Acme United Corp (ACU) Stock

Data as of May 2, 2024

$46.37 ($0.79) 1.73%

Acme United Corp - Daily Information

Click for more stock information on Acme United Corp.

Daily Information	Data
Date	May 2, 2024
Open	$45.70
Previous Close	$46.37
High	$46.37
Low	$45.27
Adjusted Open	$45.70
Previous Adjusted Close	$46.37
Adjusted High	$46.37
Adjusted Low	$45.27

About Acme United Corp (ACU)

Acme United Corporation is a leading worldwide supplier of cutting, measuring, and safety products to the school, home, office, hardware and industrial markets. Founded in 1867, company has been in business for over 150 years and has operated under a variety of corporate names during that time. Today, Acme United maintains four offices, including a corporate office in New York, manufacturing in Taiwan and Mexico, and a satellite office located in Europe. Acme United has become one of the most successful activity, hobby and home improvement companies in the world building its business by focusing on innovation and, to meet the needs of its rapidly growing customer base, expanding onto an ever-increasing international scale. While Acme United has always been committed to the development and growth of its business, the overall economic environment has decreased the amount of capital available to the company. This has forced Acme United to be more focused on growing its international sales, finding cost savings and reducing debt. Acme United has managed to remain profitable despite tough economic conditions, being able to fund growth internally and avoid layoffs.

Invest in Acme United Corp (ACU)

Get up to $250 in Bitcoin for funding an account.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Acme United Corp (ACU)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$45.70	$46.37	$45.27	$46.37	$46.37	10,612
2024-04-04	$46.96	$46.96	$45.00	$45.58	$45.58	25,188
2024-04-03	$45.87	$46.58	$45.32	$46.58	$46.58	23,602
2024-04-02	$46.95	$46.95	$45.61	$45.74	$45.74	20,903
2024-04-01	$47.95	$48.44	$46.08	$46.96	$46.96	41,325
2024-03-28	$45.80	$47.02	$45.24	$46.99	$46.99	27,149
2024-03-27	$46.77	$46.77	$44.08	$46.12	$46.12	21,060
2024-03-26	$45.45	$46.94	$44.26	$46.29	$46.14	27,608
2024-03-25	$43.23	$44.00	$42.59	$43.44	$43.30	25,613
2024-03-22	$42.81	$43.29	$41.55	$43.29	$43.15	23,838
2024-03-21	$40.87	$43.07	$40.38	$43.07	$42.93	24,413
2024-03-20	$39.96	$41.40	$39.71	$41.40	$41.27	18,672
2024-03-19	$40.04	$40.52	$39.65	$40.08	$39.95	11,897
2024-03-18	$41.76	$41.76	$39.86	$39.86	$39.86	25,085
2024-03-15	$39.71	$41.76	$39.67	$41.76	$41.76	27,626
2024-03-14	$39.33	$39.75	$39.00	$39.22	$39.22	23,714
2024-03-13	$39.82	$40.06	$38.50	$39.02	$39.02	28,342
2024-03-12	$39.15	$40.43	$38.26	$40.43	$40.43	20,919
2024-03-11	$39.71	$39.71	$37.61	$39.60	$39.60	36,815
2024-03-08	$39.55	$39.90	$38.62	$39.72	$39.72	24,159
2024-03-07	$38.38	$39.89	$38.06	$39.89	$39.89	15,864
2024-03-06	$39.31	$40.43	$37.67	$38.37	$38.37	35,076
2024-03-05	$39.71	$40.03	$38.91	$39.47	$39.47	36,239
2024-03-04	$41.05	$41.90	$36.59	$39.82	$39.82	88,432
2024-03-01	$46.03	$46.03	$39.37	$44.16	$44.16	50,513
2024-02-29	$47.09	$47.85	$45.16	$47.50	$47.50	10,268
2024-02-28	$48.48	$48.53	$46.45	$46.45	$46.45	14,350
2024-02-27	$49.25	$49.62	$48.13	$48.96	$48.96	9,715
2024-02-26	$49.69	$49.69	$48.02	$48.95	$48.95	26,272
2024-02-23	$48.71	$49.87	$48.71	$49.80	$49.80	9,793
2024-02-22	$48.41	$49.65	$47.77	$49.17	$49.17	15,188
2024-02-21	$46.72	$48.96	$45.39	$48.85	$48.85	21,323
2024-02-20	$49.25	$49.87	$46.21	$47.36	$47.36	31,423
2024-02-16	$48.41	$49.69	$48.29	$49.60	$49.60	15,361
2024-02-15	$49.31	$49.31	$46.81	$48.91	$48.91	8,228
2024-02-14	$49.26	$49.87	$47.86	$49.02	$49.02	15,243
2024-02-13	$46.38	$49.78	$46.38	$49.63	$49.63	23,896
2024-02-12	$49.84	$50.37	$45.76	$46.04	$46.04	38,819
2024-02-09	$49.89	$49.98	$48.54	$49.84	$49.84	19,275
2024-02-08	$48.48	$49.10	$48.32	$49.09	$49.09	9,450
2024-02-07	$48.79	$49.42	$47.70	$48.81	$48.81	14,724
2024-02-06	$47.00	$49.08	$47.00	$49.08	$49.08	21,038
2024-02-05	$48.38	$48.63	$46.87	$47.26	$47.26	28,864
2024-02-02	$47.85	$49.25	$47.69	$48.38	$48.38	17,618
2024-02-01	$48.18	$48.77	$47.42	$48.54	$48.54	21,804
2024-01-31	$48.40	$48.51	$47.69	$47.88	$47.88	9,558
2024-01-30	$48.07	$48.58	$47.90	$48.50	$48.50	17,029
2024-01-29	$47.42	$49.25	$47.42	$48.52	$48.52	30,329
2024-01-26	$49.33	$49.74	$46.85	$47.40	$47.40	28,506
2024-01-25	$50.30	$50.30	$48.79	$49.40	$49.40	14,747
2024-01-24	$49.64	$50.15	$48.86	$50.05	$50.05	17,497
2024-01-23	$50.69	$50.69	$47.74	$48.58	$48.58	40,028
2024-01-22	$48.97	$50.99	$48.00	$50.00	$50.00	53,866
2024-01-19	$46.70	$49.39	$45.79	$48.79	$48.79	38,497
2024-01-18	$45.51	$47.87	$44.91	$46.94	$46.94	30,182
2024-01-17	$44.26	$47.31	$44.26	$46.31	$46.31	30,874
2024-01-16	$43.04	$45.41	$42.51	$45.41	$45.41	32,115
2024-01-12	$41.61	$43.04	$41.48	$43.04	$43.04	11,080
2024-01-11	$41.56	$42.40	$40.69	$41.57	$41.57	21,004
2024-01-10	$42.99	$42.99	$41.63	$42.16	$42.16	11,667
2024-01-09	$43.45	$43.45	$41.43	$42.08	$42.08	24,399
2024-01-08	$42.96	$43.93	$41.48	$43.50	$43.50	26,544
2024-01-05	$42.80	$43.00	$41.17	$42.19	$42.19	24,813
2024-01-04	$42.91	$43.90	$42.29	$43.07	$43.07	21,196
2024-01-03	$43.20	$43.27	$42.31	$42.50	$42.35	17,762
2024-01-02	$42.94	$44.02	$42.22	$42.59	$42.44	22,253
2023-12-29	$43.98	$44.09	$42.86	$42.86	$42.86	10,696
2023-12-28	$44.35	$44.50	$43.51	$44.16	$44.16	10,867
2023-12-27	$43.20	$44.86	$43.20	$44.86	$44.86	12,390
2023-12-26	$42.55	$43.46	$42.50	$43.44	$43.44	11,999
2023-12-22	$42.83	$43.00	$41.51	$42.12	$42.12	8,447
2023-12-21	$43.10	$43.10	$40.52	$42.59	$42.59	16,698
2023-12-20	$41.85	$43.50	$41.20	$43.01	$43.01	11,743
2023-12-19	$41.30	$42.12	$40.69	$41.60	$41.60	7,913
2023-12-18	$41.00	$41.71	$39.76	$40.43	$40.43	11,345
2023-12-15	$39.76	$41.48	$39.67	$40.87	$40.87	9,665
2023-12-14	$41.33	$41.42	$40.05	$40.55	$40.55	15,114
2023-12-13	$39.73	$42.48	$39.18	$41.10	$41.10	53,429
2023-12-12	$39.99	$40.50	$39.63	$39.66	$39.66	9,641
2023-12-11	$40.00	$40.26	$39.27	$39.32	$39.32	8,145
2023-12-08	$40.50	$40.50	$39.09	$39.99	$39.99	5,418
2023-12-07	$40.59	$40.74	$39.87	$40.50	$40.50	6,485
2023-12-06	$39.41	$40.40	$38.71	$40.25	$40.25	12,647
2023-12-05	$39.18	$39.50	$37.50	$39.50	$39.50	16,444
2023-12-04	$35.98	$38.93	$35.75	$38.93	$38.93	29,739
2023-12-01	$35.75	$36.07	$35.31	$35.75	$35.75	12,950
2023-11-30	$36.38	$36.38	$35.70	$36.00	$36.00	5,802
2023-11-29	$35.17	$36.00	$34.60	$36.00	$36.00	4,736
2023-11-28	$37.10	$37.41	$33.80	$35.05	$35.05	20,846
2023-11-27	$37.99	$37.99	$36.45	$36.45	$36.45	20,405
2023-11-24	$37.00	$37.59	$35.92	$37.59	$37.59	5,496
2023-11-22	$37.43	$37.43	$35.91	$36.99	$36.99	2,718
2023-11-21	$37.79	$37.79	$36.61	$37.00	$37.00	6,907
2023-11-20	$37.49	$39.73	$36.73	$37.83	$37.83	41,951
2023-11-17	$37.19	$37.88	$37.09	$37.49	$37.49	4,732
2023-11-16	$37.51	$38.00	$35.51	$37.31	$37.31	7,605
2023-11-15	$39.75	$41.40	$37.40	$37.89	$37.89	12,483
2023-11-14	$37.48	$40.00	$36.41	$39.82	$39.82	18,491
2023-11-13	$31.89	$37.59	$31.89	$36.83	$36.83	41,656
2023-11-10	$31.10	$31.28	$30.82	$31.02	$31.02	8,695
2023-11-09	$30.66	$31.89	$30.66	$31.06	$31.06	7,165
2023-11-08	$31.76	$32.70	$31.21	$31.49	$31.49	9,734
2023-11-07	$32.51	$32.91	$31.55	$31.55	$31.55	6,965
2023-11-06	$33.17	$34.01	$32.37	$33.25	$33.25	14,282
2023-11-03	$33.33	$33.97	$33.09	$33.09	$33.09	3,024
2023-11-02	$32.67	$34.38	$32.67	$33.78	$33.78	6,621
2023-11-01	$32.95	$34.76	$32.77	$34.76	$34.76	5,192
2023-10-31	$32.20	$33.52	$32.20	$33.50	$33.50	6,044
2023-10-30	$30.89	$32.96	$30.21	$32.76	$32.76	20,892
2023-10-27	$29.90	$30.53	$29.45	$30.40	$30.40	7,973
2023-10-26	$29.50	$30.23	$29.50	$30.06	$30.06	4,523
2023-10-25	$30.86	$30.86	$29.41	$29.57	$29.57	3,834
2023-10-24	$30.25	$30.50	$29.01	$29.97	$29.97	8,103
2023-10-23	$29.09	$29.97	$28.03	$29.01	$29.01	10,248
2023-10-20	$27.40	$28.44	$27.21	$28.44	$28.44	4,720
2023-10-19	$28.42	$28.42	$27.76	$28.05	$28.05	1,914
2023-10-18	$28.63	$28.74	$28.36	$28.39	$28.39	2,156
2023-10-17	$28.48	$29.09	$28.48	$28.62	$28.62	3,444
2023-10-16	$26.92	$28.62	$26.66	$28.62	$28.62	5,115
2023-10-13	$27.24	$27.96	$26.32	$26.92	$26.92	15,065
2023-10-12	$27.76	$27.76	$27.18	$27.70	$27.70	2,833
2023-10-11	$27.83	$28.11	$27.83	$28.11	$28.11	1,485
2023-10-10	$28.49	$29.17	$28.49	$28.49	$28.49	1,739
2023-10-09	$27.56	$28.41	$27.56	$28.40	$28.40	1,619
2023-10-06	$28.53	$28.53	$28.08	$28.08	$28.08	675
2023-10-05	$27.63	$28.53	$27.63	$28.53	$28.53	4,236
2023-10-04	$27.79	$28.79	$27.19	$27.78	$27.78	7,137
2023-10-03	$29.26	$29.69	$27.80	$27.80	$27.80	5,166
2023-10-02	$29.72	$30.55	$29.28	$29.80	$29.65	3,338
2023-09-29	$29.20	$31.06	$29.20	$29.89	$29.74	11,061
2023-09-28	$29.57	$30.00	$29.07	$30.00	$29.85	4,349
2023-09-27	$29.01	$31.00	$28.40	$28.81	$28.67	5,147
2023-09-26	$28.09	$28.53	$27.57	$28.53	$28.39	8,031
2023-09-25	$28.21	$28.21	$27.53	$27.53	$27.39	6,112
2023-09-22	$28.99	$29.53	$28.63	$29.08	$28.93	4,090
2023-09-21	$28.98	$29.02	$28.70	$28.91	$28.91	2,587
2023-09-20	$29.37	$29.84	$28.71	$29.18	$29.18	3,884
2023-09-19	$30.01	$30.44	$28.50	$29.10	$29.10	17,826
2023-09-18	$31.05	$31.05	$29.79	$30.34	$30.34	8,487
2023-09-15	$28.50	$31.14	$28.45	$31.14	$31.14	8,644
2023-09-14	$26.13	$28.38	$26.10	$28.21	$28.21	5,537
2023-09-13	$27.14	$27.64	$26.64	$26.64	$26.64	3,246
2023-09-12	$27.54	$28.38	$27.41	$27.46	$27.46	3,342
2023-09-11	$25.66	$27.78	$25.62	$27.70	$27.70	12,896
2023-09-08	$26.70	$27.12	$25.65	$25.65	$25.65	3,145
2023-09-07	$28.15	$28.34	$26.57	$26.59	$26.59	5,989
2023-09-06	$29.02	$29.02	$28.19	$28.42	$28.42	4,018
2023-09-05	$29.11	$29.20	$28.14	$28.17	$28.17	12,283
2023-09-01	$29.22	$30.22	$29.22	$29.66	$29.66	5,825
2023-08-31	$30.38	$30.65	$29.51	$29.51	$29.51	7,154
2023-08-30	$30.61	$30.61	$29.99	$29.99	$29.99	1,705
2023-08-29	$30.72	$31.12	$29.82	$30.74	$30.74	9,532
2023-08-28	$31.00	$31.00	$29.72	$30.51	$30.51	4,406
2023-08-25	$31.00	$31.19	$30.94	$31.19	$31.19	1,964
2023-08-24	$31.00	$31.19	$29.54	$31.19	$31.19	6,959
2023-08-23	$30.53	$31.88	$29.77	$29.77	$29.77	16,721
2023-08-22	$30.27	$31.16	$29.97	$31.03	$31.03	7,363
2023-08-21	$29.12	$30.88	$29.12	$29.68	$29.68	12,821
2023-08-18	$31.60	$31.86	$30.05	$30.46	$30.46	11,740
2023-08-17	$32.39	$32.61	$30.87	$31.09	$31.09	15,998
2023-08-16	$32.30	$35.00	$31.01	$32.43	$32.43	11,569
2023-08-15	$33.09	$33.20	$31.20	$31.60	$31.60	9,322
2023-08-14	$36.11	$36.57	$32.32	$32.32	$32.32	20,706
2023-08-11	$35.55	$37.99	$35.55	$37.56	$37.56	15,609
2023-08-10	$35.23	$35.89	$34.62	$35.40	$35.40	13,130
2023-08-09	$33.50	$35.70	$33.50	$35.45	$35.45	39,044
2023-08-08	$33.40	$33.79	$32.42	$33.21	$33.21	8,932
2023-08-07	$32.00	$33.69	$32.00	$33.48	$33.48	20,443
2023-08-04	$30.80	$31.70	$30.29	$31.63	$31.63	7,404
2023-08-03	$30.00	$30.78	$29.82	$30.32	$30.32	10,332
2023-08-02	$30.93	$30.93	$29.65	$30.47	$30.47	7,568
2023-08-01	$29.57	$30.79	$29.23	$30.79	$30.79	7,967
2023-07-31	$28.28	$30.42	$27.38	$30.42	$30.42	51,780
2023-07-28	$25.44	$27.49	$25.44	$27.49	$27.49	11,244
2023-07-27	$25.82	$25.89	$25.01	$25.83	$25.83	33,341
2023-07-26	$25.28	$25.74	$25.04	$25.73	$25.73	22,232
2023-07-25	$26.59	$26.59	$24.82	$24.82	$24.82	32,306
2023-07-24	$27.80	$27.80	$25.70	$26.20	$26.20	51,461
2023-07-21	$25.01	$26.83	$24.50	$26.22	$26.22	27,366
2023-07-20	$24.80	$25.00	$24.53	$25.00	$25.00	3,726
2023-07-19	$25.54	$25.54	$24.70	$24.99	$24.99	9,719
2023-07-18	$25.50	$26.54	$25.50	$25.88	$25.88	16,420
2023-07-17	$26.04	$26.04	$25.12	$25.49	$25.49	5,008
2023-07-14	$25.14	$25.35	$24.50	$25.00	$25.00	15,220
2023-07-13	$24.92	$26.25	$24.92	$25.01	$25.01	4,964
2023-07-12	$25.87	$25.87	$25.00	$25.00	$25.00	11,721
2023-07-11	$25.97	$26.43	$25.53	$26.20	$26.20	5,347
2023-07-10	$25.25	$26.38	$25.00	$25.86	$25.86	10,123
2023-07-07	$25.50	$26.45	$25.38	$26.43	$26.43	3,334
2023-07-06	$24.43	$25.56	$24.43	$25.38	$25.38	7,223
2023-07-05	$25.12	$25.59	$24.28	$24.94	$24.94	17,603
2023-07-03	$24.87	$26.03	$24.44	$25.00	$25.00	10,558
2023-06-30	$24.76	$24.94	$24.47	$24.94	$24.94	2,073
2023-06-29	$24.50	$25.10	$24.50	$25.02	$24.88	5,919
2023-06-28	$25.19	$25.50	$24.42	$24.44	$24.30	12,225
2023-06-27	$25.50	$25.50	$24.02	$25.30	$25.16	3,006
2023-06-26	$24.93	$25.37	$24.93	$25.28	$25.14	2,261
2023-06-23	$25.24	$25.43	$24.57	$25.43	$25.29	2,519
2023-06-22	$25.39	$25.54	$24.37	$25.10	$24.96	2,451
2023-06-21	$24.64	$25.14	$24.64	$25.14	$25.00	4,789
2023-06-20	$24.70	$25.24	$24.47	$24.53	$24.39	5,537
2023-06-16	$24.29	$25.40	$24.29	$24.70	$24.56	4,356
2023-06-15	$26.25	$26.25	$24.44	$24.44	$24.44	19,457
2023-06-14	$25.74	$25.97	$25.74	$25.75	$25.75	2,677
2023-06-13	$25.21	$26.13	$25.21	$25.51	$25.51	3,422
2023-06-12	$25.35	$26.39	$25.22	$25.22	$25.22	6,747
2023-06-09	$25.25	$25.96	$25.20	$25.35	$25.35	4,356
2023-06-08	$25.44	$25.85	$25.34	$25.34	$25.34	1,793
2023-06-07	$25.42	$25.60	$25.20	$25.45	$25.45	4,455
2023-06-06	$25.29	$25.29	$24.56	$25.20	$25.20	2,610
2023-06-05	$25.79	$26.12	$24.70	$24.98	$24.98	11,965
2023-06-02	$24.40	$25.75	$23.61	$25.73	$25.73	7,748
2023-06-01	$24.25	$24.97	$23.67	$24.81	$24.81	5,854
2023-05-31	$26.18	$27.00	$23.24	$24.98	$24.98	56,318
2023-05-30	$25.89	$26.47	$25.89	$26.06	$26.06	8,117
2023-05-26	$24.47	$25.81	$24.07	$25.81	$25.81	14,012
2023-05-25	$24.75	$25.19	$24.45	$24.45	$24.45	8,458
2023-05-24	$24.31	$25.10	$24.31	$24.75	$24.75	5,728
2023-05-23	$25.27	$25.30	$24.68	$24.68	$24.68	1,846
2023-05-22	$24.30	$25.29	$24.30	$25.29	$25.29	1,781
2023-05-19	$24.70	$24.79	$24.70	$24.79	$24.79	1,392
2023-05-18	$25.26	$25.26	$24.39	$24.43	$24.43	3,638
2023-05-17	$25.92	$25.92	$24.75	$25.48	$25.48	6,365
2023-05-16	$25.73	$25.74	$25.33	$25.44	$25.44	2,862
2023-05-15	$25.98	$26.14	$25.10	$25.10	$25.10	4,763
2023-05-12	$25.34	$26.89	$24.53	$25.74	$25.74	8,687
2023-05-11	$25.99	$25.99	$25.49	$25.60	$25.60	2,617
2023-05-10	$26.43	$26.56	$25.72	$26.09	$26.09	10,241
2023-05-09	$26.40	$26.40	$25.50	$25.91	$25.91	8,281
2023-05-08	$26.24	$26.61	$25.82	$26.00	$26.00	5,789
2023-05-05	$26.49	$26.49	$25.77	$26.24	$26.24	1,967
2023-05-04	$26.97	$26.97	$25.50	$26.10	$26.10	5,648
2023-05-03	$25.74	$25.99	$25.21	$25.21	$25.21	3,320
2023-05-02	$25.70	$25.94	$25.02	$25.08	$25.08	5,605
2023-05-01	$25.20	$26.39	$25.20	$25.78	$25.78	5,092
2023-04-28	$25.60	$26.39	$25.60	$26.20	$26.20	3,375
2023-04-27	$26.14	$26.49	$25.85	$26.42	$26.42	4,240
2023-04-26	$26.00	$26.34	$25.44	$26.15	$26.15	4,768
2023-04-25	$26.70	$27.17	$26.11	$26.11	$26.11	6,300
2023-04-24	$27.05	$28.00	$26.00	$26.46	$26.46	9,953
2023-04-21	$25.25	$26.99	$25.10	$26.99	$26.99	15,671
2023-04-20	$25.22	$25.44	$24.91	$24.91	$24.91	1,674
2023-04-19	$25.18	$25.96	$24.91	$25.35	$25.35	5,225
2023-04-18	$25.34	$26.43	$25.06	$25.10	$25.10	8,348
2023-04-17	$25.66	$26.74	$25.47	$26.00	$26.00	3,575
2023-04-14	$26.25	$26.25	$25.26	$25.65	$25.65	5,416
2023-04-13	$26.82	$26.98	$26.25	$26.28	$26.28	2,152
2023-04-12	$26.74	$27.79	$26.50	$27.51	$27.51	8,152
2023-04-11	$25.32	$27.32	$25.00	$26.75	$26.75	6,817
2023-04-10	$24.58	$25.43	$24.45	$24.87	$24.87	7,407
2023-04-06	$23.09	$25.02	$23.09	$25.02	$25.02	7,021
2023-04-05	$22.90	$23.84	$22.53	$23.60	$23.60	3,715
2023-04-04	$22.61	$23.25	$22.61	$23.24	$23.24	2,031
2023-04-03	$22.89	$23.60	$22.80	$22.91	$22.91	5,415
2023-03-31	$22.86	$23.43	$22.86	$23.00	$23.00	1,421
2023-03-30	$23.66	$23.66	$22.86	$22.86	$22.86	659
2023-03-29	$23.20	$23.48	$22.65	$23.18	$23.04	4,745
2023-03-28	$23.06	$23.20	$22.85	$23.20	$23.06	2,538
2023-03-27	$23.20	$23.20	$22.54	$22.90	$22.76	8,166
2023-03-24	$22.90	$22.96	$22.50	$22.50	$22.36	4,372
2023-03-23	$23.38	$23.92	$22.65	$22.85	$22.71	6,389
2023-03-22	$23.50	$23.82	$23.39	$23.80	$23.66	3,115
2023-03-21	$23.40	$23.88	$23.15	$23.22	$23.08	3,310
2023-03-20	$23.43	$24.18	$23.43	$23.46	$23.32	8,358
2023-03-17	$24.00	$24.67	$23.15	$23.30	$23.16	7,567
2023-03-16	$24.93	$25.64	$24.02	$24.14	$23.99	10,403
2023-03-15	$24.80	$25.33	$24.02	$24.04	$23.89	5,097
2023-03-14	$25.64	$25.64	$24.80	$24.83	$24.68	7,089
2023-03-13	$24.85	$25.52	$24.59	$25.24	$25.09	3,489
2023-03-10	$25.47	$25.49	$24.75	$24.90	$24.75	2,617
2023-03-09	$25.50	$26.09	$24.82	$25.96	$25.80	18,615
2023-03-08	$25.66	$26.22	$25.01	$25.42	$25.27	20,832
2023-03-07	$25.84	$26.25	$25.44	$25.44	$25.29	3,497
2023-03-06	$25.35	$26.25	$25.35	$26.16	$26.00	11,417
2023-03-03	$24.57	$25.75	$24.04	$25.55	$25.39	33,980
2023-03-02	$24.60	$25.00	$24.03	$25.00	$24.85	10,415
2023-03-01	$24.65	$24.93	$24.11	$24.11	$23.96	2,731
2023-02-28	$24.70	$24.80	$24.37	$24.42	$24.27	5,139
2023-02-27	$24.20	$24.50	$24.16	$24.50	$24.35	2,994
2023-02-24	$24.59	$24.81	$24.07	$24.07	$23.92	7,522
2023-02-23	$24.86	$25.71	$24.45	$24.86	$24.71	5,300
2023-02-22	$24.32	$24.43	$24.26	$24.26	$24.11	1,244
2023-02-21	$24.56	$24.56	$24.04	$24.11	$23.96	1,356
2023-02-17	$24.23	$24.59	$24.01	$24.58	$24.43	5,949
2023-02-16	$24.35	$24.63	$24.01	$24.31	$24.16	5,209
2023-02-15	$24.42	$24.42	$24.01	$24.01	$23.86	2,377
2023-02-14	$24.65	$24.65	$24.09	$24.21	$24.06	22,669
2023-02-13	$24.29	$25.29	$24.01	$24.01	$23.86	23,905
2023-02-10	$25.00	$25.20	$24.33	$24.33	$24.18	3,881
2023-02-09	$24.82	$25.65	$24.82	$25.06	$24.91	3,259
2023-02-08	$25.30	$25.60	$24.98	$25.14	$24.99	3,884
2023-02-07	$25.64	$25.76	$25.03	$25.38	$25.23	7,342
2023-02-06	$24.38	$25.73	$24.38	$25.10	$24.95	7,602
2023-02-03	$24.29	$24.44	$24.03	$24.03	$23.88	2,735
2023-02-02	$23.75	$24.03	$23.75	$23.92	$23.77	1,968
2023-02-01	$23.25	$23.80	$23.25	$23.33	$23.19	2,589
2023-01-31	$23.34	$23.60	$23.18	$23.60	$23.46	2,090
2023-01-30	$23.61	$23.61	$23.00	$23.16	$23.02	10,134
2023-01-27	$22.93	$23.50	$22.90	$23.40	$23.26	10,208
2023-01-26	$23.48	$23.58	$22.77	$23.04	$22.90	8,096
2023-01-25	$23.45	$23.55	$22.83	$23.11	$22.96	8,648
2023-01-24	$22.14	$23.90	$22.13	$23.33	$23.19	18,505
2023-01-23	$21.53	$22.45	$21.30	$21.92	$21.79	13,580
2023-01-20	$22.12	$22.15	$21.45	$21.57	$21.44	7,624
2023-01-19	$22.20	$22.61	$21.50	$21.75	$21.62	13,048
2023-01-18	$22.77	$22.96	$22.41	$22.57	$22.43	2,426
2023-01-17	$22.88	$23.09	$22.16	$22.58	$22.44	7,695
2023-01-13	$23.22	$23.22	$22.75	$22.89	$22.75	3,965
2023-01-12	$22.71	$23.23	$22.59	$23.23	$23.09	5,171
2023-01-11	$22.60	$22.89	$22.47	$22.48	$22.34	4,791
2023-01-10	$22.35	$23.10	$22.35	$22.59	$22.45	6,233
2023-01-09	$22.22	$22.48	$22.18	$22.47	$22.33	3,095
2023-01-06	$21.97	$22.49	$21.97	$22.00	$21.87	2,541
2023-01-05	$21.51	$22.27	$21.51	$21.65	$21.52	3,186
2023-01-04	$21.83	$22.13	$21.51	$21.99	$21.72	7,177
2023-01-03	$22.00	$22.00	$21.54	$21.70	$21.43	2,961
2022-12-30	$21.73	$22.14	$21.27	$21.90	$21.90	10,104
2022-12-29	$22.04	$22.06	$21.62	$21.77	$21.77	3,745
2022-12-28	$22.18	$22.48	$21.38	$21.76	$21.76	9,988
2022-12-27	$22.34	$22.34	$22.17	$22.32	$22.32	1,090
2022-12-23	$22.66	$22.66	$22.05	$22.27	$22.27	3,969
2022-12-22	$22.76	$22.76	$21.97	$22.65	$22.65	5,943
2022-12-21	$22.96	$23.26	$22.84	$22.84	$22.84	3,626
2022-12-20	$23.05	$23.42	$22.91	$22.91	$22.91	2,540
2022-12-19	$23.25	$23.32	$22.88	$23.17	$23.17	3,835
2022-12-16	$22.99	$23.64	$22.76	$23.64	$23.64	3,549
2022-12-15	$23.27	$23.48	$22.75	$23.14	$23.14	18,117
2022-12-14	$23.24	$23.46	$23.06	$23.20	$23.20	3,775
2022-12-13	$24.15	$24.29	$23.01	$23.01	$23.01	30,703
2022-12-12	$23.90	$24.18	$23.50	$23.73	$23.73	4,860
2022-12-09	$24.25	$24.38	$23.91	$23.91	$23.91	4,861
2022-12-08	$24.47	$24.49	$23.80	$24.30	$24.30	9,188
2022-12-07	$24.00	$24.38	$24.00	$24.30	$24.30	2,518
2022-12-06	$23.86	$24.60	$23.86	$24.48	$24.48	11,218
2022-12-05	$23.81	$24.30	$23.57	$24.30	$24.30	9,463
2022-12-02	$23.43	$24.19	$23.43	$23.77	$23.77	8,129
2022-12-01	$23.56	$24.00	$23.36	$23.69	$23.69	14,115
2022-11-30	$23.76	$24.18	$23.26	$23.68	$23.68	9,913
2022-11-29	$24.56	$24.76	$23.74	$23.74	$23.74	5,885
2022-11-28	$24.38	$25.19	$24.29	$24.59	$24.59	4,178
2022-11-25	$23.32	$24.79	$23.32	$24.79	$24.79	9,479
2022-11-23	$23.99	$24.00	$23.25	$23.25	$23.25	1,288
2022-11-22	$24.40	$24.52	$23.77	$23.95	$23.95	4,591
2022-11-21	$24.25	$24.45	$24.25	$24.40	$24.40	1,738
2022-11-18	$24.53	$24.77	$24.20	$24.77	$24.77	8,409
2022-11-17	$24.66	$24.77	$24.09	$24.77	$24.77	3,513
2022-11-16	$24.95	$25.20	$24.50	$24.50	$24.50	11,091
2022-11-15	$25.15	$25.39	$24.50	$25.39	$25.39	16,652
2022-11-14	$24.94	$25.16	$24.41	$24.44	$24.44	12,599
2022-11-11	$24.30	$25.39	$24.30	$25.39	$25.39	9,964
2022-11-10	$24.19	$24.57	$23.88	$24.57	$24.57	8,482
2022-11-09	$24.14	$24.14	$23.52	$23.64	$23.64	4,899
2022-11-08	$24.22	$24.50	$23.75	$23.75	$23.75	3,577
2022-11-07	$24.14	$24.87	$23.71	$24.30	$24.30	10,528
2022-11-04	$23.75	$24.10	$23.71	$23.99	$23.99	5,266
2022-11-03	$23.75	$23.85	$23.35	$23.72	$23.72	5,777
2022-11-02	$24.30	$24.30	$23.61	$24.15	$24.15	4,552
2022-11-01	$24.91	$25.19	$24.08	$24.38	$24.38	8,240
2022-10-31	$23.89	$25.00	$23.70	$23.91	$23.91	14,783
2022-10-28	$23.71	$24.27	$23.70	$24.27	$24.27	7,536
2022-10-27	$23.70	$24.18	$23.31	$23.46	$23.46	30,942
2022-10-26	$23.31	$23.68	$23.23	$23.23	$23.23	4,201
2022-10-25	$23.47	$24.09	$23.43	$23.56	$23.56	6,800
2022-10-24	$23.30	$24.29	$23.20	$23.45	$23.45	7,251
2022-10-21	$24.00	$24.00	$22.66	$23.00	$23.00	21,591
2022-10-20	$24.63	$25.31	$24.39	$25.31	$25.31	22,192
2022-10-19	$24.24	$24.72	$24.24	$24.43	$24.43	3,123
2022-10-18	$24.75	$24.75	$24.32	$24.64	$24.64	7,276
2022-10-17	$24.39	$24.87	$24.25	$24.25	$24.25	1,263
2022-10-14	$23.75	$24.57	$23.57	$24.57	$24.57	2,986
2022-10-13	$23.43	$24.43	$23.25	$24.17	$24.17	1,296
2022-10-12	$23.76	$24.01	$23.35	$24.01	$24.01	3,568
2022-10-11	$23.50	$24.03	$23.27	$23.27	$23.27	7,703
2022-10-10	$23.86	$24.18	$23.56	$23.80	$23.80	5,686
2022-10-07	$23.77	$24.56	$23.66	$23.80	$23.80	12,674
2022-10-06	$23.26	$24.69	$23.26	$24.01	$24.01	14,460
2022-10-05	$23.76	$24.24	$23.05	$23.73	$23.73	14,856
2022-10-04	$23.73	$24.82	$23.73	$23.95	$23.95	9,827
2022-10-03	$23.52	$23.95	$23.12	$23.95	$23.95	3,251
2022-09-30	$22.95	$23.98	$21.11	$23.02	$23.02	9,012
2022-09-29	$23.08	$24.09	$23.08	$23.65	$23.51	5,080
2022-09-28	$24.12	$24.12	$23.35	$23.35	$23.21	4,148
2022-09-27	$24.15	$24.27	$23.70	$23.88	$23.74	2,073
2022-09-26	$25.94	$25.98	$23.75	$24.08	$24.08	17,133
2022-09-23	$27.56	$27.56	$26.32	$26.32	$26.32	1,554
2022-09-22	$28.15	$28.23	$27.46	$27.61	$27.61	3,761
2022-09-21	$27.93	$28.45	$26.12	$28.37	$28.37	8,804
2022-09-20	$26.54	$27.33	$26.40	$27.33	$27.33	11,510
2022-09-19	$26.22	$26.68	$25.93	$26.40	$26.40	6,692
2022-09-16	$25.56	$26.34	$25.51	$26.33	$26.33	5,417
2022-09-15	$26.30	$26.79	$26.20	$26.20	$26.20	3,534
2022-09-14	$26.67	$27.01	$25.96	$26.11	$26.11	9,749
2022-09-13	$27.00	$27.17	$26.33	$26.33	$26.33	6,941
2022-09-12	$28.33	$28.33	$27.18	$27.18	$27.18	5,296
2022-09-09	$27.45	$29.38	$27.42	$28.11	$28.11	9,816
2022-09-08	$27.20	$29.22	$26.77	$28.10	$28.10	7,177
2022-09-07	$27.00	$27.32	$26.70	$26.93	$26.93	2,156
2022-09-06	$26.23	$27.63	$26.10	$27.48	$27.48	5,134
2022-09-02	$28.40	$28.40	$27.25	$27.59	$27.59	2,127
2022-09-01	$28.25	$28.57	$27.90	$28.31	$28.31	9,272
2022-08-31	$28.85	$28.98	$28.07	$28.75	$28.75	3,316
2022-08-30	$28.16	$29.00	$28.12	$28.85	$28.85	9,926
2022-08-29	$26.89	$28.12	$26.89	$28.08	$28.08	5,989
2022-08-26	$28.98	$28.98	$27.67	$27.80	$27.80	7,277
2022-08-25	$28.44	$28.70	$28.10	$28.10	$28.10	3,018
2022-08-24	$28.05	$28.49	$27.80	$28.10	$28.10	3,296
2022-08-23	$28.24	$28.24	$27.55	$27.90	$27.90	2,683
2022-08-22	$28.00	$28.27	$27.59	$27.81	$27.81	4,263
2022-08-19	$27.08	$28.31	$26.88	$28.31	$28.31	4,704
2022-08-18	$28.13	$28.13	$27.26	$27.98	$27.98	2,879
2022-08-17	$27.55	$27.81	$27.52	$27.81	$27.81	1,759
2022-08-16	$28.78	$28.78	$27.80	$27.80	$27.80	3,304
2022-08-15	$28.15	$28.30	$27.37	$28.25	$28.25	3,617
2022-08-12	$27.31	$28.89	$27.31	$28.23	$28.23	6,625
2022-08-11	$28.81	$29.24	$28.26	$28.56	$28.56	4,777
2022-08-10	$27.61	$28.82	$27.61	$28.58	$28.58	8,736
2022-08-09	$28.35	$28.35	$27.22	$27.36	$27.36	6,736
2022-08-08	$28.37	$29.53	$28.26	$28.82	$28.82	6,470
2022-08-05	$28.88	$29.58	$28.42	$28.42	$28.42	5,740
2022-08-04	$29.25	$29.80	$29.21	$29.21	$29.21	3,836
2022-08-03	$28.96	$29.35	$28.55	$29.35	$29.35	3,764
2022-08-02	$29.70	$30.18	$29.10	$29.35	$29.35	6,437
2022-08-01	$29.14	$29.74	$28.25	$29.74	$29.74	5,401
2022-07-29	$28.89	$29.02	$28.80	$28.80	$28.80	2,028
2022-07-28	$29.64	$29.73	$28.65	$29.40	$29.40	4,821
2022-07-27	$31.99	$31.99	$29.71	$29.95	$29.95	3,351
2022-07-26	$32.40	$32.67	$31.15	$31.15	$31.15	12,885
2022-07-25	$32.06	$33.15	$32.00	$32.00	$32.00	15,966
2022-07-22	$30.40	$32.10	$30.40	$32.03	$32.03	16,304
2022-07-21	$30.34	$30.43	$29.94	$30.33	$30.33	4,334
2022-07-20	$29.40	$30.75	$29.40	$30.75	$30.75	8,800
2022-07-19	$29.95	$29.95	$29.39	$29.49	$29.49	7,031
2022-07-18	$29.34	$29.50	$28.84	$29.40	$29.40	6,233
2022-07-15	$29.06	$29.75	$29.00	$29.27	$29.27	7,804
2022-07-14	$29.61	$29.61	$29.10	$29.53	$29.53	3,822
2022-07-13	$29.98	$30.01	$29.48	$29.74	$29.74	2,808
2022-07-12	$30.90	$31.04	$30.01	$30.01	$30.01	1,905
2022-07-11	$30.66	$30.73	$30.40	$30.42	$30.42	2,403
2022-07-08	$31.64	$31.99	$31.01	$31.40	$31.40	7,537
2022-07-07	$31.83	$32.13	$31.00	$31.90	$31.90	4,064
2022-07-06	$31.59	$31.73	$31.38	$31.64	$31.64	6,553
2022-07-05	$32.13	$32.13	$31.06	$31.62	$31.62	8,191
2022-07-01	$31.60	$31.97	$31.22	$31.90	$31.90	7,758
2022-06-30	$30.77	$31.67	$30.56	$31.67	$31.67	8,161
2022-06-29	$31.36	$31.49	$31.15	$31.48	$31.34	1,880
2022-06-28	$31.17	$31.70	$31.17	$31.48	$31.34	5,619
2022-06-27	$30.15	$31.45	$30.15	$31.38	$31.24	8,752
2022-06-24	$30.00	$30.36	$30.00	$30.08	$29.95	2,256
2022-06-23	$29.40	$30.00	$29.40	$29.91	$29.78	5,988
2022-06-22	$30.02	$30.30	$29.31	$29.50	$29.37	12,589
2022-06-21	$30.40	$31.28	$30.12	$30.12	$29.99	9,902
2022-06-17	$30.33	$31.20	$30.33	$30.38	$30.25	9,798
2022-06-16	$31.30	$32.74	$30.13	$30.77	$30.63	4,597
2022-06-15	$32.00	$32.30	$31.40	$31.40	$31.26	2,662
2022-06-14	$32.04	$32.20	$32.04	$32.06	$31.92	1,211
2022-06-13	$32.10	$32.68	$31.41	$32.23	$32.09	11,904
2022-06-10	$32.63	$32.96	$32.08	$32.96	$32.81	7,824
2022-06-09	$32.87	$33.43	$32.71	$32.71	$32.57	5,348
2022-06-08	$33.05	$33.45	$33.05	$33.26	$33.11	9,360
2022-06-07	$33.25	$33.48	$32.82	$33.30	$33.15	11,701
2022-06-06	$33.68	$33.69	$33.16	$33.67	$33.52	12,453
2022-06-03	$32.60	$33.53	$32.23	$33.34	$33.19	15,786
2022-06-02	$32.37	$32.70	$32.00	$32.50	$32.36	4,837
2022-06-01	$32.48	$32.92	$31.65	$32.26	$32.12	10,224
2022-05-31	$32.45	$33.18	$32.31	$32.60	$32.46	9,031
2022-05-27	$32.29	$32.95	$32.26	$32.95	$32.80	16,023
2022-05-26	$31.81	$32.60	$31.81	$31.95	$31.81	20,503
2022-05-25	$33.18	$33.18	$32.09	$32.23	$32.09	5,154
2022-05-24	$32.08	$33.05	$31.79	$32.82	$32.68	10,258
2022-05-23	$32.00	$32.93	$32.00	$32.93	$32.79	7,738
2022-05-20	$32.70	$33.18	$31.58	$32.00	$31.86	24,153
2022-05-19	$33.09	$33.40	$32.28	$32.91	$32.77	8,219
2022-05-18	$32.78	$33.29	$32.73	$33.26	$33.11	9,721
2022-05-17	$32.81	$33.59	$32.20	$32.51	$32.37	4,481
2022-05-16	$32.42	$33.21	$32.42	$32.50	$32.36	3,931
2022-05-13	$31.80	$32.90	$31.54	$32.41	$32.27	18,440
2022-05-12	$32.15	$32.15	$31.07	$31.80	$31.66	5,721
2022-05-11	$32.99	$32.99	$31.24	$32.50	$32.36	6,649
2022-05-10	$33.44	$33.65	$32.48	$33.00	$32.85	6,856
2022-05-09	$33.17	$33.87	$32.70	$33.22	$33.07	9,368
2022-05-06	$33.47	$34.25	$33.37	$34.09	$33.94	13,991
2022-05-05	$33.15	$34.18	$32.09	$34.18	$34.03	15,163
2022-05-04	$32.26	$33.49	$32.26	$33.35	$33.20	4,473
2022-05-03	$32.35	$33.39	$32.35	$32.82	$32.68	25,791
2022-05-02	$32.18	$32.99	$32.05	$32.34	$32.20	9,300
2022-04-29	$32.33	$32.99	$31.67	$32.99	$32.84	11,584
2022-04-28	$32.50	$33.53	$32.10	$32.60	$32.46	7,331
2022-04-27	$32.13	$33.50	$32.07	$32.43	$32.29	6,201
2022-04-26	$32.20	$33.23	$32.04	$32.50	$32.36	3,868
2022-04-25	$32.90	$32.90	$30.73	$32.50	$32.36	8,493
2022-04-22	$33.00	$33.49	$32.16	$32.49	$32.35	7,603
2022-04-21	$33.41	$34.00	$33.03	$33.78	$33.63	7,381
2022-04-20	$32.75	$33.88	$32.75	$33.88	$33.73	6,656
2022-04-19	$33.00	$33.51	$33.00	$33.00	$32.85	7,526
2022-04-18	$32.66	$33.19	$32.42	$32.75	$32.61	2,974
2022-04-14	$32.80	$33.20	$32.65	$32.65	$32.51	16,616
2022-04-13	$33.19	$33.19	$32.87	$32.94	$32.80	2,378
2022-04-12	$32.96	$33.10	$32.68	$32.70	$32.56	5,466
2022-04-11	$33.00	$33.20	$32.27	$32.90	$32.76	7,866
2022-04-08	$32.99	$33.48	$32.89	$33.25	$33.10	5,507
2022-04-07	$33.35	$33.49	$30.87	$33.49	$33.34	7,662
2022-04-06	$31.10	$33.70	$31.10	$33.25	$33.10	13,380
2022-04-05	$33.23	$33.74	$32.88	$33.26	$33.11	2,457
2022-04-04	$33.31	$33.80	$33.31	$33.75	$33.60	6,777
2022-04-01	$34.08	$34.08	$33.75	$33.76	$33.61	2,120
2022-03-31	$33.75	$33.94	$33.75	$33.75	$33.60	1,704
2022-03-30	$33.89	$34.13	$33.75	$33.75	$33.47	2,589
2022-03-29	$33.89	$34.10	$33.67	$33.76	$33.48	9,068
2022-03-28	$33.83	$34.13	$33.80	$33.86	$33.58	3,701
2022-03-25	$34.36	$34.36	$33.81	$34.10	$33.82	3,357
2022-03-24	$33.65	$34.17	$33.65	$34.17	$33.89	5,995
2022-03-23	$34.00	$34.69	$33.50	$34.39	$34.11	5,669
2022-03-22	$33.50	$34.32	$33.50	$34.03	$33.75	8,005
2022-03-21	$34.36	$34.45	$33.75	$34.03	$33.75	2,943
2022-03-18	$33.87	$34.91	$33.50	$34.91	$34.62	7,183
2022-03-17	$33.58	$33.72	$33.30	$33.67	$33.39	3,922
2022-03-16	$33.25	$33.90	$33.25	$33.40	$33.13	9,051
2022-03-15	$33.25	$33.46	$33.25	$33.25	$32.98	7,033
2022-03-14	$32.97	$33.69	$32.97	$33.25	$32.98	6,855
2022-03-11	$33.75	$33.75	$33.25	$33.25	$32.98	741
2022-03-10	$33.47	$33.47	$33.25	$33.39	$33.12	1,117
2022-03-09	$33.24	$33.79	$33.10	$33.15	$32.88	6,484
2022-03-08	$33.27	$33.81	$33.10	$33.11	$32.84	3,642
2022-03-07	$34.90	$35.14	$33.06	$33.06	$32.79	8,614
2022-03-04	$35.20	$35.36	$34.80	$34.90	$34.61	3,648
2022-03-03	$34.10	$35.59	$34.10	$35.33	$35.04	10,373
2022-03-02	$34.65	$35.18	$34.35	$34.69	$34.41	5,627
2022-03-01	$33.81	$34.70	$33.31	$33.81	$33.53	4,642
2022-02-28	$32.51	$33.60	$31.76	$33.00	$32.73	3,650
2022-02-25	$33.06	$33.06	$32.99	$33.00	$32.73	1,722
2022-02-24	$32.31	$33.00	$32.07	$33.00	$32.72	3,713
2022-02-23	$32.64	$33.47	$32.64	$32.90	$32.63	6,523
2022-02-22	$32.20	$34.00	$32.20	$32.76	$32.49	6,711
2022-02-18	$32.80	$33.79	$32.51	$33.79	$33.51	9,226
2022-02-17	$32.68	$33.11	$32.66	$33.00	$32.73	7,019
2022-02-16	$32.08	$33.24	$32.08	$32.97	$32.70	7,707
2022-02-15	$32.22	$33.96	$32.22	$32.73	$32.46	11,564
2022-02-14	$32.56	$32.56	$31.00	$32.00	$31.74	3,321
2022-02-11	$33.00	$33.12	$32.32	$32.71	$32.44	5,112
2022-02-10	$33.06	$33.06	$33.00	$33.00	$32.73	1,036
2022-02-09	$32.50	$32.99	$32.50	$32.98	$32.71	1,819
2022-02-08	$33.50	$33.50	$32.05	$32.50	$32.23	3,086
2022-02-07	$33.43	$33.43	$32.01	$32.70	$32.43	2,269
2022-02-04	$32.72	$33.12	$32.00	$32.01	$31.75	10,402
2022-02-03	$34.45	$34.45	$32.32	$32.96	$32.68	13,151
2022-02-02	$34.81	$34.93	$33.66	$34.12	$33.84	5,627
2022-02-01	$32.75	$34.72	$32.75	$34.48	$34.20	7,360
2022-01-31	$32.02	$33.00	$32.00	$33.00	$32.73	20,355
2022-01-28	$32.05	$32.93	$31.96	$32.30	$32.03	7,432
2022-01-27	$32.09	$32.59	$31.97	$32.47	$32.20	9,104
2022-01-26	$30.13	$32.23	$30.13	$31.95	$31.69	11,692
2022-01-25	$30.53	$30.57	$29.82	$30.01	$29.76	9,238
2022-01-24	$31.40	$31.88	$30.14	$30.45	$30.20	12,155
2022-01-21	$31.87	$32.43	$31.13	$31.45	$31.19	11,634
2022-01-20	$32.35	$32.35	$31.94	$32.00	$31.74	4,716
2022-01-19	$32.96	$33.44	$31.87	$32.31	$32.04	16,254
2022-01-18	$32.50	$33.50	$32.50	$33.50	$33.22	5,441
2022-01-14	$32.38	$33.38	$32.36	$32.70	$32.43	5,880
2022-01-13	$32.10	$33.17	$32.10	$32.76	$32.49	5,473
2022-01-12	$32.80	$34.03	$32.12	$32.12	$31.86	9,201
2022-01-11	$32.01	$32.68	$31.92	$32.38	$32.11	9,479
2022-01-10	$32.62	$33.15	$32.00	$32.00	$31.74	5,723
2022-01-07	$33.00	$33.46	$32.56	$33.03	$32.75	2,787
2022-01-06	$33.15	$33.88	$32.30	$33.34	$33.06	9,255
2022-01-05	$32.93	$34.00	$32.40	$32.66	$32.26	10,889
2022-01-04	$33.42	$33.83	$32.50	$33.10	$32.70	16,395
2022-01-03	$33.55	$34.24	$33.37	$33.56	$33.15	8,440
2021-12-31	$33.02	$33.97	$33.02	$33.70	$33.29	11,697
2021-12-30	$33.50	$33.91	$33.11	$33.11	$32.71	10,647
2021-12-29	$33.29	$33.95	$33.01	$33.79	$33.38	14,639
2021-12-28	$34.04	$34.61	$33.64	$33.80	$33.39	15,152
2021-12-27	$35.34	$35.76	$34.17	$34.80	$34.38	14,304
2021-12-23	$35.22	$35.69	$34.90	$35.62	$35.19	6,888
2021-12-22	$33.40	$35.24	$33.40	$35.23	$34.80	13,172
2021-12-21	$33.79	$34.24	$33.02	$34.05	$33.64	14,248
2021-12-20	$31.93	$33.45	$31.93	$33.44	$33.04	13,647
2021-12-17	$31.73	$32.52	$31.73	$32.37	$31.98	9,226
2021-12-16	$32.78	$33.00	$31.92	$32.01	$31.62	31,464
2021-12-15	$32.00	$33.37	$32.00	$33.37	$32.97	15,743
2021-12-14	$32.21	$33.00	$31.92	$32.50	$32.11	15,092
2021-12-13	$32.51	$33.00	$31.77	$32.07	$31.68	27,648
2021-12-10	$32.14	$33.35	$32.14	$33.19	$32.79	17,626
2021-12-09	$32.00	$33.58	$31.76	$32.56	$32.17	17,672
2021-12-08	$32.85	$34.88	$31.25	$34.88	$34.45	23,109
2021-12-07	$33.20	$33.50	$32.35	$33.12	$32.72	16,365
2021-12-06	$33.35	$34.33	$32.17	$33.10	$32.70	13,040
2021-12-03	$32.17	$33.59	$32.17	$33.59	$33.18	6,288
2021-12-02	$34.02	$34.66	$32.22	$32.60	$32.21	6,478
2021-12-01	$34.87	$35.08	$33.03	$33.03	$32.63	10,979
2021-11-30	$35.20	$35.60	$33.94	$34.96	$34.54	4,432
2021-11-29	$33.00	$36.07	$33.00	$35.19	$34.77	11,984
2021-11-26	$32.70	$33.00	$32.30	$32.99	$32.59	5,953
2021-11-24	$34.51	$35.55	$32.60	$32.66	$32.27	12,180
2021-11-23	$36.35	$36.35	$34.51	$34.51	$34.09	7,944
2021-11-22	$36.26	$36.92	$35.60	$36.00	$35.57	8,567
2021-11-19	$35.79	$36.49	$35.78	$36.00	$35.57	2,055
2021-11-18	$37.50	$37.50	$35.57	$35.57	$35.14	5,888
2021-11-17	$36.80	$36.84	$35.98	$36.00	$35.57	6,418
2021-11-16	$35.97	$37.40	$35.97	$36.80	$36.36	6,838
2021-11-15	$36.00	$36.08	$35.78	$35.90	$35.47	2,604
2021-11-12	$36.02	$36.60	$35.53	$36.00	$35.57	5,736
2021-11-11	$37.50	$37.73	$35.56	$36.43	$35.99	4,623
2021-11-10	$36.34	$38.00	$36.34	$37.00	$36.55	2,621
2021-11-09	$36.49	$36.72	$35.60	$36.72	$36.27	5,994
2021-11-08	$35.50	$36.98	$35.50	$36.60	$36.16	10,752
2021-11-05	$35.51	$36.77	$35.51	$35.80	$35.37	6,395
2021-11-04	$37.36	$37.36	$36.11	$36.11	$35.67	16,423
2021-11-03	$38.25	$38.49	$37.57	$37.57	$37.12	3,874
2021-11-02	$37.52	$38.68	$37.31	$38.17	$37.71	6,496
2021-11-01	$37.00	$37.55	$35.86	$37.30	$36.85	16,372
2021-10-29	$36.00	$37.00	$36.00	$37.00	$36.55	18,908
2021-10-28	$35.85	$36.49	$35.63	$35.99	$35.56	6,662
2021-10-27	$37.06	$37.06	$35.99	$36.40	$35.96	2,822
2021-10-26	$35.71	$37.22	$35.71	$36.48	$36.04	10,052
2021-10-25	$37.42	$37.42	$35.55	$35.80	$35.37	13,050
2021-10-22	$37.23	$37.82	$36.65	$37.82	$37.36	5,079
2021-10-21	$37.75	$38.47	$36.49	$37.07	$36.63	3,662
2021-10-20	$36.03	$38.24	$35.69	$37.77	$37.31	10,964
2021-10-19	$36.00	$36.89	$35.51	$35.62	$35.19	9,650
2021-10-18	$35.50	$36.46	$35.50	$36.00	$35.57	1,838
2021-10-15	$36.00	$37.40	$36.00	$36.01	$35.58	13,339
2021-10-14	$35.38	$37.45	$35.05	$35.87	$35.44	13,229
2021-10-13	$33.59	$35.49	$32.86	$34.90	$34.48	17,641
2021-10-12	$31.08	$33.34	$30.84	$32.81	$32.41	24,370
2021-10-11	$32.18	$33.03	$29.95	$31.08	$30.70	31,170
2021-10-08	$33.90	$33.90	$32.00	$32.56	$32.17	6,626
2021-10-07	$33.84	$34.86	$33.20	$33.59	$33.18	15,211
2021-10-06	$33.33	$33.49	$33.00	$33.45	$33.05	1,493
2021-10-05	$34.70	$34.86	$33.25	$33.75	$33.34	5,561
2021-10-04	$33.30	$34.56	$33.01	$34.13	$33.72	7,480
2021-10-01	$33.38	$34.00	$32.75	$33.26	$32.86	8,389
2021-09-30	$33.05	$33.05	$32.51	$32.74	$32.34	4,837
2021-09-29	$32.70	$34.05	$32.70	$32.95	$32.42	8,707
2021-09-28	$32.00	$32.95	$31.00	$32.26	$31.74	34,711
2021-09-27	$33.05	$33.23	$30.36	$32.61	$32.09	67,883
2021-09-24	$33.77	$33.81	$32.98	$33.51	$32.97	15,630
2021-09-23	$34.00	$35.40	$33.11	$34.10	$33.56	24,638
2021-09-22	$35.85	$35.85	$34.19	$34.53	$33.98	17,323
2021-09-21	$37.08	$37.08	$35.50	$36.20	$35.62	5,085
2021-09-20	$36.70	$36.70	$36.10	$36.14	$35.56	4,062
2021-09-17	$36.11	$37.51	$36.06	$37.51	$36.91	6,701
2021-09-16	$37.15	$37.93	$35.82	$37.23	$36.64	9,528
2021-09-15	$36.08	$37.44	$34.93	$36.95	$36.36	27,760
2021-09-14	$37.78	$37.78	$35.71	$36.35	$35.77	18,915
2021-09-13	$40.03	$40.03	$37.50	$37.80	$37.20	9,838
2021-09-10	$40.09	$40.09	$39.01	$39.97	$39.33	4,999
2021-09-09	$40.50	$40.86	$40.32	$40.32	$39.68	4,009
2021-09-08	$39.70	$41.50	$39.50	$40.78	$40.12	10,835
2021-09-07	$40.50	$40.50	$39.36	$39.74	$39.11	6,255
2021-09-03	$41.13	$41.13	$39.70	$40.68	$40.03	3,258
2021-09-02	$40.37	$41.96	$40.37	$41.00	$40.34	8,740
2021-09-01	$40.40	$41.81	$40.37	$40.37	$39.72	10,195
2021-08-31	$40.37	$40.81	$40.04	$40.43	$39.78	4,181
2021-08-30	$40.13	$40.45	$40.00	$40.29	$39.64	4,045
2021-08-27	$39.15	$40.37	$39.12	$39.78	$39.14	18,008
2021-08-26	$38.73	$39.15	$38.11	$38.69	$38.07	11,582
2021-08-25	$37.68	$39.00	$37.50	$38.64	$38.02	11,556
2021-08-24	$38.27	$38.54	$37.14	$37.72	$37.12	14,266
2021-08-23	$39.30	$39.55	$38.13	$38.26	$37.65	15,244
2021-08-20	$38.14	$39.49	$38.14	$39.42	$38.79	10,656
2021-08-19	$38.83	$38.87	$38.02	$38.02	$37.41	8,985
2021-08-18	$40.07	$40.07	$39.01	$39.66	$39.03	3,761
2021-08-17	$39.51	$40.00	$38.99	$39.67	$39.03	5,633
2021-08-16	$39.50	$40.30	$39.44	$39.89	$39.25	11,793
2021-08-13	$39.10	$39.34	$38.41	$38.41	$37.80	13,663
2021-08-12	$39.43	$39.63	$39.42	$39.45	$38.82	3,199
2021-08-11	$40.00	$40.49	$39.47	$39.56	$38.93	24,473
2021-08-10	$40.31	$40.31	$39.89	$40.09	$39.45	7,428
2021-08-09	$40.35	$40.50	$40.00	$40.00	$39.36	7,113
2021-08-06	$40.09	$40.55	$39.95	$40.36	$39.72	19,166
2021-08-05	$40.99	$41.00	$40.07	$40.07	$39.43	11,027
2021-08-04	$40.37	$41.27	$40.37	$41.26	$40.60	8,722
2021-08-03	$40.68	$41.63	$40.43	$40.43	$39.78	8,176
2021-08-02	$42.00	$42.13	$40.60	$41.02	$40.36	24,768
2021-07-30	$42.21	$42.58	$41.78	$42.30	$41.62	11,123
2021-07-29	$42.00	$42.49	$41.00	$41.94	$41.26	11,505
2021-07-28	$42.33	$42.92	$41.90	$41.90	$41.23	3,937
2021-07-27	$42.22	$42.66	$42.01	$42.33	$41.65	4,674
2021-07-26	$42.55	$43.13	$42.31	$42.70	$42.02	7,094
2021-07-23	$43.04	$43.64	$42.65	$42.76	$42.08	7,628
2021-07-22	$42.31	$43.25	$42.31	$43.04	$42.35	10,553
2021-07-21	$43.36	$43.36	$42.33	$42.60	$41.92	7,583
2021-07-20	$41.69	$43.48	$41.44	$42.61	$41.93	10,706
2021-07-19	$42.52	$42.52	$41.28	$41.86	$41.19	10,307
2021-07-16	$43.75	$43.75	$42.15	$42.34	$41.66	12,100
2021-07-15	$42.64	$43.97	$42.20	$43.55	$42.85	14,937
2021-07-14	$42.11	$43.60	$41.29	$42.46	$41.78	23,438
2021-07-13	$42.10	$42.76	$41.40	$42.29	$41.61	32,915
2021-07-12	$41.98	$43.20	$41.98	$42.32	$41.64	24,057
2021-07-09	$42.08	$43.32	$42.01	$42.70	$42.02	16,929
2021-07-08	$41.47	$43.18	$40.98	$42.00	$41.33	93,990
2021-07-07	$43.11	$43.71	$42.07	$42.35	$41.67	8,331
2021-07-06	$43.60	$44.24	$43.00	$43.41	$42.72	5,418
2021-07-02	$44.30	$44.65	$43.05	$44.27	$43.56	16,436
2021-07-01	$44.50	$44.99	$44.17	$44.77	$44.05	10,935
2021-06-30	$45.03	$45.69	$44.25	$44.56	$43.72	12,363
2021-06-29	$45.10	$46.00	$45.05	$45.86	$45.00	7,222
2021-06-28	$44.58	$45.50	$44.38	$45.43	$44.57	11,143
2021-06-25	$45.10	$46.19	$43.97	$43.97	$43.14	21,477
2021-06-24	$44.46	$44.88	$44.00	$44.67	$43.83	10,474
2021-06-23	$44.00	$44.94	$43.01	$44.34	$43.51	20,960
2021-06-22	$43.86	$43.86	$43.01	$43.62	$42.80	5,399
2021-06-21	$44.13	$44.13	$43.60	$43.61	$42.79	5,254
2021-06-18	$44.03	$44.51	$43.01	$43.61	$42.79	31,257
2021-06-17	$44.02	$45.10	$43.92	$43.92	$43.09	9,189
2021-06-16	$44.87	$44.87	$43.01	$44.11	$43.28	14,396
2021-06-15	$44.10	$45.14	$43.20	$45.14	$44.29	22,580
2021-06-14	$43.38	$44.29	$42.97	$43.60	$42.78	15,491
2021-06-11	$44.02	$44.46	$43.01	$43.01	$42.20	10,847
2021-06-10	$45.00	$45.57	$43.48	$44.49	$43.65	23,027
2021-06-09	$43.27	$45.22	$43.27	$44.82	$43.98	14,430
2021-06-08	$41.76	$44.07	$41.76	$43.51	$42.69	23,377
2021-06-07	$41.85	$42.73	$41.52	$42.17	$41.38	13,083
2021-06-04	$42.39	$42.40	$41.52	$41.91	$41.12	6,015
2021-06-03	$41.65	$42.84	$41.50	$42.43	$41.63	5,642
2021-06-02	$42.70	$42.90	$41.71	$42.10	$41.31	21,401
2021-06-01	$42.40	$42.89	$42.02	$42.31	$41.51	10,050
2021-05-28	$42.70	$42.83	$41.64	$41.79	$41.00	26,002
2021-05-27	$43.30	$43.58	$41.51	$42.66	$41.86	23,286
2021-05-26	$43.49	$44.63	$42.71	$43.09	$42.28	12,286
2021-05-25	$44.45	$44.90	$42.76	$43.00	$42.19	21,352
2021-05-24	$44.50	$45.84	$43.68	$44.61	$43.77	13,043
2021-05-21	$43.20	$45.10	$43.20	$44.20	$43.37	24,828
2021-05-20	$44.06	$46.59	$42.82	$43.18	$42.37	43,923
2021-05-19	$43.67	$44.24	$42.71	$43.94	$43.11	34,150
2021-05-18	$44.00	$44.00	$43.24	$43.99	$43.16	7,259
2021-05-17	$43.70	$44.05	$42.73	$44.05	$43.22	16,044
2021-05-14	$44.86	$45.60	$43.86	$44.60	$43.76	18,374
2021-05-13	$43.56	$45.95	$43.56	$44.50	$43.66	28,644
2021-05-12	$42.93	$45.00	$41.37	$43.58	$42.76	27,932
2021-05-11	$43.61	$43.89	$42.54	$43.19	$42.38	33,697
2021-05-10	$44.70	$44.75	$43.75	$43.90	$43.07	19,979
2021-05-07	$44.11	$44.75	$44.11	$44.38	$43.54	19,009
2021-05-06	$44.61	$44.69	$44.21	$44.36	$43.52	12,782
2021-05-05	$45.60	$45.60	$44.52	$44.79	$43.95	19,100
2021-05-04	$45.15	$46.15	$44.38	$44.89	$44.04	18,435
2021-05-03	$44.70	$45.54	$44.56	$45.40	$44.55	22,483
2021-04-30	$45.56	$45.68	$44.10	$44.70	$43.86	30,934
2021-04-29	$46.74	$47.75	$45.41	$45.83	$44.97	20,059
2021-04-28	$45.50	$46.45	$45.00	$46.11	$45.24	22,096
2021-04-27	$45.32	$45.73	$44.40	$45.39	$44.54	30,017
2021-04-26	$45.80	$46.59	$43.85	$45.31	$44.46	58,026
2021-04-23	$48.00	$48.00	$44.70	$45.36	$44.51	52,767
2021-04-22	$43.00	$47.50	$42.57	$46.82	$45.94	125,653
2021-04-21	$45.38	$48.31	$42.24	$43.00	$42.19	272,388
2021-04-20	$40.00	$40.00	$34.13	$37.92	$37.21	71,145
2021-04-19	$39.11	$41.41	$38.36	$40.10	$39.34	20,899
2021-04-16	$37.00	$38.75	$36.32	$37.84	$37.12	26,614
2021-04-15	$38.27	$38.27	$35.80	$37.10	$36.40	32,977
2021-04-14	$39.31	$39.31	$38.26	$38.31	$37.58	2,274
2021-04-13	$38.69	$39.65	$38.69	$38.75	$38.02	6,928
2021-04-12	$37.67	$38.69	$36.45	$38.69	$37.96	15,972
2021-04-09	$38.10	$38.80	$35.80	$36.92	$36.22	17,133
2021-04-08	$39.74	$39.74	$35.98	$38.45	$37.73	28,085
2021-04-07	$41.35	$43.40	$39.65	$39.85	$39.10	13,270
2021-04-06	$41.61	$43.04	$41.50	$41.60	$40.82	10,320
2021-04-05	$40.43	$42.44	$40.21	$42.00	$41.21	23,677
2021-04-01	$39.26	$40.38	$39.26	$40.00	$39.25	10,958
2021-03-31	$39.00	$39.90	$38.40	$39.44	$38.70	10,535
2021-03-30	$39.06	$39.62	$38.46	$39.04	$38.18	5,133
2021-03-29	$39.63	$40.18	$38.85	$39.02	$38.16	15,914
2021-03-26	$39.50	$40.74	$39.50	$40.20	$39.31	3,045
2021-03-25	$38.57	$40.79	$38.20	$39.89	$39.01	18,725
2021-03-24	$39.68	$41.31	$39.25	$39.72	$38.84	9,004
2021-03-23	$41.85	$42.14	$39.25	$39.91	$39.03	19,579
2021-03-22	$41.85	$42.50	$40.71	$41.90	$40.97	41,682
2021-03-19	$40.58	$42.00	$39.17	$42.00	$41.07	18,596
2021-03-18	$39.73	$40.57	$39.29	$40.51	$39.62	8,984
2021-03-17	$39.20	$40.53	$38.31	$39.42	$38.55	10,432
2021-03-16	$41.21	$41.42	$39.43	$39.43	$38.56	10,663
2021-03-15	$41.99	$42.14	$40.84	$41.12	$40.21	10,447
2021-03-12	$41.15	$42.00	$40.82	$41.60	$40.68	8,706
2021-03-11	$39.34	$41.75	$38.59	$41.34	$40.43	18,128
2021-03-10	$39.40	$39.64	$38.10	$39.20	$38.34	13,258
2021-03-09	$37.91	$40.70	$37.35	$39.29	$38.42	17,016
2021-03-08	$35.73	$37.87	$35.61	$37.87	$37.03	21,416
2021-03-05	$38.30	$38.30	$35.34	$35.68	$34.89	18,625
2021-03-04	$36.06	$39.88	$36.06	$37.90	$37.06	25,059
2021-03-03	$36.95	$39.72	$36.88	$38.40	$37.55	13,090
2021-03-02	$37.00	$37.08	$36.10	$36.95	$36.14	4,305
2021-03-01	$35.74	$37.32	$35.29	$36.99	$36.17	6,005
2021-02-26	$34.98	$35.76	$34.88	$35.03	$34.26	6,713
2021-02-25	$35.45	$35.50	$34.45	$34.85	$34.08	9,795
2021-02-24	$36.43	$37.86	$35.13	$35.13	$34.36	22,135
2021-02-23	$33.65	$37.50	$33.04	$37.10	$36.28	40,381
2021-02-22	$33.95	$34.00	$33.50	$33.66	$32.92	4,431
2021-02-19	$33.23	$34.19	$33.09	$33.82	$33.07	7,869
2021-02-18	$33.86	$33.86	$32.91	$33.21	$32.48	9,497
2021-02-17	$33.10	$34.00	$32.90	$33.74	$32.99	13,375
2021-02-16	$33.25	$33.60	$33.10	$33.33	$32.59	5,870
2021-02-12	$34.53	$34.53	$32.61	$33.25	$32.52	8,156
2021-02-11	$33.40	$34.90	$33.16	$33.22	$32.49	21,791
2021-02-10	$32.62	$33.50	$32.62	$33.39	$32.65	5,852
2021-02-09	$33.22	$33.48	$32.59	$33.04	$32.31	3,627
2021-02-08	$32.50	$33.70	$32.15	$33.54	$32.80	15,482
2021-02-05	$31.84	$32.65	$31.15	$32.65	$31.93	7,057
2021-02-04	$32.83	$33.31	$31.72	$31.72	$31.02	17,595
2021-02-03	$33.17	$33.70	$31.60	$33.32	$32.59	12,796
2021-02-02	$31.68	$33.00	$31.53	$32.92	$32.19	14,753
2021-02-01	$31.36	$32.05	$31.15	$31.52	$30.82	6,880
2021-01-29	$31.32	$31.41	$30.51	$31.36	$30.67	11,399
2021-01-28	$30.25	$32.10	$30.15	$31.43	$30.74	27,923
2021-01-27	$32.50	$32.60	$30.06	$30.18	$29.51	42,756
2021-01-26	$32.69	$32.69	$32.00	$32.64	$31.92	7,999
2021-01-25	$31.60	$32.60	$31.02	$32.38	$31.66	16,261
2021-01-22	$31.20	$31.95	$30.90	$31.30	$30.61	13,224
2021-01-21	$30.97	$31.99	$30.50	$31.35	$30.66	15,655
2021-01-20	$31.52	$31.85	$30.91	$30.94	$30.26	18,372
2021-01-19	$31.01	$32.31	$30.38	$31.40	$30.71	22,723
2021-01-15	$32.05	$32.94	$31.58	$31.58	$30.88	11,902
2021-01-14	$33.00	$33.73	$32.61	$32.90	$32.17	17,039
2021-01-13	$33.40	$33.72	$32.11	$32.90	$32.17	4,762
2021-01-12	$33.20	$33.54	$32.41	$33.33	$32.59	12,889
2021-01-11	$31.45	$33.52	$31.40	$33.12	$32.39	26,646
2021-01-08	$31.39	$32.08	$30.49	$31.26	$30.57	12,004
2021-01-07	$30.25	$31.21	$30.25	$30.90	$30.22	4,729
2021-01-06	$31.60	$32.20	$30.49	$30.49	$29.69	8,069
2021-01-05	$30.78	$31.65	$30.74	$31.65	$30.82	7,699
2021-01-04	$30.76	$31.53	$29.65	$30.61	$29.80	15,680
2020-12-31	$31.10	$31.33	$29.50	$30.13	$29.34	13,524
2020-12-30	$32.81	$32.91	$30.74	$30.88	$30.07	34,776
2020-12-29	$33.40	$33.46	$31.36	$32.30	$31.46	26,705
2020-12-28	$31.69	$33.99	$31.69	$33.42	$32.55	33,315
2020-12-24	$30.50	$31.21	$30.00	$31.21	$30.39	3,798
2020-12-23	$29.24	$30.50	$29.24	$30.13	$29.34	9,116
2020-12-22	$28.63	$30.06	$28.63	$29.72	$28.94	3,389
2020-12-21	$29.13	$29.60	$28.29	$29.01	$28.25	7,382
2020-12-18	$30.00	$30.53	$28.74	$29.37	$28.60	34,265
2020-12-17	$29.75	$30.65	$29.25	$29.61	$28.84	20,546
2020-12-16	$28.00	$29.71	$28.00	$29.18	$28.42	25,419
2020-12-15	$28.61	$29.00	$27.40	$27.92	$27.19	23,178
2020-12-14	$30.85	$31.17	$29.00	$29.14	$28.38	18,540
2020-12-11	$30.00	$31.20	$29.96	$30.47	$29.68	12,329
2020-12-10	$29.48	$30.34	$28.75	$30.00	$29.22	18,853
2020-12-09	$30.26	$30.30	$29.11	$29.35	$28.58	30,127
2020-12-08	$31.19	$31.55	$29.40	$30.64	$29.84	22,733
2020-12-07	$31.44	$31.95	$30.00	$30.92	$30.11	35,009
2020-12-04	$33.20	$33.50	$30.80	$31.70	$30.87	25,892
2020-12-03	$33.45	$33.82	$32.97	$33.20	$32.33	15,650
2020-12-02	$33.72	$33.94	$32.65	$33.24	$32.37	20,946
2020-12-01	$33.38	$34.00	$33.02	$33.57	$32.69	19,157
2020-11-30	$32.76	$33.87	$32.30	$33.12	$32.25	24,590
2020-11-27	$32.50	$33.35	$32.33	$32.33	$31.48	7,159
2020-11-25	$32.18	$32.47	$32.18	$32.33	$31.48	6,694
2020-11-24	$32.02	$32.85	$32.02	$32.40	$31.55	11,634
2020-11-23	$33.00	$34.10	$32.30	$32.35	$31.50	18,997
2020-11-20	$34.50	$34.50	$31.43	$32.71	$31.85	58,312
2020-11-19	$34.90	$34.90	$33.25	$34.50	$33.60	37,430
2020-11-18	$33.00	$35.49	$33.00	$34.35	$33.45	90,119
2020-11-17	$31.48	$33.19	$30.24	$32.78	$31.92	61,892
2020-11-16	$28.50	$31.75	$26.98	$31.25	$30.43	102,635
2020-11-13	$27.03	$27.70	$26.70	$26.79	$26.09	9,158
2020-11-12	$26.38	$27.23	$26.35	$26.58	$25.88	4,430
2020-11-11	$26.43	$27.48	$26.10	$27.30	$26.59	12,032
2020-11-10	$27.95	$27.95	$26.34	$26.38	$25.69	11,874
2020-11-09	$28.52	$28.52	$27.31	$28.08	$27.35	4,556
2020-11-06	$28.32	$28.51	$27.15	$27.15	$26.44	13,129
2020-11-05	$28.88	$28.88	$27.36	$28.32	$27.58	11,430
2020-11-04	$28.45	$29.05	$27.88	$27.88	$27.15	6,717
2020-11-03	$28.54	$29.85	$28.11	$28.54	$27.79	20,315
2020-11-02	$28.19	$28.77	$27.66	$28.10	$27.37	24,167
2020-10-30	$27.39	$28.58	$27.39	$28.20	$27.46	13,855
2020-10-29	$26.67	$28.63	$26.65	$28.01	$27.28	19,894
2020-10-28	$26.21	$27.10	$26.16	$27.00	$26.29	11,806
2020-10-27	$27.34	$27.90	$26.49	$27.00	$26.29	13,262
2020-10-26	$27.23	$27.90	$26.50	$27.47	$26.75	4,520
2020-10-23	$28.16	$28.50	$27.21	$27.21	$26.49	11,761
2020-10-22	$27.50	$28.27	$26.34	$27.72	$27.00	15,399
2020-10-21	$26.50	$27.98	$26.00	$27.35	$26.63	23,174
2020-10-20	$26.24	$26.59	$25.46	$25.90	$25.22	13,679
2020-10-19	$24.48	$26.12	$24.48	$25.63	$24.96	25,313
2020-10-16	$24.62	$24.65	$24.03	$24.49	$23.85	6,223
2020-10-15	$23.84	$24.75	$23.00	$24.33	$23.69	6,481
2020-10-14	$24.54	$24.54	$23.13	$23.90	$23.27	11,099
2020-10-13	$24.06	$24.64	$24.06	$24.45	$23.81	3,939
2020-10-12	$24.70	$24.85	$23.75	$24.75	$24.10	10,847
2020-10-09	$25.16	$25.16	$24.25	$24.25	$23.62	4,185
2020-10-08	$24.72	$25.15	$24.10	$25.15	$24.49	11,762
2020-10-07	$24.39	$25.20	$24.39	$25.01	$24.36	13,641
2020-10-06	$24.16	$24.88	$24.02	$24.02	$23.39	10,993
2020-10-05	$24.44	$24.88	$23.96	$24.16	$23.53	18,859
2020-10-02	$23.75	$23.75	$23.30	$23.45	$22.84	3,829
2020-10-01	$23.49	$24.07	$23.30	$23.76	$23.14	15,520
2020-09-30	$22.75	$23.11	$22.29	$23.03	$22.43	4,401
2020-09-29	$22.47	$22.98	$22.47	$22.85	$22.14	5,361
2020-09-28	$22.58	$22.87	$22.05	$22.05	$21.36	11,447
2020-09-25	$22.04	$22.68	$22.04	$22.54	$21.84	2,259
2020-09-24	$22.51	$22.68	$21.68	$22.17	$21.48	12,924
2020-09-23	$22.83	$22.84	$22.01	$22.01	$21.32	3,487
2020-09-22	$22.63	$22.97	$22.20	$22.89	$22.18	5,683
2020-09-21	$22.66	$23.20	$22.06	$22.30	$21.60	6,783
2020-09-18	$22.48	$23.36	$21.82	$23.36	$22.63	13,733
2020-09-17	$22.25	$22.45	$21.41	$22.45	$21.75	18,875
2020-09-16	$22.40	$22.91	$22.30	$22.49	$21.79	10,056
2020-09-15	$22.63	$22.87	$22.52	$22.70	$21.99	4,243
2020-09-14	$23.05	$23.15	$22.60	$22.98	$22.26	4,528
2020-09-11	$23.41	$23.44	$22.89	$23.05	$22.33	2,458
2020-09-10	$23.90	$24.00	$23.09	$23.41	$22.68	5,135
2020-09-09	$23.02	$24.10	$22.60	$23.60	$22.86	11,740
2020-09-08	$22.35	$23.99	$21.99	$22.93	$22.22	13,950
2020-09-04	$22.80	$23.03	$22.02	$22.50	$21.80	10,583
2020-09-03	$23.13	$23.49	$22.26	$22.60	$21.89	11,176
2020-09-02	$22.40	$23.92	$22.14	$23.24	$22.51	29,596
2020-09-01	$21.83	$22.34	$21.57	$22.34	$21.64	12,916
2020-08-31	$22.24	$22.50	$21.63	$22.04	$21.35	3,205
2020-08-28	$22.32	$22.81	$21.74	$22.29	$21.59	6,377
2020-08-27	$23.00	$23.00	$21.50	$22.08	$21.39	8,152
2020-08-26	$22.95	$22.96	$22.41	$22.70	$21.99	1,555
2020-08-25	$23.83	$23.83	$22.51	$22.74	$22.03	16,019
2020-08-24	$23.78	$23.87	$23.20	$23.46	$22.73	8,319
2020-08-21	$23.47	$23.99	$23.28	$23.99	$23.24	1,743
2020-08-20	$23.50	$24.19	$23.27	$23.45	$22.72	5,347
2020-08-19	$24.40	$24.40	$23.61	$23.80	$23.06	2,536
2020-08-18	$23.77	$24.40	$23.50	$24.09	$23.34	12,959
2020-08-17	$22.72	$23.85	$22.72	$23.85	$23.11	7,871
2020-08-14	$22.50	$22.93	$22.50	$22.74	$22.03	2,263
2020-08-13	$23.18	$23.30	$22.51	$22.75	$22.04	7,925
2020-08-12	$23.13	$23.60	$22.70	$23.05	$22.33	10,451
2020-08-11	$23.73	$23.73	$22.85	$23.53	$22.79	11,494
2020-08-10	$22.59	$23.47	$22.59	$23.47	$22.74	7,668
2020-08-07	$21.93	$22.60	$21.79	$22.49	$21.79	11,981
2020-08-06	$21.96	$22.05	$21.77	$22.00	$21.31	4,358
2020-08-05	$21.99	$22.30	$21.59	$21.96	$21.27	4,039
2020-08-04	$21.78	$22.18	$21.45	$21.81	$21.13	3,508
2020-08-03	$21.57	$21.88	$21.37	$21.88	$21.20	7,469
2020-07-31	$22.09	$22.58	$21.59	$21.67	$20.99	4,780
2020-07-30	$22.85	$22.85	$21.18	$22.29	$21.59	8,673
2020-07-29	$23.20	$23.40	$22.72	$23.40	$22.67	1,637
2020-07-28	$23.49	$23.74	$22.42	$23.13	$22.41	16,027
2020-07-27	$22.78	$23.50	$22.47	$23.50	$22.77	13,133
2020-07-24	$22.58	$23.37	$22.58	$22.78	$22.07	7,752
2020-07-23	$23.47	$23.60	$22.06	$22.31	$21.61	18,989
2020-07-22	$23.68	$23.77	$23.09	$23.69	$22.95	13,867
2020-07-21	$23.83	$23.83	$23.09	$23.50	$22.77	6,280
2020-07-20	$24.39	$24.39	$23.38	$24.00	$23.25	11,162
2020-07-17	$23.30	$24.74	$23.03	$24.42	$23.66	31,954
2020-07-16	$21.68	$22.14	$21.46	$22.10	$21.41	5,986
2020-07-15	$21.59	$22.00	$21.30	$21.81	$21.13	13,840
2020-07-14	$21.59	$22.24	$20.87	$21.30	$20.64	12,949
2020-07-13	$21.73	$21.99	$21.38	$21.60	$20.93	12,947
2020-07-10	$20.88	$21.92	$20.77	$21.69	$21.01	10,046
2020-07-09	$21.45	$21.45	$20.40	$21.01	$20.35	6,294
2020-07-08	$21.96	$21.96	$20.92	$21.45	$20.78	3,705
2020-07-07	$22.18	$22.18	$21.26	$21.96	$21.27	3,166
2020-07-06	$22.14	$22.14	$21.22	$22.07	$21.38	17,920
2020-07-02	$23.50	$23.50	$21.51	$21.90	$21.22	15,142
2020-07-01	$22.80	$23.36	$22.46	$22.63	$21.92	6,860
2020-06-30	$22.01	$22.98	$21.96	$22.98	$22.15	9,104
2020-06-29	$20.48	$21.90	$20.48	$21.90	$21.10	24,793
2020-06-26	$20.23	$20.47	$19.76	$20.47	$19.73	9,804
2020-06-25	$20.25	$20.53	$20.05	$20.26	$19.52	4,567
2020-06-24	$21.02	$21.34	$20.02	$20.20	$19.47	9,188
2020-06-23	$21.46	$21.50	$20.95	$21.10	$20.33	14,791
2020-06-22	$21.70	$21.70	$21.20	$21.50	$20.72	5,552
2020-06-19	$22.04	$22.53	$21.27	$21.69	$20.90	14,747
2020-06-18	$21.40	$22.01	$21.34	$21.84	$21.05	2,097
2020-06-17	$21.99	$22.10	$21.61	$21.96	$21.16	5,268
2020-06-16	$22.81	$22.81	$21.51	$21.89	$21.10	17,061
2020-06-15	$22.49	$22.52	$22.05	$22.18	$21.37	10,485
2020-06-12	$22.76	$23.25	$22.35	$22.85	$22.02	7,420
2020-06-11	$22.92	$22.95	$22.34	$22.64	$21.82	9,011
2020-06-10	$23.39	$23.39	$22.88	$23.27	$22.43	5,364
2020-06-09	$22.27	$23.35	$22.13	$23.09	$22.25	14,575
2020-06-08	$21.27	$22.63	$21.01	$22.53	$21.71	31,825
2020-06-05	$21.42	$21.60	$21.01	$21.30	$20.53	11,182
2020-06-04	$21.50	$21.50	$21.08	$21.20	$20.43	4,050
2020-06-03	$21.68	$22.29	$21.20	$21.55	$20.77	8,054
2020-06-02	$21.53	$22.56	$21.53	$21.57	$20.79	12,811
2020-06-01	$21.52	$22.74	$21.35	$21.55	$20.77	48,039
2020-05-29	$21.53	$22.08	$20.65	$21.39	$20.61	27,024
2020-05-28	$21.21	$22.25	$21.15	$21.35	$20.57	12,629
2020-05-27	$21.00	$21.49	$21.00	$21.42	$20.64	8,413
2020-05-26	$20.15	$21.39	$20.07	$20.79	$20.04	42,276
2020-05-22	$20.25	$20.39	$19.55	$20.01	$19.28	34,144
2020-05-21	$20.74	$21.00	$20.26	$20.53	$19.78	14,618
2020-05-20	$21.36	$21.52	$20.81	$21.16	$20.39	10,786
2020-05-19	$21.39	$21.52	$20.60	$21.10	$20.33	12,225
2020-05-18	$21.93	$22.34	$21.11	$21.11	$20.34	10,252
2020-05-15	$21.74	$21.88	$19.58	$21.55	$20.77	10,888
2020-05-14	$22.60	$22.60	$21.78	$21.94	$21.14	5,523
2020-05-13	$22.62	$22.88	$22.15	$22.64	$21.82	5,751
2020-05-12	$22.41	$23.55	$22.37	$22.41	$21.60	20,657
2020-05-11	$22.04	$22.97	$21.60	$22.64	$21.82	31,330
2020-05-08	$21.90	$22.25	$21.61	$21.61	$20.83	18,138
2020-05-07	$22.22	$22.43	$21.85	$22.06	$21.26	18,740
2020-05-06	$22.00	$22.46	$21.96	$22.20	$21.39	5,503
2020-05-05	$22.00	$22.16	$21.50	$22.16	$21.36	19,997
2020-05-04	$22.22	$22.22	$21.36	$22.00	$21.20	12,110
2020-05-01	$21.22	$22.40	$20.94	$22.33	$21.52	21,303
2020-04-30	$21.50	$21.74	$20.62	$21.71	$20.92	22,415
2020-04-29	$22.31	$22.65	$21.34	$21.60	$20.82	21,391
2020-04-28	$22.06	$22.35	$21.60	$22.30	$21.49	17,093
2020-04-27	$21.34	$22.11	$21.34	$22.04	$21.24	28,588
2020-04-24	$21.71	$21.71	$21.02	$21.34	$20.57	11,210
2020-04-23	$22.00	$22.19	$21.50	$21.52	$20.74	12,590
2020-04-22	$22.71	$22.71	$21.39	$21.85	$21.06	22,669
2020-04-21	$21.85	$23.19	$21.40	$21.57	$20.79	12,672
2020-04-20	$21.27	$22.34	$21.10	$21.75	$20.96	13,953
2020-04-17	$21.36	$21.49	$20.76	$21.27	$20.50	15,792
2020-04-16	$21.00	$21.70	$20.09	$20.09	$19.36	22,808
2020-04-15	$20.38	$20.95	$18.36	$20.93	$20.17	15,901
2020-04-14	$20.40	$20.82	$19.87	$20.48	$19.74	8,568
2020-04-13	$20.10	$20.34	$19.81	$20.12	$19.39	7,425
2020-04-09	$20.46	$20.46	$19.45	$20.00	$19.27	24,125
2020-04-08	$19.50	$20.28	$19.10	$20.20	$19.47	9,651
2020-04-07	$20.10	$20.54	$18.66	$19.29	$18.59	12,799
2020-04-06	$20.31	$20.31	$18.11	$19.71	$18.99	35,564
2020-04-03	$19.58	$20.70	$19.58	$20.00	$19.27	5,006
2020-04-02	$20.00	$20.50	$19.90	$20.26	$19.41	9,207
2020-04-01	$19.95	$20.37	$19.88	$20.07	$19.23	5,982
2020-03-31	$19.48	$20.76	$19.40	$20.27	$19.42	14,151
2020-03-30	$19.20	$20.45	$18.50	$20.15	$19.30	24,784
2020-03-27	$19.70	$19.70	$18.51	$18.85	$18.06	8,070
2020-03-26	$17.89	$19.65	$17.89	$19.38	$18.56	5,537
2020-03-25	$20.64	$20.64	$17.61	$19.53	$18.71	10,915
2020-03-24	$18.00	$21.34	$18.00	$20.16	$19.31	16,824
2020-03-23	$19.64	$20.04	$17.98	$19.33	$18.52	13,156
2020-03-20	$21.30	$21.30	$19.43	$19.96	$19.12	17,107
2020-03-19	$17.68	$21.63	$17.11	$21.34	$20.44	10,165
2020-03-18	$17.51	$19.40	$17.10	$17.78	$17.03	15,145
2020-03-17	$20.99	$20.99	$18.72	$19.64	$18.81	11,319
2020-03-16	$17.27	$21.28	$17.27	$20.81	$19.93	13,903
2020-03-13	$21.01	$22.50	$19.37	$21.66	$20.75	32,285
2020-03-12	$21.68	$24.00	$20.11	$21.12	$20.23	33,546
2020-03-11	$22.90	$23.22	$22.00	$22.00	$21.07	2,070
2020-03-10	$24.23	$24.25	$22.53	$23.24	$22.26	16,030
2020-03-09	$22.58	$23.44	$22.58	$23.44	$22.45	1,632
2020-03-06	$23.41	$23.78	$23.09	$23.38	$22.40	4,507
2020-03-05	$23.80	$23.90	$23.50	$23.78	$22.78	4,982
2020-03-04	$24.00	$24.00	$23.65	$23.75	$22.75	4,858
2020-03-03	$22.90	$24.11	$22.90	$23.59	$22.60	21,529
2020-03-02	$23.56	$24.19	$23.00	$23.17	$22.20	26,119
2020-02-28	$23.18	$23.51	$22.35	$23.22	$22.24	12,867
2020-02-27	$22.81	$24.00	$22.81	$23.46	$22.47	15,993
2020-02-26	$23.73	$24.10	$22.64	$23.50	$22.51	31,334
2020-02-25	$23.63	$23.87	$23.54	$23.73	$22.73	2,710
2020-02-24	$23.38	$23.93	$22.08	$23.36	$22.38	9,580
2020-02-21	$24.50	$24.50	$23.98	$24.29	$23.27	4,395
2020-02-20	$24.10	$24.50	$24.00	$24.50	$23.47	4,642
2020-02-19	$23.76	$24.23	$23.76	$24.01	$23.00	28,994
2020-02-18	$23.95	$24.26	$23.85	$24.26	$23.24	2,860
2020-02-14	$24.50	$24.50	$23.95	$24.26	$23.24	3,456
2020-02-13	$24.32	$24.60	$24.16	$24.46	$23.43	1,777
2020-02-12	$24.39	$24.62	$24.35	$24.37	$23.35	5,677
2020-02-11	$23.60	$24.41	$23.60	$24.38	$23.35	3,748
2020-02-10	$23.50	$24.16	$23.10	$23.80	$22.80	17,349
2020-02-07	$23.61	$23.86	$22.85	$22.85	$21.89	4,841
2020-02-06	$24.10	$24.10	$23.26	$23.26	$22.28	7,634
2020-02-05	$24.17	$24.45	$24.03	$24.03	$23.02	2,068
2020-02-04	$24.10	$24.18	$23.91	$24.01	$23.00	1,424
2020-02-03	$24.10	$24.28	$23.72	$23.78	$22.78	13,901
2020-01-31	$24.13	$24.40	$23.70	$23.91	$22.90	5,422
2020-01-30	$24.15	$24.31	$24.15	$24.29	$23.27	2,495
2020-01-29	$24.65	$24.91	$24.06	$24.06	$23.05	16,046
2020-01-28	$24.16	$24.50	$24.16	$24.35	$23.33	2,396
2020-01-27	$24.25	$24.25	$23.45	$23.90	$22.89	5,045
2020-01-24	$23.98	$24.02	$23.66	$23.91	$22.90	2,127
2020-01-23	$24.05	$24.20	$23.66	$24.02	$23.01	3,163
2020-01-22	$24.10	$24.32	$23.81	$24.05	$23.04	11,430
2020-01-21	$24.30	$24.59	$23.83	$24.06	$23.05	8,448
2020-01-17	$24.34	$24.65	$23.78	$24.27	$23.25	8,361
2020-01-16	$23.43	$24.21	$23.43	$24.20	$23.18	9,593
2020-01-15	$23.67	$24.10	$23.41	$24.08	$23.07	18,040
2020-01-14	$23.64	$23.70	$23.45	$23.53	$22.54	5,787
2020-01-13	$23.57	$23.84	$23.36	$23.36	$22.38	11,747
2020-01-10	$23.84	$23.84	$23.15	$23.45	$22.46	11,548
2020-01-09	$23.90	$23.90	$23.35	$23.35	$22.37	5,713
2020-01-08	$23.62	$23.92	$23.60	$23.85	$22.85	8,657
2020-01-07	$23.89	$23.96	$23.13	$23.52	$22.53	18,931
2020-01-06	$23.66	$24.26	$23.31	$24.16	$23.03	20,528
2020-01-03	$23.96	$24.65	$23.49	$23.49	$22.39	11,629
2020-01-02	$23.98	$24.23	$23.98	$24.13	$23.00	2,743
2019-12-31	$24.24	$24.24	$23.79	$23.79	$22.67	1,815
2019-12-30	$23.75	$24.51	$23.75	$24.18	$23.05	9,769
2019-12-27	$23.70	$24.27	$23.47	$23.65	$22.54	7,245
2019-12-26	$23.32	$23.55	$23.32	$23.50	$22.40	2,987
2019-12-24	$23.10	$23.16	$23.05	$23.05	$21.97	1,393
2019-12-23	$22.90	$23.25	$22.90	$22.95	$21.87	6,910
2019-12-20	$22.71	$22.72	$22.55	$22.72	$21.65	1,103
2019-12-19	$22.79	$22.80	$22.70	$22.76	$21.69	869
2019-12-18	$21.91	$22.75	$21.85	$22.70	$21.63	4,703
2019-12-17	$21.71	$21.74	$21.50	$21.72	$20.70	4,399
2019-12-16	$21.49	$22.17	$21.49	$21.93	$20.90	3,562
2019-12-13	$21.28	$21.74	$21.22	$21.74	$20.72	5,812
2019-12-12	$21.30	$21.50	$20.87	$21.50	$20.49	5,050
2019-12-11	$21.58	$21.58	$21.21	$21.21	$20.21	1,093
2019-12-10	$21.28	$21.70	$21.28	$21.47	$20.46	826
2019-12-09	$21.65	$21.65	$21.30	$21.61	$20.60	3,471
2019-12-06	$21.71	$22.16	$21.49	$21.65	$20.63	15,092
2019-12-05	$21.57	$21.57	$21.57	$21.57	$20.56	107
2019-12-04	$22.70	$22.75	$21.30	$21.57	$20.56	6,196
2019-12-03	$21.85	$22.05	$21.59	$21.60	$20.59	11,511
2019-12-02	$22.02	$22.20	$21.67	$21.90	$20.87	2,768
2019-11-29	$22.43	$22.43	$22.19	$22.19	$21.15	554
2019-11-27	$22.35	$22.54	$22.27	$22.43	$21.38	1,684
2019-11-26	$22.34	$22.85	$22.18	$22.41	$21.36	16,596
2019-11-25	$22.50	$22.50	$22.22	$22.29	$21.24	4,743
2019-11-22	$22.50	$22.50	$21.51	$22.43	$21.38	1,775
2019-11-21	$23.01	$23.58	$22.66	$22.66	$21.60	3,919
2019-11-20	$23.14	$23.46	$22.72	$23.00	$21.92	14,201
2019-11-19	$21.20	$23.18	$21.19	$23.16	$22.07	12,712
2019-11-18	$20.40	$21.07	$20.39	$20.92	$19.94	6,336
2019-11-15	$20.43	$20.95	$20.30	$20.59	$19.62	2,944
2019-11-14	$20.49	$20.95	$20.47	$20.95	$19.97	2,518
2019-11-13	$20.26	$20.38	$20.00	$20.38	$19.42	1,015
2019-11-12	$20.10	$21.00	$20.01	$20.31	$19.36	11,758
2019-11-11	$20.63	$20.63	$20.34	$20.36	$19.40	3,152
2019-11-08	$20.56	$20.56	$20.56	$20.56	$19.60	69
2019-11-07	$20.67	$21.00	$20.56	$20.56	$19.60	1,506
2019-11-06	$20.84	$20.88	$20.64	$20.83	$19.85	2,929
2019-11-05	$20.75	$20.77	$20.62	$20.70	$19.73	3,021
2019-11-04	$20.96	$21.06	$20.70	$20.86	$19.88	3,156
2019-11-01	$20.70	$21.06	$20.70	$20.92	$19.94	3,214
2019-10-31	$20.70	$20.70	$20.40	$20.66	$19.69	1,140
2019-10-30	$21.10	$21.10	$20.35	$20.71	$19.74	2,514
2019-10-29	$21.01	$21.31	$20.57	$20.57	$19.60	5,357
2019-10-28	$20.30	$21.33	$20.30	$20.83	$19.85	8,657
2019-10-25	$20.58	$20.68	$20.17	$20.21	$19.26	3,085
2019-10-24	$21.03	$21.03	$20.50	$20.62	$19.65	3,754
2019-10-23	$21.34	$21.51	$21.02	$21.02	$20.03	5,226
2019-10-22	$20.93	$21.37	$20.93	$21.34	$20.34	6,918
2019-10-21	$19.96	$20.93	$19.76	$20.93	$19.95	7,807
2019-10-18	$19.61	$20.04	$19.61	$19.96	$19.02	3,837
2019-10-17	$19.50	$19.65	$19.35	$19.35	$18.44	6,292
2019-10-16	$19.81	$20.10	$19.50	$19.50	$18.59	3,902
2019-10-15	$20.24	$20.24	$19.66	$19.79	$18.86	3,890
2019-10-14	$20.12	$20.12	$19.87	$19.87	$18.94	675
2019-10-11	$19.69	$20.37	$19.69	$20.30	$19.35	2,773
2019-10-10	$19.99	$20.01	$19.71	$19.96	$19.02	3,269
2019-10-09	$20.02	$20.02	$19.14	$19.80	$18.87	4,049
2019-10-08	$19.70	$19.96	$19.59	$19.80	$18.87	2,991
2019-10-07	$20.38	$20.40	$19.98	$20.08	$19.14	990
2019-10-04	$20.28	$20.58	$20.28	$20.58	$19.61	1,177
2019-10-03	$19.93	$20.33	$19.79	$20.08	$19.14	6,668
2019-10-02	$19.78	$19.93	$19.53	$19.76	$18.83	2,367
2019-10-01	$20.41	$20.58	$19.96	$20.12	$19.18	4,978
2019-09-30	$20.18	$20.26	$19.85	$20.02	$19.08	3,691
2019-09-27	$20.37	$20.69	$20.29	$20.48	$19.40	3,443
2019-09-26	$20.58	$20.87	$20.41	$20.61	$19.53	5,151
2019-09-25	$20.50	$21.10	$20.50	$20.80	$19.71	3,057
2019-09-24	$20.96	$20.98	$20.56	$20.74	$19.65	1,995
2019-09-23	$19.92	$21.11	$19.60	$21.11	$20.00	4,733
2019-09-20	$19.75	$20.00	$19.61	$20.00	$18.95	3,986
2019-09-19	$20.24	$20.26	$19.61	$19.72	$18.68	13,675
2019-09-18	$20.10	$20.38	$19.60	$20.09	$19.03	14,568
2019-09-17	$20.32	$20.32	$20.10	$20.29	$19.22	5,938
2019-09-16	$20.52	$20.67	$20.11	$20.29	$19.22	9,692
2019-09-13	$20.66	$20.98	$20.24	$20.70	$19.61	2,108
2019-09-12	$20.91	$20.91	$20.55	$20.84	$19.74	841
2019-09-11	$20.42	$21.10	$20.42	$20.90	$19.80	14,471
2019-09-10	$20.53	$20.87	$20.53	$20.76	$19.67	8,847
2019-09-09	$20.47	$21.00	$20.33	$20.90	$19.80	8,500
2019-09-06	$20.07	$20.50	$19.80	$20.43	$19.36	12,637
2019-09-05	$19.66	$20.19	$19.56	$19.91	$18.86	14,970
2019-09-04	$19.58	$19.90	$19.02	$19.66	$18.63	16,441
2019-09-03	$19.54	$20.07	$19.29	$19.33	$18.31	7,549
2019-08-30	$20.82	$20.82	$20.29	$20.29	$19.22	3,587
2019-08-29	$21.00	$21.12	$20.49	$20.96	$19.86	6,799
2019-08-28	$20.65	$20.80	$20.65	$20.70	$19.61	977
2019-08-27	$20.81	$20.82	$20.55	$20.82	$19.72	9,414
2019-08-26	$20.90	$20.99	$20.29	$20.77	$19.68	11,543
2019-08-23	$20.60	$20.70	$20.20	$20.69	$19.60	4,109
2019-08-22	$21.47	$21.47	$20.90	$20.90	$19.80	4,843
2019-08-21	$20.83	$21.47	$20.40	$21.47	$20.34	1,307
2019-08-20	$21.26	$21.50	$20.99	$21.11	$20.00	6,760
2019-08-19	$20.31	$21.38	$20.25	$21.36	$20.24	18,365
2019-08-16	$20.46	$20.85	$19.85	$20.62	$19.54	14,996
2019-08-15	$19.50	$20.59	$19.50	$20.45	$19.37	8,780
2019-08-14	$20.55	$20.83	$18.81	$20.30	$19.23	19,463
2019-08-13	$20.95	$21.40	$20.55	$21.00	$19.90	26,114
2019-08-12	$20.14	$21.00	$19.89	$20.55	$19.47	14,762
2019-08-09	$19.34	$19.91	$19.17	$19.85	$18.81	11,921
2019-08-08	$19.35	$20.28	$19.35	$19.75	$18.71	6,252
2019-08-07	$19.42	$19.56	$19.28	$19.48	$18.46	1,411
2019-08-06	$18.93	$19.68	$18.93	$19.35	$18.33	2,767
2019-08-05	$20.10	$20.10	$18.57	$18.74	$17.75	2,255
2019-08-02	$20.41	$20.41	$20.10	$20.10	$19.04	1,771
2019-08-01	$20.81	$20.93	$20.28	$20.41	$19.34	4,507
2019-07-31	$20.88	$21.00	$20.80	$20.80	$19.71	5,441
2019-07-30	$20.90	$21.10	$20.82	$20.82	$19.72	8,595
2019-07-29	$20.85	$21.04	$20.60	$20.82	$19.72	21,794
2019-07-26	$20.91	$21.04	$20.67	$21.04	$19.93	8,020
2019-07-25	$21.00	$21.00	$20.37	$20.89	$19.79	7,651
2019-07-24	$20.87	$21.42	$20.48	$20.88	$19.78	13,488
2019-07-23	$20.69	$21.21	$20.28	$20.41	$19.34	12,805
2019-07-22	$20.31	$20.79	$19.96	$20.79	$19.70	18,580
2019-07-19	$20.27	$20.69	$19.80	$20.07	$19.01	21,012
2019-07-18	$18.00	$20.75	$18.00	$19.91	$18.86	25,120
2019-07-17	$19.60	$20.09	$19.21	$19.21	$18.20	14,146
2019-07-16	$20.65	$20.68	$19.44	$19.60	$18.57	16,757
2019-07-15	$21.29	$21.80	$20.68	$20.71	$19.62	17,949
2019-07-12	$21.66	$21.77	$21.10	$21.10	$19.99	11,764
2019-07-11	$21.64	$21.79	$21.39	$21.79	$20.64	3,028
2019-07-10	$22.02	$22.12	$21.33	$21.95	$20.80	3,741
2019-07-09	$21.62	$21.92	$21.46	$21.63	$20.49	1,844
2019-07-08	$21.62	$22.00	$21.20	$21.81	$20.66	5,875
2019-07-05	$21.49	$21.96	$20.42	$21.39	$20.26	3,764
2019-07-03	$21.75	$21.75	$21.50	$21.50	$20.37	1,680
2019-07-02	$21.40	$22.00	$20.75	$22.00	$20.84	19,351
2019-07-01	$22.47	$22.47	$20.35	$21.40	$20.27	29,853
2019-06-28	$21.05	$22.58	$20.74	$22.58	$21.27	14,873
2019-06-27	$21.71	$21.71	$20.86	$21.05	$19.83	18,205
2019-06-26	$22.22	$22.53	$21.20	$21.46	$20.22	14,694
2019-06-25	$22.66	$22.66	$21.47	$22.22	$20.93	8,274
2019-06-24	$21.95	$22.87	$21.50	$22.46	$21.16	34,169
2019-06-21	$21.12	$22.50	$19.10	$22.50	$21.20	29,532
2019-06-20	$21.15	$21.60	$21.00	$21.39	$20.16	9,831
2019-06-19	$21.42	$21.50	$21.12	$21.15	$19.93	8,819
2019-06-18	$21.12	$21.75	$21.12	$21.52	$20.27	2,691
2019-06-17	$21.34	$21.38	$20.92	$20.92	$19.71	4,580
2019-06-14	$21.00	$22.24	$20.87	$21.35	$20.11	10,173
2019-06-13	$20.58	$21.24	$20.53	$20.83	$19.62	11,414
2019-06-12	$20.90	$20.91	$19.56	$20.57	$19.38	17,733
2019-06-11	$21.84	$22.17	$20.51	$21.26	$20.03	32,374
2019-06-10	$21.95	$21.95	$21.60	$21.95	$20.68	22,130
2019-06-07	$21.49	$21.88	$21.18	$21.51	$20.26	12,546
2019-06-06	$21.30	$21.64	$21.02	$21.20	$19.97	19,571
2019-06-05	$20.59	$21.46	$20.27	$21.30	$20.07	26,352
2019-06-04	$20.46	$21.06	$19.89	$20.62	$19.43	13,813
2019-06-03	$20.09	$20.60	$20.03	$20.50	$19.31	33,012
2019-05-31	$18.90	$19.98	$18.90	$19.98	$18.82	27,816
2019-05-30	$19.20	$19.66	$17.43	$18.90	$17.81	27,823
2019-05-29	$19.61	$19.70	$19.12	$19.36	$18.24	8,599
2019-05-28	$19.97	$21.25	$19.37	$19.88	$18.73	25,962
2019-05-24	$21.22	$21.22	$19.51	$19.51	$18.38	24,852
2019-05-23	$20.30	$21.43	$19.36	$21.43	$20.19	28,100
2019-05-22	$20.22	$20.69	$20.11	$20.30	$19.13	24,305
2019-05-21	$20.62	$21.14	$20.31	$20.43	$19.25	26,872
2019-05-20	$20.72	$21.01	$20.20	$20.73	$19.53	20,200
2019-05-17	$20.20	$20.92	$20.06	$20.73	$19.53	16,627
2019-05-16	$20.23	$20.72	$20.13	$20.42	$19.24	10,524
2019-05-15	$20.23	$20.45	$20.05	$20.05	$18.89	14,842
2019-05-14	$20.66	$20.88	$20.13	$20.16	$18.99	18,738
2019-05-13	$20.89	$21.04	$20.19	$20.84	$19.63	28,888
2019-05-10	$21.10	$21.47	$20.36	$20.92	$19.71	32,068
2019-05-09	$20.52	$21.43	$20.37	$21.10	$19.88	14,101
2019-05-08	$21.24	$21.39	$20.50	$20.98	$19.77	13,822
2019-05-07	$20.54	$21.45	$20.45	$21.24	$20.01	31,950
2019-05-06	$20.55	$20.94	$20.17	$20.60	$19.41	45,253
2019-05-03	$20.12	$21.95	$20.07	$21.16	$19.94	32,476
2019-05-02	$19.98	$20.43	$19.10	$19.96	$18.80	27,033
2019-05-01	$20.32	$20.50	$19.77	$20.00	$18.84	29,591
2019-04-30	$22.10	$22.28	$20.67	$20.67	$19.47	33,667
2019-04-29	$22.42	$22.50	$20.29	$21.81	$20.55	36,317
2019-04-26	$21.91	$22.57	$21.58	$22.00	$20.73	48,972
2019-04-25	$21.13	$21.69	$20.72	$21.47	$20.23	33,699
2019-04-24	$21.64	$22.18	$21.02	$21.02	$19.80	37,250
2019-04-23	$21.53	$22.83	$21.32	$22.18	$20.90	68,529
2019-04-22	$19.50	$21.74	$19.50	$21.20	$19.97	33,179
2019-04-18	$19.29	$19.70	$18.72	$19.50	$18.37	18,327
2019-04-17	$18.75	$19.60	$18.50	$18.50	$17.43	15,107
2019-04-16	$18.88	$19.70	$18.58	$19.70	$18.56	17,198
2019-04-15	$19.75	$19.75	$18.59	$18.75	$17.66	7,313
2019-04-12	$18.90	$20.27	$18.43	$19.64	$18.50	24,235
2019-04-11	$18.17	$18.75	$17.97	$18.63	$17.55	14,153
2019-04-10	$19.57	$19.92	$17.65	$17.99	$16.95	38,387
2019-04-09	$19.30	$19.98	$19.07	$19.64	$18.50	23,055
2019-04-08	$19.20	$20.10	$18.43	$19.25	$18.14	25,324
2019-04-05	$18.65	$19.51	$18.65	$19.20	$18.09	19,109
2019-04-04	$18.55	$18.68	$18.23	$18.58	$17.50	14,917
2019-04-03	$17.88	$18.59	$17.46	$18.44	$17.37	8,620
2019-04-02	$16.58	$17.83	$16.58	$17.60	$16.58	16,863
2019-04-01	$16.09	$17.31	$16.06	$16.40	$15.45	32,815
2019-03-29	$16.57	$16.83	$16.00	$16.00	$14.96	43,430
2019-03-28	$16.76	$16.76	$16.24	$16.45	$15.39	15,161
2019-03-27	$16.74	$17.07	$16.38	$16.71	$15.63	12,968
2019-03-26	$17.44	$17.44	$16.53	$16.78	$15.69	20,181
2019-03-25	$16.48	$17.15	$16.25	$17.15	$16.04	3,412
2019-03-22	$16.69	$16.89	$16.14	$16.20	$15.15	18,048
2019-03-21	$16.94	$17.09	$16.30	$16.63	$15.55	16,600
2019-03-20	$17.51	$17.99	$16.77	$16.85	$15.76	25,000
2019-03-19	$16.95	$17.50	$16.95	$17.34	$16.22	6,028
2019-03-18	$16.83	$17.13	$16.73	$17.00	$15.90	10,310
2019-03-15	$16.81	$17.52	$16.71	$17.11	$16.00	13,504
2019-03-14	$16.81	$17.19	$16.81	$16.88	$15.79	2,358
2019-03-13	$16.96	$17.11	$16.72	$17.11	$16.00	10,098
2019-03-12	$17.09	$17.27	$16.80	$17.11	$16.00	8,224
2019-03-11	$16.74	$17.08	$16.64	$16.88	$15.79	8,476
2019-03-08	$17.05	$17.26	$16.72	$17.00	$15.90	10,554
2019-03-07	$16.11	$17.05	$16.11	$16.77	$15.68	8,477
2019-03-06	$16.47	$17.20	$16.02	$16.62	$15.54	13,879
2019-03-05	$17.00	$17.01	$16.18	$17.01	$15.91	17,780
2019-03-04	$17.69	$17.69	$17.35	$17.40	$16.27	2,394
2019-03-01	$17.05	$17.40	$17.05	$17.40	$16.27	620
2019-02-28	$16.94	$17.15	$16.05	$17.15	$16.04	8,713
2019-02-27	$16.80	$16.80	$16.07	$16.38	$15.32	4,431
2019-02-26	$16.39	$16.39	$16.13	$16.13	$15.09	528
2019-02-25	$16.06	$16.40	$15.76	$16.40	$15.34	2,033
2019-02-22	$16.10	$16.42	$15.97	$16.30	$15.24	5,623
2019-02-21	$15.76	$16.50	$15.76	$16.50	$15.43	3,129
2019-02-20	$16.80	$16.80	$16.19	$16.19	$15.14	3,127
2019-02-19	$16.30	$16.76	$16.30	$16.45	$15.39	7,038
2019-02-15	$16.46	$16.74	$16.40	$16.40	$15.34	2,507
2019-02-14	$16.57	$17.17	$16.57	$16.82	$15.73	1,444
2019-02-13	$16.50	$16.57	$16.39	$16.39	$15.33	3,764
2019-02-12	$16.48	$16.60	$16.47	$16.59	$15.52	2,793
2019-02-11	$16.98	$16.98	$16.30	$16.50	$15.43	15,147
2019-02-08	$16.85	$16.85	$16.60	$16.60	$15.53	331
2019-02-07	$16.10	$16.58	$16.10	$16.58	$15.51	4,246
2019-02-06	$16.50	$16.50	$16.39	$16.50	$15.43	2,534
2019-02-05	$16.11	$16.22	$16.10	$16.22	$15.17	2,791
2019-02-04	$16.30	$16.30	$15.78	$16.05	$15.01	9,684
2019-02-01	$16.31	$16.73	$16.00	$16.01	$14.97	6,853
2019-01-31	$17.01	$17.01	$16.71	$16.71	$15.63	2,155
2019-01-30	$17.97	$17.97	$17.00	$17.02	$15.92	2,100
2019-01-29	$16.39	$16.44	$16.37	$16.44	$15.38	1,777
2019-01-28	$16.09	$16.25	$16.09	$16.25	$15.20	1,082
2019-01-25	$16.21	$16.50	$16.21	$16.50	$15.43	800
2019-01-24	$16.14	$16.14	$15.56	$15.90	$14.87	3,599
2019-01-23	$15.71	$16.16	$15.51	$16.14	$15.10	2,674
2019-01-22	$15.60	$16.79	$15.31	$16.79	$15.70	5,028
2019-01-18	$15.99	$16.27	$15.55	$15.55	$14.54	21,672
2019-01-17	$15.50	$17.60	$15.50	$15.76	$14.74	12,876
2019-01-16	$15.25	$15.80	$15.24	$15.80	$14.78	7,447
2019-01-15	$15.04	$15.95	$15.04	$15.05	$14.08	2,625
2019-01-14	$15.01	$15.80	$14.70	$15.23	$14.24	9,260
2019-01-11	$15.49	$15.95	$15.46	$15.50	$14.50	2,995
2019-01-10	$14.84	$16.00	$14.84	$16.00	$14.96	9,520
2019-01-09	$15.75	$15.75	$14.71	$15.29	$14.30	3,351
2019-01-08	$15.75	$16.00	$15.75	$16.00	$14.96	571
2019-01-07	$15.77	$15.93	$15.75	$15.75	$14.73	5,035
2019-01-04	$15.20	$15.75	$15.20	$15.75	$14.62	4,894
2019-01-03	$14.87	$14.87	$14.87	$14.87	$13.80	628
2019-01-02	$14.00	$14.95	$14.00	$14.95	$13.88	8,147
2018-12-31	$14.21	$15.22	$13.88	$14.25	$13.23	39,267
2018-12-28	$13.92	$15.32	$13.92	$15.32	$14.22	28,669
2018-12-27	$14.50	$14.50	$13.53	$14.00	$12.99	49,162
2018-12-26	$14.25	$14.99	$14.04	$14.85	$13.78	28,606
2018-12-24	$14.50	$14.50	$14.00	$14.00	$12.99	1,498
2018-12-21	$14.82	$14.99	$14.10	$14.22	$13.20	16,197
2018-12-20	$14.42	$15.00	$14.05	$15.00	$13.92	11,752
2018-12-19	$14.30	$14.95	$14.00	$14.20	$13.18	23,737
2018-12-18	$14.01	$14.65	$14.01	$14.25	$13.23	5,666
2018-12-17	$14.59	$14.59	$14.00	$14.00	$12.99	4,789
2018-12-14	$14.38	$14.77	$13.80	$14.35	$13.32	7,835
2018-12-13	$14.11	$14.79	$13.50	$14.38	$13.35	7,196
2018-12-12	$14.45	$14.60	$13.63	$13.86	$12.86	37,822
2018-12-11	$14.72	$14.87	$13.75	$14.47	$13.43	29,550
2018-12-10	$14.96	$15.37	$14.75	$15.05	$13.97	2,915
2018-12-07	$15.21	$15.50	$14.70	$14.70	$13.64	7,364
2018-12-06	$15.01	$15.64	$14.58	$14.90	$13.83	16,516
2018-12-04	$16.58	$17.50	$15.04	$15.04	$13.96	28,384
2018-12-03	$16.50	$16.90	$15.75	$16.46	$15.28	38,145
2018-11-30	$15.29	$17.10	$15.29	$16.00	$14.85	9,412
2018-11-29	$15.61	$16.61	$15.45	$15.51	$14.40	9,351
2018-11-28	$15.54	$16.95	$15.49	$15.49	$14.38	26,106
2018-11-27	$15.62	$16.97	$14.79	$16.00	$14.85	9,304
2018-11-26	$15.77	$16.61	$15.00	$16.61	$15.42	8,435
2018-11-23	$15.04	$16.08	$15.02	$15.32	$14.22	6,076
2018-11-21	$16.50	$17.12	$16.02	$16.02	$14.87	11,689
2018-11-20	$15.76	$16.18	$15.76	$16.18	$15.02	1,015
2018-11-19	$15.61	$16.67	$15.39	$16.16	$15.00	18,264
2018-11-16	$16.23	$16.38	$14.60	$15.33	$14.23	12,591
2018-11-15	$15.73	$16.49	$15.49	$16.20	$15.04	9,796
2018-11-14	$17.12	$17.12	$15.88	$16.50	$15.32	15,213
2018-11-13	$17.60	$17.60	$17.12	$17.12	$15.89	1,095
2018-11-12	$17.50	$17.56	$17.12	$17.41	$16.16	14,922
2018-11-09	$17.40	$17.84	$17.17	$17.17	$15.94	9,530
2018-11-08	$17.33	$18.14	$17.33	$18.14	$16.84	20,005
2018-11-07	$18.23	$18.23	$17.20	$17.24	$16.00	18,806
2018-11-06	$17.72	$18.03	$17.38	$18.03	$16.74	3,600
2018-11-05	$17.54	$17.95	$17.50	$17.75	$16.48	8,845
2018-11-02	$18.00	$18.00	$17.84	$17.87	$16.59	1,596
2018-11-01	$17.46	$17.46	$17.46	$17.46	$16.21	370
2018-10-31	$17.20	$17.36	$17.12	$17.36	$16.11	11,229
2018-10-30	$17.10	$17.47	$16.26	$17.00	$15.78	22,899
2018-10-29	$16.90	$17.25	$16.90	$17.00	$15.78	35,907
2018-10-26	$16.84	$17.10	$16.45	$17.10	$15.87	27,826
2018-10-25	$15.80	$17.50	$15.31	$16.50	$15.32	51,392
2018-10-24	$17.08	$17.08	$16.40	$16.40	$15.22	1,973
2018-10-23	$17.00	$17.94	$16.04	$17.00	$15.78	15,597
2018-10-22	$18.88	$18.88	$18.01	$18.01	$16.72	1,170
2018-10-19	$20.25	$20.25	$18.39	$18.39	$17.07	13,600
2018-10-18	$20.79	$20.79	$20.60	$20.65	$19.17	733
2018-10-17	$20.55	$20.78	$20.25	$20.67	$19.19	803
2018-10-16	$21.00	$21.00	$20.25	$20.71	$19.22	3,513
2018-10-15	$21.11	$21.36	$20.66	$20.79	$19.30	5,174
2018-10-12	$21.36	$21.36	$21.36	$21.36	$19.83	149
2018-10-11	$21.36	$21.36	$21.36	$21.36	$19.83	200
2018-10-10	$21.58	$21.74	$20.98	$20.98	$19.47	3,809
2018-10-09	$21.48	$21.80	$21.20	$21.58	$20.03	6,333
2018-10-08	$21.61	$22.13	$20.86	$21.85	$20.28	4,793
2018-10-05	$21.65	$22.08	$20.89	$22.08	$20.49	11,636
2018-10-04	$22.17	$22.32	$21.79	$21.95	$20.37	3,900
2018-10-03	$21.44	$21.79	$21.42	$21.71	$20.15	2,449
2018-10-02	$22.46	$22.46	$21.54	$21.87	$20.30	4,824
2018-10-01	$21.74	$22.43	$21.44	$21.54	$19.99	2,003
2018-09-28	$21.75	$21.75	$21.28	$21.28	$19.65	1,454
2018-09-27	$21.50	$21.63	$21.50	$21.63	$19.98	412
2018-09-26	$21.43	$21.80	$21.01	$21.50	$19.85	4,410
2018-09-25	$21.90	$22.11	$21.02	$21.37	$19.73	2,937
2018-09-24	$20.23	$22.05	$20.23	$21.81	$20.14	2,228
2018-09-21	$21.56	$22.50	$21.40	$22.50	$20.78	2,335
2018-09-20	$21.86	$22.00	$21.28	$21.50	$19.85	4,033
2018-09-19	$21.71	$22.30	$20.61	$21.85	$20.18	3,600
2018-09-18	$22.13	$22.23	$22.13	$22.23	$20.53	1,233
2018-09-17	$21.95	$22.00	$21.81	$22.00	$20.32	1,124
2018-09-14	$21.73	$22.30	$21.50	$21.82	$20.15	5,249
2018-09-13	$21.88	$22.84	$21.72	$21.74	$20.08	4,992
2018-09-12	$22.00	$22.33	$21.60	$21.65	$19.99	6,729
2018-09-11	$21.50	$21.80	$21.47	$21.80	$20.13	2,441
2018-09-10	$22.00	$22.00	$21.42	$21.42	$19.78	1,161
2018-09-07	$21.41	$21.70	$21.41	$21.70	$20.04	323
2018-09-06	$21.28	$21.80	$21.19	$21.80	$20.13	2,879
2018-09-05	$22.04	$22.04	$21.41	$21.98	$20.30	2,559
2018-09-04	$21.41	$21.51	$21.25	$21.45	$19.81	2,553
2018-08-31	$21.66	$21.92	$20.89	$21.92	$20.24	873
2018-08-30	$22.21	$22.21	$21.54	$21.54	$19.89	1,207
2018-08-29	$21.87	$22.11	$21.87	$22.00	$20.32	2,108
2018-08-28	$21.90	$21.90	$21.54	$21.70	$20.04	2,411
2018-08-27	$21.50	$21.87	$21.48	$21.48	$19.84	1,633
2018-08-24	$21.46	$21.60	$21.30	$21.33	$19.70	3,889
2018-08-23	$21.17	$21.46	$20.11	$21.46	$19.82	2,708
2018-08-22	$21.25	$21.25	$20.90	$21.01	$19.40	724
2018-08-21	$20.65	$21.21	$20.65	$21.08	$19.47	1,898
2018-08-20	$21.50	$22.01	$21.10	$21.60	$19.95	4,851
2018-08-17	$22.19	$22.40	$21.25	$21.25	$19.62	9,866
2018-08-16	$22.02	$22.49	$21.85	$22.00	$20.32	9,593
2018-08-15	$20.89	$22.72	$19.56	$22.72	$20.98	6,020
2018-08-14	$21.33	$22.25	$19.55	$19.55	$18.05	12,151
2018-08-13	$21.90	$22.06	$21.37	$21.50	$19.85	1,575
2018-08-10	$21.51	$21.87	$21.11	$21.87	$20.20	642
2018-08-09	$22.25	$22.25	$21.95	$22.25	$20.55	1,168
2018-08-08	$22.00	$23.00	$21.78	$22.66	$20.93	2,395
2018-08-07	$21.85	$22.05	$21.06	$21.90	$20.22	2,793
2018-08-06	$21.90	$22.30	$21.75	$22.25	$20.55	5,480
2018-08-03	$21.76	$22.26	$21.76	$22.20	$20.50	2,523
2018-08-02	$20.50	$22.20	$20.50	$22.20	$20.50	9,990
2018-08-01	$20.91	$22.04	$20.35	$21.50	$19.85	9,035
2018-07-31	$22.35	$22.41	$21.76	$21.81	$20.14	10,653
2018-07-30	$22.70	$22.96	$22.10	$22.38	$20.67	6,952
2018-07-27	$21.68	$21.91	$20.92	$21.91	$20.23	6,931
2018-07-26	$20.98	$21.25	$20.11	$21.25	$19.62	8,626
2018-07-25	$20.50	$20.91	$20.50	$20.91	$19.31	5,156
2018-07-24	$20.04	$20.71	$20.02	$20.52	$18.95	5,730
2018-07-23	$21.15	$21.15	$19.45	$20.25	$18.70	7,119
2018-07-20	$20.75	$20.75	$19.55	$19.90	$18.38	14,112
2018-07-19	$20.17	$20.64	$20.17	$20.22	$18.67	962
2018-07-18	$20.20	$20.20	$19.75	$20.08	$18.54	2,071
2018-07-17	$19.48	$19.99	$19.48	$19.99	$18.46	1,906
2018-07-16	$19.38	$19.74	$19.38	$19.70	$18.19	1,915
2018-07-13	$19.38	$19.74	$19.30	$19.74	$18.23	1,303
2018-07-12	$19.50	$19.50	$19.01	$19.18	$17.71	11,194
2018-07-11	$19.50	$19.97	$19.50	$19.52	$18.03	3,355
2018-07-10	$19.31	$19.74	$19.31	$19.40	$17.92	3,002
2018-07-09	$19.15	$19.15	$19.03	$19.07	$17.61	8,641
2018-07-06	$18.51	$20.11	$18.51	$19.00	$17.55	6,529
2018-07-05	$20.25	$20.25	$18.91	$19.50	$18.01	21,871
2018-07-03	$20.10	$20.92	$20.03	$20.03	$18.50	4,846
2018-07-02	$20.75	$21.20	$20.03	$20.05	$18.52	8,062
2018-06-29	$20.66	$21.08	$20.06	$20.75	$19.16	6,662
2018-06-28	$21.45	$22.64	$20.03	$20.71	$19.02	18,536
2018-06-27	$22.34	$22.34	$22.34	$22.34	$20.52	223
2018-06-26	$22.00	$22.95	$21.34	$22.34	$20.52	840
2018-06-25	$21.47	$21.90	$21.47	$21.90	$20.12	3,369
2018-06-22	$21.16	$21.61	$21.16	$21.61	$19.85	558
2018-06-21	$21.61	$21.61	$21.60	$21.60	$19.84	648
2018-06-20	$21.96	$22.64	$21.70	$21.75	$19.98	5,228
2018-06-19	$21.68	$21.70	$21.24	$21.32	$19.58	4,812
2018-06-18	$21.27	$22.00	$21.27	$21.64	$19.88	7,448
2018-06-15	$22.23	$22.45	$21.82	$22.12	$20.32	8,166
2018-06-14	$22.40	$22.40	$22.25	$22.40	$20.58	5,326
2018-06-13	$22.51	$22.60	$22.28	$22.60	$20.76	1,449
2018-06-12	$22.65	$22.65	$22.65	$22.65	$20.81	989
2018-06-11	$23.48	$23.48	$22.86	$22.86	$21.00	770
2018-06-08	$23.00	$23.22	$22.62	$22.62	$20.78	3,690
2018-06-07	$22.80	$22.89	$21.98	$22.75	$20.90	6,457
2018-06-06	$22.74	$23.56	$22.74	$22.85	$20.99	3,795
2018-06-05	$22.00	$23.11	$21.97	$22.91	$21.05	8,810
2018-06-04	$23.30	$23.30	$23.00	$23.28	$21.39	1,577
2018-06-01	$23.56	$23.56	$22.80	$23.30	$21.40	758
2018-05-31	$22.70	$22.70	$22.41	$22.60	$20.76	2,922
2018-05-30	$22.40	$22.55	$21.77	$22.00	$20.21	12,440
2018-05-29	$21.60	$22.55	$21.60	$22.55	$20.71	4,112
2018-05-25	$21.85	$22.08	$21.85	$22.00	$20.21	4,893
2018-05-24	$21.98	$21.98	$21.69	$21.76	$19.99	1,348
2018-05-23	$21.23	$21.40	$21.16	$21.16	$19.44	609
2018-05-22	$21.50	$21.50	$21.19	$21.30	$19.57	5,155
2018-05-21	$21.40	$21.75	$21.21	$21.65	$19.89	3,549
2018-05-18	$21.60	$21.60	$21.09	$21.55	$19.80	3,273
2018-05-17	$21.53	$21.53	$21.16	$21.53	$19.78	1,306
2018-05-16	$21.10	$21.97	$20.95	$21.75	$19.98	8,094
2018-05-15	$20.95	$20.95	$20.95	$20.95	$19.25	500
2018-05-14	$21.41	$21.45	$20.52	$20.99	$19.28	5,227
2018-05-11	$21.30	$21.30	$21.30	$21.30	$19.57	367
2018-05-10	$21.31	$21.72	$20.95	$21.36	$19.62	2,891
2018-05-09	$21.80	$21.80	$20.50	$20.55	$18.88	5,244
2018-05-08	$20.70	$21.31	$20.60	$20.91	$19.21	2,705
2018-05-07	$21.10	$21.23	$21.04	$21.23	$19.50	1,104
2018-05-04	$21.46	$21.50	$21.13	$21.49	$19.74	2,687
2018-05-03	$21.50	$21.50	$21.50	$21.50	$19.75	94
2018-05-02	$21.51	$22.09	$21.50	$21.50	$19.75	1,418
2018-05-01	$21.56	$21.68	$21.50	$21.56	$19.81	1,936
2018-04-30	$20.84	$21.50	$20.75	$21.36	$19.62	10,258
2018-04-27	$21.10	$21.50	$20.60	$21.40	$19.66	2,362
2018-04-26	$22.00	$22.00	$21.40	$21.70	$19.93	2,063
2018-04-25	$21.70	$22.09	$21.70	$22.09	$20.29	739
2018-04-24	$21.86	$22.09	$21.59	$21.94	$20.15	2,252
2018-04-23	$21.86	$21.86	$21.86	$21.86	$20.08	763
2018-04-20	$21.10	$21.61	$21.06	$21.50	$19.75	4,471
2018-04-19	$22.09	$22.09	$21.63	$21.75	$19.98	2,262
2018-04-18	$22.09	$22.09	$22.09	$22.09	$20.29	352
2018-04-17	$20.97	$21.49	$20.60	$20.70	$19.02	21,079
2018-04-16	$21.26	$21.53	$20.30	$20.30	$18.65	6,145
2018-04-13	$21.32	$22.09	$20.31	$21.36	$19.62	11,381
2018-04-12	$21.31	$21.50	$20.80	$21.19	$19.47	5,122
2018-04-11	$21.30	$21.85	$21.13	$21.13	$19.41	3,786
2018-04-10	$22.79	$23.16	$21.60	$21.97	$20.18	17,369
2018-04-09	$21.84	$22.01	$21.66	$21.66	$19.90	829
2018-04-06	$22.00	$22.10	$22.00	$22.10	$20.30	1,228
2018-04-05	$21.44	$22.00	$21.43	$22.00	$20.21	1,003
2018-04-04	$22.70	$23.27	$21.31	$21.31	$19.58	3,471
2018-04-03	$21.17	$21.72	$21.17	$21.59	$19.83	2,877
2018-04-02	$20.84	$20.84	$20.84	$20.84	$19.14	115
2018-03-29	$19.83	$21.41	$19.83	$20.84	$19.14	18,849
2018-03-28	$20.24	$20.24	$19.15	$19.85	$18.14	21,587
2018-03-27	$19.40	$20.31	$19.00	$19.79	$18.08	19,983
2018-03-26	$20.50	$21.79	$19.21	$19.55	$17.86	8,282
2018-03-23	$19.90	$20.99	$19.90	$20.20	$18.46	3,934
2018-03-22	$19.90	$21.26	$19.90	$20.17	$18.43	14,930
2018-03-21	$20.26	$20.91	$19.80	$19.92	$18.20	7,150
2018-03-20	$22.29	$22.29	$20.05	$20.05	$18.32	28,241
2018-03-19	$22.35	$22.35	$21.02	$21.38	$19.54	6,774
2018-03-16	$21.96	$23.30	$20.25	$20.25	$18.50	8,221
2018-03-15	$22.00	$22.10	$21.62	$21.62	$19.76	1,777
2018-03-14	$22.08	$22.46	$21.84	$21.84	$19.96	837
2018-03-13	$21.72	$21.72	$21.72	$21.72	$19.85	229
2018-03-12	$21.75	$22.38	$21.21	$22.25	$20.33	4,746
2018-03-09	$21.99	$22.21	$21.99	$22.20	$20.29	2,760
2018-03-08	$21.47	$23.02	$21.47	$22.00	$20.10	14,548
2018-03-07	$21.62	$22.02	$21.52	$21.52	$19.66	6,975
2018-03-06	$21.99	$22.00	$21.55	$21.55	$19.69	2,995
2018-03-05	$21.88	$22.94	$21.21	$21.84	$19.96	29,883
2018-03-02	$21.90	$21.90	$21.50	$21.88	$19.99	4,994
2018-03-01	$22.02	$22.60	$21.41	$22.00	$20.10	12,056
2018-02-28	$22.80	$23.80	$22.80	$23.50	$21.47	2,299
2018-02-27	$23.63	$23.75	$22.33	$23.56	$21.53	8,121
2018-02-26	$24.29	$24.29	$23.65	$24.00	$21.93	1,447
2018-02-23	$24.05	$24.05	$24.05	$24.05	$21.98	413
2018-02-22	$24.44	$24.87	$24.12	$24.87	$22.72	794
2018-02-21	$24.19	$24.19	$24.19	$24.19	$22.10	403
2018-02-20	$24.20	$24.35	$23.31	$23.65	$21.61	11,163
2018-02-16	$24.00	$24.98	$23.50	$24.00	$21.93	16,345
2018-02-15	$24.10	$24.10	$24.00	$24.00	$21.93	1,002
2018-02-14	$24.17	$24.96	$24.04	$24.04	$21.97	1,507
2018-02-13	$23.16	$24.18	$23.16	$23.45	$21.43	2,444
2018-02-12	$23.99	$24.18	$23.02	$23.11	$21.12	2,993
2018-02-09	$24.18	$24.18	$23.34	$23.99	$21.92	6,621
2018-02-08	$24.84	$24.84	$24.84	$24.84	$22.70	231
2018-02-07	$23.69	$24.24	$23.69	$24.13	$22.05	1,257
2018-02-06	$23.10	$24.27	$23.10	$23.20	$21.20	3,650
2018-02-05	$23.70	$24.19	$23.15	$23.15	$21.15	1,725
2018-02-02	$24.98	$24.98	$23.79	$23.79	$21.74	1,425
2018-02-01	$23.57	$24.32	$23.57	$24.24	$22.15	1,301
2018-01-31	$24.25	$24.53	$23.57	$24.25	$22.16	6,253
2018-01-30	$24.42	$24.98	$23.67	$23.84	$21.78	22,547
2018-01-29	$23.85	$24.69	$23.85	$24.00	$21.93	2,973
2018-01-26	$23.65	$24.59	$23.65	$23.95	$21.89	13,949
2018-01-25	$23.25	$24.38	$23.25	$24.15	$22.07	12,110
2018-01-24	$24.00	$24.00	$23.04	$23.24	$21.24	22,416
2018-01-23	$23.76	$23.98	$23.71	$23.94	$21.88	3,890
2018-01-22	$24.55	$24.55	$23.51	$23.72	$21.68	4,248
2018-01-19	$23.61	$24.50	$23.50	$24.00	$21.93	1,047
2018-01-18	$23.94	$23.94	$23.42	$23.88	$21.82	6,320
2018-01-17	$24.10	$24.24	$23.85	$24.01	$21.94	1,777
2018-01-16	$24.25	$24.65	$24.00	$24.30	$22.21	3,551
2018-01-12	$24.29	$24.29	$23.60	$24.23	$22.14	7,777
2018-01-11	$23.96	$24.29	$23.96	$24.29	$22.20	4,851
2018-01-10	$24.00	$24.23	$23.94	$24.00	$21.93	10,573
2018-01-09	$23.50	$24.00	$23.23	$23.61	$21.57	3,837
2018-01-08	$23.50	$24.15	$22.75	$22.80	$20.83	5,422
2018-01-05	$23.61	$23.85	$23.43	$23.43	$21.41	4,468
2018-01-04	$24.23	$24.35	$23.15	$24.15	$21.97	3,109
2018-01-03	$24.47	$24.88	$23.70	$24.41	$22.20	8,979
2018-01-02	$23.21	$23.53	$22.98	$22.98	$20.90	3,734
2017-12-29	$22.97	$25.00	$22.97	$23.40	$21.28	3,796
2017-12-28	$23.50	$23.50	$23.05	$23.06	$20.97	1,393
2017-12-27	$23.50	$23.69	$22.94	$23.07	$20.98	3,707
2017-12-26	$22.71	$23.28	$22.71	$22.88	$20.81	7,066
2017-12-22	$23.25	$23.92	$23.02	$23.30	$21.19	5,583
2017-12-21	$23.06	$23.25	$22.91	$23.24	$21.14	6,834
2017-12-20	$23.50	$23.99	$23.35	$23.35	$21.24	2,351
2017-12-19	$23.78	$23.90	$23.23	$23.37	$21.26	1,743
2017-12-18	$24.20	$24.22	$23.10	$23.50	$21.37	6,547
2017-12-15	$23.01	$24.57	$23.01	$24.30	$22.10	11,692
2017-12-14	$24.80	$24.80	$24.80	$24.80	$22.56	157
2017-12-13	$24.98	$25.54	$24.25	$24.80	$22.56	6,509
2017-12-12	$24.20	$25.55	$24.10	$24.73	$22.49	2,580
2017-12-11	$24.10	$24.86	$23.99	$24.86	$22.61	3,213
2017-12-08	$24.25	$25.50	$24.25	$24.75	$22.51	9,994
2017-12-07	$23.60	$24.50	$23.60	$24.50	$22.28	3,441
2017-12-06	$22.76	$24.00	$22.76	$23.60	$21.46	16,406
2017-12-05	$22.50	$22.98	$22.35	$22.57	$20.53	3,936
2017-12-04	$22.50	$22.64	$22.28	$22.64	$20.59	1,711
2017-12-01	$22.26	$22.88	$22.26	$22.88	$20.81	2,460
2017-11-30	$22.53	$23.00	$22.42	$22.62	$20.57	12,451
2017-11-29	$22.42	$22.99	$22.42	$22.75	$20.69	2,125
2017-11-28	$22.23	$23.35	$22.21	$22.78	$20.72	3,269
2017-11-27	$22.80	$22.80	$22.80	$22.80	$20.74	534
2017-11-24	$22.30	$22.97	$22.20	$22.97	$20.89	2,093
2017-11-22	$21.98	$23.50	$21.75	$22.36	$20.34	24,499
2017-11-21	$21.60	$24.11	$21.60	$22.12	$20.12	5,641
2017-11-20	$22.10	$23.47	$22.06	$22.21	$20.20	4,782
2017-11-17	$21.80	$22.50	$20.66	$22.14	$20.14	12,014
2017-11-16	$20.81	$22.30	$20.55	$21.99	$20.00	14,806
2017-11-15	$22.01	$22.19	$21.90	$21.91	$19.93	2,707
2017-11-14	$21.17	$23.91	$21.17	$22.04	$20.05	24,283
2017-11-13	$21.84	$23.10	$21.75	$22.23	$20.22	9,009
2017-11-10	$22.00	$23.15	$21.75	$22.30	$20.28	14,332
2017-11-09	$22.43	$22.43	$21.95	$22.00	$20.01	1,508
2017-11-08	$21.97	$22.49	$21.90	$22.35	$20.33	13,782
2017-11-07	$22.31	$22.70	$21.80	$22.40	$20.37	3,481
2017-11-06	$23.55	$23.55	$22.42	$22.42	$20.39	3,670
2017-11-03	$22.52	$24.94	$22.03	$23.60	$21.46	23,224
2017-11-02	$21.82	$24.52	$21.82	$24.02	$21.84	19,226
2017-11-01	$22.07	$22.30	$20.20	$22.30	$20.28	10,673
2017-10-31	$22.51	$22.73	$22.18	$22.50	$20.46	4,226
2017-10-30	$22.55	$22.75	$22.28	$22.28	$20.26	3,685
2017-10-27	$22.40	$23.17	$22.35	$23.09	$21.00	4,579
2017-10-26	$23.40	$23.48	$22.35	$22.35	$20.33	6,902
2017-10-25	$23.50	$24.49	$23.35	$23.49	$21.36	3,333
2017-10-24	$24.90	$25.36	$23.81	$24.00	$21.83	7,781
2017-10-23	$24.10	$24.50	$24.05	$24.50	$22.28	4,751
2017-10-20	$23.55	$24.70	$23.01	$24.50	$22.28	46,756
2017-10-19	$25.20	$25.20	$23.55	$23.55	$21.42	5,351
2017-10-18	$25.09	$25.09	$25.09	$25.09	$22.82	61
2017-10-17	$24.41	$25.50	$24.18	$25.09	$22.82	6,794
2017-10-16	$25.00	$25.00	$24.27	$24.92	$22.66	4,835
2017-10-13	$23.90	$25.25	$23.90	$24.85	$22.60	6,446
2017-10-12	$24.00	$24.84	$24.00	$24.60	$22.37	6,028
2017-10-11	$23.85	$24.24	$23.75	$24.16	$21.97	6,118
2017-10-10	$23.77	$24.41	$23.77	$24.17	$21.98	1,067
2017-10-09	$23.55	$24.84	$23.55	$24.35	$22.15	8,909
2017-10-06	$23.99	$24.00	$23.99	$24.00	$21.83	1,458
2017-10-05	$24.97	$25.00	$23.60	$23.91	$21.75	7,512
2017-10-04	$24.24	$24.28	$22.80	$24.11	$21.93	3,749
2017-10-03	$23.73	$24.14	$22.60	$24.00	$21.83	5,693
2017-10-02	$23.05	$23.67	$22.50	$23.67	$21.53	3,870
2017-09-29	$24.05	$24.95	$22.86	$23.00	$20.82	15,169
2017-09-28	$24.48	$24.48	$24.00	$24.00	$21.73	3,895
2017-09-27	$24.50	$24.51	$23.98	$24.17	$21.88	3,698
2017-09-26	$24.20	$24.50	$24.16	$24.35	$22.04	3,971
2017-09-25	$24.73	$24.73	$22.96	$24.21	$21.92	6,082
2017-09-22	$24.45	$25.41	$24.05	$25.41	$23.00	4,589
2017-09-21	$23.01	$24.37	$23.01	$24.37	$22.06	10,513
2017-09-20	$25.05	$25.75	$22.52	$23.43	$21.21	21,622
2017-09-19	$25.15	$26.36	$24.43	$25.08	$22.71	19,620
2017-09-18	$25.70	$25.90	$24.32	$25.00	$22.63	4,044
2017-09-15	$25.60	$26.04	$24.00	$24.00	$21.73	9,248
2017-09-14	$26.45	$26.45	$24.80	$26.44	$23.94	1,009
2017-09-13	$26.00	$26.45	$26.00	$26.00	$23.54	1,610
2017-09-12	$24.57	$25.88	$24.57	$25.88	$23.43	2,381
2017-09-11	$24.65	$25.80	$24.53	$24.53	$22.21	3,045
2017-09-08	$24.01	$25.80	$24.01	$25.80	$23.36	905
2017-09-07	$24.50	$24.99	$24.08	$24.92	$22.56	2,691
2017-09-06	$24.60	$24.79	$24.21	$24.79	$22.44	1,258
2017-09-05	$23.11	$24.79	$23.04	$24.50	$22.18	3,871
2017-09-01	$23.00	$24.70	$23.00	$23.58	$21.35	5,754
2017-08-31	$24.98	$25.34	$23.84	$23.84	$21.58	2,674
2017-08-30	$23.92	$24.79	$23.78	$24.30	$22.00	9,444
2017-08-29	$24.24	$24.24	$23.81	$23.81	$21.55	809
2017-08-28	$24.50	$24.50	$24.17	$24.50	$22.18	5,304
2017-08-25	$25.97	$25.97	$24.50	$24.60	$22.27	11,010
2017-08-24	$25.30	$25.70	$25.25	$25.50	$23.09	3,481
2017-08-23	$26.52	$26.52	$24.65	$25.30	$22.90	11,819
2017-08-22	$26.52	$26.52	$26.52	$26.52	$24.01	341
2017-08-21	$28.01	$28.01	$26.81	$26.83	$24.29	3,971
2017-08-18	$27.70	$27.70	$27.70	$27.70	$25.08	189
2017-08-17	$27.21	$27.70	$27.06	$27.70	$25.08	1,667
2017-08-16	$27.53	$27.85	$27.38	$27.85	$25.21	894
2017-08-15	$27.63	$28.05	$27.55	$28.05	$25.39	6,536
2017-08-14	$26.90	$26.90	$26.85	$26.85	$24.30	505
2017-08-11	$26.91	$27.10	$26.91	$27.10	$24.53	883
2017-08-10	$26.75	$26.75	$26.75	$26.75	$24.22	170
2017-08-09	$26.80	$28.18	$26.80	$28.18	$25.51	1,056
2017-08-08	$28.13	$28.17	$27.35	$27.51	$24.91	3,679
2017-08-07	$28.14	$28.15	$27.26	$27.97	$25.32	3,121
2017-08-04	$28.41	$28.41	$28.11	$28.11	$25.45	1,267
2017-08-03	$28.75	$28.76	$27.55	$28.45	$25.76	2,618
2017-08-02	$27.56	$28.75	$27.56	$28.20	$25.53	9,916
2017-08-01	$27.67	$28.00	$27.67	$28.00	$25.35	3,499
2017-07-31	$27.46	$27.67	$26.81	$27.67	$25.05	10,287
2017-07-28	$27.60	$27.60	$26.85	$27.59	$24.98	4,660
2017-07-27	$28.41	$28.41	$26.49	$27.63	$25.01	17,366
2017-07-26	$27.40	$28.19	$27.30	$27.74	$25.11	11,768
2017-07-25	$28.00	$28.49	$27.19	$27.19	$24.62	19,461
2017-07-24	$27.26	$28.30	$27.25	$28.30	$25.62	9,695
2017-07-21	$28.02	$28.61	$27.30	$28.02	$25.37	2,321
2017-07-20	$28.40	$28.40	$27.50	$27.70	$25.08	1,886
2017-07-19	$27.40	$28.51	$27.40	$27.50	$24.90	4,453
2017-07-18	$27.47	$27.80	$27.39	$27.78	$25.15	2,918
2017-07-17	$28.00	$28.24	$27.88	$28.00	$25.25	5,275
2017-07-14	$28.05	$28.05	$28.05	$28.05	$25.29	366
2017-07-13	$27.65	$28.80	$27.65	$28.15	$25.38	1,001
2017-07-12	$27.55	$28.01	$27.55	$27.57	$24.86	3,230
2017-07-11	$27.75	$27.98	$27.30	$27.30	$24.62	2,197
2017-07-10	$27.60	$28.02	$27.60	$28.02	$25.27	792
2017-07-07	$28.30	$28.45	$27.55	$28.45	$25.65	1,084
2017-07-06	$28.60	$28.60	$28.60	$28.60	$25.79	47
2017-07-05	$27.41	$28.60	$27.41	$28.60	$25.79	446
2017-07-03	$28.03	$28.07	$28.03	$28.07	$25.31	688
2017-06-30	$28.70	$28.70	$28.55	$28.60	$25.79	695
2017-06-29	$27.65	$28.70	$27.65	$28.70	$25.88	1,308
2017-06-28	$27.54	$28.51	$27.54	$27.95	$25.20	3,380
2017-06-27	$27.44	$27.56	$27.01	$27.55	$24.84	1,527
2017-06-26	$27.00	$27.66	$26.72	$26.90	$24.26	12,950
2017-06-23	$26.90	$27.00	$26.85	$27.00	$24.34	2,106
2017-06-22	$26.47	$27.22	$26.30	$26.90	$24.26	7,352
2017-06-21	$27.40	$27.40	$26.74	$26.74	$24.11	5,668
2017-06-20	$27.13	$27.46	$26.80	$27.39	$24.70	2,358
2017-06-19	$28.09	$28.09	$27.08	$27.62	$24.91	7,247
2017-06-16	$27.73	$28.33	$27.56	$27.81	$25.08	4,094
2017-06-15	$27.27	$28.34	$27.10	$28.34	$25.56	5,888
2017-06-14	$27.03	$27.05	$26.90	$26.90	$24.26	12,283
2017-06-13	$26.81	$27.05	$26.81	$27.05	$24.39	1,548
2017-06-12	$27.63	$27.63	$26.91	$27.05	$24.39	10,551
2017-06-09	$28.20	$28.37	$27.50	$27.63	$24.92	1,530
2017-06-08	$27.79	$29.10	$27.45	$28.37	$25.58	1,492
2017-06-07	$28.00	$28.00	$27.50	$27.50	$24.80	683
2017-06-06	$27.82	$28.00	$27.75	$28.00	$25.25	5,625
2017-06-05	$28.25	$28.45	$28.00	$28.00	$25.25	4,837
2017-06-02	$28.11	$28.61	$28.11	$28.50	$25.70	1,766
2017-06-01	$28.87	$28.87	$27.89	$27.89	$25.15	2,202
2017-05-31	$27.80	$28.65	$27.80	$28.50	$25.70	7,841
2017-05-30	$27.85	$28.49	$27.58	$27.82	$25.09	10,327
2017-05-26	$27.41	$28.81	$26.78	$28.35	$25.56	4,177
2017-05-25	$27.76	$28.90	$27.18	$27.18	$24.51	23,077
2017-05-24	$26.97	$29.40	$26.97	$27.46	$24.76	22,775
2017-05-23	$26.56	$27.46	$26.20	$27.02	$24.37	3,940
2017-05-22	$26.89	$26.89	$26.52	$26.74	$24.11	2,112
2017-05-19	$26.26	$27.10	$26.25	$26.89	$24.25	3,884
2017-05-18	$26.05	$26.88	$26.05	$26.12	$23.55	2,583
2017-05-17	$26.50	$27.09	$26.15	$26.15	$23.58	1,587
2017-05-16	$27.22	$27.33	$26.50	$26.90	$24.26	7,411
2017-05-15	$26.11	$27.45	$26.11	$27.02	$24.37	5,335
2017-05-12	$27.27	$27.45	$26.02	$26.28	$23.70	5,046
2017-05-11	$27.16	$27.59	$26.60	$26.60	$23.99	13,613
2017-05-10	$27.14	$27.19	$26.79	$27.05	$24.39	4,517
2017-05-09	$27.36	$27.56	$26.75	$26.78	$24.15	18,993
2017-05-08	$27.37	$27.37	$26.87	$27.33	$24.64	2,551
2017-05-05	$27.33	$27.37	$26.00	$27.21	$24.54	7,887
2017-05-04	$27.70	$27.70	$26.80	$26.80	$24.17	5,902
2017-05-03	$27.03	$27.79	$26.60	$27.34	$24.65	10,754
2017-05-02	$28.70	$29.05	$27.25	$27.25	$24.57	15,531
2017-05-01	$29.00	$29.28	$28.72	$28.90	$26.06	19,659
2017-04-28	$29.42	$29.42	$28.06	$29.00	$26.15	19,451
2017-04-27	$28.86	$29.49	$28.63	$29.49	$26.59	19,864
2017-04-26	$28.12	$28.80	$28.12	$28.63	$25.82	30,244
2017-04-25	$27.56	$28.32	$27.56	$28.12	$25.36	21,342
2017-04-24	$27.17	$27.56	$26.59	$27.55	$24.84	10,008
2017-04-21	$27.00	$28.00	$26.54	$28.00	$25.25	6,826
2017-04-20	$27.75	$28.00	$26.56	$27.75	$25.02	19,614
2017-04-19	$28.00	$28.00	$26.88	$27.80	$25.07	5,151
2017-04-18	$27.90	$27.90	$27.22	$27.83	$25.10	2,840
2017-04-17	$26.70	$28.10	$26.70	$28.00	$25.25	15,913
2017-04-13	$27.02	$27.54	$26.94	$27.39	$24.70	1,648
2017-04-12	$27.36	$27.98	$26.51	$27.00	$24.35	8,871
2017-04-11	$27.80	$27.80	$27.40	$27.41	$24.72	4,733
2017-04-10	$28.13	$28.13	$27.51	$27.75	$25.02	3,160
2017-04-07	$27.98	$28.02	$27.71	$27.94	$25.19	1,516
2017-04-06	$28.07	$28.21	$27.40	$28.08	$25.32	3,811
2017-04-05	$27.82	$28.24	$27.49	$27.86	$25.12	6,980
2017-04-04	$28.22	$28.22	$27.52	$27.52	$24.82	3,909
2017-04-03	$28.24	$28.24	$27.72	$28.05	$25.29	2,939
2017-03-31	$27.95	$28.10	$27.64	$28.01	$25.26	3,708
2017-03-30	$27.62	$27.91	$27.28	$27.72	$24.99	6,350
2017-03-29	$26.90	$27.95	$26.90	$26.99	$24.25	5,208
2017-03-28	$27.00	$27.35	$26.75	$27.35	$24.57	3,073
2017-03-27	$26.68	$27.00	$25.52	$27.00	$24.26	8,573
2017-03-24	$26.36	$26.70	$26.29	$26.69	$23.98	3,603
2017-03-23	$26.25	$26.65	$26.14	$26.41	$23.73	3,392
2017-03-22	$25.94	$26.69	$25.37	$26.22	$23.56	10,852
2017-03-21	$26.39	$26.39	$25.65	$26.00	$23.36	6,318
2017-03-20	$26.30	$26.30	$26.00	$26.00	$23.36	3,019
2017-03-17	$25.76	$26.84	$25.76	$26.00	$23.36	9,618
2017-03-16	$26.25	$26.25	$25.30	$25.75	$23.14	3,201
2017-03-15	$26.45	$26.82	$25.75	$26.26	$23.59	3,534
2017-03-14	$25.97	$25.97	$25.70	$25.70	$23.09	1,194
2017-03-13	$25.23	$26.85	$25.10	$25.31	$22.74	8,787
2017-03-10	$24.56	$24.72	$24.05	$24.60	$22.10	4,527
2017-03-09	$24.67	$24.74	$24.10	$24.74	$22.23	5,182
2017-03-08	$24.75	$25.10	$24.50	$24.57	$22.08	9,234
2017-03-07	$24.04	$24.75	$24.04	$24.75	$22.24	3,481
2017-03-06	$25.02	$25.50	$23.79	$24.30	$21.83	7,561
2017-03-03	$25.76	$26.20	$24.77	$24.77	$22.26	8,346
2017-03-02	$25.50	$25.50	$24.59	$25.39	$22.81	1,167
2017-03-01	$25.17	$25.70	$25.17	$25.38	$22.80	3,255
2017-02-28	$25.20	$25.94	$24.60	$25.85	$23.23	11,539
2017-02-27	$25.35	$26.40	$24.84	$25.32	$22.75	8,095
2017-02-24	$26.39	$26.39	$25.41	$25.41	$22.83	5,430
2017-02-23	$25.45	$26.99	$25.45	$26.38	$23.70	10,243
2017-02-22	$24.70	$26.00	$23.40	$25.48	$22.90	10,026
2017-02-21	$24.55	$24.99	$24.40	$24.87	$22.35	5,419
2017-02-17	$25.45	$25.75	$24.75	$25.04	$22.50	3,678
2017-02-16	$26.33	$26.33	$25.05	$25.76	$23.15	3,052
2017-02-15	$26.68	$26.68	$25.88	$26.34	$23.66	1,773
2017-02-14	$26.41	$26.68	$26.09	$26.68	$23.97	4,817
2017-02-13	$25.90	$26.32	$25.60	$25.99	$23.35	5,703
2017-02-10	$25.90	$26.09	$25.77	$25.97	$23.33	2,671
2017-02-09	$25.92	$25.95	$25.64	$25.64	$23.04	3,330
2017-02-08	$25.98	$26.06	$25.01	$25.45	$22.87	3,849
2017-02-07	$25.15	$25.15	$24.97	$24.98	$22.44	1,018
2017-02-06	$25.00	$25.46	$24.80	$24.80	$22.28	1,447
2017-02-03	$24.38	$24.88	$24.38	$24.86	$22.34	1,415
2017-02-02	$24.66	$24.78	$24.52	$24.59	$22.09	7,580
2017-02-01	$24.03	$24.47	$24.00	$24.42	$21.94	2,639
2017-01-31	$24.29	$24.86	$24.29	$24.36	$21.89	6,091
2017-01-30	$23.91	$24.50	$23.91	$24.29	$21.82	2,868
2017-01-27	$24.58	$24.70	$23.59	$24.03	$21.59	7,093
2017-01-26	$24.73	$24.73	$24.22	$24.38	$21.91	1,414
2017-01-25	$23.66	$24.30	$23.15	$24.25	$21.79	9,131
2017-01-24	$24.92	$26.19	$22.97	$23.99	$21.56	12,651
2017-01-23	$25.81	$26.19	$24.66	$24.73	$22.22	3,542
2017-01-20	$25.51	$26.00	$24.65	$26.00	$23.36	2,629
2017-01-19	$25.88	$25.95	$24.68	$24.68	$22.18	5,711
2017-01-18	$25.80	$26.31	$25.70	$25.70	$23.09	5,136
2017-01-17	$25.45	$26.90	$25.45	$26.15	$23.50	14,019
2017-01-13	$24.66	$25.00	$24.29	$24.59	$22.09	3,413
2017-01-12	$25.01	$25.01	$24.29	$24.47	$21.99	2,730
2017-01-11	$27.00	$27.00	$24.91	$25.45	$22.87	5,066
2017-01-10	$26.99	$27.00	$26.60	$26.99	$24.25	5,636
2017-01-09	$27.00	$27.35	$26.45	$27.06	$24.31	21,509
2017-01-06	$25.16	$27.30	$25.16	$26.98	$24.24	23,971
2017-01-05	$24.35	$25.15	$23.90	$24.83	$22.31	38,044
2017-01-04	$23.84	$24.36	$23.40	$24.07	$21.63	4,519
2017-01-03	$25.75	$26.01	$23.75	$23.75	$21.25	13,676
2016-12-30	$26.54	$26.66	$25.35	$25.57	$22.88	9,289
2016-12-29	$24.07	$25.23	$24.07	$25.20	$22.55	33,304
2016-12-28	$24.28	$24.72	$23.95	$23.95	$21.43	4,498
2016-12-27	$23.23	$24.00	$23.23	$24.00	$21.47	4,125
2016-12-23	$23.04	$23.21	$23.00	$23.19	$20.75	5,305
2016-12-22	$23.46	$23.46	$22.94	$22.96	$20.54	12,379
2016-12-21	$23.98	$23.98	$23.95	$23.95	$21.43	1,002
2016-12-20	$24.05	$24.09	$23.93	$23.96	$21.44	3,626
2016-12-19	$23.99	$24.01	$23.87	$23.94	$21.42	2,631
2016-12-16	$23.11	$23.80	$23.11	$23.80	$21.30	2,779
2016-12-15	$22.56	$23.10	$22.50	$23.01	$20.58	5,145
2016-12-14	$22.45	$22.46	$22.21	$22.40	$20.04	2,388
2016-12-13	$22.20	$22.45	$22.20	$22.45	$20.09	1,250
2016-12-12	$22.02	$22.34	$22.02	$22.34	$19.99	1,856
2016-12-09	$21.50	$22.42	$21.50	$22.07	$19.75	4,678
2016-12-08	$21.88	$22.00	$21.03	$21.12	$18.90	5,268
2016-12-07	$21.55	$21.75	$21.43	$21.75	$19.46	9,700
2016-12-06	$21.48	$21.48	$21.42	$21.45	$19.19	2,189
2016-12-05	$21.81	$21.96	$21.02	$21.45	$19.19	4,810
2016-12-02	$21.60	$21.63	$21.44	$21.44	$19.18	2,316
2016-12-01	$22.15	$22.15	$21.72	$21.79	$19.50	2,386
2016-11-30	$21.97	$22.00	$21.87	$21.98	$19.67	4,567
2016-11-29	$21.75	$21.93	$21.75	$21.90	$19.60	508
2016-11-28	$21.99	$21.99	$21.52	$21.56	$19.29	3,220
2016-11-25	$21.76	$21.80	$20.95	$21.80	$19.51	1,407
2016-11-23	$21.75	$21.90	$21.45	$21.78	$19.48	11,187
2016-11-22	$21.83	$22.18	$21.71	$21.93	$19.62	873
2016-11-21	$21.63	$21.83	$21.45	$21.60	$19.33	1,085
2016-11-18	$21.61	$21.61	$21.61	$21.61	$19.34	114
2016-11-17	$21.85	$22.09	$21.74	$21.74	$19.45	1,260
2016-11-16	$21.82	$21.86	$21.70	$21.70	$19.42	659
2016-11-15	$21.73	$22.01	$20.92	$21.61	$19.34	8,050
2016-11-14	$21.23	$21.84	$21.23	$21.52	$19.26	2,850
2016-11-11	$21.95	$21.95	$21.95	$21.95	$19.64	273
2016-11-10	$21.01	$21.58	$21.01	$21.58	$19.31	828
2016-11-09	$21.12	$21.62	$21.03	$21.10	$18.88	3,373
2016-11-08	$21.81	$21.95	$20.62	$21.95	$19.64	1,505
2016-11-07	$21.79	$22.00	$21.50	$21.60	$19.33	4,224
2016-11-04	$21.96	$22.00	$21.40	$21.40	$19.15	2,693
2016-11-03	$21.88	$22.00	$21.85	$21.85	$19.55	957
2016-11-02	$22.25	$22.25	$21.50	$21.50	$19.24	1,138
2016-11-01	$22.01	$22.15	$21.47	$22.15	$19.82	3,802
2016-10-31	$21.23	$21.86	$21.10	$21.86	$19.56	1,940
2016-10-28	$21.00	$21.10	$20.62	$21.10	$18.88	5,441
2016-10-27	$21.00	$21.00	$20.22	$20.88	$18.68	1,443
2016-10-26	$20.41	$20.79	$20.32	$20.75	$18.57	1,418
2016-10-25	$20.55	$20.55	$19.49	$20.30	$18.16	2,817
2016-10-24	$20.59	$20.59	$20.12	$20.52	$18.36	1,926
2016-10-21	$21.43	$21.43	$20.51	$20.60	$18.43	2,102
2016-10-20	$20.85	$21.83	$20.85	$21.43	$19.18	1,963
2016-10-19	$20.21	$20.52	$20.21	$20.48	$18.32	869
2016-10-18	$19.82	$20.24	$19.82	$20.24	$18.11	1,033
2016-10-17	$19.79	$19.79	$19.79	$19.79	$17.71	234
2016-10-14	$19.63	$19.76	$19.61	$19.61	$17.55	1,236
2016-10-13	$19.75	$19.75	$19.59	$19.59	$17.53	518
2016-10-12	$20.00	$20.00	$19.51	$19.51	$17.46	2,588
2016-10-11	$19.86	$19.92	$19.86	$19.90	$17.81	2,428
2016-10-10	$20.00	$20.02	$19.85	$19.99	$17.89	3,085
2016-10-07	$20.47	$20.50	$20.35	$20.35	$18.21	516
2016-10-06	$20.15	$20.96	$20.15	$20.49	$18.33	2,310
2016-10-05	$20.10	$20.63	$20.10	$20.63	$18.46	521
2016-10-04	$20.40	$21.06	$20.02	$20.02	$17.91	3,195
2016-10-03	$20.82	$20.86	$20.82	$20.86	$18.67	676
2016-09-30	$20.64	$21.72	$20.64	$20.92	$18.72	1,828
2016-09-29	$21.62	$21.62	$19.95	$20.94	$18.74	6,362
2016-09-28	$21.59	$22.00	$20.96	$21.40	$19.06	6,846
2016-09-27	$21.97	$22.05	$21.60	$21.70	$19.32	2,686
2016-09-26	$21.86	$21.99	$21.19	$21.99	$19.58	4,016
2016-09-23	$21.75	$21.75	$21.55	$21.55	$19.19	2,958
2016-09-22	$21.87	$22.05	$21.84	$21.90	$19.50	12,794
2016-09-21	$21.70	$22.05	$21.16	$21.66	$19.29	25,095
2016-09-20	$20.74	$21.90	$20.74	$21.90	$19.50	4,573
2016-09-19	$20.24	$21.51	$20.24	$21.51	$19.16	8,725
2016-09-16	$19.94	$20.71	$19.93	$20.43	$18.19	8,081
2016-09-15	$20.02	$20.51	$19.29	$20.15	$17.95	5,397
2016-09-14	$20.30	$20.48	$20.01	$20.01	$17.82	1,978
2016-09-13	$20.25	$20.88	$20.25	$20.25	$18.03	2,155
2016-09-12	$20.97	$21.08	$20.28	$20.28	$18.06	8,026
2016-09-09	$21.40	$21.52	$20.76	$20.76	$18.49	4,661
2016-09-08	$21.35	$21.62	$21.01	$21.40	$19.06	3,881
2016-09-07	$21.36	$21.50	$21.11	$21.12	$18.81	3,373
2016-09-06	$21.13	$21.47	$21.00	$21.00	$18.70	3,118
2016-09-02	$20.69	$21.59	$20.69	$20.84	$18.56	10,051
2016-09-01	$20.70	$20.70	$20.55	$20.62	$18.36	1,980
2016-08-31	$20.36	$20.67	$20.36	$20.52	$18.27	867
2016-08-30	$20.64	$20.73	$20.57	$20.57	$18.32	5,185
2016-08-29	$20.53	$20.66	$20.44	$20.56	$18.31	2,775
2016-08-26	$20.49	$21.18	$20.48	$20.48	$18.24	5,530
2016-08-25	$20.50	$20.50	$20.45	$20.45	$18.21	524
2016-08-24	$20.78	$20.78	$20.43	$20.59	$18.34	2,709
2016-08-23	$20.45	$20.79	$20.34	$20.69	$18.43	4,625
2016-08-22	$20.28	$20.45	$20.28	$20.45	$18.21	1,399
2016-08-19	$20.37	$20.57	$20.37	$20.47	$18.23	1,049
2016-08-18	$20.64	$20.64	$20.25	$20.25	$18.03	2,986
2016-08-17	$20.47	$20.47	$20.46	$20.46	$18.22	1,506
2016-08-16	$21.00	$21.35	$20.80	$20.85	$18.57	4,120
2016-08-15	$21.14	$21.14	$20.84	$20.85	$18.57	2,912
2016-08-12	$21.01	$21.01	$20.98	$20.98	$18.68	367
2016-08-11	$21.60	$21.60	$20.35	$20.80	$18.52	3,689
2016-08-10	$20.99	$21.42	$20.99	$21.42	$19.08	3,203
2016-08-09	$20.98	$21.00	$20.87	$21.00	$18.70	1,719
2016-08-08	$21.53	$21.53	$21.28	$21.42	$19.08	1,502
2016-08-05	$21.28	$21.28	$21.28	$21.28	$18.95	326
2016-08-04	$21.31	$21.50	$21.31	$21.39	$19.05	2,921
2016-08-03	$21.48	$21.50	$21.37	$21.49	$19.14	1,732
2016-08-02	$21.31	$21.49	$21.26	$21.26	$18.93	790
2016-08-01	$21.50	$21.50	$21.00	$21.00	$18.70	2,618
2016-07-29	$21.42	$21.66	$21.17	$21.66	$19.29	1,984
2016-07-28	$21.10	$21.45	$21.10	$21.16	$18.84	2,520
2016-07-27	$21.13	$21.60	$21.13	$21.41	$19.07	4,286
2016-07-26	$22.12	$22.12	$21.44	$21.44	$19.09	8,189
2016-07-25	$22.15	$22.18	$22.00	$22.18	$19.75	7,244
2016-07-22	$20.61	$22.19	$20.61	$21.69	$19.32	23,486
2016-07-21	$19.48	$20.54	$19.48	$20.54	$18.30	14,406
2016-07-20	$19.88	$19.88	$19.32	$19.48	$17.35	1,861
2016-07-19	$18.89	$19.86	$18.89	$19.72	$17.56	3,198
2016-07-18	$18.45	$18.75	$18.45	$18.71	$16.66	3,801
2016-07-15	$18.51	$18.54	$18.42	$18.49	$16.47	12,348
2016-07-14	$18.75	$19.19	$18.50	$19.00	$16.92	8,046
2016-07-13	$19.25	$19.25	$19.25	$19.25	$17.14	0
2016-07-12	$18.50	$19.25	$18.50	$19.25	$17.14	2,795
2016-07-11	$18.78	$19.52	$18.78	$19.11	$17.02	5,429
2016-07-08	$18.90	$19.25	$18.42	$19.10	$17.01	2,403
2016-07-07	$19.00	$19.19	$18.85	$18.92	$16.85	1,364
2016-07-06	$19.66	$19.66	$18.66	$18.66	$16.62	16,591
2016-07-05	$19.00	$19.50	$19.00	$19.50	$17.37	900
2016-07-01	$18.75	$18.96	$18.49	$18.94	$16.87	10,321
2016-06-30	$18.44	$18.62	$18.30	$18.30	$16.30	1,118
2016-06-29	$18.05	$18.18	$18.05	$18.18	$16.19	500
2016-06-28	$18.47	$18.47	$18.19	$18.31	$16.22	6,705
2016-06-27	$18.25	$18.40	$18.00	$18.00	$15.94	8,616
2016-06-24	$18.53	$18.79	$18.25	$18.25	$16.16	1,002
2016-06-23	$18.85	$18.85	$18.23	$18.29	$16.20	1,470
2016-06-22	$18.61	$18.69	$18.55	$18.63	$16.50	2,073
2016-06-21	$18.45	$18.85	$18.42	$18.85	$16.69	1,426
2016-06-20	$18.26	$18.81	$18.26	$18.39	$16.29	1,466
2016-06-17	$18.16	$18.46	$18.12	$18.46	$16.35	9,788
2016-06-16	$18.25	$18.37	$18.11	$18.11	$16.04	1,247
2016-06-15	$18.20	$18.37	$18.11	$18.21	$16.12	3,058
2016-06-14	$18.11	$18.38	$18.11	$18.11	$16.04	1,894
2016-06-13	$18.29	$18.29	$18.11	$18.11	$16.04	1,226
2016-06-10	$18.21	$18.35	$18.16	$18.35	$16.25	553
2016-06-09	$18.01	$18.25	$18.01	$18.16	$16.08	4,603
2016-06-08	$18.01	$18.33	$18.01	$18.16	$16.08	2,516
2016-06-07	$18.10	$18.27	$18.00	$18.00	$15.94	1,786
2016-06-06	$18.01	$18.38	$18.01	$18.29	$16.20	4,147
2016-06-03	$18.23	$18.29	$18.00	$18.00	$15.94	2,311
2016-06-02	$18.15	$18.39	$18.15	$18.20	$16.12	4,292
2016-06-01	$18.12	$18.25	$18.03	$18.03	$15.97	1,344
2016-05-31	$18.23	$18.28	$18.06	$18.06	$16.00	3,282
2016-05-27	$18.16	$18.48	$18.16	$18.47	$16.36	818
2016-05-26	$18.31	$18.43	$18.19	$18.37	$16.27	4,049
2016-05-25	$17.96	$18.50	$17.96	$18.50	$16.38	6,321
2016-05-24	$18.00	$18.00	$18.00	$18.00	$15.94	1,494
2016-05-23	$18.00	$18.00	$17.50	$17.60	$15.58	2,314
2016-05-20	$17.75	$17.90	$17.59	$17.82	$15.78	6,956
2016-05-19	$17.52	$17.52	$17.52	$17.52	$15.51	326
2016-05-18	$17.58	$17.58	$17.58	$17.58	$15.57	225
2016-05-17	$17.65	$17.72	$17.60	$17.60	$15.59	640
2016-05-16	$17.55	$17.65	$17.55	$17.65	$15.63	2,507
2016-05-13	$17.29	$17.29	$17.29	$17.29	$15.31	735
2016-05-12	$17.33	$17.44	$17.33	$17.44	$15.45	871
2016-05-11	$17.28	$17.28	$17.28	$17.28	$15.30	46
2016-05-10	$17.50	$17.50	$17.23	$17.28	$15.30	1,501
2016-05-09	$17.50	$17.63	$17.50	$17.63	$15.61	859
2016-05-06	$17.49	$17.79	$17.49	$17.50	$15.50	3,787
2016-05-05	$17.78	$17.97	$17.47	$17.47	$15.47	1,304
2016-05-04	$17.00	$17.95	$16.98	$17.95	$15.90	3,486
2016-05-03	$17.08	$17.09	$17.01	$17.03	$15.08	801
2016-05-02	$17.13	$17.24	$16.98	$17.09	$15.14	1,854
2016-04-29	$16.66	$16.78	$16.66	$16.78	$14.87	1,092
2016-04-28	$16.93	$16.96	$16.93	$16.96	$15.02	1,471
2016-04-27	$17.01	$17.01	$17.01	$17.01	$15.06	78
2016-04-26	$17.14	$17.20	$16.70	$17.01	$15.06	4,163
2016-04-25	$17.35	$17.82	$16.72	$16.95	$15.01	2,831
2016-04-22	$16.60	$17.50	$16.60	$17.50	$15.50	12,694
2016-04-21	$16.17	$16.17	$16.17	$16.17	$14.32	27
2016-04-20	$16.10	$16.17	$16.00	$16.17	$14.32	2,503
2016-04-19	$16.12	$16.68	$16.05	$16.05	$14.21	1,091
2016-04-18	$15.95	$16.70	$15.95	$16.70	$14.79	2,336
2016-04-15	$16.56	$16.66	$16.30	$16.30	$14.44	1,763
2016-04-14	$16.49	$16.68	$16.49	$16.68	$14.78	841
2016-04-13	$16.72	$16.72	$16.71	$16.71	$14.80	488
2016-04-12	$16.57	$16.72	$16.52	$16.72	$14.81	1,686
2016-04-11	$16.82	$17.18	$16.63	$16.79	$14.87	2,838
2016-04-08	$16.28	$16.95	$16.28	$16.82	$14.90	1,771
2016-04-07	$16.52	$16.52	$16.52	$16.52	$14.63	64
2016-04-06	$16.87	$17.04	$16.41	$16.52	$14.63	3,303
2016-04-05	$16.40	$17.16	$16.40	$17.16	$15.20	1,882
2016-04-04	$16.19	$16.40	$16.19	$16.40	$14.52	3,067
2016-04-01	$16.50	$16.50	$16.50	$16.50	$14.61	974
2016-03-31	$16.43	$16.65	$16.25	$16.34	$14.47	1,064
2016-03-30	$17.05	$17.05	$16.33	$16.37	$14.50	1,924
2016-03-29	$16.75	$17.09	$16.60	$16.60	$14.61	1,759
2016-03-28	$16.57	$16.84	$16.36	$16.36	$14.40	3,831
2016-03-24	$16.12	$16.80	$16.12	$16.75	$14.74	3,938
2016-03-23	$15.95	$16.27	$15.47	$16.01	$14.09	9,419
2016-03-22	$16.05	$16.05	$15.37	$15.37	$13.53	2,620
2016-03-21	$15.86	$16.01	$15.60	$15.60	$13.73	1,583
2016-03-18	$16.15	$16.36	$16.15	$16.15	$14.22	2,182
2016-03-17	$16.35	$16.80	$15.01	$16.47	$14.50	7,122
2016-03-16	$16.90	$16.90	$16.76	$16.77	$14.76	1,441
2016-03-15	$16.79	$16.79	$16.76	$16.76	$14.75	388
2016-03-14	$16.72	$17.18	$16.72	$17.15	$15.10	2,683
2016-03-11	$16.83	$17.20	$16.83	$17.14	$15.09	2,629
2016-03-10	$17.10	$17.17	$17.10	$17.10	$15.05	618
2016-03-09	$17.50	$17.50	$16.92	$16.92	$14.89	712
2016-03-08	$17.13	$17.97	$16.79	$16.90	$14.88	1,753
2016-03-07	$16.95	$17.50	$16.95	$17.50	$15.40	2,679
2016-03-04	$16.75	$16.85	$16.75	$16.85	$14.83	1,017
2016-03-03	$16.62	$17.10	$16.62	$16.98	$14.95	5,810
2016-03-02	$15.56	$16.50	$15.56	$16.50	$14.52	1,800
2016-03-01	$15.30	$15.99	$15.29	$15.99	$14.08	6,465
2016-02-29	$14.92	$15.30	$14.89	$15.28	$13.45	2,405
2016-02-26	$14.67	$15.08	$14.67	$14.92	$13.13	1,242
2016-02-25	$14.10	$15.30	$13.96	$14.48	$12.75	6,316
2016-02-24	$14.31	$15.15	$14.31	$14.42	$12.69	3,300
2016-02-23	$14.75	$15.28	$14.73	$14.73	$12.97	2,772
2016-02-22	$14.73	$15.08	$14.73	$15.08	$13.28	40,316
2016-02-19	$15.12	$15.16	$15.00	$15.00	$13.20	1,062
2016-02-18	$15.56	$15.63	$15.16	$15.16	$13.35	1,609
2016-02-17	$14.66	$15.22	$14.66	$15.22	$13.40	523
2016-02-16	$14.69	$15.00	$14.69	$14.81	$13.04	1,854
2016-02-12	$14.28	$14.34	$14.14	$14.30	$12.59	3,193
2016-02-11	$14.50	$14.50	$14.50	$14.50	$12.77	6
2016-02-10	$14.47	$14.76	$14.47	$14.50	$12.77	3,566
2016-02-09	$13.60	$14.61	$13.60	$14.53	$12.79	3,955
2016-02-08	$13.87	$13.87	$13.69	$13.74	$12.09	817
2016-02-05	$13.76	$13.78	$13.75	$13.75	$12.10	4,240
2016-02-04	$13.73	$13.73	$13.45	$13.59	$11.96	10,164
2016-02-03	$13.63	$13.85	$13.60	$13.61	$11.98	19,455
2016-02-02	$13.41	$13.97	$13.41	$13.70	$12.06	12,066
2016-02-01	$14.08	$14.08	$13.60	$13.60	$11.97	15,000
2016-01-29	$14.15	$14.18	$13.79	$13.85	$12.19	13,606
2016-01-28	$14.60	$14.60	$14.09	$14.40	$12.68	6,358
2016-01-27	$14.42	$14.54	$14.29	$14.51	$12.77	8,245
2016-01-26	$14.31	$14.50	$14.17	$14.50	$12.76	8,182
2016-01-25	$14.54	$14.97	$14.54	$14.72	$12.96	2,574
2016-01-22	$14.28	$14.66	$14.28	$14.31	$12.60	1,003
2016-01-21	$14.05	$14.23	$14.01	$14.01	$12.33	1,446
2016-01-20	$13.43	$13.65	$13.01	$13.51	$11.89	10,817
2016-01-19	$14.67	$14.94	$13.80	$13.82	$12.17	9,710
2016-01-15	$15.34	$15.34	$14.16	$14.89	$13.11	15,151
2016-01-14	$16.53	$16.53	$15.93	$15.93	$14.02	839
2016-01-13	$16.25	$16.25	$16.25	$16.25	$14.30	0
2016-01-12	$16.47	$16.47	$16.25	$16.25	$14.30	2,035
2016-01-11	$16.80	$16.80	$16.23	$16.23	$14.29	1,058
2016-01-08	$16.25	$16.56	$16.20	$16.56	$14.58	1,275
2016-01-07	$16.55	$16.80	$15.86	$16.26	$14.31	2,181
2016-01-06	$17.16	$17.24	$16.70	$16.87	$14.85	7,660
2016-01-05	$17.41	$17.64	$17.11	$17.28	$15.21	1,604
2016-01-04	$17.03	$17.59	$17.00	$17.24	$15.09	3,261
2015-12-31	$17.50	$17.50	$17.00	$17.40	$15.23	3,706
2015-12-30	$16.85	$17.15	$16.68	$17.06	$14.93	11,826
2015-12-29	$17.10	$17.20	$16.71	$17.20	$15.05	6,797
2015-12-28	$16.77	$17.00	$16.50	$16.82	$14.72	7,623
2015-12-24	$17.00	$17.00	$16.30	$16.89	$14.78	7,823
2015-12-23	$16.62	$17.13	$16.53	$17.02	$14.90	6,356
2015-12-22	$16.33	$16.82	$16.33	$16.46	$14.40	5,358
2015-12-21	$15.97	$16.60	$15.58	$16.60	$14.53	4,116
2015-12-18	$17.31	$17.31	$16.25	$16.25	$14.22	6,610
2015-12-17	$16.96	$17.36	$16.96	$16.99	$14.87	6,338
2015-12-16	$17.10	$17.10	$16.87	$16.98	$14.86	9,640
2015-12-15	$17.06	$17.50	$17.05	$17.28	$15.12	3,520
2015-12-14	$17.50	$17.89	$17.00	$17.03	$14.91	8,363
2015-12-11	$17.00	$17.95	$16.97	$17.95	$15.71	151,034
2015-12-10	$16.86	$17.99	$16.85	$17.20	$15.05	143,532
2015-12-09	$16.80	$17.32	$16.80	$17.32	$15.16	1,127
2015-12-08	$17.23	$17.23	$17.23	$17.23	$15.08	0
2015-12-07	$16.37	$17.27	$16.37	$17.23	$15.08	10,313
2015-12-04	$17.03	$17.25	$17.03	$17.23	$15.08	1,299
2015-12-03	$17.00	$17.34	$17.00	$17.12	$14.98	631
2015-12-02	$17.15	$17.49	$17.00	$17.00	$14.88	12,754
2015-12-01	$17.04	$17.47	$16.98	$17.47	$15.29	2,952
2015-11-30	$17.12	$17.12	$17.12	$17.12	$14.99	218
2015-11-27	$17.10	$17.10	$17.10	$17.10	$14.97	2
2015-11-25	$17.34	$17.34	$16.92	$17.10	$14.97	3,363
2015-11-24	$17.06	$17.22	$17.06	$17.22	$15.07	2,342
2015-11-23	$17.01	$17.37	$16.98	$17.37	$15.20	1,942
2015-11-20	$16.66	$16.99	$16.56	$16.99	$14.87	7,477
2015-11-19	$16.67	$16.99	$16.67	$16.99	$14.87	386
2015-11-18	$16.97	$17.00	$16.60	$16.88	$14.77	2,967
2015-11-17	$16.73	$16.73	$16.73	$16.73	$14.64	197
2015-11-16	$16.72	$16.90	$16.72	$16.90	$14.79	665
2015-11-13	$17.05	$17.05	$17.03	$17.05	$14.92	516
2015-11-12	$16.65	$17.08	$16.65	$17.08	$14.95	5,011
2015-11-11	$16.62	$16.65	$16.50	$16.65	$14.57	2,391
2015-11-10	$16.01	$16.67	$16.01	$16.56	$14.49	5,100
2015-11-09	$16.65	$16.66	$16.48	$16.48	$14.42	4,529
2015-11-06	$16.33	$16.66	$16.33	$16.64	$14.57	4,070
2015-11-05	$16.34	$16.38	$16.34	$16.38	$14.34	500
2015-11-04	$16.50	$16.50	$16.21	$16.34	$14.30	2,602
2015-11-03	$16.01	$16.64	$16.01	$16.64	$14.56	2,362
2015-11-02	$16.47	$16.50	$15.96	$15.96	$13.97	18,877
2015-10-30	$16.48	$16.70	$16.30	$16.35	$14.31	9,245
2015-10-29	$17.00	$17.00	$16.23	$16.44	$14.39	9,985
2015-10-28	$16.50	$16.72	$16.44	$16.71	$14.62	1,399
2015-10-27	$17.08	$17.08	$16.71	$16.73	$14.64	2,262
2015-10-26	$16.86	$17.00	$16.59	$16.59	$14.52	4,577
2015-10-23	$17.32	$17.32	$16.70	$16.70	$14.62	7,506
2015-10-22	$17.04	$17.14	$16.99	$17.03	$14.91	1,546
2015-10-21	$17.25	$17.25	$16.75	$16.75	$14.66	3,144
2015-10-20	$17.00	$17.10	$16.99	$17.00	$14.88	1,557
2015-10-19	$17.43	$17.43	$16.80	$17.00	$14.88	7,843
2015-10-16	$17.50	$17.80	$17.41	$17.54	$15.35	7,956
2015-10-15	$17.85	$17.85	$17.85	$17.85	$15.62	317
2015-10-14	$17.85	$17.85	$17.33	$17.50	$15.32	1,845
2015-10-13	$18.23	$18.25	$18.06	$18.24	$15.96	5,743
2015-10-12	$18.07	$18.22	$18.00	$18.18	$15.91	2,872
2015-10-09	$18.18	$18.25	$18.15	$18.15	$15.88	1,670
2015-10-08	$18.17	$18.23	$18.07	$18.15	$15.89	4,366
2015-10-07	$18.01	$18.25	$17.35	$18.04	$15.79	11,826
2015-10-06	$18.00	$18.00	$17.90	$17.90	$15.67	3,790
2015-10-05	$17.70	$17.70	$17.68	$17.70	$15.49	5,762
2015-10-02	$17.34	$17.46	$17.34	$17.46	$15.28	605
2015-10-01	$17.22	$17.39	$17.16	$17.25	$15.10	6,750
2015-09-30	$17.23	$17.23	$17.23	$17.23	$15.08	173
2015-09-29	$17.20	$17.20	$17.15	$17.15	$15.01	1,320
2015-09-28	$17.25	$17.46	$17.20	$17.43	$15.18	1,365
2015-09-25	$17.40	$17.40	$17.20	$17.20	$14.98	1,202
2015-09-24	$16.60	$17.43	$16.60	$17.43	$15.18	5,841
2015-09-23	$16.51	$16.98	$16.50	$16.97	$14.77	2,412
2015-09-22	$16.74	$16.98	$16.60	$16.60	$14.45	1,176
2015-09-21	$16.43	$16.80	$16.43	$16.62	$14.47	2,484
2015-09-18	$16.69	$16.80	$16.68	$16.80	$14.63	3,633
2015-09-17	$16.32	$16.70	$16.32	$16.70	$14.54	440
2015-09-16	$16.50	$16.70	$16.50	$16.54	$14.40	5,156
2015-09-15	$16.30	$16.50	$16.30	$16.37	$14.25	8,530
2015-09-14	$16.66	$16.69	$16.30	$16.30	$14.19	3,183
2015-09-11	$16.88	$16.88	$16.44	$16.66	$14.50	1,286
2015-09-10	$16.64	$16.64	$16.57	$16.60	$14.45	4,609
2015-09-09	$17.05	$17.08	$16.98	$17.00	$14.80	2,240
2015-09-08	$17.24	$17.25	$17.05	$17.05	$14.84	632
2015-09-04	$17.27	$17.27	$17.05	$17.25	$15.02	25,826
2015-09-03	$17.20	$17.40	$17.20	$17.40	$15.15	3,637
2015-09-02	$15.99	$17.19	$15.99	$16.80	$14.63	6,871
2015-09-01	$17.25	$17.48	$17.25	$17.45	$15.20	1,456
2015-08-31	$17.25	$17.35	$17.25	$17.30	$15.06	1,928
2015-08-28	$17.49	$17.49	$17.31	$17.31	$15.07	802
2015-08-27	$17.40	$17.59	$17.31	$17.59	$15.32	1,410
2015-08-26	$17.75	$17.75	$17.31	$17.31	$15.07	7,450

Acme United Corp (ACU) News Headlines

Recent Acme United Corp (ACU) News

Similar Companies to Acme United Corp (ACU) in the Household & Personal Products Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Unilever plc	UL	Household & Personal Products	Consumer Defensive	169,000
Unilever NV	UN	Household & Personal Products	Consumer Defensive	150,000
Procter & Gamble Company	PG	Household & Personal Products	Consumer Defensive	126,000
Kimberly-Clark Corp	KMB	Household & Personal Products	Consumer Defensive	43,000
Colgate-Palmolive Company	CL	Household & Personal Products	Consumer Defensive	35,000
Newell Brands Inc	NWL	Household & Personal Products	Consumer Defensive	32,000
Estee Lauder Cos. Inc - Class A	EL	Household & Personal Products	Consumer Defensive	28,000
Coty Inc - Class A	COTY	Household & Personal Products	Consumer Defensive	15,000
Nu Skin Enterprises Inc - Class A	NUS	Household & Personal Products	Consumer Defensive	10,000
Edgewell Personal Care Company	EPC	Household & Personal Products	Consumer Defensive	9,500

Acme United Corp (ACU) Exchange: NYSE MKT