lives with less expense. The company is dedicated to providing members with proactive, cost-effective services and approved healthcare strategies, with a focus on improved care outcomes. By optimizing health, improving consistency and quality, and reducing the total cost of care, the company is committed to making a difference in the lives of all its members.

Invest in Tivity Health Inc (TVTY)

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

$417 million in distributions.

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

Historical Stock Data for Tivity Health Inc (TVTY)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-09-08	$32.50	$32.50	$32.50	$32.50	$32.50	1,170
2022-09-07	$32.50	$32.50	$32.50	$32.50	$32.50	1,218
2022-08-26	$32.50	$32.50	$32.50	$32.50	$32.50	1,104
2022-08-25	$32.50	$32.50	$32.50	$32.50	$32.50	3,372
2022-08-09	$32.50	$32.50	$32.50	$32.50	$32.50	5,612
2022-08-05	$32.50	$32.50	$32.50	$32.50	$32.50	9,335
2022-08-04	$32.50	$32.50	$32.50	$32.50	$32.50	6,371
2022-08-03	$32.50	$32.50	$32.50	$32.50	$32.50	2,404
2022-07-29	$32.50	$32.50	$32.50	$32.50	$32.50	402
2022-07-19	$32.50	$32.50	$32.50	$32.50	$32.50	86
2022-07-18	$32.50	$32.50	$32.50	$32.50	$32.50	10,083
2022-07-15	$32.50	$32.50	$32.50	$32.50	$32.50	7,210
2022-07-11	$32.50	$32.50	$32.50	$32.50	$32.50	70
2022-07-07	$32.50	$32.50	$32.50	$32.50	$32.50	6,353
2022-07-01	$32.50	$32.50	$32.50	$32.50	$32.50	2,500
2022-06-29	$32.50	$32.50	$32.50	$32.50	$32.50	100
2022-06-28	$32.50	$32.50	$32.50	$32.50	$32.50	0
2022-06-27	$32.49	$32.50	$32.48	$32.50	$32.50	1,434,702
2022-06-24	$32.46	$32.49	$32.38	$32.48	$32.48	2,627,110
2022-06-23	$32.45	$32.48	$32.43	$32.44	$32.44	1,457,319
2022-06-22	$32.30	$32.48	$32.30	$32.40	$32.40	875,465
2022-06-21	$32.13	$32.39	$32.13	$32.38	$32.38	1,136,981
2022-06-17	$32.10	$32.19	$32.03	$32.13	$32.13	1,131,532
2022-06-16	$32.06	$32.16	$31.85	$32.10	$32.10	1,318,383
2022-06-15	$31.55	$32.22	$31.37	$32.17	$32.17	2,230,280
2022-06-14	$32.01	$32.03	$31.55	$31.60	$31.60	1,694,542
2022-06-13	$32.12	$32.19	$31.95	$32.02	$32.02	1,398,418
2022-06-10	$32.18	$32.30	$32.16	$32.28	$32.28	428,803
2022-06-09	$32.18	$32.22	$32.14	$32.20	$32.20	425,109
2022-06-08	$32.12	$32.19	$32.12	$32.17	$32.17	561,534
2022-06-07	$32.33	$32.33	$32.01	$32.18	$32.18	658,052
2022-06-06	$32.33	$32.36	$32.26	$32.35	$32.35	910,557
2022-06-03	$32.37	$32.38	$32.33	$32.34	$32.34	447,621
2022-06-02	$32.35	$32.43	$32.33	$32.39	$32.39	646,976
2022-06-01	$32.36	$32.36	$32.29	$32.33	$32.33	640,883
2022-05-31	$32.31	$32.47	$32.25	$32.40	$32.40	1,625,596
2022-05-27	$32.29	$32.37	$32.29	$32.31	$32.31	784,547
2022-05-26	$32.30	$32.33	$32.26	$32.31	$32.31	599,999
2022-05-25	$32.24	$32.35	$32.20	$32.29	$32.29	596,179
2022-05-24	$32.22	$32.28	$32.08	$32.21	$32.21	430,740
2022-05-23	$32.21	$32.27	$32.15	$32.18	$32.18	364,004
2022-05-20	$32.21	$32.29	$32.08	$32.22	$32.22	471,514
2022-05-19	$32.01	$32.30	$31.99	$32.17	$32.17	553,733
2022-05-18	$32.05	$32.14	$31.97	$32.09	$32.09	1,242,259
2022-05-17	$32.00	$32.19	$31.84	$32.09	$32.09	597,441
2022-05-16	$31.94	$32.03	$31.71	$31.93	$31.93	1,298,656
2022-05-13	$31.49	$31.96	$31.49	$31.87	$31.87	561,792
2022-05-12	$31.45	$31.63	$31.30	$31.60	$31.60	765,130
2022-05-11	$31.54	$31.88	$31.38	$31.38	$31.38	1,084,429
2022-05-10	$31.79	$31.82	$31.33	$31.57	$31.57	1,799,194
2022-05-09	$32.00	$32.05	$31.71	$31.75	$31.75	1,425,301
2022-05-06	$32.03	$32.21	$31.99	$32.00	$32.00	1,325,689
2022-05-05	$32.08	$32.11	$32.02	$32.03	$32.03	1,256,061
2022-05-04	$32.05	$32.17	$32.04	$32.07	$32.07	975,271
2022-05-03	$32.14	$32.19	$32.00	$32.03	$32.03	1,410,799
2022-05-02	$32.10	$32.17	$32.07	$32.11	$32.11	1,552,824
2022-04-29	$32.12	$32.19	$32.07	$32.13	$32.13	842,003
2022-04-28	$32.11	$32.20	$32.05	$32.17	$32.17	602,616
2022-04-27	$32.15	$32.24	$32.01	$32.05	$32.05	1,155,484
2022-04-26	$32.18	$32.20	$32.11	$32.15	$32.15	883,075
2022-04-25	$32.14	$32.24	$32.03	$32.23	$32.23	1,784,253
2022-04-22	$32.16	$32.22	$32.14	$32.16	$32.16	1,759,850
2022-04-21	$32.25	$32.27	$32.12	$32.17	$32.17	1,357,933
2022-04-20	$32.30	$32.34	$32.18	$32.19	$32.19	1,317,976
2022-04-19	$32.30	$32.34	$32.22	$32.24	$32.24	1,139,976
2022-04-18	$32.30	$32.32	$32.25	$32.27	$32.27	637,466
2022-04-14	$32.31	$32.36	$32.23	$32.26	$32.26	1,252,913
2022-04-13	$32.27	$32.38	$32.25	$32.26	$32.26	712,688
2022-04-12	$32.30	$32.39	$32.24	$32.25	$32.25	904,260
2022-04-11	$32.30	$32.45	$32.24	$32.27	$32.27	1,208,708
2022-04-08	$32.22	$32.39	$32.22	$32.28	$32.28	1,126,347
2022-04-07	$32.30	$32.44	$32.19	$32.25	$32.25	1,766,572
2022-04-06	$32.17	$32.45	$32.14	$32.21	$32.21	4,469,917
2022-04-05	$32.57	$32.82	$31.96	$32.17	$32.17	6,782,885
2022-04-04	$32.65	$32.89	$31.92	$32.25	$32.25	362,537
2022-04-01	$32.06	$32.79	$32.03	$32.61	$32.61	407,249
2022-03-31	$32.10	$32.75	$31.91	$32.17	$32.17	763,212
2022-03-30	$30.59	$32.18	$30.26	$32.09	$32.09	1,041,066
2022-03-29	$29.86	$30.67	$29.84	$30.50	$30.50	343,141
2022-03-28	$29.65	$29.81	$29.57	$29.80	$29.80	755,376
2022-03-25	$29.99	$30.65	$29.54	$29.69	$29.69	634,898
2022-03-24	$29.42	$29.82	$29.32	$29.82	$29.82	782,216
2022-03-23	$29.31	$29.52	$28.93	$29.24	$29.24	525,172
2022-03-22	$29.01	$29.74	$29.01	$29.30	$29.30	635,421
2022-03-21	$29.12	$29.70	$29.04	$29.20	$29.20	726,735
2022-03-18	$29.39	$29.39	$28.89	$29.21	$29.21	499,857
2022-03-17	$30.01	$30.24	$29.31	$29.38	$29.38	426,985
2022-03-16	$30.06	$30.44	$29.82	$30.20	$30.20	493,615
2022-03-15	$29.95	$30.18	$29.66	$30.09	$30.09	190,703
2022-03-14	$30.42	$30.43	$29.75	$29.90	$29.90	253,596
2022-03-11	$30.66	$31.07	$30.17	$30.26	$30.26	886,099
2022-03-10	$29.90	$30.61	$29.62	$30.40	$30.40	547,586
2022-03-09	$30.26	$30.85	$29.84	$30.05	$30.05	402,191
2022-03-08	$29.85	$30.52	$29.39	$29.97	$29.97	1,169,096
2022-03-07	$29.74	$30.21	$28.88	$29.99	$29.99	631,422
2022-03-04	$29.25	$30.00	$29.18	$29.80	$29.80	494,221
2022-03-03	$29.06	$29.97	$28.60	$29.53	$29.53	438,529
2022-03-02	$28.66	$29.46	$28.66	$29.16	$29.16	347,777
2022-03-01	$27.11	$28.53	$27.11	$28.43	$28.43	583,546
2022-02-28	$26.40	$27.35	$26.38	$27.28	$27.28	381,449
2022-02-25	$25.29	$27.25	$25.07	$26.74	$26.74	432,853
2022-02-24	$24.97	$26.20	$24.76	$26.09	$26.09	354,972
2022-02-23	$25.86	$26.11	$25.46	$25.48	$25.48	257,865
2022-02-22	$25.46	$26.07	$24.90	$25.80	$25.80	607,624
2022-02-18	$25.59	$26.17	$25.09	$25.64	$25.64	172,886
2022-02-17	$25.90	$26.20	$25.33	$25.73	$25.73	141,393
2022-02-16	$25.96	$26.27	$25.76	$26.15	$26.15	228,171
2022-02-15	$25.57	$26.12	$25.57	$25.98	$25.98	894,123
2022-02-14	$25.41	$25.82	$25.08	$25.30	$25.30	804,029
2022-02-11	$25.48	$25.83	$25.01	$25.42	$25.42	202,007
2022-02-10	$25.38	$25.99	$25.25	$25.43	$25.43	287,867
2022-02-09	$25.89	$26.37	$25.51	$25.67	$25.67	489,086
2022-02-08	$24.76	$25.98	$24.76	$25.84	$25.84	716,581
2022-02-07	$24.89	$25.09	$24.43	$24.69	$24.69	456,289
2022-02-04	$25.12	$25.12	$24.38	$24.91	$24.91	130,291
2022-02-03	$25.10	$25.49	$24.89	$25.33	$25.33	154,767
2022-02-02	$25.29	$25.29	$24.60	$25.00	$25.00	327,258
2022-02-01	$25.26	$25.63	$24.77	$25.15	$25.15	1,276,788
2022-01-31	$24.75	$25.47	$24.48	$25.44	$25.44	498,036
2022-01-28	$24.51	$24.95	$23.94	$24.95	$24.95	246,228
2022-01-27	$24.59	$25.02	$24.31	$24.46	$24.46	262,961
2022-01-26	$24.76	$25.20	$24.27	$24.56	$24.56	237,502
2022-01-25	$24.56	$24.87	$24.01	$24.59	$24.59	360,499
2022-01-24	$23.83	$25.00	$23.50	$24.97	$24.97	337,111
2022-01-21	$23.97	$24.84	$23.50	$24.09	$24.09	181,062
2022-01-20	$24.28	$25.29	$24.18	$24.23	$24.23	158,349
2022-01-19	$24.70	$24.83	$24.15	$24.23	$24.23	273,668
2022-01-18	$24.91	$25.08	$24.51	$24.77	$24.77	320,009
2022-01-14	$24.63	$25.18	$24.25	$25.09	$25.09	158,315
2022-01-13	$25.36	$25.69	$24.65	$24.74	$24.74	212,740
2022-01-12	$25.27	$25.68	$24.95	$25.31	$25.31	163,309
2022-01-11	$24.89	$25.25	$24.56	$25.06	$25.06	215,612
2022-01-10	$24.70	$25.04	$24.09	$24.95	$24.95	343,903
2022-01-07	$25.64	$25.97	$24.72	$24.81	$24.81	362,759
2022-01-06	$25.65	$26.04	$24.78	$24.88	$24.88	298,220
2022-01-05	$27.04	$27.05	$25.80	$25.90	$25.90	427,467
2022-01-04	$27.01	$27.36	$26.48	$26.83	$26.83	136,521
2022-01-03	$26.47	$27.05	$26.24	$26.87	$26.87	489,503
2021-12-31	$26.26	$26.62	$26.17	$26.44	$26.44	163,324
2021-12-30	$26.51	$26.92	$25.84	$26.18	$26.18	137,483
2021-12-29	$26.69	$26.82	$26.13	$26.43	$26.43	74,804
2021-12-28	$26.62	$26.82	$26.24	$26.47	$26.47	106,191
2021-12-27	$26.07	$26.61	$25.34	$26.54	$26.54	103,086
2021-12-23	$25.87	$26.20	$25.68	$25.94	$25.94	110,898
2021-12-22	$24.88	$25.84	$24.67	$25.84	$25.84	134,077
2021-12-21	$24.65	$25.00	$24.59	$24.81	$24.81	123,970
2021-12-20	$24.32	$24.56	$23.53	$24.27	$24.27	306,028
2021-12-17	$23.56	$25.25	$23.51	$24.78	$24.78	1,122,678
2021-12-16	$24.55	$24.58	$23.63	$23.70	$23.70	428,688
2021-12-15	$23.99	$24.71	$23.84	$24.47	$24.47	296,773
2021-12-14	$24.71	$24.88	$24.13	$24.30	$24.30	292,723
2021-12-13	$24.93	$25.14	$23.60	$24.78	$24.78	207,828
2021-12-10	$25.26	$25.74	$24.95	$25.16	$25.16	134,747
2021-12-09	$25.43	$25.67	$25.01	$25.04	$25.04	117,355
2021-12-08	$25.23	$25.80	$25.21	$25.68	$25.68	171,891
2021-12-07	$25.13	$25.89	$25.13	$25.36	$25.36	236,064
2021-12-06	$24.63	$25.58	$24.63	$25.35	$25.35	161,787
2021-12-03	$24.78	$25.04	$24.35	$24.44	$24.44	373,447
2021-12-02	$23.93	$24.85	$23.76	$24.80	$24.80	228,813
2021-12-01	$24.10	$24.97	$23.90	$23.92	$23.92	377,504
2021-11-30	$24.52	$24.64	$23.75	$23.82	$23.82	335,211
2021-11-29	$25.56	$25.64	$24.58	$24.66	$24.66	250,440
2021-11-26	$25.49	$25.99	$24.62	$25.08	$25.08	164,362
2021-11-24	$26.24	$26.40	$25.94	$26.19	$26.19	107,336
2021-11-23	$26.30	$26.37	$25.94	$26.28	$26.28	197,041
2021-11-22	$26.45	$26.79	$26.07	$26.19	$26.19	163,080
2021-11-19	$26.65	$26.82	$26.24	$26.36	$26.36	307,766
2021-11-18	$27.06	$27.24	$26.40	$26.83	$26.83	260,267
2021-11-17	$26.86	$27.61	$26.86	$27.22	$27.22	229,020
2021-11-16	$27.03	$27.37	$26.94	$27.09	$27.09	198,660
2021-11-15	$27.58	$27.98	$26.78	$27.17	$27.17	314,651
2021-11-12	$27.60	$27.81	$27.39	$27.59	$27.59	163,381
2021-11-11	$27.61	$27.93	$27.06	$27.57	$27.57	187,712
2021-11-10	$27.79	$28.27	$27.64	$27.70	$27.70	158,272
2021-11-09	$28.18	$28.25	$27.83	$27.98	$27.98	154,402
2021-11-08	$28.11	$28.69	$27.93	$28.18	$28.18	168,479
2021-11-05	$28.06	$28.89	$27.92	$28.03	$28.03	326,516
2021-11-04	$28.00	$28.93	$27.42	$27.92	$27.92	319,248
2021-11-03	$25.84	$29.18	$24.45	$27.97	$27.97	1,592,127
2021-11-02	$25.60	$25.71	$25.00	$25.19	$25.19	217,347
2021-11-01	$25.12	$25.90	$25.12	$25.60	$25.60	197,107
2021-10-29	$24.88	$25.21	$24.73	$25.02	$25.02	186,297
2021-10-28	$24.51	$25.11	$24.45	$24.97	$24.97	135,479
2021-10-27	$24.90	$25.06	$23.97	$24.34	$24.34	207,985
2021-10-26	$24.96	$25.38	$24.64	$24.96	$24.96	124,934
2021-10-25	$25.09	$25.20	$24.92	$25.06	$25.06	151,427
2021-10-22	$24.83	$25.44	$24.83	$25.13	$25.13	122,158
2021-10-21	$24.93	$25.10	$24.69	$24.94	$24.94	226,164
2021-10-20	$24.62	$24.92	$24.41	$24.79	$24.79	93,919
2021-10-19	$24.36	$24.61	$24.14	$24.55	$24.55	200,243
2021-10-18	$24.17	$24.59	$23.89	$24.24	$24.24	212,954
2021-10-15	$24.87	$24.89	$24.32	$24.33	$24.33	168,414
2021-10-14	$24.60	$24.83	$24.32	$24.48	$24.48	146,454
2021-10-13	$23.97	$24.20	$23.69	$24.18	$24.18	172,773
2021-10-12	$24.08	$24.21	$23.88	$23.96	$23.96	95,713
2021-10-11	$24.29	$24.50	$24.05	$24.07	$24.07	114,815
2021-10-08	$24.23	$24.60	$24.02	$24.28	$24.28	329,805
2021-10-07	$24.01	$24.51	$23.99	$24.23	$24.23	206,210
2021-10-06	$23.82	$24.09	$23.56	$23.86	$23.86	296,446
2021-10-05	$23.57	$24.29	$23.20	$24.04	$24.04	319,856
2021-10-04	$23.68	$24.21	$23.33	$23.49	$23.49	266,763
2021-10-01	$23.23	$24.00	$22.75	$23.65	$23.65	357,158
2021-09-30	$23.58	$23.58	$22.93	$23.06	$23.06	583,628
2021-09-29	$23.46	$23.78	$23.22	$23.44	$23.44	155,654
2021-09-28	$24.07	$24.37	$23.39	$23.46	$23.46	253,667
2021-09-27	$22.96	$24.20	$22.88	$24.17	$24.17	412,062
2021-09-24	$22.57	$22.73	$22.39	$22.57	$22.57	170,633
2021-09-23	$22.31	$22.75	$22.14	$22.65	$22.65	218,841
2021-09-22	$22.11	$22.49	$22.01	$22.25	$22.25	165,974
2021-09-21	$22.32	$22.61	$22.04	$22.05	$22.05	306,888
2021-09-20	$22.44	$22.81	$21.90	$22.23	$22.23	322,879
2021-09-17	$22.84	$23.17	$22.65	$22.82	$22.82	1,420,792
2021-09-16	$22.73	$22.79	$22.33	$22.67	$22.67	327,847
2021-09-15	$22.71	$22.89	$22.41	$22.69	$22.69	231,837
2021-09-14	$23.21	$23.23	$22.59	$22.72	$22.72	211,174
2021-09-13	$23.19	$23.51	$22.94	$23.18	$23.18	399,913
2021-09-10	$22.64	$23.06	$22.22	$22.90	$22.90	282,857
2021-09-09	$22.26	$22.86	$22.08	$22.50	$22.50	302,824
2021-09-08	$22.26	$22.70	$22.07	$22.21	$22.21	313,931
2021-09-07	$23.02	$23.02	$22.23	$22.27	$22.27	372,662
2021-09-03	$22.92	$23.14	$22.66	$23.00	$23.00	255,231
2021-09-02	$23.07	$23.55	$22.92	$22.97	$22.97	1,837,747
2021-09-01	$23.26	$23.38	$22.81	$23.09	$23.09	227,150
2021-08-31	$22.96	$23.34	$22.81	$23.25	$23.25	525,790
2021-08-30	$22.99	$23.49	$22.83	$23.05	$23.05	165,940
2021-08-27	$22.95	$23.26	$22.93	$22.97	$22.97	355,775
2021-08-26	$22.84	$22.99	$22.68	$22.95	$22.95	1,691,482
2021-08-25	$23.23	$23.38	$22.89	$22.99	$22.99	218,098
2021-08-24	$23.19	$23.54	$23.01	$23.24	$23.24	213,922
2021-08-23	$22.78	$23.22	$22.58	$23.21	$23.21	199,305
2021-08-20	$22.47	$22.96	$22.47	$22.88	$22.88	250,976
2021-08-19	$22.23	$22.60	$22.12	$22.46	$22.46	269,590
2021-08-18	$22.92	$23.80	$22.46	$22.49	$22.49	306,683
2021-08-17	$22.55	$22.88	$22.30	$22.73	$22.73	275,838
2021-08-16	$23.26	$23.26	$22.73	$22.75	$22.75	225,773
2021-08-13	$22.33	$23.42	$22.33	$23.13	$23.13	445,161
2021-08-12	$21.99	$22.17	$21.71	$21.83	$21.83	296,995
2021-08-11	$22.00	$22.70	$21.25	$21.83	$21.83	1,471,779
2021-08-10	$22.08	$22.38	$21.81	$22.04	$22.04	611,933
2021-08-09	$22.74	$22.74	$21.94	$22.30	$22.30	625,160
2021-08-06	$23.01	$23.14	$22.68	$22.83	$22.83	1,152,210
2021-08-05	$24.59	$24.95	$22.24	$23.01	$23.01	1,392,284
2021-08-04	$25.61	$26.07	$25.32	$25.34	$25.34	512,196
2021-08-03	$25.33	$25.87	$25.05	$25.85	$25.85	228,977
2021-08-02	$25.12	$25.38	$24.64	$25.32	$25.32	227,528
2021-07-30	$25.21	$25.72	$24.60	$25.08	$25.08	296,832
2021-07-29	$25.08	$25.44	$24.92	$25.29	$25.29	150,921
2021-07-28	$24.73	$25.17	$24.31	$24.92	$24.92	258,674
2021-07-27	$24.74	$24.79	$24.45	$24.72	$24.72	141,914
2021-07-26	$24.64	$24.84	$24.37	$24.75	$24.75	172,797
2021-07-23	$24.58	$24.58	$23.96	$24.55	$24.55	156,524
2021-07-22	$24.48	$24.90	$24.39	$24.49	$24.49	198,536
2021-07-21	$24.09	$24.58	$24.00	$24.42	$24.42	175,727
2021-07-20	$23.93	$24.39	$23.59	$24.05	$24.05	264,560
2021-07-19	$23.68	$24.65	$23.60	$23.82	$23.82	334,304
2021-07-16	$24.80	$24.90	$24.17	$24.26	$24.26	201,718
2021-07-15	$24.93	$25.23	$24.48	$24.69	$24.69	270,997
2021-07-14	$26.16	$26.33	$25.12	$25.15	$25.15	351,242
2021-07-13	$26.45	$26.51	$25.87	$26.14	$26.14	217,754
2021-07-12	$26.25	$26.69	$25.73	$26.52	$26.52	131,950
2021-07-09	$25.94	$26.64	$25.86	$26.35	$26.35	109,519
2021-07-08	$25.86	$26.14	$25.60	$25.87	$25.87	145,462
2021-07-07	$26.11	$26.85	$25.83	$26.24	$26.24	142,450
2021-07-06	$26.72	$26.84	$25.75	$26.12	$26.12	158,540
2021-07-02	$27.11	$27.14	$26.75	$26.83	$26.83	129,220
2021-07-01	$26.55	$27.25	$26.36	$27.22	$27.22	306,808
2021-06-30	$26.56	$26.56	$26.05	$26.31	$26.31	268,933
2021-06-29	$27.34	$27.42	$26.41	$26.59	$26.59	230,698
2021-06-28	$27.52	$27.64	$27.22	$27.42	$27.42	452,348
2021-06-25	$27.38	$27.79	$27.38	$27.57	$27.57	714,394
2021-06-24	$27.17	$27.78	$27.12	$27.39	$27.39	260,534
2021-06-23	$27.07	$27.28	$26.81	$27.08	$27.08	415,233
2021-06-22	$26.65	$27.04	$26.25	$26.99	$26.99	701,670
2021-06-21	$26.52	$26.87	$26.35	$26.73	$26.73	399,613
2021-06-18	$26.80	$26.91	$26.32	$26.45	$26.45	699,306
2021-06-17	$27.73	$27.87	$27.03	$27.14	$27.14	260,534
2021-06-16	$27.31	$27.69	$27.08	$27.65	$27.65	179,988
2021-06-15	$27.22	$27.49	$26.56	$27.34	$27.34	286,678
2021-06-14	$27.49	$27.69	$27.22	$27.36	$27.36	366,371
2021-06-11	$27.01	$27.50	$26.98	$27.46	$27.46	248,884
2021-06-10	$27.02	$27.27	$26.67	$27.00	$27.00	198,021
2021-06-09	$27.38	$27.85	$26.76	$26.89	$26.89	524,683
2021-06-08	$26.08	$26.72	$25.93	$26.55	$26.55	255,146
2021-06-07	$25.92	$26.32	$25.81	$25.98	$25.98	156,248
2021-06-04	$26.31	$26.31	$25.71	$25.75	$25.75	140,216
2021-06-03	$25.86	$26.26	$25.60	$26.05	$26.05	137,267
2021-06-02	$26.32	$26.57	$25.83	$26.00	$26.00	241,910
2021-06-01	$26.25	$26.64	$26.15	$26.25	$26.25	268,010
2021-05-28	$26.00	$26.47	$25.98	$26.20	$26.20	143,098
2021-05-27	$25.90	$26.00	$25.67	$25.94	$25.94	243,097
2021-05-26	$25.66	$25.86	$25.26	$25.73	$25.73	270,356
2021-05-25	$25.97	$26.10	$25.65	$25.72	$25.72	280,918
2021-05-24	$25.35	$26.21	$25.20	$25.82	$25.82	249,530
2021-05-21	$24.95	$25.70	$24.95	$25.23	$25.23	447,697
2021-05-20	$24.59	$24.81	$24.47	$24.76	$24.76	220,138
2021-05-19	$24.34	$24.69	$24.23	$24.68	$24.68	139,692
2021-05-18	$24.42	$24.96	$24.39	$24.55	$24.55	176,851
2021-05-17	$24.36	$24.60	$23.96	$24.43	$24.43	252,239
2021-05-14	$23.90	$24.53	$23.66	$24.30	$24.30	294,243
2021-05-13	$23.42	$23.98	$23.28	$23.79	$23.79	310,047
2021-05-12	$23.78	$24.07	$23.37	$23.38	$23.38	304,359
2021-05-11	$23.75	$24.03	$23.46	$23.90	$23.90	242,741
2021-05-10	$24.23	$24.84	$23.73	$24.07	$24.07	258,222
2021-05-07	$24.39	$25.05	$24.18	$24.21	$24.21	432,849
2021-05-06	$24.76	$24.94	$22.91	$24.52	$24.52	893,804
2021-05-05	$24.75	$24.90	$24.44	$24.68	$24.68	247,462
2021-05-04	$24.32	$24.66	$23.68	$24.56	$24.56	214,429
2021-05-03	$24.27	$24.72	$24.20	$24.40	$24.40	364,377
2021-04-30	$24.23	$24.50	$24.10	$24.18	$24.18	225,023
2021-04-29	$23.92	$24.43	$23.92	$24.37	$24.37	204,416
2021-04-28	$24.29	$24.36	$23.84	$23.94	$23.94	135,838
2021-04-27	$24.39	$24.89	$24.25	$24.42	$24.42	327,382
2021-04-26	$24.16	$24.43	$24.08	$24.29	$24.29	260,748
2021-04-23	$24.08	$24.58	$23.99	$24.21	$24.21	389,911
2021-04-22	$23.80	$24.38	$23.80	$24.00	$24.00	360,074
2021-04-21	$23.91	$24.11	$23.51	$23.79	$23.79	281,670
2021-04-20	$23.18	$23.91	$22.81	$23.81	$23.81	326,487
2021-04-19	$23.73	$23.91	$23.00	$23.32	$23.32	293,939
2021-04-16	$23.77	$23.77	$23.21	$23.60	$23.60	191,437
2021-04-15	$23.49	$23.74	$23.24	$23.59	$23.59	245,080
2021-04-14	$23.28	$23.80	$23.19	$23.37	$23.37	231,469
2021-04-13	$23.26	$23.52	$22.73	$23.08	$23.08	379,477
2021-04-12	$23.65	$23.65	$22.86	$23.18	$23.18	215,832
2021-04-09	$23.68	$23.94	$23.33	$23.56	$23.56	442,747
2021-04-08	$23.29	$23.68	$23.10	$23.68	$23.68	382,018
2021-04-07	$23.39	$23.58	$22.93	$23.30	$23.30	477,406
2021-04-06	$22.93	$23.94	$22.93	$23.30	$23.30	325,570
2021-04-05	$23.39	$23.82	$22.63	$22.94	$22.94	247,549
2021-04-01	$22.50	$23.37	$22.34	$23.23	$23.23	293,707
2021-03-31	$22.40	$22.95	$22.27	$22.32	$22.32	667,222
2021-03-30	$22.24	$23.28	$22.11	$22.36	$22.36	311,581
2021-03-29	$22.50	$22.84	$22.02	$22.31	$22.31	464,960
2021-03-26	$23.00	$23.48	$22.07	$22.89	$22.89	462,048
2021-03-25	$21.52	$22.90	$20.95	$22.81	$22.81	463,032
2021-03-24	$23.61	$24.01	$22.11	$22.12	$22.12	413,684
2021-03-23	$23.67	$23.84	$23.08	$23.43	$23.43	487,160
2021-03-22	$22.94	$24.22	$22.54	$23.90	$23.90	1,013,154
2021-03-19	$23.59	$23.61	$22.54	$22.81	$22.81	1,243,009
2021-03-18	$23.67	$24.35	$23.00	$23.73	$23.73	281,427
2021-03-17	$24.15	$24.30	$23.76	$23.95	$23.95	295,874
2021-03-16	$24.23	$24.55	$23.40	$24.14	$24.14	933,331
2021-03-15	$24.43	$24.43	$23.89	$24.28	$24.28	168,553
2021-03-12	$24.41	$24.65	$23.94	$24.38	$24.38	223,777
2021-03-11	$24.00	$24.59	$23.87	$24.35	$24.35	410,679
2021-03-10	$24.13	$24.33	$23.29	$23.96	$23.96	421,091
2021-03-09	$24.48	$24.68	$23.98	$24.15	$24.15	251,251
2021-03-08	$23.89	$25.29	$23.83	$24.16	$24.16	470,262
2021-03-05	$23.56	$24.33	$22.65	$24.13	$24.13	364,210
2021-03-04	$23.14	$23.72	$22.80	$23.34	$23.34	320,529
2021-03-03	$23.16	$23.80	$22.97	$23.03	$23.03	298,206
2021-03-02	$23.44	$23.67	$22.81	$23.17	$23.17	384,407
2021-03-01	$24.07	$24.19	$23.47	$23.51	$23.51	447,988
2021-02-26	$23.61	$24.58	$23.11	$23.80	$23.80	565,693
2021-02-25	$25.39	$25.39	$22.81	$23.43	$23.43	553,688
2021-02-24	$24.63	$24.83	$23.72	$24.65	$24.65	371,819
2021-02-23	$23.99	$25.00	$23.38	$24.50	$24.50	304,812
2021-02-22	$23.99	$24.55	$23.42	$24.40	$24.40	375,364
2021-02-19	$23.85	$24.79	$23.76	$24.07	$24.07	374,397
2021-02-18	$23.99	$24.20	$23.34	$23.64	$23.64	361,442
2021-02-17	$23.78	$24.28	$23.14	$24.18	$24.18	409,531
2021-02-16	$24.42	$24.42	$23.26	$23.84	$23.84	3,309,518
2021-02-12	$24.28	$24.83	$24.09	$24.14	$24.14	154,397
2021-02-11	$24.81	$25.45	$24.14	$24.39	$24.39	369,816
2021-02-10	$25.09	$25.24	$24.26	$24.73	$24.73	338,254
2021-02-09	$24.47	$25.29	$24.47	$24.80	$24.80	630,677
2021-02-08	$23.59	$24.46	$23.47	$24.37	$24.37	945,323
2021-02-05	$22.94	$23.68	$22.94	$23.43	$23.43	345,304
2021-02-04	$22.96	$23.47	$22.61	$23.26	$23.26	461,546
2021-02-03	$22.25	$22.91	$21.89	$22.76	$22.76	511,441
2021-02-02	$23.13	$23.47	$22.19	$22.30	$22.30	1,187,008
2021-02-01	$22.61	$23.42	$22.55	$23.42	$23.42	504,617
2021-01-29	$22.95	$22.95	$22.10	$22.55	$22.55	286,445
2021-01-28	$22.73	$23.48	$21.99	$22.89	$22.89	396,024
2021-01-27	$21.65	$22.98	$21.59	$22.52	$22.52	355,957
2021-01-26	$22.36	$22.64	$21.80	$22.27	$22.27	273,901
2021-01-25	$21.80	$22.16	$21.43	$22.02	$22.02	282,770
2021-01-22	$21.66	$22.15	$21.66	$21.96	$21.96	285,928
2021-01-21	$22.33	$22.42	$21.80	$21.92	$21.92	291,941
2021-01-20	$22.12	$22.45	$21.79	$22.35	$22.35	551,414
2021-01-19	$20.96	$22.21	$20.44	$21.93	$21.93	1,171,056
2021-01-15	$20.18	$21.07	$20.00	$20.65	$20.65	428,398
2021-01-14	$20.75	$21.41	$20.75	$21.16	$21.16	323,587
2021-01-13	$21.10	$21.14	$20.71	$20.73	$20.73	307,790
2021-01-12	$20.56	$21.43	$20.45	$21.20	$21.20	676,647
2021-01-11	$20.02	$20.44	$20.00	$20.42	$20.42	201,405
2021-01-08	$20.38	$20.66	$20.08	$20.26	$20.26	247,047
2021-01-07	$20.29	$20.70	$20.09	$20.40	$20.40	273,876
2021-01-06	$19.92	$20.50	$19.82	$20.37	$20.37	537,414
2021-01-05	$19.96	$20.34	$19.74	$19.75	$19.75	475,423
2021-01-04	$19.61	$20.42	$19.53	$19.85	$19.85	930,254
2020-12-31	$19.60	$19.75	$19.42	$19.59	$19.59	501,543
2020-12-30	$19.27	$20.09	$19.27	$19.61	$19.61	214,264
2020-12-29	$19.24	$19.86	$18.92	$19.05	$19.05	331,515
2020-12-28	$19.82	$20.17	$19.39	$19.41	$19.41	276,847
2020-12-24	$19.52	$19.75	$19.27	$19.60	$19.60	87,887
2020-12-23	$19.05	$19.59	$19.05	$19.41	$19.41	202,787
2020-12-22	$19.16	$19.70	$18.75	$18.96	$18.96	182,210
2020-12-21	$18.97	$19.28	$17.73	$19.13	$19.13	241,062
2020-12-18	$19.07	$19.56	$18.69	$19.36	$19.36	1,105,631
2020-12-17	$18.82	$19.02	$18.59	$18.91	$18.91	323,848
2020-12-16	$18.54	$18.85	$18.13	$18.70	$18.70	271,137
2020-12-15	$18.00	$18.46	$17.74	$18.40	$18.40	209,101
2020-12-14	$18.36	$18.60	$17.58	$17.96	$17.96	350,475
2020-12-11	$18.64	$18.98	$18.21	$18.25	$18.25	264,691
2020-12-10	$19.67	$19.93	$18.97	$19.06	$19.06	186,195
2020-12-09	$19.77	$20.00	$19.48	$19.73	$19.73	412,043
2020-12-08	$18.96	$19.56	$18.92	$19.52	$19.52	613,006
2020-12-07	$18.80	$19.15	$18.26	$19.02	$19.02	741,317
2020-12-04	$18.93	$19.19	$18.39	$18.83	$18.83	228,810
2020-12-03	$18.73	$19.07	$18.50	$18.87	$18.87	209,856
2020-12-02	$18.34	$18.89	$18.19	$18.63	$18.63	351,889
2020-12-01	$18.45	$19.17	$18.09	$18.51	$18.51	349,787
2020-11-30	$17.90	$18.51	$17.79	$18.43	$18.43	430,189
2020-11-27	$17.47	$17.90	$17.47	$17.74	$17.74	183,532
2020-11-25	$17.19	$17.65	$16.86	$17.53	$17.53	235,463
2020-11-24	$17.81	$18.13	$17.35	$17.44	$17.44	513,999
2020-11-23	$16.95	$17.92	$16.87	$17.62	$17.62	754,042
2020-11-20	$15.94	$16.52	$15.75	$16.41	$16.41	271,075
2020-11-19	$15.50	$16.01	$15.36	$15.98	$15.98	272,168
2020-11-18	$15.87	$16.10	$15.61	$15.64	$15.64	532,550
2020-11-17	$16.22	$16.29	$15.69	$15.89	$15.89	592,894
2020-11-16	$15.75	$15.95	$15.42	$15.52	$15.52	382,364
2020-11-13	$14.97	$15.73	$14.97	$15.50	$15.50	372,720
2020-11-12	$14.84	$15.10	$14.66	$14.81	$14.81	395,094
2020-11-11	$15.23	$15.23	$14.61	$14.91	$14.91	457,724
2020-11-10	$14.54	$15.41	$14.47	$15.25	$15.25	539,813
2020-11-09	$14.88	$15.90	$14.37	$14.43	$14.43	680,948
2020-11-06	$15.46	$15.72	$13.86	$13.93	$13.93	515,903
2020-11-05	$15.19	$15.96	$14.72	$15.22	$15.22	406,488
2020-11-04	$14.77	$15.52	$14.61	$14.92	$14.92	280,412
2020-11-03	$14.87	$15.42	$14.85	$15.13	$15.13	524,445
2020-11-02	$13.98	$14.69	$13.97	$14.56	$14.56	309,579
2020-10-30	$14.10	$14.41	$13.23	$13.75	$13.75	723,481
2020-10-29	$14.10	$14.10	$13.46	$13.82	$13.82	492,181
2020-10-28	$14.25	$14.25	$13.79	$14.05	$14.05	459,096
2020-10-27	$14.47	$14.69	$14.21	$14.45	$14.45	758,797
2020-10-26	$14.40	$14.92	$13.97	$14.59	$14.59	442,838
2020-10-23	$13.94	$14.68	$13.25	$14.62	$14.62	438,305
2020-10-22	$13.83	$14.06	$13.35	$13.75	$13.75	391,645
2020-10-21	$14.90	$14.90	$13.75	$13.91	$13.91	922,090
2020-10-20	$16.19	$16.19	$14.65	$14.87	$14.87	1,057,419
2020-10-19	$16.01	$16.68	$15.63	$15.68	$15.68	1,216,502
2020-10-16	$15.73	$15.95	$15.39	$15.43	$15.43	273,544
2020-10-15	$15.20	$15.80	$15.01	$15.76	$15.76	199,411
2020-10-14	$15.52	$15.97	$15.39	$15.47	$15.47	246,939
2020-10-13	$15.22	$15.60	$14.90	$15.52	$15.52	292,968
2020-10-12	$15.29	$15.65	$15.02	$15.50	$15.50	266,571
2020-10-09	$15.62	$15.65	$15.15	$15.30	$15.30	238,462
2020-10-08	$15.77	$15.90	$15.37	$15.48	$15.48	222,627
2020-10-07	$15.28	$15.74	$15.13	$15.58	$15.58	727,257
2020-10-06	$15.47	$15.57	$14.71	$14.87	$14.87	622,923
2020-10-05	$14.67	$15.37	$14.67	$15.30	$15.30	393,643
2020-10-02	$14.17	$14.92	$13.60	$14.64	$14.64	291,464
2020-10-01	$14.26	$14.62	$14.14	$14.61	$14.61	441,435
2020-09-30	$14.09	$14.43	$13.92	$14.02	$14.02	987,707
2020-09-29	$14.01	$14.33	$13.74	$14.00	$14.00	499,529
2020-09-28	$13.86	$14.50	$13.86	$14.03	$14.03	422,904
2020-09-25	$13.49	$13.79	$13.44	$13.77	$13.77	348,052
2020-09-24	$13.60	$13.80	$13.39	$13.61	$13.61	463,305
2020-09-23	$14.34	$14.58	$13.68	$13.73	$13.73	482,169
2020-09-22	$14.32	$14.53	$14.17	$14.30	$14.30	466,391
2020-09-21	$13.50	$14.27	$13.30	$14.23	$14.23	503,379
2020-09-18	$14.11	$14.23	$13.65	$13.85	$13.85	2,131,072
2020-09-17	$13.98	$14.08	$13.69	$13.97	$13.97	573,821
2020-09-16	$14.25	$14.33	$13.87	$14.10	$14.10	742,457
2020-09-15	$14.71	$14.75	$14.05	$14.19	$14.19	1,014,574
2020-09-14	$14.67	$14.72	$14.20	$14.51	$14.51	672,501
2020-09-11	$16.14	$16.20	$14.39	$14.47	$14.47	980,734
2020-09-10	$16.07	$16.79	$16.07	$16.14	$16.14	646,194
2020-09-09	$15.98	$16.31	$15.12	$16.04	$16.04	405,447
2020-09-08	$15.52	$15.90	$15.30	$15.71	$15.71	324,834
2020-09-04	$16.43	$16.43	$15.10	$15.86	$15.86	443,310
2020-09-03	$16.79	$16.82	$15.93	$16.10	$16.10	371,813
2020-09-02	$16.17	$17.07	$16.07	$16.87	$16.87	492,395
2020-09-01	$16.03	$16.29	$15.44	$16.13	$16.13	562,512
2020-08-31	$16.05	$16.56	$15.96	$16.36	$16.36	402,539
2020-08-28	$16.33	$16.33	$15.79	$16.13	$16.13	452,538
2020-08-27	$16.33	$16.65	$15.90	$16.14	$16.14	514,282
2020-08-26	$16.68	$16.74	$16.06	$16.37	$16.37	296,194
2020-08-25	$16.52	$16.82	$16.22	$16.70	$16.70	285,727
2020-08-24	$17.41	$17.44	$16.31	$16.47	$16.47	650,648
2020-08-21	$17.38	$17.67	$17.00	$17.35	$17.35	383,838
2020-08-20	$17.55	$17.87	$17.35	$17.42	$17.42	452,947
2020-08-19	$17.62	$17.92	$17.25	$17.78	$17.78	637,390
2020-08-18	$17.27	$17.80	$16.91	$17.60	$17.60	884,271
2020-08-17	$17.30	$17.57	$17.05	$17.17	$17.17	674,564
2020-08-14	$17.20	$17.83	$17.07	$17.25	$17.25	584,136
2020-08-13	$17.86	$17.95	$17.10	$17.34	$17.34	1,117,254
2020-08-12	$16.89	$17.82	$16.69	$17.50	$17.50	2,829,250
2020-08-11	$16.81	$17.59	$16.47	$16.68	$16.68	823,689
2020-08-10	$16.20	$16.90	$16.01	$16.50	$16.50	978,492
2020-08-07	$17.09	$17.13	$15.85	$16.31	$16.31	629,251
2020-08-06	$17.24	$17.91	$16.53	$17.10	$17.10	2,696,180
2020-08-05	$13.89	$14.02	$13.12	$13.61	$13.61	1,134,858
2020-08-04	$13.47	$13.92	$13.17	$13.65	$13.65	832,269
2020-08-03	$13.17	$13.81	$13.00	$13.48	$13.48	486,312
2020-07-31	$13.55	$13.60	$12.81	$13.12	$13.12	775,147
2020-07-30	$13.38	$13.84	$13.10	$13.52	$13.52	662,742
2020-07-29	$12.82	$13.65	$12.75	$13.62	$13.62	434,721
2020-07-28	$12.50	$13.04	$12.28	$12.73	$12.73	448,397
2020-07-27	$12.35	$12.64	$12.00	$12.56	$12.56	496,488
2020-07-24	$12.51	$12.89	$12.27	$12.36	$12.36	264,186
2020-07-23	$12.45	$12.80	$12.26	$12.55	$12.55	412,275
2020-07-22	$12.95	$13.26	$12.67	$12.73	$12.73	306,965
2020-07-21	$12.92	$13.22	$12.82	$12.98	$12.98	281,254
2020-07-20	$12.82	$12.99	$12.46	$12.71	$12.71	288,240
2020-07-17	$12.59	$13.34	$12.59	$12.90	$12.90	467,700
2020-07-16	$12.40	$12.74	$12.01	$12.58	$12.58	331,400
2020-07-15	$12.24	$12.97	$12.05	$12.57	$12.57	663,200
2020-07-14	$11.51	$11.90	$11.20	$11.87	$11.87	308,000
2020-07-13	$11.46	$12.27	$11.38	$11.50	$11.50	573,300
2020-07-10	$10.46	$11.24	$10.42	$11.20	$11.20	502,800
2020-07-09	$11.19	$11.19	$10.32	$10.79	$10.79	774,100
2020-07-08	$11.42	$11.78	$10.82	$11.25	$11.25	525,600
2020-07-07	$11.46	$12.23	$11.20	$11.49	$11.49	745,800
2020-07-06	$11.50	$11.72	$11.20	$11.62	$11.62	463,300
2020-07-02	$11.50	$11.78	$11.21	$11.25	$11.25	358,200
2020-07-01	$11.33	$11.67	$10.73	$11.23	$11.23	840,800
2020-06-30	$11.02	$11.44	$10.84	$11.33	$11.33	844,900
2020-06-29	$11.26	$11.59	$11.00	$11.13	$11.13	725,200
2020-06-26	$10.93	$11.28	$10.80	$11.02	$11.02	1,528,738
2020-06-25	$10.63	$11.08	$10.37	$11.05	$11.05	558,756
2020-06-24	$10.76	$10.93	$10.39	$10.78	$10.78	633,796
2020-06-23	$11.08	$11.36	$10.79	$11.14	$11.14	441,132
2020-06-22	$10.72	$11.08	$10.42	$10.88	$10.88	551,066
2020-06-19	$10.89	$11.43	$10.70	$10.77	$10.77	1,441,436
2020-06-18	$10.31	$10.88	$10.19	$10.73	$10.73	488,713
2020-06-17	$11.22	$11.29	$10.27	$10.45	$10.45	698,890
2020-06-16	$10.88	$11.29	$10.29	$11.23	$11.23	903,831
2020-06-15	$9.65	$10.66	$9.58	$10.46	$10.46	822,605
2020-06-12	$10.23	$10.37	$9.62	$10.16	$10.16	418,527
2020-06-11	$10.23	$10.48	$9.44	$9.65	$9.65	996,087
2020-06-10	$11.31	$11.34	$10.29	$10.99	$10.99	736,940
2020-06-09	$11.51	$11.83	$11.10	$11.35	$11.35	823,478
2020-06-08	$11.60	$11.93	$11.45	$11.60	$11.60	902,756
2020-06-05	$11.26	$12.00	$11.20	$11.38	$11.38	828,441
2020-06-04	$11.16	$11.55	$10.69	$10.81	$10.81	649,939
2020-06-03	$11.27	$11.57	$10.98	$11.24	$11.24	1,021,826
2020-06-02	$11.08	$11.55	$10.89	$11.12	$11.12	1,038,303
2020-06-01	$10.68	$11.35	$10.63	$11.10	$11.10	1,000,208
2020-05-29	$10.59	$11.04	$10.35	$10.65	$10.65	1,102,735
2020-05-28	$11.29	$11.29	$10.64	$10.68	$10.68	930,440
2020-05-27	$10.16	$11.37	$9.95	$11.29	$11.29	1,515,780
2020-05-26	$10.35	$10.60	$9.70	$9.85	$9.85	762,085
2020-05-22	$10.25	$10.35	$9.54	$9.78	$9.78	598,689
2020-05-21	$10.00	$10.87	$9.90	$10.16	$10.16	1,072,550
2020-05-20	$9.50	$10.15	$9.28	$9.69	$9.69	804,963
2020-05-19	$9.55	$9.69	$9.13	$9.16	$9.16	2,077,588
2020-05-18	$9.12	$10.04	$9.06	$9.69	$9.69	1,063,327
2020-05-15	$8.60	$8.80	$8.34	$8.65	$8.65	1,361,190
2020-05-14	$8.50	$8.79	$7.76	$8.69	$8.69	1,154,832
2020-05-13	$9.99	$9.99	$8.30	$8.50	$8.50	1,192,913
2020-05-12	$9.52	$10.34	$9.48	$9.99	$9.99	1,447,997
2020-05-11	$10.10	$10.10	$9.22	$9.37	$9.37	1,431,357
2020-05-08	$11.41	$11.74	$10.25	$10.25	$10.25	1,628,026
2020-05-07	$10.83	$12.59	$10.34	$11.36	$11.36	6,939,078
2020-05-06	$9.66	$9.96	$9.14	$9.82	$9.82	1,260,519
2020-05-05	$8.69	$10.21	$8.67	$9.65	$9.65	1,932,410
2020-05-04	$8.85	$8.87	$8.39	$8.44	$8.44	1,003,469
2020-05-01	$8.66	$9.10	$8.59	$9.09	$9.09	843,214
2020-04-30	$9.19	$9.40	$8.58	$8.97	$8.97	1,140,585
2020-04-29	$8.42	$9.80	$8.39	$9.48	$9.48	1,015,729
2020-04-28	$7.94	$8.27	$7.50	$8.08	$8.08	714,350
2020-04-27	$7.15	$7.75	$7.15	$7.65	$7.65	736,837
2020-04-24	$7.48	$7.66	$7.05	$7.16	$7.16	665,177
2020-04-23	$6.93	$7.52	$6.85	$7.33	$7.33	841,277
2020-04-22	$7.01	$7.11	$6.70	$6.83	$6.83	781,952
2020-04-21	$6.55	$6.87	$6.45	$6.75	$6.75	781,490
2020-04-20	$6.62	$7.22	$6.31	$6.79	$6.79	752,632
2020-04-17	$6.45	$7.03	$6.37	$6.74	$6.74	993,818
2020-04-16	$6.34	$6.51	$6.00	$6.23	$6.23	734,139
2020-04-15	$6.51	$6.51	$6.08	$6.39	$6.39	874,932
2020-04-14	$6.57	$7.15	$6.49	$6.78	$6.78	930,107
2020-04-13	$6.48	$6.71	$5.92	$6.40	$6.40	1,202,707
2020-04-09	$6.54	$6.84	$6.33	$6.50	$6.50	1,486,260
2020-04-08	$5.88	$6.32	$5.73	$6.25	$6.25	1,030,791
2020-04-07	$5.92	$6.86	$5.53	$5.62	$5.62	2,031,187
2020-04-06	$4.92	$5.79	$4.92	$5.37	$5.37	1,453,472
2020-04-03	$5.18	$5.25	$4.51	$4.73	$4.73	1,357,887
2020-04-02	$5.25	$5.86	$5.06	$5.11	$5.11	836,440
2020-04-01	$5.89	$5.89	$5.19	$5.27	$5.27	1,246,623
2020-03-31	$6.41	$6.72	$6.12	$6.29	$6.29	1,125,468
2020-03-30	$7.04	$7.17	$6.41	$6.43	$6.43	1,031,185
2020-03-27	$6.47	$7.47	$6.13	$7.07	$7.07	1,361,374
2020-03-26	$7.30	$7.77	$6.59	$6.89	$6.89	2,068,492
2020-03-25	$5.78	$7.67	$5.78	$7.20	$7.20	3,321,413
2020-03-24	$4.60	$6.28	$4.47	$5.71	$5.71	3,350,433
2020-03-23	$3.90	$4.32	$3.63	$4.32	$4.32	2,373,144
2020-03-20	$3.11	$4.13	$2.78	$3.84	$3.84	3,048,982
2020-03-19	$2.70	$3.25	$2.50	$3.09	$3.09	3,005,138
2020-03-18	$3.08	$3.08	$2.40	$2.68	$2.68	2,134,631
2020-03-17	$3.27	$3.31	$2.83	$3.16	$3.16	4,003,892
2020-03-16	$3.91	$3.96	$1.92	$3.16	$3.16	8,823,632
2020-03-13	$5.55	$5.59	$4.22	$4.36	$4.36	5,186,008
2020-03-12	$6.93	$7.07	$4.89	$4.93	$4.93	5,214,537
2020-03-11	$8.69	$8.78	$7.73	$7.90	$7.90	7,347,674
2020-03-10	$9.19	$9.34	$8.00	$9.00	$9.00	2,517,370
2020-03-09	$10.07	$10.09	$8.79	$8.89	$8.89	1,483,901
2020-03-06	$11.42	$11.61	$10.45	$10.91	$10.91	2,025,559
2020-03-05	$11.79	$12.00	$11.56	$11.63	$11.63	1,241,711
2020-03-04	$12.11	$12.45	$11.89	$12.00	$12.00	818,961
2020-03-03	$13.38	$13.40	$11.49	$11.86	$11.86	1,914,347
2020-03-02	$12.99	$13.74	$12.69	$13.30	$13.30	2,553,670
2020-02-28	$12.00	$12.70	$11.80	$12.67	$12.67	1,597,834
2020-02-27	$11.91	$12.28	$11.54	$12.01	$12.01	1,798,449
2020-02-26	$13.43	$13.43	$12.00	$12.14	$12.14	2,654,535
2020-02-25	$13.10	$13.58	$12.96	$13.36	$13.36	3,489,202
2020-02-24	$11.65	$13.03	$11.37	$13.01	$13.01	4,874,583
2020-02-21	$12.49	$12.69	$11.68	$12.00	$12.00	6,567,299
2020-02-20	$13.99	$13.99	$12.01	$12.50	$12.50	13,272,855
2020-02-19	$22.97	$23.16	$22.50	$22.93	$22.93	1,159,329
2020-02-18	$22.12	$23.08	$22.01	$22.86	$22.86	623,045
2020-02-14	$23.05	$23.05	$22.00	$22.44	$22.44	1,188,388
2020-02-13	$24.04	$24.19	$22.97	$23.05	$23.05	923,860
2020-02-12	$23.50	$24.40	$23.25	$24.10	$24.10	843,033
2020-02-11	$22.85	$23.55	$22.85	$23.25	$23.25	579,524
2020-02-10	$22.51	$22.80	$22.22	$22.72	$22.72	275,418
2020-02-07	$22.74	$22.83	$22.25	$22.54	$22.54	405,281
2020-02-06	$23.09	$23.09	$22.41	$22.88	$22.88	476,317
2020-02-05	$22.16	$23.07	$21.94	$22.91	$22.91	581,189
2020-02-04	$21.88	$22.21	$21.53	$21.93	$21.93	500,981
2020-02-03	$21.75	$21.89	$21.25	$21.55	$21.55	656,774
2020-01-31	$22.03	$22.21	$21.17	$21.65	$21.65	847,517
2020-01-30	$22.12	$22.24	$21.89	$22.20	$22.20	700,735
2020-01-29	$22.89	$23.18	$22.27	$22.33	$22.33	644,589
2020-01-28	$23.40	$23.60	$22.79	$22.90	$22.90	639,072
2020-01-27	$22.80	$23.52	$22.00	$23.17	$23.17	648,654
2020-01-24	$24.74	$24.83	$23.80	$24.29	$24.29	448,370
2020-01-23	$24.81	$25.10	$24.36	$24.59	$24.59	591,677
2020-01-22	$25.08	$25.41	$24.69	$24.73	$24.73	456,075
2020-01-21	$25.30	$25.45	$24.71	$25.08	$25.08	702,475
2020-01-17	$26.00	$26.07	$25.45	$25.56	$25.56	771,207
2020-01-16	$25.29	$26.07	$25.12	$25.85	$25.85	727,521
2020-01-15	$24.32	$25.56	$24.28	$25.05	$25.05	1,243,110
2020-01-14	$23.57	$24.46	$23.52	$24.28	$24.28	1,005,039
2020-01-13	$22.85	$23.75	$22.46	$23.74	$23.74	1,176,543
2020-01-10	$21.95	$22.86	$21.58	$22.85	$22.85	1,238,895
2020-01-09	$21.32	$22.23	$21.20	$21.76	$21.76	831,180
2020-01-08	$20.84	$21.79	$20.81	$21.69	$21.69	666,186
2020-01-07	$21.13	$21.13	$20.27	$20.73	$20.73	492,326
2020-01-06	$20.21	$21.38	$20.15	$21.22	$21.22	1,120,830
2020-01-03	$20.49	$20.49	$19.33	$20.32	$20.32	664,616
2020-01-02	$20.53	$20.69	$19.92	$20.68	$20.68	892,644
2019-12-31	$20.01	$20.55	$19.85	$20.35	$20.35	547,713
2019-12-30	$19.58	$20.25	$19.22	$20.04	$20.04	481,554
2019-12-27	$19.44	$19.58	$19.00	$19.51	$19.51	359,612
2019-12-26	$19.67	$19.80	$19.10	$19.39	$19.39	550,715
2019-12-24	$19.55	$19.70	$18.77	$19.67	$19.67	284,369
2019-12-23	$20.19	$20.24	$19.38	$19.45	$19.45	463,739
2019-12-20	$19.42	$20.64	$19.35	$20.05	$20.05	3,135,920
2019-12-19	$20.20	$20.20	$19.43	$19.57	$19.57	554,016
2019-12-18	$19.48	$20.03	$19.36	$19.95	$19.95	621,963
2019-12-17	$19.40	$19.60	$19.07	$19.50	$19.50	500,504
2019-12-16	$19.39	$19.86	$19.37	$19.51	$19.51	528,405
2019-12-13	$19.80	$20.03	$19.22	$19.30	$19.30	667,597
2019-12-12	$20.19	$20.57	$19.87	$19.87	$19.87	633,802
2019-12-11	$19.84	$20.56	$19.75	$20.23	$20.23	589,911
2019-12-10	$19.95	$20.09	$19.49	$19.75	$19.75	1,307,312
2019-12-09	$22.03	$22.35	$19.61	$20.23	$20.23	1,778,218
2019-12-06	$22.47	$22.89	$22.36	$22.64	$22.64	396,986
2019-12-05	$22.85	$23.13	$22.26	$22.32	$22.32	321,791
2019-12-04	$22.67	$22.89	$22.42	$22.83	$22.83	445,557
2019-12-03	$21.76	$22.54	$21.57	$22.47	$22.47	529,508
2019-12-02	$22.56	$22.56	$21.99	$22.15	$22.15	439,028
2019-11-29	$22.46	$22.76	$22.41	$22.65	$22.65	156,928
2019-11-27	$22.44	$22.81	$22.23	$22.62	$22.62	476,358
2019-11-26	$22.59	$22.71	$22.06	$22.37	$22.37	802,521
2019-11-25	$21.98	$22.61	$21.95	$22.55	$22.55	503,780
2019-11-22	$21.95	$22.42	$21.68	$21.98	$21.98	791,104
2019-11-21	$21.94	$21.94	$20.68	$21.78	$21.78	1,006,867
2019-11-20	$21.81	$22.48	$21.47	$21.99	$21.99	1,699,352
2019-11-19	$22.61	$22.64	$21.81	$21.84	$21.84	1,709,574
2019-11-18	$21.24	$22.73	$21.10	$22.64	$22.64	2,354,154
2019-11-15	$20.12	$21.50	$20.10	$21.32	$21.32	2,320,763
2019-11-14	$19.74	$20.19	$19.60	$20.06	$20.06	1,705,910
2019-11-13	$16.66	$20.10	$16.50	$19.63	$19.63	2,345,356
2019-11-12	$18.40	$18.64	$17.90	$18.56	$18.56	908,380
2019-11-11	$18.22	$18.45	$17.97	$18.42	$18.42	610,768
2019-11-08	$17.78	$18.42	$17.75	$18.39	$18.39	895,742
2019-11-07	$17.78	$17.98	$17.51	$17.92	$17.92	353,507
2019-11-06	$17.64	$17.82	$17.34	$17.53	$17.53	521,935
2019-11-05	$18.08	$18.26	$17.28	$17.65	$17.65	527,009
2019-11-04	$16.92	$18.12	$16.92	$18.00	$18.00	879,945
2019-11-01	$16.35	$16.94	$16.30	$16.85	$16.85	498,128
2019-10-31	$16.05	$16.24	$15.91	$16.21	$16.21	607,374
2019-10-30	$15.71	$16.10	$15.42	$16.07	$16.07	437,029
2019-10-29	$15.46	$15.95	$15.46	$15.73	$15.73	558,912
2019-10-28	$15.00	$15.49	$14.93	$15.42	$15.42	795,106
2019-10-25	$15.39	$15.49	$14.84	$14.89	$14.89	607,414
2019-10-24	$15.99	$16.16	$15.32	$15.46	$15.46	587,490
2019-10-23	$16.37	$16.38	$15.94	$15.99	$15.99	282,272
2019-10-22	$16.01	$16.48	$15.96	$16.33	$16.33	291,438
2019-10-21	$15.91	$16.53	$15.81	$16.08	$16.08	329,874
2019-10-18	$16.68	$16.83	$15.67	$15.76	$15.76	599,741
2019-10-17	$16.55	$16.93	$16.55	$16.77	$16.77	330,897
2019-10-16	$16.02	$16.73	$16.01	$16.55	$16.55	599,154
2019-10-15	$16.02	$16.64	$15.79	$15.90	$15.90	809,429
2019-10-14	$15.79	$15.97	$15.52	$15.89	$15.89	436,410
2019-10-11	$15.62	$15.98	$15.54	$15.83	$15.83	966,841
2019-10-10	$15.62	$15.81	$15.23	$15.35	$15.35	1,345,260
2019-10-09	$15.53	$15.66	$15.43	$15.61	$15.61	946,503
2019-10-08	$15.42	$15.80	$15.35	$15.51	$15.51	3,284,269
2019-10-07	$15.49	$15.68	$15.40	$15.51	$15.51	586,361
2019-10-04	$15.38	$15.60	$15.07	$15.57	$15.57	610,841
2019-10-03	$15.89	$15.97	$14.94	$15.24	$15.24	914,768
2019-10-02	$16.20	$16.20	$15.72	$15.87	$15.87	594,855
2019-10-01	$16.64	$16.98	$16.11	$16.37	$16.37	426,538
2019-09-30	$16.48	$16.73	$16.24	$16.63	$16.63	677,592
2019-09-27	$16.85	$17.13	$16.37	$16.52	$16.52	369,155
2019-09-26	$17.25	$17.25	$16.39	$16.79	$16.79	633,685
2019-09-25	$17.35	$17.53	$17.13	$17.35	$17.35	397,069
2019-09-24	$17.84	$18.08	$17.38	$17.45	$17.45	561,152
2019-09-23	$17.20	$17.92	$17.20	$17.81	$17.81	1,421,730
2019-09-20	$17.77	$17.86	$17.12	$17.22	$17.22	1,584,514
2019-09-19	$18.41	$18.52	$17.77	$17.77	$17.77	461,254
2019-09-18	$18.60	$18.69	$18.26	$18.45	$18.45	576,659
2019-09-17	$19.17	$19.17	$18.57	$18.71	$18.71	367,629
2019-09-16	$18.50	$19.39	$18.50	$19.21	$19.21	1,068,544
2019-09-13	$18.36	$18.77	$17.88	$18.53	$18.53	638,791
2019-09-12	$18.74	$18.79	$18.15	$18.17	$18.17	467,186
2019-09-11	$18.41	$18.85	$18.03	$18.73	$18.73	575,307
2019-09-10	$17.90	$18.58	$17.48	$18.32	$18.32	477,827
2019-09-09	$16.75	$18.08	$16.70	$18.08	$18.08	714,974
2019-09-06	$17.01	$17.12	$16.56	$16.61	$16.61	319,146
2019-09-05	$17.48	$17.61	$16.88	$16.96	$16.96	396,741
2019-09-04	$17.88	$17.93	$17.22	$17.25	$17.25	326,355
2019-09-03	$18.04	$18.14	$17.55	$17.78	$17.78	500,416
2019-08-30	$18.09	$18.33	$17.96	$18.26	$18.26	336,170
2019-08-29	$17.38	$18.03	$17.24	$17.99	$17.99	365,646
2019-08-28	$17.57	$17.65	$17.14	$17.28	$17.28	456,640
2019-08-27	$18.15	$18.24	$17.28	$17.62	$17.62	822,615
2019-08-26	$18.46	$18.88	$18.01	$18.09	$18.09	563,050
2019-08-23	$18.66	$18.87	$18.04	$18.18	$18.18	478,550
2019-08-22	$18.77	$18.98	$18.71	$18.78	$18.78	368,452
2019-08-21	$18.43	$18.78	$18.32	$18.74	$18.74	574,990
2019-08-20	$18.27	$18.54	$18.11	$18.31	$18.31	513,441
2019-08-19	$18.34	$18.60	$18.27	$18.36	$18.36	503,362
2019-08-16	$18.05	$18.38	$17.89	$18.09	$18.09	329,118
2019-08-15	$18.14	$18.44	$17.87	$17.89	$17.89	420,420
2019-08-14	$18.13	$18.13	$17.65	$18.05	$18.05	592,801
2019-08-13	$17.81	$18.36	$17.73	$18.31	$18.31	544,586
2019-08-12	$18.32	$18.41	$17.66	$17.87	$17.87	726,303
2019-08-09	$18.20	$18.65	$17.98	$18.52	$18.52	923,591
2019-08-08	$16.75	$18.69	$16.71	$18.31	$18.31	2,515,709
2019-08-07	$16.01	$16.72	$15.79	$16.54	$16.54	819,731
2019-08-06	$16.23	$16.57	$15.73	$16.13	$16.13	545,517
2019-08-05	$16.40	$16.47	$15.91	$16.18	$16.18	564,589
2019-08-02	$16.94	$17.16	$16.53	$16.59	$16.59	508,862
2019-08-01	$17.40	$17.40	$16.82	$16.97	$16.97	679,228
2019-07-31	$17.21	$17.54	$17.07	$17.45	$17.45	897,614
2019-07-30	$16.29	$17.15	$16.00	$17.09	$17.09	1,162,626
2019-07-29	$15.72	$16.37	$15.72	$16.32	$16.32	649,351
2019-07-26	$15.40	$15.85	$15.27	$15.67	$15.67	700,210
2019-07-25	$16.17	$16.20	$15.25	$15.35	$15.35	996,092
2019-07-24	$15.44	$16.26	$15.42	$16.25	$16.25	749,336
2019-07-23	$15.20	$15.55	$14.88	$15.40	$15.40	649,449
2019-07-22	$15.88	$16.10	$14.84	$15.20	$15.20	978,909
2019-07-19	$16.65	$16.87	$15.83	$15.84	$15.84	839,477
2019-07-18	$16.73	$16.82	$16.62	$16.70	$16.70	1,007,808
2019-07-17	$16.86	$17.10	$16.68	$16.73	$16.73	849,650
2019-07-16	$16.98	$17.32	$16.88	$17.00	$17.00	611,055
2019-07-15	$16.64	$17.08	$16.50	$16.99	$16.99	861,110
2019-07-12	$16.15	$16.69	$16.05	$16.62	$16.62	655,298
2019-07-11	$16.69	$16.71	$16.07	$16.16	$16.16	678,958
2019-07-10	$16.71	$16.78	$16.32	$16.53	$16.53	600,625
2019-07-09	$17.21	$17.29	$16.54	$16.64	$16.64	690,621
2019-07-08	$16.73	$17.33	$16.61	$17.30	$17.30	593,044
2019-07-05	$16.37	$16.66	$16.28	$16.64	$16.64	272,123
2019-07-03	$16.59	$16.74	$16.32	$16.42	$16.42	272,557
2019-07-02	$16.74	$16.80	$16.38	$16.57	$16.57	433,413
2019-07-01	$16.67	$17.04	$16.26	$16.70	$16.70	751,822
2019-06-28	$16.63	$16.80	$16.26	$16.44	$16.44	2,515,921
2019-06-27	$16.41	$16.66	$16.29	$16.65	$16.65	1,001,054
2019-06-26	$16.98	$17.07	$16.30	$16.37	$16.37	1,375,056
2019-06-25	$17.18	$17.20	$16.90	$16.96	$16.96	780,291
2019-06-24	$17.38	$17.49	$16.98	$17.11	$17.11	1,072,916
2019-06-21	$17.17	$17.50	$16.66	$17.42	$17.42	1,332,894
2019-06-20	$18.31	$18.31	$17.11	$17.19	$17.19	991,510
2019-06-19	$18.17	$18.24	$17.83	$18.12	$18.12	639,089
2019-06-18	$18.18	$18.41	$18.07	$18.18	$18.18	612,107
2019-06-17	$18.32	$18.47	$18.09	$18.16	$18.16	558,468
2019-06-14	$18.28	$18.42	$18.01	$18.26	$18.26	599,200
2019-06-13	$18.27	$18.45	$18.00	$18.27	$18.27	679,532
2019-06-12	$18.48	$18.53	$18.11	$18.26	$18.26	820,004
2019-06-11	$18.89	$18.96	$18.25	$18.53	$18.53	1,136,018
2019-06-10	$18.80	$19.07	$18.65	$18.69	$18.69	538,877
2019-06-07	$18.65	$19.09	$18.50	$18.71	$18.71	602,705
2019-06-06	$18.88	$19.07	$18.65	$18.67	$18.67	785,920
2019-06-05	$19.30	$19.37	$18.72	$18.90	$18.90	664,631
2019-06-04	$18.86	$19.33	$18.77	$19.29	$19.29	602,264
2019-06-03	$18.21	$18.97	$18.02	$18.72	$18.72	729,522
2019-05-31	$18.10	$18.32	$17.95	$18.30	$18.30	615,362
2019-05-30	$18.27	$18.41	$18.00	$18.26	$18.26	676,598
2019-05-29	$18.56	$18.60	$18.20	$18.26	$18.26	685,986
2019-05-28	$18.88	$18.88	$18.59	$18.75	$18.75	903,334
2019-05-24	$18.17	$18.90	$18.17	$18.87	$18.87	1,083,697
2019-05-23	$17.98	$18.22	$17.82	$18.04	$18.04	956,552
2019-05-22	$18.85	$19.00	$17.96	$18.15	$18.15	1,448,515
2019-05-21	$18.34	$19.09	$18.26	$19.00	$19.00	1,710,616
2019-05-20	$18.75	$19.14	$18.24	$18.25	$18.25	1,023,412
2019-05-17	$18.75	$19.11	$18.75	$18.90	$18.90	1,179,810
2019-05-16	$18.65	$19.02	$18.65	$18.82	$18.82	885,968
2019-05-15	$18.75	$19.11	$18.65	$18.66	$18.66	1,174,113
2019-05-14	$18.40	$18.90	$18.40	$18.75	$18.75	1,424,005
2019-05-13	$18.71	$18.90	$17.99	$18.35	$18.35	1,643,564
2019-05-10	$20.25	$20.33	$18.82	$19.01	$19.01	4,311,294
2019-05-09	$22.00	$22.34	$19.87	$20.14	$20.14	4,793,663
2019-05-08	$22.33	$22.60	$21.77	$22.60	$22.60	1,335,190
2019-05-07	$22.84	$22.97	$22.30	$22.42	$22.42	781,601
2019-05-06	$22.55	$23.06	$22.24	$22.99	$22.99	712,959
2019-05-03	$22.19	$22.86	$21.98	$22.85	$22.85	759,982
2019-05-02	$21.94	$22.14	$21.66	$22.10	$22.10	871,702
2019-05-01	$21.72	$22.10	$21.54	$21.96	$21.96	963,750
2019-04-30	$21.80	$21.96	$21.08	$21.62	$21.62	925,541
2019-04-29	$21.93	$22.12	$21.71	$21.83	$21.83	656,974
2019-04-26	$21.43	$22.04	$21.31	$21.99	$21.99	736,764
2019-04-25	$21.58	$21.68	$21.13	$21.32	$21.32	1,304,798
2019-04-24	$20.97	$21.74	$20.77	$21.58	$21.58	1,057,620
2019-04-23	$20.58	$20.90	$20.15	$20.70	$20.70	1,394,482
2019-04-22	$20.01	$20.46	$19.89	$20.42	$20.42	981,335
2019-04-18	$19.84	$20.22	$19.75	$20.05	$20.05	1,638,362
2019-04-17	$20.30	$20.35	$19.60	$19.86	$19.86	2,720,312
2019-04-16	$20.66	$20.77	$20.04	$20.27	$20.27	2,351,209
2019-04-15	$20.26	$20.66	$20.03	$20.65	$20.65	884,016
2019-04-12	$20.46	$20.49	$20.00	$20.26	$20.26	2,149,703
2019-04-11	$20.59	$20.71	$20.19	$20.36	$20.36	1,946,470
2019-04-10	$19.80	$20.32	$19.75	$20.25	$20.25	1,552,107
2019-04-09	$19.45	$19.79	$19.19	$19.75	$19.75	1,201,254
2019-04-08	$19.31	$19.59	$19.04	$19.51	$19.51	1,025,147
2019-04-05	$19.01	$19.35	$18.98	$19.30	$19.30	1,099,860
2019-04-04	$18.47	$19.24	$18.25	$19.00	$19.00	1,823,560
2019-04-03	$18.32	$18.54	$18.20	$18.44	$18.44	1,149,026
2019-04-02	$17.92	$18.43	$17.82	$18.16	$18.16	1,164,540
2019-04-01	$17.64	$18.30	$17.60	$17.92	$17.92	1,682,530
2019-03-29	$16.94	$17.68	$16.85	$17.56	$17.56	1,964,994
2019-03-28	$16.42	$16.90	$16.30	$16.81	$16.81	1,254,126
2019-03-27	$16.64	$16.77	$16.25	$16.42	$16.42	784,565
2019-03-26	$17.19	$17.29	$16.47	$16.69	$16.69	1,475,607
2019-03-25	$17.18	$17.38	$16.91	$17.11	$17.11	1,299,098
2019-03-22	$17.13	$17.21	$16.44	$17.07	$17.07	1,265,607
2019-03-21	$17.11	$17.43	$17.05	$17.18	$17.18	880,958
2019-03-20	$17.80	$17.98	$17.04	$17.14	$17.14	1,140,112
2019-03-19	$17.82	$18.01	$17.78	$17.84	$17.84	1,049,587
2019-03-18	$18.04	$18.04	$17.50	$17.75	$17.75	863,408
2019-03-15	$17.97	$18.08	$17.45	$17.52	$17.52	1,529,985
2019-03-14	$18.30	$18.38	$17.84	$17.93	$17.93	849,494
2019-03-13	$18.48	$18.80	$18.14	$18.27	$18.27	924,630
2019-03-12	$19.04	$19.15	$18.20	$18.36	$18.36	1,626,631
2019-03-11	$19.44	$19.62	$18.99	$19.03	$19.03	986,114
2019-03-08	$19.35	$19.62	$19.04	$19.42	$19.42	1,850,181
2019-03-07	$19.68	$19.78	$19.26	$19.42	$19.42	623,771
2019-03-06	$20.51	$20.58	$19.57	$19.60	$19.60	700,700
2019-03-05	$20.77	$20.94	$20.42	$20.50	$20.50	733,504
2019-03-04	$21.09	$21.23	$20.50	$20.71	$20.71	679,601
2019-03-01	$21.61	$21.90	$21.01	$21.02	$21.02	898,524
2019-02-28	$22.35	$22.60	$21.25	$21.40	$21.40	2,397,195
2019-02-27	$22.62	$22.79	$21.54	$22.31	$22.31	1,389,938
2019-02-26	$22.44	$22.81	$22.38	$22.61	$22.61	1,038,431
2019-02-25	$22.32	$22.59	$22.20	$22.42	$22.42	707,044
2019-02-22	$22.47	$22.69	$21.93	$22.16	$22.16	1,099,254
2019-02-21	$22.44	$22.95	$22.00	$22.47	$22.47	1,257,476
2019-02-20	$20.75	$23.41	$20.41	$22.38	$22.38	4,416,178
2019-02-19	$21.50	$22.00	$21.41	$21.65	$21.65	1,207,346
2019-02-15	$21.13	$21.63	$21.03	$21.39	$21.39	730,025
2019-02-14	$20.86	$21.18	$20.64	$21.02	$21.02	661,779
2019-02-13	$21.19	$21.53	$20.73	$20.90	$20.90	861,454
2019-02-12	$21.29	$21.52	$21.02	$21.17	$21.17	771,406
2019-02-11	$21.42	$21.48	$21.00	$21.14	$21.14	687,196
2019-02-08	$21.54	$21.67	$21.13	$21.42	$21.42	677,178
2019-02-07	$21.87	$22.00	$21.38	$21.58	$21.58	350,776
2019-02-06	$22.02	$22.41	$21.79	$21.91	$21.91	528,413
2019-02-05	$22.29	$22.67	$21.91	$22.04	$22.04	548,452
2019-02-04	$22.20	$22.44	$21.84	$22.24	$22.24	771,431
2019-02-01	$22.17	$22.48	$22.01	$22.11	$22.11	669,828
2019-01-31	$22.16	$22.47	$22.03	$22.26	$22.26	968,168
2019-01-30	$22.35	$22.50	$21.64	$22.08	$22.08	1,282,855
2019-01-29	$21.25	$22.34	$21.12	$22.25	$22.25	3,640,362
2019-01-28	$22.87	$22.95	$22.32	$22.59	$22.59	996,444
2019-01-25	$22.83	$23.51	$22.48	$22.95	$22.95	2,557,014
2019-01-24	$22.88	$23.13	$22.50	$22.73	$22.73	1,955,414
2019-01-23	$23.63	$23.75	$22.55	$22.87	$22.87	1,208,687
2019-01-22	$23.54	$23.98	$23.25	$23.63	$23.63	897,624
2019-01-18	$24.09	$24.42	$23.41	$23.58	$23.58	1,607,200
2019-01-17	$23.91	$24.24	$23.60	$24.10	$24.10	1,309,355
2019-01-16	$24.46	$24.72	$23.72	$23.92	$23.92	1,027,556
2019-01-15	$24.27	$24.68	$24.05	$24.44	$24.44	900,304
2019-01-14	$24.87	$24.97	$24.22	$24.25	$24.25	814,838
2019-01-11	$24.62	$25.35	$24.41	$24.93	$24.93	963,440
2019-01-10	$24.65	$24.89	$24.23	$24.81	$24.81	662,512
2019-01-09	$24.94	$25.20	$24.60	$24.80	$24.80	644,692
2019-01-08	$25.10	$25.56	$24.33	$25.04	$25.04	887,387
2019-01-07	$25.09	$25.51	$24.48	$24.87	$24.87	1,189,452
2019-01-04	$24.47	$25.59	$24.34	$25.04	$25.04	1,266,947
2019-01-03	$24.63	$24.80	$24.12	$24.34	$24.34	749,973
2019-01-02	$24.60	$24.99	$24.24	$24.62	$24.62	949,409
2018-12-31	$24.73	$25.25	$24.46	$24.81	$24.81	427,023
2018-12-28	$25.08	$25.31	$24.61	$24.74	$24.74	418,019
2018-12-27	$24.63	$25.06	$24.19	$24.92	$24.92	621,636
2018-12-26	$24.39	$25.03	$23.76	$24.77	$24.77	770,891
2018-12-24	$24.00	$24.54	$23.71	$24.18	$24.18	327,375
2018-12-21	$25.08	$25.35	$23.96	$24.25	$24.25	1,807,549
2018-12-20	$25.70	$25.96	$24.76	$25.10	$25.10	1,341,638
2018-12-19	$25.96	$26.42	$25.34	$25.71	$25.71	850,304
2018-12-18	$26.40	$27.18	$25.62	$26.06	$26.06	1,386,599
2018-12-17	$27.96	$27.96	$25.35	$26.27	$26.27	1,697,659
2018-12-14	$27.68	$27.98	$26.35	$26.59	$26.59	1,203,290
2018-12-13	$28.36	$28.66	$27.22	$27.71	$27.71	987,417
2018-12-12	$28.06	$29.19	$27.97	$28.07	$28.07	2,286,968
2018-12-11	$28.06	$28.38	$26.51	$27.50	$27.50	4,465,123
2018-12-10	$33.37	$33.37	$25.93	$27.65	$27.65	14,979,081
2018-12-07	$41.00	$41.16	$40.18	$40.61	$40.61	626,385
2018-12-06	$40.65	$40.99	$39.78	$40.93	$40.93	578,132
2018-12-04	$41.17	$41.26	$40.48	$40.91	$40.91	316,656
2018-12-03	$40.98	$41.46	$40.49	$41.16	$41.16	338,636
2018-11-30	$39.90	$41.02	$39.46	$40.96	$40.96	508,955
2018-11-29	$39.81	$40.22	$39.35	$40.00	$40.00	393,594
2018-11-28	$38.12	$40.29	$37.93	$40.08	$40.08	466,611
2018-11-27	$36.93	$37.96	$36.72	$37.94	$37.94	447,282
2018-11-26	$37.47	$37.52	$36.92	$37.13	$37.13	316,665
2018-11-23	$36.58	$37.47	$36.16	$37.42	$37.42	288,819
2018-11-21	$36.66	$37.14	$35.84	$36.78	$36.78	199,088
2018-11-20	$36.46	$36.99	$35.91	$36.50	$36.50	444,500
2018-11-19	$36.52	$36.99	$36.36	$36.76	$36.76	311,258
2018-11-16	$36.62	$36.78	$35.69	$36.56	$36.56	375,386
2018-11-15	$37.07	$37.50	$36.58	$36.84	$36.84	525,887
2018-11-14	$37.21	$37.82	$36.79	$37.24	$37.24	266,881
2018-11-13	$37.21	$37.64	$36.33	$36.83	$36.83	359,582
2018-11-12	$37.98	$37.98	$36.78	$36.98	$36.98	538,005
2018-11-09	$38.89	$38.89	$37.50	$37.98	$37.98	352,954
2018-11-08	$38.83	$39.15	$38.25	$38.93	$38.93	447,959
2018-11-07	$38.47	$38.98	$37.55	$38.77	$38.77	584,747
2018-11-06	$35.08	$39.46	$34.74	$38.25	$38.25	1,376,900
2018-11-05	$34.96	$35.41	$34.59	$35.12	$35.12	616,109
2018-11-02	$34.93	$35.46	$34.18	$34.78	$34.78	504,178
2018-11-01	$34.57	$35.42	$34.13	$34.80	$34.80	566,988
2018-10-31	$34.41	$34.62	$33.80	$34.41	$34.41	539,065
2018-10-30	$32.99	$34.32	$32.80	$34.04	$34.04	514,826
2018-10-29	$33.16	$33.81	$32.47	$32.97	$32.97	308,915
2018-10-26	$32.80	$33.42	$32.25	$32.87	$32.87	357,383
2018-10-25	$32.95	$33.44	$32.65	$33.09	$33.09	277,107
2018-10-24	$33.45	$33.70	$32.32	$32.69	$32.69	483,442
2018-10-23	$33.30	$33.58	$32.87	$33.38	$33.38	468,758
2018-10-22	$33.45	$34.01	$33.25	$33.55	$33.55	303,709
2018-10-19	$33.27	$34.10	$33.08	$33.36	$33.36	356,375
2018-10-18	$33.22	$33.55	$33.01	$33.18	$33.18	324,779
2018-10-17	$33.20	$33.58	$32.94	$33.36	$33.36	221,781
2018-10-16	$32.52	$33.33	$32.18	$33.20	$33.20	449,627
2018-10-15	$31.80	$32.79	$31.34	$32.21	$32.21	326,279
2018-10-12	$32.10	$32.48	$31.22	$31.72	$31.72	507,604
2018-10-11	$32.18	$32.59	$31.61	$31.65	$31.65	351,300
2018-10-10	$33.06	$33.26	$31.77	$32.19	$32.19	585,853
2018-10-09	$32.71	$33.28	$32.56	$33.10	$33.10	320,927
2018-10-08	$32.32	$33.00	$31.90	$32.70	$32.70	371,182
2018-10-05	$32.34	$32.59	$31.86	$32.37	$32.37	302,137
2018-10-04	$32.75	$32.75	$31.96	$32.28	$32.28	307,894
2018-10-03	$32.37	$32.76	$31.62	$32.74	$32.74	390,825
2018-10-02	$32.44	$32.76	$32.06	$32.37	$32.37	331,035
2018-10-01	$32.18	$32.74	$32.18	$32.57	$32.57	384,530
2018-09-28	$32.50	$32.75	$31.85	$32.15	$32.15	403,582
2018-09-27	$32.45	$32.85	$31.95	$32.60	$32.60	345,540
2018-09-26	$32.45	$32.70	$31.90	$32.50	$32.50	508,862
2018-09-25	$33.65	$33.65	$31.55	$32.35	$32.35	615,974
2018-09-24	$33.35	$33.95	$33.10	$33.60	$33.60	332,635
2018-09-21	$33.80	$34.20	$33.15	$33.40	$33.40	1,626,951
2018-09-20	$33.70	$33.95	$33.40	$33.75	$33.75	435,014
2018-09-19	$33.45	$33.90	$33.00	$33.70	$33.70	597,978
2018-09-18	$33.60	$33.63	$33.30	$33.50	$33.50	240,851
2018-09-17	$34.00	$34.53	$33.05	$33.45	$33.45	329,039
2018-09-14	$33.55	$34.20	$33.05	$34.00	$34.00	619,139
2018-09-13	$34.20	$34.28	$33.45	$33.60	$33.60	378,333
2018-09-12	$34.25	$34.25	$33.60	$34.05	$34.05	237,125
2018-09-11	$34.35	$34.35	$33.70	$34.15	$34.15	433,623
2018-09-10	$34.85	$34.85	$34.10	$34.40	$34.40	368,525
2018-09-07	$34.90	$35.70	$34.55	$34.80	$34.80	319,721
2018-09-06	$34.70	$35.40	$34.65	$34.85	$34.85	370,130
2018-09-05	$34.30	$34.90	$33.95	$34.80	$34.80	308,573
2018-09-04	$34.40	$34.75	$33.85	$34.30	$34.30	294,069
2018-08-31	$34.10	$34.53	$33.75	$34.40	$34.40	263,521
2018-08-30	$33.50	$34.50	$33.35	$34.20	$34.20	594,210
2018-08-29	$33.15	$33.90	$33.15	$33.65	$33.65	407,557
2018-08-28	$32.90	$33.30	$32.80	$33.20	$33.20	244,438
2018-08-27	$33.00	$33.35	$32.85	$32.95	$32.95	231,831
2018-08-24	$32.80	$33.35	$32.60	$32.95	$32.95	245,912
2018-08-23	$32.90	$33.10	$32.70	$32.75	$32.75	194,405
2018-08-22	$32.80	$32.95	$32.65	$32.90	$32.90	219,508
2018-08-21	$32.55	$33.05	$32.40	$32.75	$32.75	355,231
2018-08-20	$32.90	$33.15	$32.40	$32.65	$32.65	235,196
2018-08-17	$32.75	$33.75	$32.70	$32.85	$32.85	257,863
2018-08-16	$33.05	$33.20	$32.80	$32.85	$32.85	330,147
2018-08-15	$33.05	$33.30	$32.60	$33.00	$33.00	389,479
2018-08-14	$33.75	$34.05	$32.95	$33.10	$33.10	476,191
2018-08-13	$33.90	$34.10	$33.30	$33.65	$33.65	390,786
2018-08-10	$33.70	$34.73	$33.40	$33.80	$33.80	240,643
2018-08-09	$33.95	$34.35	$33.73	$33.80	$33.80	351,648
2018-08-08	$34.85	$34.95	$33.78	$34.00	$34.00	478,507
2018-08-07	$35.30	$35.38	$34.40	$34.70	$34.70	690,977
2018-08-06	$35.15	$35.60	$34.90	$35.30	$35.30	674,893
2018-08-03	$34.65	$35.74	$34.20	$35.25	$35.25	1,317,834
2018-08-02	$33.75	$34.73	$33.75	$33.90	$33.90	648,187
2018-08-01	$33.90	$34.45	$33.55	$33.85	$33.85	496,726
2018-07-31	$33.15	$33.75	$33.15	$33.70	$33.70	585,798
2018-07-30	$34.15	$34.35	$33.00	$33.15	$33.15	573,825
2018-07-27	$34.50	$34.59	$33.80	$34.15	$34.15	311,477
2018-07-26	$34.65	$35.00	$34.20	$34.45	$34.45	925,043
2018-07-25	$34.40	$35.05	$34.30	$34.65	$34.65	280,013
2018-07-24	$34.85	$34.90	$34.30	$34.40	$34.40	301,312
2018-07-23	$34.50	$35.10	$34.50	$34.80	$34.80	260,473
2018-07-20	$34.40	$34.95	$34.20	$34.70	$34.70	506,149
2018-07-19	$34.55	$34.65	$34.13	$34.30	$34.30	648,299
2018-07-18	$34.80	$34.80	$34.31	$34.60	$34.60	481,262
2018-07-17	$35.20	$35.45	$34.65	$34.85	$34.85	295,470
2018-07-16	$36.35	$36.60	$35.20	$35.40	$35.40	381,296
2018-07-13	$36.40	$36.75	$36.15	$36.35	$36.35	250,543
2018-07-12	$36.10	$36.55	$35.91	$36.45	$36.45	301,579
2018-07-11	$35.80	$36.20	$35.60	$36.05	$36.05	325,419
2018-07-10	$35.70	$35.95	$35.58	$35.90	$35.90	360,427
2018-07-09	$35.55	$35.75	$35.35	$35.55	$35.55	499,390
2018-07-06	$36.05	$36.25	$35.15	$35.50	$35.50	380,355
2018-07-05	$36.20	$36.30	$35.60	$35.95	$35.95	241,260
2018-07-03	$35.80	$36.00	$35.40	$35.93	$35.93	162,453
2018-07-02	$35.15	$35.98	$34.30	$35.75	$35.75	526,213
2018-06-29	$36.05	$36.40	$35.05	$35.20	$35.20	484,097
2018-06-28	$35.70	$36.20	$35.30	$35.90	$35.90	487,822
2018-06-27	$35.55	$36.55	$35.35	$35.75	$35.75	1,024,401
2018-06-26	$34.70	$35.95	$34.70	$35.60	$35.60	1,073,268
2018-06-25	$35.40	$35.50	$34.55	$34.75	$34.75	581,737
2018-06-22	$35.35	$35.63	$34.55	$35.55	$35.55	1,303,562
2018-06-21	$35.25	$35.60	$34.95	$35.25	$35.25	482,419
2018-06-20	$35.00	$35.94	$34.80	$35.30	$35.30	510,205
2018-06-19	$34.85	$35.35	$34.30	$34.95	$34.95	704,354
2018-06-18	$34.35	$35.13	$34.25	$34.95	$34.95	673,645
2018-06-15	$34.15	$35.15	$34.10	$34.43	$34.43	695,747
2018-06-14	$34.15	$35.00	$34.00	$34.15	$34.15	636,608
2018-06-13	$34.10	$34.45	$33.90	$34.10	$34.10	588,455
2018-06-12	$34.05	$34.65	$34.00	$34.10	$34.10	598,136
2018-06-11	$33.75	$34.35	$33.75	$34.00	$34.00	725,859
2018-06-08	$33.85	$34.30	$33.65	$33.75	$33.75	710,279
2018-06-07	$33.90	$34.45	$33.21	$33.85	$33.85	845,638
2018-06-06	$34.30	$34.50	$33.55	$34.00	$34.00	801,155
2018-06-05	$34.50	$34.75	$33.50	$34.25	$34.25	1,034,232
2018-06-04	$34.65	$35.40	$33.80	$34.35	$34.35	1,293,782
2018-06-01	$35.25	$35.40	$33.65	$33.90	$33.90	1,858,532
2018-05-31	$35.75	$36.00	$34.60	$35.05	$35.05	782,713
2018-05-30	$35.80	$36.75	$35.55	$35.70	$35.70	957,225
2018-05-29	$38.05	$38.30	$34.90	$35.45	$35.45	1,664,115
2018-05-25	$38.15	$38.85	$37.95	$38.50	$38.50	424,618
2018-05-24	$38.80	$39.20	$37.48	$38.25	$38.25	478,113
2018-05-23	$38.60	$39.40	$38.35	$38.95	$38.95	564,753
2018-05-22	$38.65	$39.05	$38.45	$38.70	$38.70	446,669
2018-05-21	$38.50	$39.05	$37.05	$38.60	$38.60	371,737
2018-05-18	$38.25	$38.65	$38.10	$38.55	$38.55	392,949
2018-05-17	$37.95	$38.50	$37.90	$38.20	$38.20	466,038
2018-05-16	$37.85	$38.28	$37.40	$38.05	$38.05	519,662
2018-05-15	$37.55	$37.95	$37.20	$37.80	$37.80	459,981
2018-05-14	$37.75	$38.30	$37.53	$37.70	$37.70	456,968
2018-05-11	$37.15	$37.70	$36.83	$37.60	$37.60	499,660
2018-05-10	$36.95	$37.65	$36.75	$37.05	$37.05	561,595
2018-05-09	$36.15	$37.20	$36.00	$36.95	$36.95	598,740
2018-05-08	$35.80	$36.85	$35.31	$36.05	$36.05	526,100
2018-05-07	$36.20	$37.25	$35.60	$35.80	$35.80	536,560
2018-05-04	$35.55	$36.65	$35.45	$36.10	$36.10	652,420
2018-05-03	$35.60	$36.10	$35.25	$35.75	$35.75	622,517
2018-05-02	$35.90	$36.70	$35.55	$35.70	$35.70	764,176
2018-05-01	$35.95	$36.65	$35.20	$35.80	$35.80	648,309
2018-04-30	$36.60	$37.05	$35.95	$35.95	$35.95	698,873
2018-04-27	$36.75	$37.25	$36.55	$36.60	$36.60	921,906
2018-04-26	$37.20	$37.90	$36.65	$36.80	$36.80	1,062,297
2018-04-25	$36.75	$37.35	$36.55	$37.15	$37.15	969,086
2018-04-24	$37.65	$38.70	$35.02	$36.80	$36.80	2,602,540
2018-04-23	$40.05	$40.45	$39.30	$39.45	$39.45	762,528
2018-04-20	$39.90	$40.40	$39.65	$40.05	$40.05	577,713
2018-04-19	$40.00	$40.45	$39.85	$40.05	$40.05	474,872
2018-04-18	$40.65	$40.65	$40.00	$40.05	$40.05	444,532
2018-04-17	$40.00	$40.80	$40.00	$40.50	$40.50	615,801
2018-04-16	$39.35	$40.30	$39.33	$39.70	$39.70	428,245
2018-04-13	$39.50	$40.10	$39.20	$39.25	$39.25	685,294
2018-04-12	$39.50	$40.05	$39.40	$39.50	$39.50	483,033
2018-04-11	$39.40	$39.60	$38.98	$39.30	$39.30	507,140
2018-04-10	$39.55	$40.05	$39.25	$39.45	$39.45	640,864
2018-04-09	$39.75	$40.75	$39.15	$39.25	$39.25	734,781
2018-04-06	$39.60	$40.63	$39.15	$39.50	$39.50	836,589
2018-04-05	$39.75	$40.25	$39.23	$39.75	$39.75	648,746
2018-04-04	$39.25	$40.15	$39.05	$39.65	$39.65	571,090
2018-04-03	$39.55	$41.00	$39.35	$39.45	$39.45	687,018
2018-04-02	$39.60	$40.15	$38.95	$39.20	$39.20	577,382
2018-03-29	$39.75	$40.15	$39.25	$39.65	$39.65	521,961
2018-03-28	$39.95	$41.10	$39.25	$39.45	$39.45	527,791
2018-03-27	$40.00	$40.90	$39.58	$40.00	$40.00	673,376
2018-03-26	$39.70	$40.05	$38.95	$40.00	$40.00	713,428
2018-03-23	$40.25	$41.20	$39.25	$39.35	$39.35	509,737
2018-03-22	$40.00	$41.15	$39.65	$40.35	$40.35	567,763
2018-03-21	$40.45	$41.10	$40.10	$40.15	$40.15	414,437
2018-03-20	$40.00	$40.90	$39.60	$40.75	$40.75	539,056
2018-03-19	$40.25	$41.05	$39.70	$39.95	$39.95	457,706
2018-03-16	$40.40	$41.00	$40.10	$40.55	$40.55	1,006,917
2018-03-15	$40.80	$41.55	$40.50	$40.55	$40.55	567,019
2018-03-14	$41.05	$41.75	$40.45	$40.75	$40.75	685,282
2018-03-13	$41.30	$41.90	$40.55	$40.85	$40.85	525,149
2018-03-12	$41.45	$41.60	$40.90	$41.30	$41.30	1,036,049
2018-03-09	$41.30	$41.70	$40.90	$41.35	$41.35	555,869
2018-03-08	$41.10	$41.65	$40.65	$41.25	$41.25	738,495
2018-03-07	$40.55	$41.30	$39.90	$41.00	$41.00	627,742
2018-03-06	$40.50	$40.85	$39.50	$40.85	$40.85	577,808
2018-03-05	$40.00	$40.55	$39.70	$40.55	$40.55	372,090
2018-03-02	$38.45	$40.40	$38.28	$40.10	$40.10	445,904
2018-03-01	$38.65	$38.90	$37.65	$38.80	$38.80	440,739
2018-02-28	$39.60	$39.95	$38.43	$38.55	$38.55	353,690
2018-02-27	$39.50	$40.20	$39.25	$39.35	$39.35	373,278
2018-02-26	$41.75	$41.75	$39.05	$39.55	$39.55	508,932
2018-02-23	$41.15	$44.35	$39.90	$41.50	$41.50	1,597,687
2018-02-22	$38.20	$38.75	$37.90	$38.05	$38.05	435,625
2018-02-21	$38.00	$38.95	$38.00	$38.05	$38.05	297,902
2018-02-20	$38.55	$39.05	$38.00	$38.05	$38.05	262,432
2018-02-16	$38.35	$39.05	$38.23	$38.80	$38.80	258,336
2018-02-15	$38.40	$38.50	$37.70	$38.30	$38.30	237,737
2018-02-14	$37.55	$38.25	$37.00	$38.05	$38.05	269,227
2018-02-13	$36.85	$37.95	$36.65	$37.75	$37.75	308,114
2018-02-12	$36.90	$37.28	$36.40	$37.00	$37.00	366,947
2018-02-09	$36.45	$37.20	$35.90	$36.80	$36.80	417,938
2018-02-08	$37.05	$37.35	$36.15	$36.20	$36.20	324,892
2018-02-07	$37.00	$37.35	$36.65	$36.90	$36.90	240,379
2018-02-06	$36.15	$37.45	$35.75	$37.00	$37.00	408,332
2018-02-05	$37.85	$38.08	$36.25	$36.65	$36.65	494,681
2018-02-02	$37.80	$38.20	$37.48	$37.95	$37.95	491,228
2018-02-01	$38.65	$38.85	$37.85	$38.10	$38.10	377,843
2018-01-31	$38.85	$39.05	$38.30	$38.75	$38.75	342,603
2018-01-30	$39.05	$39.40	$38.65	$38.80	$38.80	234,814
2018-01-29	$39.65	$40.00	$39.10	$39.30	$39.30	204,498
2018-01-26	$40.15	$40.35	$39.30	$39.70	$39.70	290,114
2018-01-25	$39.45	$40.40	$39.33	$40.30	$40.30	425,721
2018-01-24	$39.15	$39.60	$38.90	$39.10	$39.10	244,427
2018-01-23	$39.40	$39.68	$38.95	$39.15	$39.15	209,049
2018-01-22	$38.60	$39.70	$38.51	$39.50	$39.50	386,935
2018-01-19	$38.00	$38.70	$37.55	$38.55	$38.55	502,218
2018-01-18	$38.00	$38.55	$37.50	$38.05	$38.05	513,282
2018-01-17	$37.70	$38.25	$37.35	$37.80	$37.80	414,626
2018-01-16	$37.40	$38.10	$37.25	$37.80	$37.80	428,354
2018-01-12	$37.30	$37.80	$36.65	$37.30	$37.30	438,954
2018-01-11	$38.20	$38.38	$37.15	$37.30	$37.30	511,358
2018-01-10	$36.45	$39.30	$36.35	$38.20	$38.20	846,709
2018-01-09	$36.25	$36.85	$35.90	$36.30	$36.30	270,011
2018-01-08	$36.25	$36.55	$35.55	$36.30	$36.30	313,759
2018-01-05	$36.70	$36.75	$35.80	$36.35	$36.35	368,616
2018-01-04	$36.65	$36.80	$35.90	$36.60	$36.60	465,251
2018-01-03	$36.80	$36.80	$36.25	$36.40	$36.40	311,495
2018-01-02	$36.60	$37.40	$36.05	$36.65	$36.65	633,770
2017-12-29	$36.85	$37.10	$36.45	$36.55	$36.55	304,182
2017-12-28	$36.75	$37.05	$36.50	$36.80	$36.80	196,047
2017-12-27	$36.50	$36.95	$36.45	$36.73	$36.73	232,024
2017-12-26	$36.35	$36.90	$36.35	$36.50	$36.50	184,065
2017-12-22	$36.40	$36.55	$36.10	$36.45	$36.45	219,835
2017-12-21	$35.75	$36.65	$35.70	$36.45	$36.45	523,863
2017-12-20	$35.15	$35.85	$35.10	$35.70	$35.70	269,264
2017-12-19	$35.20	$36.50	$35.05	$35.15	$35.15	747,412
2017-12-18	$35.95	$36.65	$35.13	$35.25	$35.25	398,653
2017-12-15	$35.20	$35.85	$35.05	$35.70	$35.70	874,856
2017-12-14	$35.50	$35.95	$34.95	$35.25	$35.25	430,249
2017-12-13	$35.35	$35.70	$35.00	$35.50	$35.50	420,955
2017-12-12	$35.20	$35.75	$35.05	$35.28	$35.28	535,191
2017-12-11	$35.50	$36.15	$34.75	$35.05	$35.05	494,430
2017-12-08	$35.70	$35.88	$35.15	$35.55	$35.55	410,549
2017-12-07	$35.60	$36.10	$35.40	$35.50	$35.50	555,459
2017-12-06	$35.70	$36.18	$35.25	$35.70	$35.70	464,868
2017-12-05	$35.95	$36.50	$35.40	$35.55	$35.55	699,489
2017-12-04	$36.25	$36.85	$35.20	$35.95	$35.95	701,714
2017-12-01	$36.75	$36.75	$33.50	$35.85	$35.85	692,431
2017-11-30	$36.65	$37.00	$36.40	$36.80	$36.80	576,218
2017-11-29	$35.05	$36.55	$34.81	$36.30	$36.30	739,680
2017-11-28	$35.50	$35.65	$34.51	$35.30	$35.30	585,199
2017-11-27	$35.05	$35.30	$34.90	$35.15	$35.15	489,277
2017-11-24	$35.00	$35.10	$34.58	$35.10	$35.10	209,321
2017-11-22	$35.20	$35.35	$34.70	$34.80	$34.80	453,014
2017-11-21	$34.80	$35.48	$34.65	$35.10	$35.10	620,971
2017-11-20	$34.80	$35.05	$34.40	$34.95	$34.95	493,100
2017-11-17	$34.50	$34.95	$34.30	$34.75	$34.75	804,429
2017-11-16	$33.70	$34.90	$33.70	$34.70	$34.70	787,978
2017-11-15	$33.50	$34.20	$32.91	$33.70	$33.70	756,779
2017-11-14	$33.80	$35.10	$33.75	$33.75	$33.75	922,524
2017-11-13	$32.80	$34.25	$32.70	$34.00	$34.00	844,016
2017-11-10	$32.45	$33.70	$32.15	$32.90	$32.90	1,055,917
2017-11-09	$32.75	$33.15	$32.25	$32.50	$32.50	1,341,964
2017-11-08	$32.05	$33.20	$31.85	$33.00	$33.00	1,648,757
2017-11-07	$32.40	$33.45	$30.80	$32.30	$32.30	1,884,675
2017-11-06	$48.05	$48.50	$29.95	$31.60	$31.60	9,034,828
2017-11-03	$46.30	$48.15	$45.85	$48.05	$48.05	572,302
2017-11-02	$45.15	$46.75	$45.15	$46.45	$46.45	423,054
2017-11-01	$46.65	$46.65	$45.20	$45.65	$45.65	532,257
2017-10-31	$45.20	$46.75	$45.00	$46.25	$46.25	599,002
2017-10-30	$46.20	$47.90	$44.55	$45.00	$45.00	602,467
2017-10-27	$45.00	$47.20	$43.28	$46.05	$46.05	1,605,639
2017-10-26	$40.30	$40.50	$39.15	$39.50	$39.50	545,702
2017-10-25	$41.15	$41.20	$39.85	$40.05	$40.05	414,705
2017-10-24	$41.00	$41.55	$40.85	$41.13	$41.13	343,954
2017-10-23	$41.20	$41.55	$40.75	$41.05	$41.05	143,485
2017-10-20	$41.20	$41.70	$41.00	$41.20	$41.20	232,891
2017-10-19	$40.60	$40.95	$40.20	$40.80	$40.80	210,788
2017-10-18	$40.90	$41.60	$40.65	$40.73	$40.73	339,960
2017-10-17	$40.50	$41.15	$40.48	$40.75	$40.75	185,641
2017-10-16	$40.85	$41.45	$40.60	$40.75	$40.75	343,351
2017-10-13	$40.65	$41.35	$40.45	$41.10	$41.10	215,004
2017-10-12	$40.55	$40.85	$40.40	$40.70	$40.70	182,215
2017-10-11	$40.40	$40.85	$40.23	$40.50	$40.50	259,550
2017-10-10	$40.75	$41.20	$40.10	$40.35	$40.35	222,762
2017-10-09	$41.25	$41.65	$40.65	$40.80	$40.80	202,277
2017-10-06	$41.10	$41.85	$41.10	$41.25	$41.25	233,744
2017-10-05	$42.15	$42.23	$41.45	$41.55	$41.55	277,446
2017-10-04	$42.25	$43.00	$42.10	$42.25	$42.25	424,549
2017-10-03	$42.15	$42.30	$41.78	$42.15	$42.15	357,453
2017-10-02	$40.95	$42.30	$40.73	$42.15	$42.15	504,957
2017-09-29	$41.20	$41.55	$40.50	$40.80	$40.80	431,090
2017-09-28	$40.50	$41.45	$40.39	$41.30	$41.30	349,665
2017-09-27	$39.95	$40.90	$39.60	$40.50	$40.50	552,035
2017-09-26	$39.25	$40.35	$38.75	$39.70	$39.70	771,547
2017-09-25	$38.60	$39.92	$37.95	$39.35	$39.35	529,856
2017-09-22	$38.50	$38.98	$38.15	$38.75	$38.75	377,204
2017-09-21	$38.85	$38.85	$38.10	$38.45	$38.45	541,330
2017-09-20	$38.80	$39.25	$38.13	$38.90	$38.90	690,158
2017-09-19	$38.40	$38.90	$38.33	$38.90	$38.90	576,626
2017-09-18	$38.55	$38.90	$38.40	$38.55	$38.55	229,767
2017-09-15	$38.45	$38.70	$38.10	$38.60	$38.60	364,767
2017-09-14	$39.25	$39.45	$38.13	$38.35	$38.35	259,599
2017-09-13	$38.60	$39.70	$38.50	$39.20	$39.20	492,193
2017-09-12	$38.65	$38.80	$37.65	$38.75	$38.75	363,889
2017-09-11	$38.50	$38.90	$37.95	$38.65	$38.65	263,079
2017-09-08	$37.95	$38.55	$37.95	$38.35	$38.35	238,940
2017-09-07	$38.00	$38.45	$37.70	$38.10	$38.10	294,414
2017-09-06	$38.40	$38.50	$37.60	$37.85	$37.85	256,298
2017-09-05	$38.45	$38.55	$37.73	$38.20	$38.20	267,926
2017-09-01	$39.35	$39.35	$38.30	$38.55	$38.55	297,904
2017-08-31	$37.95	$39.38	$37.90	$39.20	$39.20	434,946
2017-08-30	$37.60	$38.30	$37.50	$37.90	$37.90	380,189
2017-08-29	$37.10	$38.05	$35.96	$37.80	$37.80	475,617
2017-08-28	$37.00	$37.80	$36.98	$37.55	$37.55	273,056
2017-08-25	$37.40	$37.40	$36.80	$37.20	$37.20	222,827
2017-08-24	$37.75	$37.75	$36.95	$37.20	$37.20	321,007
2017-08-23	$38.25	$38.55	$37.55	$37.55	$37.55	600,582
2017-08-22	$37.80	$38.65	$37.70	$38.30	$38.30	780,674
2017-08-21	$37.25	$38.05	$37.05	$37.75	$37.75	495,665
2017-08-18	$35.65	$37.60	$35.65	$37.30	$37.30	652,501
2017-08-17	$36.35	$36.70	$35.75	$35.85	$35.85	422,885
2017-08-16	$36.00	$36.75	$35.90	$36.50	$36.50	457,396
2017-08-15	$37.10	$37.15	$35.90	$36.05	$36.05	566,530
2017-08-14	$37.20	$37.28	$36.70	$37.10	$37.10	449,863
2017-08-11	$37.50	$37.75	$36.65	$36.85	$36.85	298,849
2017-08-10	$37.65	$37.80	$37.05	$37.30	$37.30	925,084
2017-08-09	$38.50	$38.70	$37.50	$37.73	$37.73	332,243
2017-08-08	$38.60	$39.00	$37.80	$38.65	$38.65	391,876
2017-08-07	$38.75	$39.20	$38.35	$38.60	$38.60	207,610
2017-08-04	$38.00	$38.80	$37.80	$38.78	$38.78	361,479
2017-08-03	$38.15	$38.55	$37.60	$37.95	$37.95	395,125
2017-08-02	$38.60	$38.60	$37.15	$38.25	$38.25	1,272,294
2017-08-01	$39.60	$40.20	$38.60	$38.70	$38.70	574,614
2017-07-31	$40.85	$40.85	$39.00	$39.65	$39.65	638,966
2017-07-28	$39.35	$41.55	$37.55	$40.80	$40.80	1,107,628
2017-07-27	$39.70	$39.85	$38.70	$39.35	$39.35	512,587
2017-07-26	$40.55	$40.55	$39.65	$39.75	$39.75	234,761
2017-07-25	$40.55	$40.75	$40.10	$40.55	$40.55	367,777
2017-07-24	$39.55	$40.40	$39.40	$40.25	$40.25	226,654
2017-07-21	$40.85	$40.87	$39.70	$39.75	$39.75	304,846
2017-07-20	$39.85	$40.40	$39.70	$40.35	$40.35	374,440
2017-07-19	$39.85	$40.15	$39.70	$39.95	$39.95	543,956
2017-07-18	$39.50	$39.90	$39.20	$39.85	$39.85	305,616
2017-07-17	$40.10	$40.50	$39.35	$39.70	$39.70	240,151
2017-07-14	$39.75	$40.75	$39.65	$40.15	$40.15	414,024
2017-07-13	$39.75	$39.85	$39.15	$39.75	$39.75	356,931
2017-07-12	$39.65	$39.80	$39.45	$39.60	$39.60	353,200
2017-07-11	$39.30	$39.80	$39.00	$39.55	$39.55	331,131
2017-07-10	$39.70	$39.85	$39.14	$39.40	$39.40	208,212
2017-07-07	$38.50	$39.95	$38.40	$39.80	$39.80	441,390
2017-07-06	$39.45	$39.50	$38.45	$38.70	$38.70	279,692
2017-07-05	$39.60	$39.65	$39.10	$39.55	$39.55	295,748
2017-07-03	$40.15	$40.20	$39.10	$39.50	$39.50	151,473
2017-06-30	$39.75	$40.45	$39.45	$39.85	$39.85	569,372
2017-06-29	$39.70	$39.70	$38.90	$39.70	$39.70	410,282
2017-06-28	$38.55	$39.70	$38.50	$39.70	$39.70	363,608
2017-06-27	$39.10	$39.60	$38.15	$38.60	$38.60	431,378
2017-06-26	$39.35	$39.70	$38.60	$39.20	$39.20	440,917
2017-06-23	$39.25	$39.85	$38.60	$39.45	$39.45	1,817,598
2017-06-22	$38.05	$38.40	$37.80	$38.25	$38.25	314,356
2017-06-21	$37.70	$38.15	$37.55	$38.00	$38.00	225,508
2017-06-20	$37.65	$39.35	$37.05	$37.55	$37.55	306,878
2017-06-19	$37.75	$38.15	$37.45	$37.85	$37.85	266,555
2017-06-16	$37.35	$37.90	$37.35	$37.60	$37.60	479,656
2017-06-15	$37.00	$37.95	$36.70	$37.90	$37.90	336,847
2017-06-14	$37.90	$37.90	$37.08	$37.45	$37.45	358,736
2017-06-13	$37.75	$37.95	$37.35	$37.75	$37.75	296,184
2017-06-12	$38.15	$38.20	$36.85	$37.50	$37.50	433,044
2017-06-09	$38.20	$38.75	$37.75	$38.15	$38.15	648,439
2017-06-08	$36.35	$40.00	$35.95	$37.80	$37.80	8,696
2017-06-07	$36.15	$36.30	$35.90	$36.15	$36.15	381,665
2017-06-06	$35.80	$36.25	$35.50	$35.90	$35.90	267,960
2017-06-05	$36.10	$36.10	$35.60	$35.80	$35.80	398,963
2017-06-02	$35.00	$36.35	$34.90	$36.05	$36.05	804,833
2017-06-01	$34.00	$35.35	$33.95	$34.90	$34.90	537,675
2017-05-31	$33.20	$34.10	$32.95	$33.95	$33.95	419,588
2017-05-30	$33.30	$33.83	$32.90	$32.95	$32.95	346,685
2017-05-26	$33.30	$33.44	$32.85	$33.30	$33.30	306,389
2017-05-25	$32.60	$33.50	$32.40	$33.20	$33.20	444,036
2017-05-24	$32.45	$33.00	$32.20	$32.35	$32.35	301,891
2017-05-23	$32.75	$33.21	$32.30	$32.55	$32.55	334,128
2017-05-22	$32.30	$32.75	$32.10	$32.60	$32.60	241,127
2017-05-19	$32.25	$32.65	$32.23	$32.35	$32.35	297,402
2017-05-18	$32.00	$32.50	$31.90	$32.25	$32.25	415,766
2017-05-17	$32.30	$32.65	$31.90	$32.00	$32.00	378,960
2017-05-16	$33.05	$33.48	$32.70	$32.85	$32.85	258,699
2017-05-15	$33.45	$33.58	$33.00	$33.05	$33.05	245,551
2017-05-12	$33.45	$33.90	$33.30	$33.45	$33.45	962,281
2017-05-11	$33.80	$34.05	$33.30	$33.70	$33.70	335,547
2017-05-10	$33.45	$34.10	$33.41	$33.85	$33.85	337,310
2017-05-09	$33.15	$33.60	$33.05	$33.45	$33.45	220,773
2017-05-08	$33.60	$33.60	$32.80	$33.20	$33.20	284,510
2017-05-05	$33.45	$33.75	$33.05	$33.65	$33.65	396,556
2017-05-04	$32.55	$33.60	$32.20	$33.45	$33.45	481,249
2017-05-03	$31.95	$33.65	$31.95	$32.55	$32.55	449,173
2017-05-02	$32.35	$32.55	$32.00	$32.15	$32.15	657,513
2017-05-01	$33.90	$34.05	$31.95	$32.45	$32.45	1,284,800
2017-04-28	$30.95	$34.75	$30.71	$33.60	$33.60	30,148
2017-04-27	$29.70	$29.90	$29.08	$29.55	$29.55	563,934
2017-04-26	$29.25	$29.85	$29.25	$29.75	$29.75	505,395
2017-04-25	$29.10	$29.70	$28.95	$29.35	$29.35	317,315
2017-04-24	$29.00	$29.30	$28.70	$29.00	$29.00	164,698
2017-04-21	$28.60	$29.00	$28.55	$28.70	$28.70	227,757
2017-04-20	$28.70	$29.05	$28.55	$28.75	$28.75	203,960
2017-04-19	$28.45	$28.80	$28.30	$28.70	$28.70	202,737
2017-04-18	$28.30	$28.45	$28.00	$28.30	$28.30	646,412
2017-04-17	$28.20	$28.50	$28.00	$28.50	$28.50	273,799
2017-04-13	$28.40	$28.58	$27.95	$28.20	$28.20	291,830
2017-04-12	$28.55	$28.90	$28.40	$28.45	$28.45	311,956
2017-04-11	$28.50	$28.80	$28.35	$28.65	$28.65	314,650
2017-04-10	$28.65	$28.95	$28.30	$28.65	$28.65	269,418
2017-04-07	$29.00	$29.15	$28.50	$28.65	$28.65	497,273
2017-04-06	$28.20	$29.13	$28.00	$29.05	$29.05	363,731
2017-04-05	$28.45	$28.90	$28.20	$28.25	$28.25	436,254
2017-04-04	$28.50	$28.70	$28.15	$28.50	$28.50	263,659
2017-04-03	$29.05	$29.38	$28.00	$28.50	$28.50	342,884
2017-03-31	$28.50	$29.20	$28.30	$29.10	$29.10	406,409
2017-03-30	$28.35	$28.60	$28.25	$28.60	$28.60	375,995
2017-03-29	$28.60	$28.60	$27.95	$28.30	$28.30	217,405
2017-03-28	$28.55	$28.85	$27.98	$28.55	$28.55	271,579
2017-03-27	$27.65	$28.50	$27.30	$28.50	$28.50	462,090
2017-03-24	$28.00	$28.43	$27.81	$28.15	$28.15	339,774
2017-03-23	$28.25	$28.55	$27.95	$28.00	$28.00	341,440
2017-03-22	$28.65	$28.70	$27.90	$28.20	$28.20	394,303
2017-03-21	$28.85	$29.10	$28.30	$28.75	$28.75	371,706
2017-03-20	$29.00	$29.15	$28.65	$28.75	$28.75	297,260
2017-03-17	$28.70	$29.30	$28.30	$29.00	$29.00	1,054,214
2017-03-16	$28.65	$29.00	$28.30	$28.80	$28.80	721,363
2017-03-15	$28.20	$29.16	$27.85	$27.85	$27.85	403,227
2017-03-14	$27.50	$28.05	$27.25	$27.95	$27.95	332,507
2017-03-13	$27.60	$28.00	$27.50	$27.75	$27.75	343,849
2017-03-10	$27.65	$28.00	$27.45	$27.60	$27.60	328,846
2017-03-09	$27.60	$27.90	$27.40	$27.65	$27.65	328,798
2017-03-08	$27.95	$28.05	$27.60	$27.70	$27.70	458,096
2017-03-07	$27.85	$28.60	$27.80	$27.90	$27.90	900,044
2017-03-06	$28.45	$28.48	$27.95	$28.03	$28.03	293,720
2017-03-03	$28.60	$29.00	$28.25	$28.50	$28.50	315,871
2017-03-02	$28.90	$29.25	$28.60	$28.75	$28.75	387,665
2017-03-01	$29.15	$30.22	$28.95	$28.95	$28.95	387,571
2017-02-28	$29.30	$29.70	$28.85	$28.90	$28.90	381,673
2017-02-27	$29.70	$30.55	$29.50	$29.65	$29.65	560,207
2017-02-24	$28.25	$30.50	$28.00	$29.60	$29.60	1,938,379
2017-02-23	$27.45	$27.45	$26.34	$27.28	$27.28	534,103
2017-02-22	$27.10	$27.40	$27.00	$27.30	$27.30	237,967
2017-02-21	$26.60	$27.35	$26.50	$27.20	$27.20	406,245
2017-02-17	$26.50	$26.60	$26.30	$26.60	$26.60	245,048
2017-02-16	$26.70	$26.85	$26.28	$26.55	$26.55	217,352
2017-02-15	$26.30	$26.85	$26.20	$26.85	$26.85	186,803
2017-02-14	$26.25	$27.00	$26.25	$26.50	$26.50	219,567
2017-02-13	$26.70	$27.00	$26.35	$26.45	$26.45	202,852
2017-02-10	$26.80	$26.85	$26.45	$26.70	$26.70	208,721
2017-02-09	$26.00	$26.85	$25.95	$26.80	$26.80	265,261
2017-02-08	$26.10	$26.40	$25.85	$26.05	$26.05	261,274
2017-02-07	$26.05	$26.40	$25.85	$26.30	$26.30	909,934
2017-02-06	$26.00	$26.35	$25.65	$25.95	$25.95	243,547
2017-02-03	$25.55	$26.05	$25.30	$25.95	$25.95	184,732
2017-02-02	$25.70	$25.75	$24.05	$25.50	$25.50	268,715
2017-02-01	$25.65	$26.40	$25.45	$25.65	$25.65	569,520
2017-01-31	$24.95	$25.75	$24.90	$25.65	$25.65	624,226
2017-01-30	$24.50	$25.05	$23.13	$25.00	$25.00	278,211
2017-01-27	$24.60	$24.95	$24.30	$24.70	$24.70	259,886
2017-01-26	$24.20	$25.15	$23.70	$24.50	$24.50	467,258
2017-01-25	$23.35	$24.20	$22.95	$24.15	$24.15	695,349
2017-01-24	$22.80	$23.45	$22.50	$23.30	$23.30	221,803
2017-01-23	$21.85	$22.85	$20.60	$22.80	$22.80	247,603
2017-01-20	$22.60	$22.85	$22.00	$22.00	$22.00	338,210
2017-01-19	$22.75	$22.85	$22.50	$22.55	$22.55	132,413
2017-01-18	$23.05	$23.23	$22.60	$22.70	$22.70	258,624
2017-01-17	$23.50	$23.73	$22.80	$23.10	$23.10	313,921
2017-01-13	$23.70	$24.05	$23.10	$23.75	$23.75	178,321
2017-01-12	$24.35	$24.35	$23.40	$23.50	$23.50	204,196
2017-01-11	$23.90	$24.25	$23.30	$24.05	$24.05	191,076
2017-01-10	$23.70	$24.25	$23.65	$23.70	$23.70	478,266
2017-01-09	$24.25	$24.40	$23.65	$23.65	$23.65	322,206
2017-01-06	$24.05	$25.40	$23.65	$24.20	$24.20	943,323
2017-01-05	$23.45	$23.65	$22.90	$23.25	$23.25	276,618
2017-01-04	$22.50	$23.68	$22.20	$23.50	$23.50	416,115
2017-01-03	$22.25	$22.55	$21.65	$22.50	$22.50	321,781
2016-12-30	$22.70	$23.10	$22.50	$22.75	$22.75	371,179
2016-12-29	$22.75	$22.85	$22.50	$22.70	$22.70	179,546
2016-12-28	$23.00	$23.15	$22.55	$22.65	$22.65	239,147
2016-12-27	$23.55	$23.80	$22.95	$23.00	$23.00	248,946
2016-12-23	$23.20	$23.75	$23.10	$23.65	$23.65	218,229
2016-12-22	$23.25	$23.30	$22.85	$23.10	$23.10	175,563
2016-12-21	$23.00	$23.45	$22.75	$23.25	$23.25	309,062
2016-12-20	$22.85	$23.38	$22.75	$22.90	$22.90	199,091
2016-12-19	$23.10	$23.30	$22.80	$22.85	$22.85	228,654
2016-12-16	$23.25	$23.45	$22.75	$22.95	$22.95	1,231,116
2016-12-15	$22.75	$23.45	$22.70	$23.20	$23.20	204,154
2016-12-14	$23.40	$23.50	$22.65	$22.75	$22.75	414,689
2016-12-13	$22.15	$23.45	$21.56	$23.40	$23.40	522,682
2016-12-12	$22.40	$22.65	$21.98	$22.00	$22.00	499,234
2016-12-09	$23.00	$23.15	$22.40	$22.45	$22.45	1,176,060
2016-12-08	$22.45	$23.00	$22.30	$22.85	$22.85	523,899
2016-12-07	$23.15	$23.35	$22.53	$22.63	$22.63	563,721
2016-12-06	$23.20	$23.45	$22.80	$23.05	$23.05	466,082
2016-12-05	$23.65	$23.65	$23.00	$23.20	$23.20	442,451
2016-12-02	$23.15	$23.40	$22.90	$23.35	$23.35	696,255
2016-12-01	$23.40	$23.65	$23.00	$23.30	$23.30	614,046
2016-11-30	$23.30	$23.95	$23.05	$23.20	$23.20	664,300
2016-11-29	$23.05	$23.30	$22.85	$23.15	$23.15	806,779
2016-11-28	$23.10	$23.15	$22.75	$22.95	$22.95	367,251
2016-11-25	$23.30	$23.43	$23.00	$23.15	$23.15	222,050
2016-11-23	$22.85	$23.20	$22.65	$23.20	$23.20	374,942
2016-11-22	$22.50	$23.15	$22.30	$23.00	$23.00	419,277
2016-11-21	$22.00	$22.78	$21.95	$22.70	$22.70	528,243
2016-11-18	$22.20	$22.95	$22.00	$22.00	$22.00	795,034
2016-11-17	$22.95	$23.20	$22.10	$22.20	$22.20	511,653
2016-11-16	$23.25	$23.25	$22.60	$23.05	$23.05	550,473
2016-11-15	$22.75	$23.50	$22.60	$23.25	$23.25	430,993
2016-11-14	$22.45	$22.75	$22.05	$22.70	$22.70	831,836
2016-11-11	$21.85	$22.70	$21.80	$22.50	$22.50	888,852
2016-11-10	$22.45	$22.60	$21.85	$21.95	$21.95	732,819
2016-11-09	$21.40	$22.80	$20.85	$22.40	$22.40	713,706
2016-11-08	$20.65	$22.40	$20.51	$22.10	$22.10	1,084,389
2016-11-07	$19.80	$20.29	$19.50	$19.90	$19.90	1,168,696
2016-11-04	$19.95	$19.95	$19.35	$19.45	$19.45	1,046,065
2016-11-03	$20.20	$20.50	$19.25	$19.85	$19.85	915,734
2016-11-02	$21.65	$22.05	$20.00	$20.25	$20.25	2,659,931
2016-11-01	$25.00	$25.15	$23.48	$23.80	$23.80	434,692
2016-10-31	$24.80	$24.90	$23.65	$24.80	$24.80	595,672
2016-10-28	$24.95	$25.24	$24.61	$24.77	$24.77	360,228
2016-10-27	$25.82	$25.82	$24.81	$25.00	$25.00	649,990
2016-10-26	$25.79	$25.81	$25.17	$25.26	$25.26	520,742
2016-10-25	$25.89	$26.02	$25.66	$25.81	$25.81	194,560
2016-10-24	$25.92	$26.10	$25.71	$25.90	$25.90	290,539
2016-10-21	$25.81	$26.08	$25.51	$25.77	$25.77	385,169
2016-10-20	$26.15	$26.19	$25.68	$25.82	$25.82	670,697
2016-10-19	$26.00	$26.39	$25.62	$26.15	$26.15	632,026
2016-10-18	$25.22	$26.36	$25.06	$25.92	$25.92	496,183
2016-10-17	$24.71	$25.38	$24.71	$25.25	$25.25	576,986
2016-10-14	$25.16	$25.22	$24.68	$24.75	$24.75	538,752
2016-10-13	$24.70	$25.26	$24.66	$24.96	$24.96	447,994
2016-10-12	$25.65	$25.65	$24.66	$25.00	$25.00	618,647
2016-10-11	$25.43	$25.49	$24.81	$25.01	$25.01	636,472
2016-10-10	$25.23	$25.84	$25.10	$25.43	$25.43	1,252,274
2016-10-07	$25.28	$25.63	$24.85	$25.03	$25.03	722,837
2016-10-06	$25.43	$25.97	$25.02	$25.20	$25.20	1,024,164
2016-10-05	$25.79	$26.04	$25.46	$25.55	$25.55	311,194
2016-10-04	$26.92	$26.92	$25.56	$25.75	$25.75	374,739
2016-10-03	$26.90	$26.90	$25.95	$26.36	$26.36	302,010
2016-09-30	$26.42	$26.59	$25.92	$26.46	$26.46	930,583
2016-09-29	$26.29	$26.85	$25.78	$26.44	$26.44	623,458
2016-09-28	$26.00	$26.36	$25.55	$26.33	$26.33	743,313
2016-09-27	$25.61	$25.96	$25.47	$25.86	$25.86	283,010
2016-09-26	$25.55	$25.87	$25.18	$25.60	$25.60	482,785
2016-09-23	$26.42	$26.42	$25.75	$25.80	$25.80	291,552
2016-09-22	$25.71	$26.54	$25.58	$26.42	$26.42	627,510
2016-09-21	$25.55	$25.71	$24.76	$25.63	$25.63	442,042
2016-09-20	$25.96	$27.30	$25.44	$25.58	$25.58	1,628,962
2016-09-19	$25.22	$25.98	$25.03	$25.87	$25.87	684,124
2016-09-16	$24.59	$25.05	$24.21	$24.96	$24.96	572,865
2016-09-15	$24.50	$24.69	$24.18	$24.67	$24.67	258,854
2016-09-14	$24.19	$24.71	$24.10	$24.42	$24.42	684,982
2016-09-13	$24.79	$24.79	$23.76	$24.02	$24.02	455,465
2016-09-12	$23.67	$25.11	$23.35	$24.99	$24.99	486,105
2016-09-09	$24.94	$24.94	$23.92	$24.18	$24.18	947,302
2016-09-08	$25.39	$25.67	$25.07	$25.16	$25.16	623,085
2016-09-07	$25.31	$26.00	$25.15	$25.33	$25.33	491,559
2016-09-06	$25.00	$25.40	$24.57	$25.34	$25.34	704,324
2016-09-02	$25.00	$25.00	$24.53	$24.96	$24.96	450,310
2016-09-01	$25.20	$25.51	$24.40	$24.86	$24.86	630,130
2016-08-31	$25.25	$25.48	$24.64	$25.01	$25.01	1,961,646
2016-08-30	$25.71	$25.71	$25.01	$25.39	$25.39	548,100
2016-08-29	$24.78	$25.85	$24.75	$25.70	$25.70	796,651
2016-08-26	$24.78	$25.09	$24.51	$24.99	$24.99	1,269,791
2016-08-25	$23.81	$24.58	$23.05	$24.51	$24.51	1,625,307
2016-08-24	$25.49	$25.74	$25.08	$25.56	$25.56	807,898
2016-08-23	$24.72	$25.67	$24.35	$25.59	$25.59	1,012,750
2016-08-22	$25.11	$26.00	$24.73	$24.80	$24.80	957,345
2016-08-19	$25.29	$25.29	$24.23	$24.90	$24.90	1,421,121
2016-08-18	$24.22	$25.50	$23.97	$25.45	$25.45	1,200,767
2016-08-17	$23.71	$24.96	$23.51	$24.12	$24.12	1,504,000
2016-08-16	$23.93	$23.99	$23.11	$23.59	$23.59	1,011,472
2016-08-15	$22.36	$23.98	$22.36	$23.82	$23.82	2,551,983
2016-08-12	$22.78	$22.85	$22.08	$22.23	$22.23	2,215,364
2016-08-11	$21.06	$22.58	$21.03	$22.58	$22.58	2,246,340
2016-08-10	$19.00	$22.76	$18.74	$21.36	$21.36	2,599,420
2016-08-09	$17.83	$18.09	$17.80	$18.06	$18.06	306,906
2016-08-08	$17.67	$18.00	$17.55	$17.87	$17.87	368,141
2016-08-05	$17.15	$17.81	$17.13	$17.76	$17.76	410,588
2016-08-04	$17.13	$17.30	$16.98	$17.12	$17.12	403,956
2016-08-03	$16.60	$17.15	$16.04	$17.06	$17.06	579,809
2016-08-02	$16.80	$16.80	$16.17	$16.64	$16.64	782,613
2016-08-01	$16.85	$16.93	$16.47	$16.84	$16.84	540,972
2016-07-29	$15.67	$16.85	$15.56	$16.84	$16.84	1,084,095
2016-07-28	$13.96	$17.47	$13.55	$15.93	$15.93	6,931,270
2016-07-27	$12.15	$12.26	$11.99	$12.18	$12.18	237,618
2016-07-26	$12.10	$12.14	$12.02	$12.12	$12.12	177,308
2016-07-25	$12.25	$12.37	$12.03	$12.10	$12.10	117,744
2016-07-22	$12.19	$12.40	$12.18	$12.26	$12.26	151,711
2016-07-21	$12.10	$12.25	$12.05	$12.18	$12.18	126,892
2016-07-20	$12.00	$12.14	$11.95	$12.09	$12.09	95,293
2016-07-19	$11.97	$12.04	$11.84	$11.93	$11.93	70,600
2016-07-18	$11.72	$11.99	$11.72	$11.98	$11.98	161,884
2016-07-15	$11.87	$12.03	$11.77	$11.77	$11.77	188,536
2016-07-14	$12.16	$12.18	$11.78	$11.79	$11.79	180,654
2016-07-13	$12.22	$12.26	$11.95	$12.08	$12.08	183,013
2016-07-12	$12.09	$12.30	$12.01	$12.15	$12.15	109,442
2016-07-11	$12.03	$12.20	$12.01	$12.03	$12.03	132,069
2016-07-08	$11.76	$12.07	$11.56	$12.00	$12.00	136,266
2016-07-07	$11.55	$11.80	$11.50	$11.70	$11.70	180,971
2016-07-06	$11.51	$11.76	$11.51	$11.58	$11.58	45,193
2016-07-05	$11.61	$11.70	$11.50	$11.58	$11.58	144,476
2016-07-01	$11.51	$11.74	$11.48	$11.60	$11.60	206,054
2016-06-30	$11.56	$11.70	$11.44	$11.55	$11.55	200,147
2016-06-29	$11.54	$11.70	$11.44	$11.51	$11.51	270,558
2016-06-28	$11.29	$11.57	$11.26	$11.41	$11.41	304,726
2016-06-27	$11.76	$11.79	$11.15	$11.16	$11.16	339,655
2016-06-24	$11.92	$11.99	$11.80	$11.89	$11.89	279,850
2016-06-23	$12.23	$12.45	$12.21	$12.34	$12.34	123,640
2016-06-22	$12.39	$12.44	$12.10	$12.12	$12.12	128,322
2016-06-21	$12.17	$12.41	$12.07	$12.38	$12.38	136,653
2016-06-20	$12.06	$12.30	$11.99	$12.14	$12.14	140,767
2016-06-17	$12.38	$12.38	$11.90	$11.97	$11.97	309,010
2016-06-16	$12.04	$12.38	$11.96	$12.38	$12.38	176,216
2016-06-15	$12.26	$12.40	$12.08	$12.08	$12.08	152,537
2016-06-14	$12.32	$12.41	$12.22	$12.22	$12.22	144,455
2016-06-13	$12.37	$12.51	$12.30	$12.34	$12.34	151,988
2016-06-10	$12.57	$12.59	$12.34	$12.42	$12.42	122,297
2016-06-09	$12.55	$12.70	$12.54	$12.65	$12.65	142,066
2016-06-08	$12.47	$12.79	$12.47	$12.59	$12.59	161,107
2016-06-07	$12.57	$12.57	$12.38	$12.47	$12.47	115,106
2016-06-06	$12.42	$12.61	$12.40	$12.57	$12.57	151,213
2016-06-03	$12.42	$12.50	$12.30	$12.40	$12.40	122,874
2016-06-02	$12.25	$12.45	$12.22	$12.44	$12.44	450,752
2016-06-01	$11.98	$12.33	$11.98	$12.27	$12.27	309,158
2016-05-31	$12.23	$12.23	$11.89	$12.00	$12.00	429,739
2016-05-27	$11.94	$12.28	$11.92	$12.21	$12.21	165,811
2016-05-26	$12.20	$12.20	$11.91	$11.94	$11.94	145,104
2016-05-25	$12.22	$12.38	$12.11	$12.19	$12.19	195,078
2016-05-24	$11.86	$12.25	$11.74	$12.23	$12.23	251,185
2016-05-23	$11.81	$11.88	$11.68	$11.81	$11.81	176,015
2016-05-20	$11.63	$11.85	$11.52	$11.85	$11.85	179,227
2016-05-19	$11.72	$11.84	$11.45	$11.57	$11.57	135,951
2016-05-18	$11.74	$11.93	$11.71	$11.78	$11.78	85,101
2016-05-17	$11.99	$12.15	$11.63	$11.78	$11.78	197,804
2016-05-16	$11.89	$12.16	$11.84	$12.02	$12.02	262,961
2016-05-13	$11.94	$12.02	$11.82	$11.91	$11.91	186,909
2016-05-12	$12.08	$12.08	$11.81	$11.93	$11.93	433,209
2016-05-11	$12.10	$12.17	$11.98	$12.02	$12.02	130,659
2016-05-10	$12.05	$12.21	$11.89	$12.08	$12.08	150,818
2016-05-09	$11.91	$12.23	$11.87	$12.01	$12.01	225,705
2016-05-06	$11.78	$11.89	$11.66	$11.86	$11.86	492,358
2016-05-05	$12.03	$12.03	$11.78	$11.81	$11.81	306,216
2016-05-04	$11.94	$12.18	$11.87	$12.02	$12.02	240,831
2016-05-03	$12.05	$12.24	$11.88	$12.08	$12.08	308,352
2016-05-02	$11.63	$12.12	$11.37	$12.03	$12.03	432,250
2016-04-29	$11.28	$12.05	$10.31	$11.65	$11.65	1,078,298
2016-04-28	$12.18	$12.35	$11.99	$12.14	$12.14	289,901
2016-04-27	$11.95	$12.30	$11.33	$12.27	$12.27	341,799
2016-04-26	$11.92	$11.97	$11.67	$11.91	$11.91	201,181
2016-04-25	$11.87	$12.03	$11.62	$11.93	$11.93	250,387
2016-04-22	$11.68	$11.88	$11.41	$11.87	$11.87	257,436
2016-04-21	$11.54	$11.75	$11.30	$11.70	$11.70	260,265
2016-04-20	$11.34	$11.64	$11.15	$11.54	$11.54	295,534
2016-04-19	$11.06	$11.31	$11.06	$11.27	$11.27	207,972
2016-04-18	$11.00	$11.25	$10.90	$11.06	$11.06	184,925
2016-04-15	$10.44	$10.98	$10.40	$10.97	$10.97	295,161
2016-04-14	$10.21	$10.41	$10.12	$10.33	$10.33	100,795
2016-04-13	$10.19	$10.38	$10.12	$10.20	$10.20	137,611
2016-04-12	$9.99	$10.23	$9.99	$10.15	$10.15	136,715
2016-04-11	$10.26	$10.40	$9.95	$10.00	$10.00	185,627
2016-04-08	$10.37	$10.62	$10.19	$10.23	$10.23	127,045
2016-04-07	$10.13	$10.49	$10.13	$10.31	$10.31	248,140
2016-04-06	$10.10	$10.23	$10.00	$10.18	$10.18	210,536
2016-04-05	$10.41	$10.58	$10.10	$10.14	$10.14	220,938
2016-04-04	$10.23	$10.54	$10.18	$10.47	$10.47	301,347
2016-04-01	$10.07	$10.22	$9.54	$10.20	$10.20	391,204
2016-03-31	$10.48	$10.54	$10.07	$10.09	$10.09	293,795
2016-03-30	$10.28	$10.53	$10.18	$10.50	$10.50	338,659
2016-03-29	$9.81	$10.31	$9.79	$10.27	$10.27	457,046
2016-03-28	$9.77	$9.97	$9.65	$9.80	$9.80	516,185
2016-03-24	$9.77	$9.91	$9.53	$9.77	$9.77	198,836
2016-03-23	$9.96	$10.16	$9.81	$9.81	$9.81	284,164
2016-03-22	$10.14	$10.28	$9.98	$9.99	$9.99	202,898
2016-03-21	$10.24	$10.50	$10.11	$10.20	$10.20	286,269
2016-03-18	$10.22	$10.36	$10.14	$10.25	$10.25	497,820
2016-03-17	$10.51	$10.51	$10.00	$10.15	$10.15	362,665
2016-03-16	$10.74	$10.96	$10.49	$10.51	$10.51	171,801
2016-03-15	$11.00	$11.06	$10.57	$10.80	$10.80	385,163
2016-03-14	$11.19	$11.33	$10.93	$11.03	$11.03	264,713
2016-03-11	$11.07	$11.30	$11.02	$11.20	$11.20	252,806
2016-03-10	$11.12	$11.35	$10.94	$10.99	$10.99	258,896
2016-03-09	$10.82	$11.14	$10.78	$11.12	$11.12	234,603
2016-03-08	$11.07	$11.23	$10.77	$10.78	$10.78	552,739
2016-03-07	$10.91	$11.22	$10.69	$11.11	$11.11	462,258
2016-03-04	$10.85	$11.13	$10.79	$10.94	$10.94	353,840
2016-03-03	$10.73	$11.41	$10.71	$10.85	$10.85	478,887
2016-03-02	$10.53	$10.95	$10.40	$10.77	$10.77	336,985
2016-03-01	$10.65	$10.80	$10.37	$10.55	$10.55	292,705
2016-02-29	$10.92	$10.92	$10.51	$10.53	$10.53	385,388
2016-02-26	$10.72	$11.19	$9.18	$10.96	$10.96	978,374
2016-02-25	$11.06	$11.44	$10.25	$10.90	$10.90	312,509
2016-02-24	$11.05	$11.05	$10.77	$11.01	$11.01	454,550
2016-02-23	$11.06	$11.25	$10.52	$11.10	$11.10	218,375
2016-02-22	$10.99	$11.16	$10.90	$11.12	$11.12	433,588
2016-02-19	$10.54	$10.80	$10.42	$10.79	$10.79	316,448
2016-02-18	$10.75	$10.93	$10.52	$10.55	$10.55	235,429
2016-02-17	$10.80	$10.98	$10.69	$10.71	$10.71	330,307
2016-02-16	$10.71	$11.00	$10.62	$10.72	$10.72	364,681
2016-02-12	$11.36	$11.36	$10.69	$10.70	$10.70	350,276
2016-02-11	$11.57	$11.72	$11.27	$11.27	$11.27	303,234
2016-02-10	$11.38	$11.84	$11.38	$11.79	$11.79	511,410
2016-02-09	$10.81	$11.44	$10.63	$11.26	$11.26	307,898
2016-02-08	$10.77	$11.06	$10.56	$10.97	$10.97	470,405
2016-02-05	$11.47	$11.50	$10.83	$10.89	$10.89	382,682
2016-02-04	$11.33	$12.07	$11.32	$11.53	$11.53	220,193
2016-02-03	$11.57	$11.61	$11.19	$11.42	$11.42	183,831
2016-02-02	$11.54	$11.77	$11.40	$11.47	$11.47	186,253
2016-02-01	$11.65	$11.72	$11.46	$11.63	$11.63	227,189
2016-01-29	$11.09	$11.76	$10.90	$11.76	$11.76	454,007
2016-01-28	$11.59	$11.87	$11.02	$11.09	$11.09	301,491
2016-01-27	$11.78	$11.95	$11.53	$11.54	$11.54	228,625
2016-01-26	$11.91	$11.91	$11.58	$11.79	$11.79	295,427
2016-01-25	$12.31	$12.43	$11.79	$11.80	$11.80	201,737
2016-01-22	$11.96	$12.42	$11.71	$12.31	$12.31	217,389
2016-01-21	$12.25	$12.48	$11.86	$11.88	$11.88	368,492
2016-01-20	$12.10	$12.33	$11.66	$12.25	$12.25	406,603
2016-01-19	$12.36	$12.68	$12.10	$12.30	$12.30	279,627
2016-01-15	$12.13	$12.31	$11.77	$12.26	$12.26	324,782
2016-01-14	$12.12	$12.46	$11.97	$12.32	$12.32	198,784
2016-01-13	$12.17	$12.53	$11.97	$12.11	$12.11	241,503
2016-01-12	$12.39	$12.65	$12.04	$12.17	$12.17	386,466
2016-01-11	$12.75	$12.84	$12.31	$12.34	$12.34	228,929
2016-01-08	$13.09	$13.27	$12.64	$12.68	$12.68	262,688
2016-01-07	$13.05	$13.15	$12.91	$13.02	$13.02	267,993
2016-01-06	$12.77	$13.26	$12.75	$13.19	$13.19	326,440
2016-01-05	$12.90	$13.07	$12.83	$12.90	$12.90	158,618
2016-01-04	$12.68	$12.93	$12.46	$12.81	$12.81	249,389
2015-12-31	$13.02	$13.18	$12.83	$12.87	$12.87	213,969
2015-12-30	$13.17	$13.25	$12.91	$13.06	$13.06	140,003
2015-12-29	$13.16	$13.39	$12.99	$13.17	$13.17	175,540
2015-12-28	$13.04	$13.13	$12.92	$13.13	$13.13	181,331
2015-12-24	$13.04	$13.22	$12.95	$13.07	$13.07	66,280
2015-12-23	$13.08	$13.32	$13.03	$13.06	$13.06	118,225
2015-12-22	$13.24	$13.24	$12.84	$12.97	$12.97	220,028
2015-12-21	$12.74	$13.50	$12.74	$13.20	$13.20	276,125
2015-12-18	$12.89	$13.07	$12.60	$12.63	$12.63	833,842
2015-12-17	$12.58	$12.97	$12.58	$12.97	$12.97	245,990
2015-12-16	$12.42	$12.64	$12.36	$12.57	$12.57	182,231
2015-12-15	$12.21	$12.32	$12.03	$12.31	$12.31	193,881
2015-12-14	$12.48	$12.99	$12.03	$12.12	$12.12	244,944
2015-12-11	$12.52	$12.80	$12.42	$12.48	$12.48	154,893
2015-12-10	$12.57	$12.84	$12.48	$12.71	$12.71	254,725
2015-12-09	$12.67	$12.84	$12.26	$12.56	$12.56	240,050
2015-12-08	$12.45	$12.84	$12.40	$12.70	$12.70	200,836
2015-12-07	$12.63	$12.63	$12.40	$12.51	$12.51	194,175
2015-12-04	$12.58	$12.78	$12.52	$12.63	$12.63	181,087
2015-12-03	$13.17	$13.26	$12.58	$12.62	$12.62	293,059
2015-12-02	$13.24	$13.35	$13.06	$13.12	$13.12	245,595
2015-12-01	$13.34	$13.40	$13.02	$13.23	$13.23	279,312
2015-11-30	$13.66	$13.68	$13.25	$13.27	$13.27	323,699
2015-11-27	$13.61	$13.72	$13.53	$13.60	$13.60	131,530
2015-11-25	$13.64	$13.72	$13.54	$13.60	$13.60	265,606
2015-11-24	$13.36	$13.65	$13.36	$13.62	$13.62	250,694
2015-11-23	$13.37	$13.60	$13.35	$13.46	$13.46	292,238
2015-11-20	$13.11	$13.54	$13.02	$13.43	$13.43	274,745
2015-11-19	$13.15	$13.21	$12.83	$13.02	$13.02	311,272
2015-11-18	$12.86	$13.50	$12.86	$13.17	$13.17	633,579
2015-11-17	$12.63	$12.95	$12.54	$12.76	$12.76	572,568
2015-11-16	$12.63	$12.86	$12.53	$12.59	$12.59	325,714
2015-11-13	$12.55	$12.74	$12.42	$12.70	$12.70	296,027
2015-11-12	$12.33	$12.52	$12.19	$12.51	$12.51	237,109
2015-11-11	$12.55	$12.61	$12.36	$12.40	$12.40	342,870
2015-11-10	$12.16	$12.55	$12.14	$12.53	$12.53	489,861
2015-11-09	$12.42	$12.49	$12.13	$12.18	$12.18	431,149
2015-11-06	$12.31	$12.58	$12.14	$12.38	$12.38	520,789
2015-11-05	$12.16	$12.49	$11.86	$12.23	$12.23	948,211
2015-11-04	$11.43	$11.85	$11.27	$11.82	$11.82	628,615
2015-11-03	$11.11	$11.52	$11.10	$11.48	$11.48	532,489
2015-11-02	$11.72	$11.90	$11.06	$11.10	$11.10	645,311
2015-10-30	$11.25	$12.06	$10.84	$11.77	$11.77	1,412,346
2015-10-29	$10.52	$10.81	$10.42	$10.53	$10.53	365,912
2015-10-28	$10.05	$10.57	$9.93	$10.55	$10.55	775,356
2015-10-27	$10.45	$10.58	$10.00	$10.01	$10.01	461,855
2015-10-26	$10.42	$10.67	$10.41	$10.45	$10.45	249,525
2015-10-23	$10.50	$10.83	$10.39	$10.39	$10.39	377,586
2015-10-22	$11.16	$11.32	$10.35	$10.36	$10.36	417,586
2015-10-21	$11.43	$11.49	$11.04	$11.09	$11.09	196,633
2015-10-20	$11.44	$11.62	$11.29	$11.38	$11.38	187,302
2015-10-19	$11.34	$11.51	$11.34	$11.42	$11.42	149,378
2015-10-16	$11.44	$11.77	$11.28	$11.37	$11.37	201,363
2015-10-15	$11.33	$11.46	$11.00	$11.40	$11.40	152,716
2015-10-14	$11.33	$11.60	$11.24	$11.29	$11.29	134,104
2015-10-13	$11.42	$11.76	$11.32	$11.32	$11.32	161,164
2015-10-12	$11.49	$11.65	$11.26	$11.46	$11.46	141,966
2015-10-09	$11.09	$11.50	$11.07	$11.49	$11.49	159,578
2015-10-08	$11.12	$11.25	$10.95	$11.07	$11.07	180,519
2015-10-07	$11.24	$11.45	$10.97	$11.17	$11.17	319,323
2015-10-06	$11.20	$11.32	$10.95	$11.23	$11.23	271,127
2015-10-05	$11.12	$11.31	$11.06	$11.16	$11.16	279,626
2015-10-02	$10.98	$11.12	$10.43	$11.06	$11.06	513,672
2015-10-01	$11.16	$11.39	$10.95	$11.08	$11.08	487,446
2015-09-30	$11.63	$11.78	$10.84	$11.12	$11.12	466,927
2015-09-29	$11.25	$11.70	$11.06	$11.57	$11.57	427,431
2015-09-28	$11.51	$11.55	$11.13	$11.23	$11.23	366,862
2015-09-25	$11.96	$12.05	$11.42	$11.56	$11.56	651,097
2015-09-24	$11.93	$11.99	$11.62	$11.87	$11.87	376,740
2015-09-23	$12.23	$12.30	$11.85	$12.04	$12.04	281,824
2015-09-22	$12.20	$12.28	$11.86	$12.20	$12.20	332,589
2015-09-21	$12.23	$12.52	$12.11	$12.32	$12.32	211,950
2015-09-18	$12.14	$12.40	$12.00	$12.12	$12.12	1,036,104
2015-09-17	$12.26	$12.52	$12.23	$12.33	$12.33	196,284
2015-09-16	$12.06	$12.28	$12.06	$12.24	$12.24	294,951
2015-09-15	$11.85	$12.07	$11.82	$12.06	$12.06	191,321
2015-09-14	$12.00	$12.06	$11.75	$11.83	$11.83	237,113
2015-09-11	$11.63	$11.97	$11.49	$11.97	$11.97	283,124
2015-09-10	$11.86	$12.11	$11.61	$11.63	$11.63	266,789
2015-09-09	$11.72	$11.92	$11.65	$11.84	$11.84	262,057
2015-09-08	$11.74	$11.74	$11.47	$11.66	$11.66	435,469

Tivity Health Inc (TVTY) News Headlines

Recent Tivity Health Inc (TVTY) News

Similar Companies to Tivity Health Inc (TVTY) in the Medical Care Facilities Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
HCA Healthcare Inc	HCA	Medical Care Facilities	Healthcare	269,000
Fresenius Medical Care AG & Co. KGaA	FMS	Medical Care Facilities	Healthcare	150,000
Brookdale Senior Living Inc	BKD	Medical Care Facilities	Healthcare	87,000
DaVita Inc	DVA	Medical Care Facilities	Healthcare	72,000
Select Medical Holdings Corporation	SEM	Medical Care Facilities	Healthcare	45,000
Healthcare Services Group Inc	HCSG	Medical Care Facilities	Healthcare	44,200
Encompass Health Corp	EHC	Medical Care Facilities	Healthcare	44,000
Universal Health Services Inc - Class B	UHS	Medical Care Facilities	Healthcare	41,000
Aveanna Healthcare Holdings Inc	AVAH	Medical Care Facilities	Healthcare	35,000
Five Star Senior Living Inc	FVE	Medical Care Facilities	Healthcare	26,000

Tivity Health Inc (TVTY) Exchange: NASDAQ