Ashford Inc (AINC) Stock Profile

Data as of May 2, 2025

$4.97 ($0.01) 0.20%

Ashford Inc - Daily Information

Click for more stock information on Ashford Inc.

Daily Information	Data
Date	May 2, 2025
Open	$4.97
Previous Close	$4.97
High	$5.00
Low	$4.96
Adjusted Open	$4.97
Previous Adjusted Close	$4.97
Adjusted High	$5.00
Adjusted Low	$4.96

Invest in Ashford Inc (AINC)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Key People Ashford Inc

Employee	Position
Montgomery Jack Bennett	Chairman & Chief Executive Officer
Jeremy J. Welter	President & Chief Operating Officer
Deric S. Eubanks	Chief Financial Officer & Treasurer
James Robison Hays	Senior Managing Director
Elizabeth Lloyd	Vice President-Asset Management
Steve Zunker	Senior Vice President-Asset Management
Mark L. Nunneley	Chief Accounting Officer
Jordan Jennings	Manager-Investor Relations
Alex Rose	Secretary, Executive VP & General Counsel
Dinesh P. Chandiramani	Independent Director
Darrell T. Hail	Independent Director
Uno Immanivong	Independent Director
W. Michael Murphy	Independent Director
Brian Wheeler	Lead Independent Director

Company Profile Ashford Inc

Exchange: NYSE MKT

IPO Date: Nov. 13, 2014

Employees: 500

Sector: Financial Services

Industry: Asset Management

Website: Ashford Inc Website

Address: 14201 Dallas Pkwy, Ste 450, Dallas, TX 75254

Historical Stock Data for Ashford Inc (AINC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-07-26	$4.97	$5.00	$4.96	$4.97	$4.97	209,004
2024-07-25	$5.00	$5.00	$4.96	$4.96	$4.96	40,970
2024-07-24	$4.99	$4.99	$4.96	$4.97	$4.97	114,817
2024-07-23	$4.96	$4.99	$4.96	$4.98	$4.98	99,928
2024-07-22	$4.88	$4.92	$4.88	$4.92	$4.92	23,609
2024-07-19	$4.90	$4.93	$4.85	$4.93	$4.93	38,776
2024-07-18	$4.92	$4.93	$4.90	$4.90	$4.90	45,226
2024-07-17	$4.92	$4.95	$4.92	$4.95	$4.95	22,206
2024-07-16	$4.94	$4.94	$4.93	$4.94	$4.94	10,250
2024-07-15	$4.91	$4.95	$4.91	$4.95	$4.95	17,319
2024-07-12	$4.95	$4.95	$4.91	$4.93	$4.93	27,006
2024-07-11	$4.95	$4.95	$4.94	$4.94	$4.94	5,015
2024-07-10	$4.93	$4.95	$4.92	$4.94	$4.94	20,677
2024-07-09	$4.92	$4.94	$4.92	$4.94	$4.94	6,883
2024-07-08	$4.90	$4.93	$4.90	$4.93	$4.93	2,064
2024-07-05	$4.93	$4.93	$4.90	$4.91	$4.91	32,255
2024-07-03	$4.94	$4.94	$4.93	$4.93	$4.93	2,896
2024-07-02	$4.93	$4.93	$4.93	$4.93	$4.93	5,330
2024-07-01	$4.92	$4.94	$4.91	$4.92	$4.92	11,954
2024-06-28	$4.93	$4.93	$4.91	$4.91	$4.91	22,159
2024-06-27	$4.93	$4.94	$4.92	$4.92	$4.92	10,058
2024-06-26	$4.93	$4.94	$4.93	$4.93	$4.93	9,513
2024-06-25	$4.93	$4.94	$4.93	$4.93	$4.93	8,174
2024-06-24	$4.93	$4.95	$4.92	$4.92	$4.92	7,261
2024-06-21	$4.92	$4.94	$4.92	$4.94	$4.94	4,484
2024-06-20	$4.88	$4.94	$4.88	$4.91	$4.91	23,402
2024-06-18	$4.87	$4.89	$4.86	$4.88	$4.88	16,617
2024-06-17	$4.89	$4.89	$4.86	$4.86	$4.86	11,036
2024-06-14	$4.86	$4.89	$4.86	$4.88	$4.88	30,522
2024-06-13	$4.87	$4.87	$4.85	$4.86	$4.86	2,119
2024-06-12	$4.86	$4.86	$4.85	$4.86	$4.86	2,262
2024-06-11	$4.83	$4.88	$4.83	$4.86	$4.86	14,643
2024-06-10	$4.79	$4.86	$4.79	$4.85	$4.85	15,172
2024-06-07	$4.79	$4.80	$4.79	$4.80	$4.80	9,527
2024-06-06	$4.77	$4.80	$4.77	$4.79	$4.79	7,402
2024-06-05	$4.80	$4.80	$4.78	$4.80	$4.80	28,044
2024-06-04	$4.81	$4.81	$4.78	$4.79	$4.79	31,817
2024-06-03	$4.83	$4.83	$4.81	$4.83	$4.83	4,115
2024-05-31	$4.82	$4.83	$4.81	$4.81	$4.81	8,964
2024-05-30	$4.84	$4.84	$4.82	$4.82	$4.82	16,447
2024-05-29	$4.85	$4.85	$4.83	$4.83	$4.83	15,916
2024-05-28	$4.86	$4.86	$4.83	$4.85	$4.85	15,342
2024-05-24	$4.82	$4.84	$4.82	$4.84	$4.84	21,018
2024-05-23	$4.84	$4.85	$4.82	$4.83	$4.83	22,085
2024-05-22	$4.85	$4.85	$4.82	$4.83	$4.83	4,102
2024-05-21	$4.83	$4.85	$4.82	$4.84	$4.84	39,263
2024-05-20	$4.82	$4.83	$4.82	$4.82	$4.82	7,400
2024-05-17	$4.81	$4.84	$4.81	$4.83	$4.83	27,600
2024-05-16	$4.84	$4.84	$4.82	$4.83	$4.83	15,854
2024-05-15	$4.86	$4.87	$4.81	$4.81	$4.81	4,376
2024-05-14	$4.88	$4.89	$4.81	$4.83	$4.83	21,728
2024-05-13	$4.86	$4.89	$4.82	$4.84	$4.84	38,511
2024-05-10	$4.82	$4.84	$4.81	$4.83	$4.83	15,871
2024-05-09	$4.82	$4.85	$4.78	$4.82	$4.82	40,091
2024-05-08	$4.89	$4.89	$4.82	$4.84	$4.84	25,523
2024-05-07	$4.85	$4.85	$4.82	$4.82	$4.82	28,926
2024-05-06	$4.87	$4.87	$4.81	$4.81	$4.81	28,846
2024-05-03	$4.86	$4.90	$4.83	$4.85	$4.85	40,649
2024-05-02	$4.86	$4.90	$4.86	$4.90	$4.90	11,504
2024-05-01	$4.84	$4.90	$4.84	$4.85	$4.85	7,866
2024-04-30	$4.89	$4.90	$4.84	$4.84	$4.84	32,701
2024-04-29	$4.85	$4.94	$4.85	$4.89	$4.89	91,738
2024-04-26	$4.90	$4.90	$4.79	$4.85	$4.85	32,056
2024-04-25	$4.80	$4.90	$4.79	$4.86	$4.86	58,411
2024-04-24	$4.81	$4.82	$4.76	$4.80	$4.80	36,744
2024-04-23	$4.78	$4.84	$4.77	$4.78	$4.78	27,991
2024-04-22	$4.81	$4.87	$4.78	$4.81	$4.81	53,199
2024-04-19	$4.83	$4.90	$4.80	$4.80	$4.80	27,770
2024-04-18	$4.86	$4.89	$4.82	$4.83	$4.83	22,044
2024-04-17	$4.91	$4.93	$4.81	$4.81	$4.81	60,865
2024-04-16	$4.91	$4.91	$4.78	$4.83	$4.83	98,460
2024-04-15	$4.76	$4.98	$4.75	$4.90	$4.90	323,732
2024-04-12	$4.76	$4.79	$4.70	$4.73	$4.73	41,366
2024-04-11	$4.79	$4.80	$4.71	$4.71	$4.71	126,632
2024-04-10	$4.70	$4.79	$4.70	$4.79	$4.79	52,662
2024-04-09	$4.72	$4.79	$4.69	$4.77	$4.77	85,665
2024-04-08	$4.70	$4.79	$4.65	$4.70	$4.70	215,138
2024-04-05	$4.69	$4.75	$4.63	$4.75	$4.75	230,148
2024-04-04	$4.70	$4.78	$4.61	$4.66	$4.66	273,979
2024-04-03	$4.61	$4.79	$4.60	$4.69	$4.69	796,642
2024-04-02	$4.25	$4.87	$4.05	$4.75	$4.75	19,036,981
2024-04-01	$2.31	$2.31	$2.18	$2.22	$2.22	2,593
2024-03-28	$2.31	$2.46	$2.26	$2.26	$2.26	3,402
2024-03-27	$2.32	$2.36	$2.21	$2.30	$2.30	9,266
2024-03-26	$2.16	$2.21	$2.16	$2.21	$2.21	570
2024-03-25	$2.14	$2.25	$2.14	$2.25	$2.25	4,348
2024-03-22	$2.40	$2.40	$2.09	$2.13	$2.13	15,789
2024-03-21	$2.10	$2.53	$2.10	$2.31	$2.31	32,506
2024-03-20	$2.02	$2.05	$2.02	$2.03	$2.03	1,244
2024-03-19	$2.03	$2.14	$1.93	$1.99	$1.99	15,223
2024-03-18	$1.96	$2.00	$1.91	$1.91	$1.91	12,029
2024-03-15	$2.09	$2.27	$1.94	$1.94	$1.94	21,117
2024-03-14	$2.49	$2.49	$2.07	$2.07	$2.07	31,424
2024-03-13	$2.52	$2.69	$2.45	$2.45	$2.45	16,104
2024-03-12	$2.45	$2.75	$2.45	$2.63	$2.63	11,409
2024-03-11	$2.49	$2.59	$2.38	$2.47	$2.47	15,285
2024-03-08	$2.43	$2.65	$2.36	$2.51	$2.51	11,743
2024-03-07	$2.65	$2.65	$2.43	$2.46	$2.46	13,733
2024-03-06	$2.31	$2.80	$2.31	$2.66	$2.66	18,656
2024-03-05	$2.65	$2.83	$2.23	$2.49	$2.49	29,809
2024-03-04	$3.10	$3.43	$2.71	$2.72	$2.72	23,714
2024-03-01	$2.80	$3.40	$2.60	$3.17	$3.17	51,673
2024-02-29	$2.70	$2.90	$2.59	$2.79	$2.79	11,272
2024-02-28	$2.52	$2.75	$2.40	$2.52	$2.52	9,840
2024-02-27	$2.67	$2.88	$2.22	$2.58	$2.58	23,014
2024-02-26	$2.48	$2.90	$2.20	$2.59	$2.59	19,101
2024-02-23	$2.38	$2.66	$1.92	$2.45	$2.45	22,429
2024-02-22	$2.36	$2.47	$2.29	$2.29	$2.29	10,264
2024-02-21	$2.37	$2.37	$2.30	$2.35	$2.35	2,367
2024-02-20	$2.30	$2.46	$2.30	$2.37	$2.37	3,719
2024-02-16	$2.41	$2.46	$2.30	$2.30	$2.30	14,385
2024-02-15	$2.48	$2.49	$2.48	$2.48	$2.48	2,214
2024-02-14	$2.50	$2.62	$2.48	$2.54	$2.54	3,092
2024-02-13	$2.48	$2.70	$2.48	$2.70	$2.70	2,125
2024-02-12	$2.46	$2.55	$2.46	$2.48	$2.48	2,671
2024-02-09	$2.43	$2.55	$2.43	$2.55	$2.55	1,231
2024-02-08	$2.35	$2.35	$2.31	$2.33	$2.33	779
2024-02-07	$2.53	$2.53	$2.22	$2.35	$2.35	7,785
2024-02-06	$2.60	$2.60	$2.50	$2.56	$2.56	2,718
2024-02-05	$2.77	$2.77	$2.65	$2.70	$2.70	4,676
2024-02-02	$2.76	$2.81	$2.76	$2.81	$2.81	897
2024-02-01	$2.81	$2.82	$2.78	$2.82	$2.82	4,348
2024-01-31	$2.87	$2.98	$2.79	$2.82	$2.82	5,020
2024-01-30	$2.85	$2.91	$2.81	$2.91	$2.91	2,181
2024-01-29	$3.00	$3.00	$3.00	$3.00	$3.00	1,362
2024-01-26	$3.00	$3.01	$3.00	$3.01	$3.01	676
2024-01-25	$3.05	$3.29	$3.05	$3.28	$3.28	665
2024-01-24	$3.12	$3.43	$3.12	$3.43	$3.43	505
2024-01-23	$3.18	$3.46	$3.18	$3.46	$3.46	1,038
2024-01-22	$3.21	$3.21	$2.78	$3.05	$3.05	3,291
2024-01-19	$3.37	$3.37	$2.90	$3.03	$3.03	5,731
2024-01-18	$3.52	$3.58	$3.39	$3.39	$3.39	2,928
2024-01-17	$3.60	$3.62	$3.59	$3.59	$3.59	3,519
2024-01-16	$3.63	$3.63	$3.60	$3.62	$3.62	2,447
2024-01-12	$3.60	$3.60	$3.60	$3.60	$3.60	372
2024-01-11	$3.75	$3.75	$3.61	$3.62	$3.62	651
2024-01-10	$3.72	$3.72	$3.72	$3.72	$3.72	90
2024-01-09	$3.72	$3.80	$3.72	$3.72	$3.72	3,065
2024-01-08	$3.67	$3.88	$3.67	$3.88	$3.88	670
2024-01-05	$3.65	$3.67	$3.65	$3.67	$3.67	1,378
2024-01-04	$3.82	$3.82	$3.82	$3.82	$3.82	547
2024-01-03	$3.87	$3.87	$3.83	$3.83	$3.83	4,437
2024-01-02	$3.75	$3.88	$3.75	$3.88	$3.88	18,146
2023-12-29	$3.85	$3.85	$3.64	$3.68	$3.68	4,258
2023-12-28	$3.67	$3.86	$3.67	$3.67	$3.67	6,386
2023-12-27	$3.77	$3.88	$3.61	$3.88	$3.88	11,210
2023-12-26	$3.84	$3.88	$3.70	$3.75	$3.75	5,385
2023-12-22	$3.76	$3.88	$3.47	$3.80	$3.80	5,699
2023-12-21	$3.68	$3.88	$3.68	$3.83	$3.83	2,844
2023-12-20	$3.90	$3.90	$3.75	$3.88	$3.88	4,531
2023-12-19	$3.94	$3.95	$3.80	$3.90	$3.90	3,299
2023-12-18	$3.94	$3.99	$3.81	$3.97	$3.97	3,358
2023-12-15	$4.55	$4.67	$3.65	$4.20	$4.20	10,727
2023-12-14	$4.57	$4.57	$4.45	$4.45	$4.45	849
2023-12-13	$4.44	$4.44	$4.44	$4.44	$4.44	820
2023-12-12	$4.42	$4.52	$4.36	$4.36	$4.36	2,000
2023-12-11	$4.70	$4.84	$4.44	$4.46	$4.46	7,209
2023-12-08	$4.64	$4.84	$4.64	$4.75	$4.75	1,798
2023-12-07	$4.85	$4.85	$4.52	$4.67	$4.67	5,510
2023-12-06	$5.00	$5.00	$5.00	$5.00	$5.00	575
2023-12-05	$4.91	$4.91	$4.91	$4.91	$4.91	290
2023-12-04	$5.18	$5.18	$4.91	$4.91	$4.91	3,837
2023-12-01	$5.13	$5.40	$5.13	$5.15	$5.15	1,711
2023-11-30	$5.21	$5.21	$5.11	$5.15	$5.15	928
2023-11-29	$5.15	$5.20	$5.06	$5.06	$5.06	1,782
2023-11-28	$5.21	$5.22	$5.03	$5.03	$5.03	1,031
2023-11-27	$5.01	$5.75	$5.01	$5.39	$5.39	4,509
2023-11-24	$5.34	$5.34	$5.20	$5.20	$5.20	316
2023-11-22	$5.48	$5.58	$5.34	$5.34	$5.34	4,139
2023-11-21	$5.16	$5.21	$5.10	$5.18	$5.18	830
2023-11-20	$5.08	$5.65	$5.08	$5.33	$5.33	3,598
2023-11-17	$5.42	$5.42	$5.42	$5.42	$5.42	52
2023-11-16	$5.12	$5.44	$5.12	$5.42	$5.42	1,253
2023-11-15	$5.21	$5.50	$5.06	$5.49	$5.49	2,543
2023-11-14	$5.37	$5.37	$5.36	$5.36	$5.36	370
2023-11-13	$5.35	$5.36	$5.35	$5.36	$5.36	1,541
2023-11-10	$5.37	$5.37	$5.29	$5.29	$5.29	534
2023-11-09	$5.61	$5.90	$5.26	$5.90	$5.90	4,414
2023-11-08	$6.04	$6.04	$5.78	$5.98	$5.98	4,869
2023-11-07	$5.66	$5.66	$5.66	$5.66	$5.66	301
2023-11-06	$5.66	$5.66	$5.65	$5.66	$5.66	1,096
2023-11-03	$5.94	$6.14	$5.90	$5.98	$5.98	1,485
2023-11-02	$5.60	$5.62	$5.60	$5.62	$5.62	372
2023-11-01	$5.61	$5.90	$5.60	$5.60	$5.60	1,454
2023-10-31	$5.79	$5.79	$5.79	$5.79	$5.79	204
2023-10-30	$5.71	$5.71	$5.71	$5.71	$5.71	85
2023-10-27	$5.64	$5.84	$5.64	$5.71	$5.71	2,262
2023-10-26	$5.89	$5.89	$5.89	$5.89	$5.89	420
2023-10-25	$5.70	$5.70	$5.70	$5.70	$5.70	8,526
2023-10-24	$5.80	$5.98	$5.70	$5.70	$5.70	5,460
2023-10-23	$5.58	$5.60	$5.50	$5.60	$5.60	1,951
2023-10-20	$5.98	$6.20	$5.71	$5.95	$5.95	3,825
2023-10-19	$6.25	$6.42	$6.25	$6.42	$6.42	2,157
2023-10-18	$6.42	$6.42	$6.39	$6.39	$6.39	533
2023-10-17	$5.75	$6.42	$5.75	$6.05	$6.05	9,810
2023-10-16	$6.00	$6.00	$5.66	$5.82	$5.82	2,343
2023-10-13	$6.13	$6.13	$6.12	$6.12	$6.12	583
2023-10-12	$6.14	$6.14	$6.14	$6.14	$6.14	3,534
2023-10-11	$6.20	$6.42	$6.14	$6.14	$6.14	1,348
2023-10-10	$5.99	$5.99	$5.99	$5.99	$5.99	231
2023-10-09	$5.99	$5.99	$5.99	$5.99	$5.99	94
2023-10-06	$5.80	$6.25	$5.80	$5.99	$5.99	2,871
2023-10-05	$5.52	$6.10	$5.52	$6.00	$6.00	4,037
2023-10-04	$5.60	$5.60	$5.60	$5.60	$5.60	745
2023-10-03	$5.60	$5.60	$5.60	$5.60	$5.60	264
2023-10-02	$6.16	$6.16	$6.16	$6.16	$6.16	142
2023-09-29	$6.12	$6.16	$5.88	$6.16	$6.16	2,203
2023-09-28	$5.65	$5.65	$5.65	$5.65	$5.65	240
2023-09-27	$6.39	$6.40	$5.65	$5.65	$5.65	7,511
2023-09-26	$6.52	$6.66	$6.40	$6.44	$6.44	4,265
2023-09-25	$5.84	$6.54	$5.84	$6.52	$6.52	3,276
2023-09-22	$6.15	$6.47	$6.07	$6.11	$6.11	1,132
2023-09-21	$6.40	$6.49	$6.15	$6.15	$6.15	1,846
2023-09-20	$6.81	$6.81	$6.12	$6.12	$6.12	952
2023-09-19	$7.43	$7.43	$7.05	$7.06	$7.06	941
2023-09-18	$7.56	$7.56	$7.56	$7.56	$7.56	1,194
2023-09-15	$7.30	$7.56	$6.90	$7.56	$7.56	2,642
2023-09-14	$8.10	$8.10	$7.24	$7.32	$7.32	2,859
2023-09-13	$8.15	$8.21	$8.14	$8.15	$8.15	3,516
2023-09-12	$8.50	$8.98	$8.18	$8.19	$8.19	1,664
2023-09-11	$8.34	$8.34	$8.18	$8.18	$8.18	1,253
2023-09-08	$8.70	$8.74	$8.18	$8.18	$8.18	2,917
2023-09-07	$8.63	$8.63	$8.63	$8.63	$8.63	143
2023-09-06	$8.63	$8.63	$8.63	$8.63	$8.63	844
2023-09-05	$8.42	$8.74	$8.37	$8.37	$8.37	575
2023-09-01	$8.91	$8.91	$8.52	$8.52	$8.52	614
2023-08-31	$8.84	$8.84	$8.84	$8.84	$8.84	770
2023-08-30	$8.80	$8.80	$8.80	$8.80	$8.80	960
2023-08-29	$8.53	$8.84	$8.53	$8.80	$8.80	1,831
2023-08-28	$9.30	$9.30	$8.31	$8.31	$8.31	10,840
2023-08-25	$9.18	$9.18	$9.11	$9.11	$9.11	802
2023-08-24	$9.10	$9.10	$9.10	$9.10	$9.10	827
2023-08-23	$9.10	$9.10	$9.10	$9.10	$9.10	87
2023-08-22	$9.28	$9.28	$9.10	$9.10	$9.10	628
2023-08-21	$9.29	$9.29	$9.10	$9.10	$9.10	3,020
2023-08-18	$9.10	$9.28	$9.10	$9.28	$9.28	1,770
2023-08-17	$9.19	$9.38	$9.10	$9.25	$9.25	9,836
2023-08-16	$9.27	$9.38	$9.24	$9.38	$9.38	1,354
2023-08-15	$9.30	$9.30	$9.29	$9.30	$9.30	1,684
2023-08-14	$9.10	$9.12	$9.10	$9.10	$9.10	582
2023-08-11	$9.17	$9.17	$9.10	$9.10	$9.10	429
2023-08-10	$9.38	$9.50	$9.10	$9.50	$9.50	2,064
2023-08-09	$9.10	$9.38	$9.10	$9.38	$9.38	835
2023-08-08	$9.11	$9.11	$9.11	$9.11	$9.11	169
2023-08-07	$9.20	$9.20	$9.11	$9.11	$9.11	1,122
2023-08-04	$9.27	$9.27	$9.27	$9.27	$9.27	462
2023-08-03	$9.10	$9.40	$9.00	$9.40	$9.40	4,147
2023-08-02	$9.22	$9.22	$9.20	$9.20	$9.20	1,906
2023-08-01	$9.30	$9.50	$9.21	$9.35	$9.35	28,851
2023-07-31	$9.42	$9.42	$9.40	$9.40	$9.40	1,060
2023-07-28	$9.40	$9.40	$9.40	$9.40	$9.40	232
2023-07-27	$9.30	$9.30	$9.30	$9.30	$9.30	92
2023-07-26	$9.30	$9.30	$9.30	$9.30	$9.30	269
2023-07-25	$9.35	$9.35	$9.30	$9.30	$9.30	879
2023-07-24	$9.40	$9.64	$9.40	$9.64	$9.64	831
2023-07-21	$9.34	$9.35	$9.30	$9.30	$9.30	1,727
2023-07-20	$9.31	$9.40	$9.31	$9.40	$9.40	907
2023-07-19	$9.67	$9.67	$9.47	$9.47	$9.47	355
2023-07-18	$9.40	$9.47	$9.40	$9.41	$9.41	1,825
2023-07-17	$9.67	$9.67	$9.67	$9.67	$9.67	512
2023-07-14	$9.67	$9.67	$9.67	$9.67	$9.67	849
2023-07-13	$9.35	$9.50	$9.35	$9.50	$9.50	740
2023-07-12	$9.63	$9.63	$9.27	$9.54	$9.54	2,308
2023-07-11	$9.61	$9.74	$9.50	$9.52	$9.52	11,149
2023-07-10	$9.60	$9.85	$9.60	$9.73	$9.73	2,603
2023-07-07	$9.74	$9.74	$9.67	$9.67	$9.67	382
2023-07-06	$9.71	$10.00	$9.62	$9.81	$9.81	2,425
2023-07-05	$9.71	$9.71	$9.71	$9.71	$9.71	703
2023-07-03	$10.10	$10.10	$9.67	$9.67	$9.67	1,928
2023-06-30	$9.72	$9.72	$9.72	$9.72	$9.72	555
2023-06-29	$9.70	$9.80	$9.70	$9.70	$9.70	1,818
2023-06-28	$9.60	$10.11	$9.60	$9.81	$9.81	9,499
2023-06-27	$9.32	$9.86	$9.32	$9.86	$9.86	8,094
2023-06-26	$9.31	$9.71	$9.31	$9.35	$9.35	6,097
2023-06-23	$10.00	$10.34	$9.60	$9.67	$9.67	2,895
2023-06-22	$10.19	$10.35	$10.18	$10.35	$10.35	721
2023-06-21	$10.18	$10.18	$10.18	$10.18	$10.18	61
2023-06-20	$10.22	$10.26	$10.18	$10.18	$10.18	871
2023-06-16	$10.41	$10.60	$10.22	$10.22	$10.22	3,824
2023-06-15	$10.80	$10.80	$10.42	$10.42	$10.42	8,588
2023-06-14	$10.59	$10.80	$10.22	$10.80	$10.80	1,705
2023-06-13	$10.56	$10.56	$10.55	$10.56	$10.56	602
2023-06-12	$10.78	$10.85	$10.57	$10.57	$10.57	1,600
2023-06-09	$10.56	$10.56	$10.56	$10.56	$10.56	315
2023-06-08	$10.38	$10.50	$10.38	$10.45	$10.45	1,978
2023-06-07	$10.19	$10.40	$10.18	$10.40	$10.40	2,322
2023-06-06	$9.60	$10.20	$9.60	$10.19	$10.19	2,085
2023-06-05	$9.78	$10.10	$9.63	$9.98	$9.98	3,248
2023-06-02	$9.90	$10.00	$9.83	$10.00	$10.00	2,311
2023-06-01	$9.90	$9.95	$9.90	$9.90	$9.90	2,817
2023-05-31	$9.79	$9.80	$9.79	$9.79	$9.79	1,712
2023-05-30	$10.13	$10.89	$9.63	$9.70	$9.70	3,883
2023-05-26	$9.50	$9.50	$9.26	$9.26	$9.26	1,826
2023-05-25	$9.98	$9.98	$9.36	$9.36	$9.36	1,962
2023-05-24	$9.23	$9.83	$9.23	$9.42	$9.42	1,187
2023-05-23	$9.50	$9.60	$9.36	$9.60	$9.60	15,043
2023-05-22	$9.55	$9.71	$9.50	$9.50	$9.50	3,775
2023-05-19	$9.85	$9.89	$9.75	$9.75	$9.75	6,032
2023-05-18	$9.80	$10.05	$9.20	$9.75	$9.75	9,103
2023-05-17	$9.91	$9.95	$9.80	$9.80	$9.80	3,835
2023-05-16	$10.55	$10.55	$9.40	$10.00	$10.00	5,345
2023-05-15	$11.10	$11.10	$10.51	$10.51	$10.51	5,526
2023-05-12	$10.61	$10.73	$10.61	$10.73	$10.73	999
2023-05-11	$10.60	$10.80	$10.60	$10.80	$10.80	802
2023-05-10	$11.10	$11.10	$10.79	$10.79	$10.79	2,000
2023-05-09	$11.00	$11.18	$10.79	$10.80	$10.80	4,135
2023-05-08	$10.52	$11.90	$10.52	$11.01	$11.01	38,775
2023-05-05	$10.47	$10.99	$10.45	$10.97	$10.97	5,121
2023-05-04	$10.70	$10.70	$10.15	$10.15	$10.15	818
2023-05-03	$10.20	$11.54	$10.20	$10.67	$10.67	19,122
2023-05-02	$10.34	$10.47	$10.34	$10.34	$10.34	2,247
2023-05-01	$10.11	$10.39	$10.05	$10.34	$10.34	2,987
2023-04-28	$10.55	$10.55	$10.10	$10.40	$10.40	3,718
2023-04-27	$10.76	$10.76	$10.16	$10.50	$10.50	2,423
2023-04-26	$10.55	$10.60	$10.50	$10.50	$10.50	1,368
2023-04-25	$10.56	$10.56	$10.56	$10.56	$10.56	223
2023-04-24	$10.98	$10.98	$10.56	$10.56	$10.56	422
2023-04-21	$10.04	$11.20	$9.65	$10.53	$10.53	18,607
2023-04-20	$10.79	$10.79	$10.57	$10.57	$10.57	3,993
2023-04-19	$10.57	$10.79	$10.57	$10.79	$10.79	953
2023-04-18	$11.69	$11.69	$10.51	$10.95	$10.95	13,664
2023-04-17	$11.60	$12.03	$11.56	$11.81	$11.81	2,452
2023-04-14	$12.04	$12.70	$11.97	$11.97	$11.97	2,118
2023-04-13	$12.35	$12.35	$12.35	$12.35	$12.35	625
2023-04-12	$12.05	$12.52	$12.05	$12.52	$12.52	8,860
2023-04-11	$12.70	$12.70	$12.70	$12.70	$12.70	267
2023-04-10	$12.31	$12.31	$12.20	$12.31	$12.31	778
2023-04-06	$12.00	$12.40	$11.51	$12.15	$12.15	9,937
2023-04-05	$11.90	$11.91	$11.27	$11.91	$11.91	4,032
2023-04-04	$12.30	$12.30	$12.30	$12.30	$12.30	198
2023-04-03	$12.38	$12.38	$12.38	$12.38	$12.38	304
2023-03-31	$12.47	$12.72	$12.06	$12.69	$12.69	2,307
2023-03-30	$11.85	$12.00	$11.51	$11.90	$11.90	1,968
2023-03-29	$11.78	$13.03	$11.39	$12.24	$12.24	20,225
2023-03-28	$10.78	$11.07	$10.75	$11.07	$11.07	5,663
2023-03-27	$11.81	$11.81	$10.99	$11.30	$11.30	4,708
2023-03-24	$11.95	$11.95	$11.22	$11.22	$11.22	1,990
2023-03-23	$12.26	$12.26	$12.26	$12.26	$12.26	455
2023-03-22	$13.01	$13.01	$12.03	$12.26	$12.26	6,912
2023-03-21	$11.31	$13.74	$11.31	$12.50	$12.50	30,913
2023-03-20	$12.00	$12.00	$10.60	$11.06	$11.06	5,411
2023-03-17	$12.05	$12.09	$12.00	$12.09	$12.09	1,518
2023-03-16	$12.14	$12.35	$12.03	$12.35	$12.35	1,929
2023-03-15	$12.51	$12.51	$12.00	$12.00	$12.00	2,341
2023-03-14	$12.33	$12.33	$12.00	$12.00	$12.00	1,279
2023-03-13	$12.01	$12.17	$12.00	$12.17	$12.17	1,141
2023-03-10	$13.24	$13.24	$12.19	$12.21	$12.21	2,418
2023-03-09	$13.14	$13.14	$13.14	$13.14	$13.14	187
2023-03-08	$12.95	$13.14	$12.78	$13.14	$13.14	3,268
2023-03-07	$12.91	$12.91	$12.91	$12.91	$12.91	340
2023-03-06	$13.02	$13.62	$13.02	$13.07	$13.07	12,994
2023-03-03	$13.20	$13.77	$13.20	$13.59	$13.59	5,071
2023-03-02	$13.36	$13.36	$13.10	$13.10	$13.10	759
2023-03-01	$13.29	$13.37	$12.98	$13.00	$13.00	1,213
2023-02-28	$13.15	$13.47	$13.15	$13.47	$13.47	4,508
2023-02-27	$13.00	$13.00	$13.00	$13.00	$13.00	522
2023-02-24	$13.12	$13.23	$13.00	$13.00	$13.00	2,734
2023-02-23	$13.21	$13.44	$13.10	$13.37	$13.37	2,447
2023-02-22	$13.65	$13.65	$13.40	$13.50	$13.50	5,509
2023-02-21	$13.25	$13.60	$13.25	$13.60	$13.60	1,027
2023-02-17	$13.60	$13.60	$13.60	$13.60	$13.60	685
2023-02-16	$13.39	$13.39	$13.39	$13.39	$13.39	470
2023-02-15	$13.33	$13.70	$13.33	$13.51	$13.51	1,352
2023-02-14	$13.41	$13.41	$13.25	$13.25	$13.25	6,164
2023-02-13	$14.05	$14.05	$13.73	$13.73	$13.73	1,027
2023-02-10	$14.00	$14.50	$14.00	$14.27	$14.27	4,168
2023-02-09	$13.26	$14.05	$13.26	$14.02	$14.02	5,064
2023-02-08	$14.02	$14.02	$14.02	$14.02	$14.02	901
2023-02-07	$14.49	$14.49	$13.27	$14.26	$14.26	4,074
2023-02-06	$13.26	$14.01	$13.26	$13.90	$13.90	3,225
2023-02-03	$13.76	$14.30	$13.76	$14.04	$14.04	4,830
2023-02-02	$13.71	$13.97	$13.50	$13.97	$13.97	3,158
2023-02-01	$13.81	$13.86	$13.14	$13.61	$13.61	9,027
2023-01-31	$13.21	$13.54	$13.20	$13.52	$13.52	31,399
2023-01-30	$13.31	$13.54	$13.28	$13.54	$13.54	2,781
2023-01-27	$13.54	$13.64	$13.33	$13.44	$13.44	2,679
2023-01-26	$13.82	$13.82	$13.28	$13.78	$13.78	3,844
2023-01-25	$13.68	$13.90	$13.62	$13.62	$13.62	799
2023-01-24	$13.97	$14.00	$13.76	$13.85	$13.85	4,949
2023-01-23	$13.65	$14.14	$13.55	$14.01	$14.01	13,151
2023-01-20	$13.61	$13.89	$13.61	$13.64	$13.64	4,574
2023-01-19	$14.06	$14.06	$13.91	$13.91	$13.91	1,031
2023-01-18	$14.15	$14.15	$14.14	$14.14	$14.14	712
2023-01-17	$14.50	$14.63	$14.23	$14.63	$14.63	6,361
2023-01-13	$14.55	$14.80	$14.30	$14.61	$14.61	2,095
2023-01-12	$15.20	$15.20	$14.79	$14.81	$14.81	4,892
2023-01-11	$15.16	$15.16	$14.80	$14.80	$14.80	4,213
2023-01-10	$15.14	$15.55	$14.54	$15.11	$15.11	7,418
2023-01-09	$13.55	$14.95	$13.55	$14.95	$14.95	5,485
2023-01-06	$13.33	$13.60	$13.04	$13.45	$13.45	7,147
2023-01-05	$13.40	$13.40	$13.11	$13.35	$13.35	1,819
2023-01-04	$13.06	$13.59	$13.06	$13.40	$13.40	8,495
2023-01-03	$13.54	$13.54	$13.00	$13.11	$13.11	7,074
2022-12-30	$14.04	$14.04	$13.42	$13.88	$13.88	4,453
2022-12-29	$13.58	$14.03	$13.56	$13.70	$13.70	15,902
2022-12-28	$13.92	$14.02	$13.48	$13.55	$13.55	6,242
2022-12-27	$14.00	$14.16	$13.60	$14.16	$14.16	2,770
2022-12-23	$14.46	$14.46	$13.87	$14.21	$14.21	10,536
2022-12-22	$14.95	$15.06	$13.85	$13.92	$13.92	5,303
2022-12-21	$13.50	$14.94	$13.50	$14.70	$14.70	13,337
2022-12-20	$13.53	$13.79	$13.30	$13.50	$13.50	23,556
2022-12-19	$14.10	$14.21	$13.32	$13.55	$13.55	98,347
2022-12-16	$14.70	$14.84	$14.02	$14.81	$14.81	35,077
2022-12-15	$15.20	$15.20	$14.60	$14.70	$14.70	2,769
2022-12-14	$16.81	$16.81	$15.02	$15.10	$15.10	23,398
2022-12-13	$16.03	$16.90	$15.92	$16.34	$16.34	8,355
2022-12-12	$16.85	$17.34	$15.95	$15.95	$15.95	23,601
2022-12-09	$15.26	$17.43	$15.26	$15.97	$15.97	39,734
2022-12-08	$15.21	$15.28	$14.60	$14.89	$14.89	8,872
2022-12-07	$14.66	$15.56	$14.66	$15.00	$15.00	3,416
2022-12-06	$16.26	$16.60	$14.58	$15.38	$15.38	22,103
2022-12-05	$14.75	$17.54	$14.67	$16.38	$16.38	70,300
2022-12-02	$14.10	$14.78	$14.10	$14.30	$14.30	3,008
2022-12-01	$14.23	$14.99	$14.03	$14.59	$14.59	8,892
2022-11-30	$14.28	$14.81	$13.74	$14.04	$14.04	14,154
2022-11-29	$14.74	$14.82	$14.00	$14.20	$14.20	5,288
2022-11-28	$14.00	$14.85	$14.00	$14.54	$14.54	3,486
2022-11-25	$14.32	$14.80	$14.03	$14.10	$14.10	7,506
2022-11-23	$14.04	$14.58	$13.98	$14.37	$14.37	13,288
2022-11-22	$14.27	$14.27	$13.51	$13.60	$13.60	5,893
2022-11-21	$14.00	$14.00	$13.51	$13.72	$13.72	8,181
2022-11-18	$14.25	$14.88	$14.00	$14.09	$14.09	33,842
2022-11-17	$13.75	$13.75	$13.48	$13.70	$13.70	513
2022-11-16	$13.64	$14.02	$13.31	$13.71	$13.71	5,243
2022-11-15	$14.19	$14.19	$13.51	$14.10	$14.10	2,773
2022-11-14	$13.81	$14.40	$13.13	$14.19	$14.19	14,871
2022-11-11	$13.78	$14.40	$13.62	$13.81	$13.81	10,154
2022-11-10	$13.88	$13.88	$13.30	$13.59	$13.59	2,009
2022-11-09	$13.23	$13.39	$13.20	$13.29	$13.29	2,667
2022-11-08	$13.70	$13.79	$13.43	$13.43	$13.43	3,898
2022-11-07	$14.60	$14.94	$13.70	$13.70	$13.70	16,314
2022-11-04	$14.73	$14.97	$14.53	$14.53	$14.53	3,182
2022-11-03	$14.84	$14.84	$14.57	$14.75	$14.75	3,559
2022-11-02	$15.32	$15.32	$15.02	$15.12	$15.12	1,379
2022-11-01	$15.16	$15.16	$15.16	$15.16	$15.16	327
2022-10-31	$15.55	$15.75	$15.16	$15.16	$15.16	4,346
2022-10-28	$14.77	$15.94	$14.74	$15.55	$15.55	5,887
2022-10-27	$15.70	$15.70	$14.94	$14.95	$14.95	2,235
2022-10-26	$16.07	$16.87	$15.21	$15.21	$15.21	6,532
2022-10-25	$15.78	$16.40	$15.77	$15.80	$15.80	7,034
2022-10-24	$15.92	$16.69	$15.12	$16.41	$16.41	7,011
2022-10-21	$15.50	$16.13	$15.50	$15.68	$15.68	1,720
2022-10-20	$16.25	$16.50	$15.31	$15.31	$15.31	5,051
2022-10-19	$16.11	$16.34	$16.00	$16.00	$16.00	4,195
2022-10-18	$16.06	$16.06	$15.80	$15.92	$15.92	2,638
2022-10-17	$14.84	$15.75	$14.84	$15.40	$15.40	4,796
2022-10-14	$16.15	$16.15	$15.10	$15.45	$15.45	9,672
2022-10-13	$16.11	$16.73	$16.11	$16.15	$16.15	3,060
2022-10-12	$16.90	$17.60	$16.15	$16.76	$16.76	7,433
2022-10-11	$16.25	$17.39	$16.11	$16.11	$16.11	17,899
2022-10-10	$15.79	$16.41	$15.79	$16.24	$16.24	1,955
2022-10-07	$15.85	$16.50	$15.30	$15.81	$15.81	5,295
2022-10-06	$16.50	$17.14	$16.49	$16.52	$16.52	3,810
2022-10-05	$17.28	$17.28	$16.25	$16.99	$16.99	1,784
2022-10-04	$15.75	$16.58	$15.75	$16.39	$16.39	12,718
2022-10-03	$13.48	$15.98	$12.85	$15.98	$15.98	27,897
2022-09-30	$12.53	$13.84	$12.53	$13.48	$13.48	10,729
2022-09-29	$12.80	$14.14	$12.10	$12.99	$12.99	41,610
2022-09-28	$12.03	$12.90	$11.50	$12.85	$12.85	39,212
2022-09-27	$11.85	$12.42	$11.80	$12.00	$12.00	30,512
2022-09-26	$12.31	$13.12	$11.40	$11.68	$11.68	16,753
2022-09-23	$14.59	$14.59	$13.00	$13.00	$13.00	19,091
2022-09-22	$16.02	$16.02	$14.60	$15.20	$15.20	9,102
2022-09-21	$16.47	$16.87	$15.95	$15.95	$15.95	6,868
2022-09-20	$16.75	$17.22	$16.26	$16.49	$16.49	18,751
2022-09-19	$17.70	$18.18	$17.01	$17.87	$17.87	19,266
2022-09-16	$16.98	$16.98	$15.31	$16.60	$16.60	14,482
2022-09-15	$16.97	$16.97	$15.05	$15.74	$15.74	7,308
2022-09-14	$16.98	$16.98	$15.25	$15.50	$15.50	10,858
2022-09-13	$17.11	$17.11	$16.28	$16.28	$16.28	3,087
2022-09-12	$17.06	$18.30	$17.06	$17.55	$17.55	8,910
2022-09-09	$16.29	$17.08	$16.21	$17.06	$17.06	9,585
2022-09-08	$17.20	$17.20	$16.26	$16.26	$16.26	8,721
2022-09-07	$17.55	$17.96	$17.53	$17.60	$17.60	1,116
2022-09-06	$16.75	$18.08	$16.73	$17.75	$17.75	11,431
2022-09-02	$17.25	$17.40	$16.47	$16.95	$16.95	7,666
2022-09-01	$17.68	$17.70	$17.36	$17.40	$17.40	5,564
2022-08-31	$17.78	$18.90	$17.41	$17.95	$17.95	5,933
2022-08-30	$17.57	$18.99	$17.57	$18.52	$18.52	5,026
2022-08-29	$17.67	$17.94	$17.31	$17.82	$17.82	4,701
2022-08-26	$18.82	$18.82	$18.34	$18.34	$18.34	517
2022-08-25	$18.47	$18.50	$18.02	$18.20	$18.20	2,068
2022-08-24	$19.16	$19.50	$18.47	$18.47	$18.47	3,445
2022-08-23	$18.58	$18.58	$17.71	$18.16	$18.16	1,838
2022-08-22	$18.99	$18.99	$17.79	$18.45	$18.45	1,776
2022-08-19	$18.65	$19.23	$18.65	$18.97	$18.97	9,238
2022-08-18	$18.81	$19.49	$18.81	$19.35	$19.35	5,633
2022-08-17	$18.90	$19.70	$18.70	$19.30	$19.30	12,422
2022-08-16	$16.79	$19.50	$16.79	$18.75	$18.75	28,382
2022-08-15	$16.71	$17.93	$16.21	$17.68	$17.68	9,574
2022-08-12	$17.44	$17.55	$16.94	$17.05	$17.05	2,314
2022-08-11	$17.00	$17.98	$17.00	$17.55	$17.55	2,546
2022-08-10	$17.76	$17.76	$17.00	$17.19	$17.19	2,417
2022-08-09	$17.11	$17.90	$15.53	$17.76	$17.76	6,945
2022-08-08	$15.51	$17.34	$15.51	$17.15	$17.15	11,695
2022-08-05	$16.49	$16.50	$15.45	$15.45	$15.45	3,318
2022-08-04	$14.50	$17.24	$13.97	$16.00	$16.00	27,848
2022-08-03	$13.97	$13.97	$13.97	$13.97	$13.97	481
2022-08-02	$13.45	$14.09	$13.45	$13.97	$13.97	3,121
2022-08-01	$14.45	$14.49	$13.86	$13.90	$13.90	10,090
2022-07-29	$13.92	$14.72	$13.92	$14.45	$14.45	2,252
2022-07-28	$13.29	$14.85	$12.85	$14.21	$14.21	21,790
2022-07-27	$13.44	$13.77	$13.38	$13.59	$13.59	3,887
2022-07-26	$13.40	$13.69	$13.34	$13.69	$13.69	2,210
2022-07-25	$13.35	$14.00	$13.35	$13.80	$13.80	4,184
2022-07-22	$13.62	$13.62	$11.72	$13.33	$13.33	21,463
2022-07-21	$14.20	$14.20	$13.54	$14.09	$14.09	1,324
2022-07-20	$13.88	$14.38	$13.88	$14.38	$14.38	1,642
2022-07-19	$14.40	$14.40	$14.40	$14.40	$14.40	562
2022-07-18	$14.40	$14.50	$13.85	$14.00	$14.00	3,149
2022-07-15	$14.18	$14.44	$14.08	$14.20	$14.20	2,799
2022-07-14	$14.13	$14.13	$14.13	$14.13	$14.13	580
2022-07-13	$14.02	$14.37	$13.86	$14.13	$14.13	3,683
2022-07-12	$14.40	$14.40	$14.11	$14.11	$14.11	1,098
2022-07-11	$13.97	$14.87	$13.97	$14.40	$14.40	4,333
2022-07-08	$14.72	$14.72	$14.20	$14.20	$14.20	965
2022-07-07	$14.74	$14.99	$14.20	$14.79	$14.79	4,186
2022-07-06	$14.00	$15.10	$13.48	$14.47	$14.47	13,676
2022-07-05	$13.20	$14.55	$13.20	$14.02	$14.02	9,746
2022-07-01	$13.97	$13.98	$13.81	$13.98	$13.98	1,180
2022-06-30	$13.60	$14.21	$13.60	$13.97	$13.97	1,025
2022-06-29	$13.75	$14.24	$13.75	$13.79	$13.79	4,676
2022-06-28	$14.83	$15.90	$14.00	$14.49	$14.49	13,686
2022-06-27	$15.05	$15.63	$14.60	$14.60	$14.60	4,749
2022-06-24	$14.55	$15.35	$14.44	$15.00	$15.00	15,071
2022-06-23	$14.03	$15.00	$13.97	$14.97	$14.97	6,868
2022-06-22	$14.50	$14.50	$13.74	$13.74	$13.74	3,617
2022-06-21	$14.51	$14.80	$14.15	$14.16	$14.16	1,589
2022-06-17	$15.06	$15.06	$13.92	$13.92	$13.92	3,840
2022-06-16	$15.74	$16.44	$14.57	$14.99	$14.99	8,269
2022-06-15	$16.65	$17.34	$15.29	$16.00	$16.00	11,473
2022-06-14	$16.31	$16.88	$16.24	$16.24	$16.24	5,617
2022-06-13	$17.02	$17.02	$16.02	$16.02	$16.02	16,719
2022-06-10	$16.76	$17.64	$16.76	$16.81	$16.81	5,765
2022-06-09	$17.70	$18.10	$17.10	$17.23	$17.23	9,229
2022-06-08	$17.70	$18.19	$17.70	$18.19	$18.19	1,119
2022-06-07	$17.71	$18.58	$17.71	$17.97	$17.97	1,557
2022-06-06	$18.23	$18.23	$17.65	$17.97	$17.97	3,070
2022-06-03	$17.35	$17.98	$17.15	$17.88	$17.88	5,572
2022-06-02	$16.52	$17.06	$16.52	$16.96	$16.96	5,276
2022-06-01	$15.69	$16.70	$15.69	$16.45	$16.45	6,537
2022-05-31	$15.92	$16.07	$15.79	$15.79	$15.79	1,196
2022-05-27	$15.20	$16.04	$15.05	$15.50	$15.50	8,203
2022-05-26	$14.89	$15.95	$14.88	$15.37	$15.37	9,298
2022-05-25	$15.06	$15.28	$14.84	$15.03	$15.03	1,726
2022-05-24	$14.96	$15.91	$14.96	$15.43	$15.43	1,993
2022-05-23	$15.72	$15.72	$15.72	$15.72	$15.72	151
2022-05-20	$15.54	$16.10	$15.28	$15.72	$15.72	4,828
2022-05-19	$15.90	$15.90	$15.01	$15.59	$15.59	3,482
2022-05-18	$15.83	$16.07	$15.18	$15.50	$15.50	3,527
2022-05-17	$15.00	$15.99	$14.81	$15.57	$15.57	7,255
2022-05-16	$15.44	$15.74	$15.35	$15.40	$15.40	8,631
2022-05-13	$15.29	$15.68	$15.29	$15.43	$15.43	2,106
2022-05-12	$14.30	$15.66	$14.30	$15.27	$15.27	15,476
2022-05-11	$14.47	$14.47	$13.81	$14.30	$14.30	8,983
2022-05-10	$13.95	$14.76	$13.52	$14.31	$14.31	19,621
2022-05-09	$13.47	$14.70	$13.43	$13.93	$13.93	30,729
2022-05-06	$14.11	$14.30	$12.70	$13.75	$13.75	10,852
2022-05-05	$13.50	$14.92	$13.18	$14.30	$14.30	31,947
2022-05-04	$12.93	$13.74	$12.22	$12.90	$12.90	23,101
2022-05-03	$13.71	$13.80	$12.41	$12.93	$12.93	24,176
2022-05-02	$13.10	$13.84	$12.81	$13.00	$13.00	20,623
2022-04-29	$14.21	$14.25	$12.65	$13.06	$13.06	40,323
2022-04-28	$14.10	$14.64	$13.76	$14.49	$14.49	18,781
2022-04-27	$14.49	$15.20	$13.70	$13.70	$13.70	5,930
2022-04-26	$15.77	$15.77	$14.10	$14.27	$14.27	12,152
2022-04-25	$16.05	$16.84	$15.63	$16.84	$16.84	7,088
2022-04-22	$16.16	$16.44	$16.16	$16.44	$16.44	635
2022-04-21	$16.71	$17.55	$16.71	$16.81	$16.81	5,905
2022-04-20	$17.25	$17.73	$17.00	$17.12	$17.12	12,862
2022-04-19	$16.77	$17.79	$16.77	$17.72	$17.72	10,235
2022-04-18	$17.23	$17.47	$16.63	$17.32	$17.32	14,759
2022-04-14	$16.90	$17.40	$16.90	$17.24	$17.24	10,957
2022-04-13	$16.16	$17.28	$16.16	$16.93	$16.93	15,283
2022-04-12	$16.20	$16.31	$16.20	$16.31	$16.31	672
2022-04-11	$16.83	$16.83	$16.26	$16.26	$16.26	4,150
2022-04-08	$16.60	$17.02	$16.60	$17.02	$17.02	2,422
2022-04-07	$16.52	$16.83	$16.52	$16.83	$16.83	2,015
2022-04-06	$16.52	$17.00	$16.52	$17.00	$17.00	1,468
2022-04-05	$17.34	$17.34	$17.34	$17.34	$17.34	766
2022-04-04	$17.12	$17.65	$16.59	$17.31	$17.31	5,282
2022-04-01	$17.41	$17.49	$17.10	$17.10	$17.10	1,743
2022-03-31	$17.20	$17.25	$17.04	$17.13	$17.13	2,555
2022-03-30	$17.60	$17.60	$17.20	$17.20	$17.20	923
2022-03-29	$17.50	$17.90	$17.02	$17.12	$17.12	4,494
2022-03-28	$17.25	$17.89	$16.88	$17.25	$17.25	3,911
2022-03-25	$17.60	$17.70	$17.15	$17.19	$17.19	3,137
2022-03-24	$16.65	$17.64	$16.65	$17.57	$17.57	2,303
2022-03-23	$17.64	$17.74	$17.24	$17.40	$17.40	4,109
2022-03-22	$18.18	$18.90	$17.38	$17.64	$17.64	6,583
2022-03-21	$18.59	$18.60	$17.65	$18.20	$18.20	4,674
2022-03-18	$17.13	$18.38	$16.85	$17.96	$17.96	4,989
2022-03-17	$16.48	$17.20	$16.40	$17.20	$17.20	4,305
2022-03-16	$16.50	$16.75	$16.35	$16.35	$16.35	1,221
2022-03-15	$16.51	$16.65	$16.04	$16.14	$16.14	3,131
2022-03-14	$17.70	$17.70	$15.85	$16.19	$16.19	6,615
2022-03-11	$18.00	$18.00	$17.50	$17.70	$17.70	2,063
2022-03-10	$17.80	$17.85	$17.75	$17.75	$17.75	931
2022-03-09	$18.04	$18.04	$17.40	$17.67	$17.67	1,534
2022-03-08	$18.61	$18.61	$17.10	$17.10	$17.10	4,966
2022-03-07	$19.00	$19.02	$18.36	$18.36	$18.36	2,049
2022-03-04	$20.00	$20.00	$18.77	$19.42	$19.42	4,540
2022-03-03	$19.93	$20.10	$19.77	$20.10	$20.10	1,337
2022-03-02	$19.62	$20.01	$19.31	$19.53	$19.53	2,465
2022-03-01	$19.65	$20.25	$18.85	$19.42	$19.42	8,179
2022-02-28	$20.00	$20.00	$18.74	$19.82	$19.82	8,140
2022-02-25	$19.28	$20.07	$18.66	$18.66	$18.66	12,548
2022-02-24	$19.12	$19.20	$18.18	$18.50	$18.50	6,519
2022-02-23	$19.90	$20.39	$19.25	$19.90	$19.90	7,466
2022-02-22	$20.76	$21.00	$19.97	$19.97	$19.97	8,683
2022-02-18	$21.21	$21.55	$20.45	$20.93	$20.93	2,066
2022-02-17	$21.08	$21.44	$20.24	$21.43	$21.43	9,574
2022-02-16	$20.31	$20.90	$19.98	$20.55	$20.55	8,825
2022-02-15	$20.32	$21.60	$20.24	$20.94	$20.94	5,310
2022-02-14	$19.67	$20.85	$18.72	$20.42	$20.42	6,294
2022-02-11	$21.35	$21.52	$20.65	$20.77	$20.77	4,936
2022-02-10	$19.24	$21.74	$19.24	$21.65	$21.65	13,514
2022-02-09	$21.00	$21.53	$20.29	$21.00	$21.00	7,593
2022-02-08	$19.90	$21.02	$19.39	$21.02	$21.02	6,809
2022-02-07	$19.31	$19.89	$18.36	$19.89	$19.89	12,297
2022-02-04	$17.97	$19.31	$16.99	$19.31	$19.31	12,457
2022-02-03	$17.10	$18.20	$16.70	$17.48	$17.48	5,211
2022-02-02	$17.35	$17.94	$16.63	$17.46	$17.46	13,305
2022-02-01	$16.25	$18.53	$15.61	$17.62	$17.62	9,050
2022-01-31	$15.20	$18.43	$15.20	$16.19	$16.19	22,499
2022-01-28	$14.89	$15.93	$14.35	$15.20	$15.20	53,489
2022-01-27	$15.18	$15.74	$14.71	$15.16	$15.16	5,725
2022-01-26	$15.31	$15.71	$14.93	$15.25	$15.25	7,813
2022-01-25	$15.81	$15.81	$14.78	$15.53	$15.53	5,873
2022-01-24	$15.23	$16.03	$14.54	$15.66	$15.66	9,320
2022-01-21	$16.02	$16.19	$14.54	$15.38	$15.38	12,003
2022-01-20	$16.50	$16.73	$15.80	$16.26	$16.26	5,022
2022-01-19	$16.51	$16.58	$16.16	$16.38	$16.38	5,550
2022-01-18	$16.40	$16.82	$15.64	$16.49	$16.49	14,005
2022-01-14	$16.35	$16.82	$15.91	$16.08	$16.08	8,460
2022-01-13	$17.65	$17.72	$16.29	$16.53	$16.53	7,150
2022-01-12	$17.62	$18.39	$17.18	$17.65	$17.65	7,551
2022-01-11	$18.40	$18.84	$17.45	$17.97	$17.97	8,392
2022-01-10	$18.38	$18.69	$17.21	$17.80	$17.80	15,708
2022-01-07	$18.12	$18.94	$17.44	$18.63	$18.63	8,701
2022-01-06	$17.62	$20.11	$16.51	$18.01	$18.01	16,705
2022-01-05	$17.09	$17.90	$17.03	$17.79	$17.79	7,101
2022-01-04	$17.33	$18.18	$17.27	$17.27	$17.27	8,305
2022-01-03	$16.65	$18.25	$16.61	$17.27	$17.27	11,918
2021-12-31	$16.71	$17.05	$16.09	$16.65	$16.65	8,570
2021-12-30	$17.99	$18.28	$16.41	$17.13	$17.13	11,915
2021-12-29	$17.35	$17.99	$17.33	$17.45	$17.45	10,140
2021-12-28	$16.50	$17.50	$15.41	$17.35	$17.35	11,927
2021-12-27	$15.93	$16.83	$15.90	$16.53	$16.53	9,647
2021-12-23	$15.66	$16.28	$15.63	$16.06	$16.06	7,126
2021-12-22	$14.68	$15.77	$14.68	$15.77	$15.77	6,190
2021-12-21	$14.31	$15.30	$13.80	$14.88	$14.88	73,841
2021-12-20	$15.11	$15.25	$14.29	$14.45	$14.45	17,680
2021-12-17	$15.09	$15.69	$14.81	$15.66	$15.66	11,622
2021-12-16	$15.13	$15.83	$14.96	$15.05	$15.05	26,794
2021-12-15	$15.40	$15.44	$14.65	$14.76	$14.76	12,183
2021-12-14	$15.23	$15.50	$14.70	$14.87	$14.87	9,500
2021-12-13	$16.66	$16.66	$14.65	$15.39	$15.39	22,564
2021-12-10	$16.72	$16.85	$16.13	$16.50	$16.50	5,380
2021-12-09	$17.94	$18.54	$15.93	$15.93	$15.93	17,633
2021-12-08	$16.14	$17.55	$15.90	$17.55	$17.55	15,015
2021-12-07	$16.00	$16.82	$15.88	$15.91	$15.91	7,095
2021-12-06	$16.36	$16.55	$15.44	$15.83	$15.83	23,385
2021-12-03	$18.01	$18.01	$16.13	$16.49	$16.49	18,085
2021-12-02	$18.22	$19.01	$17.01	$17.61	$17.61	17,236
2021-12-01	$20.19	$20.84	$17.76	$18.22	$18.22	16,790
2021-11-30	$20.25	$20.51	$18.75	$19.47	$19.47	14,381
2021-11-29	$20.34	$21.40	$20.01	$20.90	$20.90	14,976
2021-11-26	$20.99	$21.01	$19.00	$20.30	$20.30	10,408
2021-11-24	$22.05	$22.77	$21.08	$22.02	$22.02	20,291
2021-11-23	$22.80	$23.60	$21.23	$22.50	$22.50	16,507
2021-11-22	$22.75	$22.80	$18.75	$22.80	$22.80	60,751
2021-11-19	$20.05	$21.40	$20.05	$20.85	$20.85	19,719
2021-11-18	$23.56	$25.00	$20.74	$21.99	$21.99	24,853
2021-11-17	$24.33	$25.28	$23.50	$23.60	$23.60	22,244
2021-11-16	$24.13	$25.01	$24.10	$24.37	$24.37	14,907
2021-11-15	$24.20	$25.15	$23.74	$24.23	$24.23	18,094
2021-11-12	$23.76	$24.81	$23.70	$24.10	$24.10	18,720
2021-11-11	$23.99	$25.77	$22.99	$24.10	$24.10	27,098
2021-11-10	$25.25	$25.25	$21.10	$23.52	$23.52	34,269
2021-11-09	$24.99	$25.99	$23.50	$23.82	$23.82	63,740
2021-11-08	$21.99	$25.10	$21.50	$23.55	$23.55	79,301
2021-11-05	$20.77	$21.42	$19.13	$20.49	$20.49	67,204
2021-11-04	$18.57	$19.26	$18.10	$18.88	$18.88	11,378
2021-11-03	$16.70	$18.02	$16.29	$17.51	$17.51	10,897
2021-11-02	$16.60	$16.96	$16.10	$16.41	$16.41	18,279
2021-11-01	$16.39	$17.12	$16.02	$16.73	$16.73	36,813
2021-10-29	$16.58	$17.12	$16.50	$16.57	$16.57	8,158
2021-10-28	$19.05	$19.05	$16.63	$17.20	$17.20	17,839
2021-10-27	$19.01	$19.42	$18.64	$19.13	$19.13	11,216
2021-10-26	$19.25	$19.65	$18.26	$19.42	$19.42	11,828
2021-10-25	$19.38	$19.40	$19.18	$19.39	$19.39	3,838
2021-10-22	$19.80	$19.80	$19.13	$19.13	$19.13	3,317
2021-10-21	$19.57	$19.80	$19.49	$19.65	$19.65	1,766
2021-10-20	$19.34	$19.80	$19.11	$19.61	$19.61	6,489
2021-10-19	$18.90	$21.00	$18.90	$19.37	$19.37	10,652
2021-10-18	$18.95	$20.34	$17.06	$18.97	$18.97	32,193
2021-10-15	$18.85	$20.23	$18.10	$18.95	$18.95	12,116
2021-10-14	$18.12	$19.99	$17.50	$18.74	$18.74	14,761
2021-10-13	$17.01	$17.92	$15.81	$17.69	$17.69	12,654
2021-10-12	$16.00	$17.79	$15.94	$17.43	$17.43	14,215
2021-10-11	$15.89	$16.68	$15.63	$15.86	$15.86	8,487
2021-10-08	$16.55	$16.55	$15.52	$15.53	$15.53	2,019
2021-10-07	$14.62	$16.20	$14.61	$15.57	$15.57	6,298
2021-10-06	$15.48	$16.32	$15.48	$15.69	$15.69	3,970
2021-10-05	$15.84	$16.49	$15.01	$16.06	$16.06	8,667
2021-10-04	$14.48	$15.99	$14.48	$15.72	$15.72	2,041
2021-10-01	$14.96	$15.62	$14.71	$15.62	$15.62	8,337
2021-09-30	$14.30	$14.55	$14.27	$14.55	$14.55	4,699
2021-09-29	$14.30	$14.78	$14.25	$14.25	$14.25	2,736
2021-09-28	$14.48	$14.53	$14.26	$14.26	$14.26	2,173
2021-09-27	$13.80	$14.95	$13.70	$14.20	$14.20	24,067
2021-09-24	$13.94	$13.94	$13.33	$13.77	$13.77	3,103
2021-09-23	$13.80	$14.40	$13.21	$14.06	$14.06	20,882
2021-09-22	$13.20	$14.29	$13.15	$13.27	$13.27	2,321
2021-09-21	$14.56	$14.56	$13.11	$13.11	$13.11	2,887
2021-09-20	$13.76	$14.57	$13.26	$13.55	$13.55	5,811
2021-09-17	$13.53	$14.86	$13.51	$14.52	$14.52	5,363
2021-09-16	$14.35	$15.00	$13.33	$13.81	$13.81	26,050
2021-09-15	$14.25	$15.00	$14.25	$14.61	$14.61	3,283
2021-09-14	$14.60	$14.98	$14.31	$14.71	$14.71	7,491
2021-09-13	$15.04	$15.85	$14.51	$14.55	$14.55	8,598
2021-09-10	$14.91	$15.21	$14.61	$14.92	$14.92	4,838
2021-09-09	$15.15	$15.15	$14.76	$14.90	$14.90	6,357
2021-09-08	$15.80	$16.69	$15.21	$15.41	$15.41	4,340
2021-09-07	$16.59	$16.70	$15.07	$15.70	$15.70	10,636
2021-09-03	$16.15	$16.29	$15.55	$16.29	$16.29	5,704
2021-09-02	$16.68	$16.68	$16.28	$16.28	$16.28	1,018
2021-09-01	$16.04	$16.40	$15.91	$16.17	$16.17	4,236
2021-08-31	$15.98	$16.66	$15.98	$16.50	$16.50	4,976
2021-08-30	$16.58	$16.89	$15.39	$16.31	$16.31	10,477
2021-08-27	$16.31	$16.98	$15.64	$16.58	$16.58	3,569
2021-08-26	$16.12	$16.39	$15.22	$16.39	$16.39	9,287
2021-08-25	$15.31	$15.81	$14.90	$15.62	$15.62	19,236
2021-08-24	$15.00	$15.29	$14.25	$15.13	$15.13	27,188
2021-08-23	$15.16	$15.54	$14.61	$15.00	$15.00	9,173
2021-08-20	$14.38	$15.71	$14.27	$14.75	$14.75	42,287
2021-08-19	$15.58	$15.58	$14.02	$14.22	$14.22	7,973
2021-08-18	$15.88	$16.45	$15.37	$15.77	$15.77	5,365
2021-08-17	$15.24	$16.01	$15.13	$15.99	$15.99	8,621
2021-08-16	$16.42	$16.42	$15.20	$15.25	$15.25	8,867
2021-08-13	$17.12	$17.12	$16.23	$16.62	$16.62	4,546
2021-08-12	$16.23	$17.13	$16.23	$16.55	$16.55	6,179
2021-08-11	$16.61	$16.95	$15.30	$16.65	$16.65	5,554
2021-08-10	$16.50	$16.93	$16.05	$16.46	$16.46	3,076
2021-08-09	$16.15	$16.94	$15.96	$16.44	$16.44	19,288
2021-08-06	$16.60	$16.60	$16.11	$16.60	$16.60	6,428
2021-08-05	$16.61	$17.01	$16.36	$16.60	$16.60	14,765
2021-08-04	$17.20	$17.31	$16.39	$17.00	$17.00	18,113
2021-08-03	$16.53	$17.40	$16.32	$17.25	$17.25	8,924
2021-08-02	$17.39	$18.04	$16.66	$17.15	$17.15	13,082
2021-07-30	$18.04	$18.04	$16.64	$16.64	$16.64	9,367
2021-07-29	$17.38	$18.38	$16.74	$18.38	$18.38	15,578
2021-07-28	$17.80	$18.25	$15.43	$16.74	$16.74	20,676
2021-07-27	$17.01	$17.12	$15.99	$16.30	$16.30	8,465
2021-07-26	$17.47	$17.93	$17.00	$17.02	$17.02	6,217
2021-07-23	$18.99	$19.59	$17.06	$17.61	$17.61	10,048
2021-07-22	$18.26	$19.01	$17.40	$17.40	$17.40	4,723
2021-07-21	$17.00	$18.72	$17.00	$17.93	$17.93	28,042
2021-07-20	$16.49	$18.04	$16.49	$17.11	$17.11	8,901
2021-07-19	$18.49	$19.13	$16.50	$16.56	$16.56	29,696
2021-07-16	$19.00	$20.35	$18.56	$18.80	$18.80	33,501
2021-07-15	$19.80	$20.13	$18.67	$19.10	$19.10	9,450
2021-07-14	$20.81	$20.81	$20.81	$20.81	$20.81	991
2021-07-13	$21.68	$22.38	$21.10	$21.63	$21.63	3,466
2021-07-12	$22.18	$22.24	$20.00	$21.95	$21.95	14,511
2021-07-09	$20.95	$23.60	$20.95	$22.24	$22.24	16,245
2021-07-08	$20.42	$21.39	$19.00	$20.92	$20.92	52,444
2021-07-07	$21.07	$22.13	$19.46	$21.03	$21.03	26,859
2021-07-06	$23.99	$23.99	$20.02	$21.21	$21.21	17,869
2021-07-02	$21.65	$22.39	$20.34	$22.39	$22.39	24,542
2021-07-01	$22.86	$22.86	$21.76	$21.85	$21.85	3,366
2021-06-30	$22.46	$24.72	$21.84	$22.72	$22.72	28,826
2021-06-29	$23.56	$25.52	$21.55	$22.89	$22.89	45,453
2021-06-28	$21.12	$22.52	$20.00	$22.52	$22.52	58,992
2021-06-25	$19.55	$20.23	$19.05	$20.12	$20.12	20,707
2021-06-24	$19.64	$19.76	$18.56	$19.56	$19.56	15,415
2021-06-23	$18.52	$19.14	$18.36	$18.37	$18.37	9,144
2021-06-22	$18.55	$19.17	$18.16	$18.25	$18.25	9,535
2021-06-21	$19.53	$20.43	$18.24	$18.24	$18.24	14,578
2021-06-18	$20.00	$20.12	$19.05	$19.36	$19.36	23,561
2021-06-17	$20.66	$21.01	$19.30	$19.90	$19.90	51,906
2021-06-16	$23.22	$24.11	$21.55	$21.63	$21.63	20,540
2021-06-15	$24.10	$24.10	$23.11	$23.89	$23.89	9,672
2021-06-14	$24.00	$25.85	$23.74	$24.08	$24.08	29,796
2021-06-11	$24.11	$24.93	$23.20	$24.79	$24.79	35,022
2021-06-10	$24.14	$25.16	$24.00	$25.16	$25.16	23,686
2021-06-09	$24.86	$26.80	$23.00	$24.29	$24.29	32,215
2021-06-08	$24.60	$25.93	$24.30	$24.99	$24.99	26,553
2021-06-07	$24.72	$25.75	$24.18	$24.21	$24.21	26,667
2021-06-04	$26.56	$27.14	$24.22	$24.99	$24.99	79,171
2021-06-03	$27.49	$27.89	$25.34	$26.50	$26.50	49,998
2021-06-02	$27.34	$28.27	$23.68	$27.65	$27.65	122,601
2021-06-01	$19.03	$25.95	$18.71	$25.49	$25.49	159,654
2021-05-28	$20.32	$21.81	$18.37	$18.58	$18.58	59,251
2021-05-27	$17.37	$21.20	$17.37	$20.08	$20.08	93,602
2021-05-26	$15.41	$17.31	$15.32	$17.31	$17.31	50,007
2021-05-25	$15.00	$15.64	$14.96	$15.32	$15.32	19,251
2021-05-24	$13.21	$15.96	$13.21	$15.00	$15.00	47,675
2021-05-21	$11.81	$13.29	$11.81	$13.20	$13.20	26,807
2021-05-20	$11.57	$12.03	$11.57	$11.88	$11.88	8,319
2021-05-19	$11.76	$11.92	$11.49	$11.73	$11.73	10,732
2021-05-18	$10.60	$12.00	$10.00	$12.00	$12.00	63,344
2021-05-17	$10.40	$10.59	$10.06	$10.59	$10.59	4,214
2021-05-14	$10.06	$10.40	$9.24	$10.30	$10.30	28,039
2021-05-13	$9.97	$10.47	$9.90	$10.15	$10.15	42,656
2021-05-12	$10.30	$10.41	$9.47	$9.70	$9.70	107,935
2021-05-11	$10.97	$11.32	$10.21	$10.30	$10.30	26,339
2021-05-10	$11.42	$11.42	$10.88	$11.20	$11.20	28,533
2021-05-07	$10.59	$11.40	$10.20	$11.33	$11.33	110,393
2021-05-06	$9.61	$10.77	$9.59	$10.77	$10.77	87,285
2021-05-05	$9.05	$9.86	$9.05	$9.60	$9.60	21,700
2021-05-04	$9.39	$9.49	$8.89	$9.05	$9.05	41,788
2021-05-03	$8.98	$9.87	$8.80	$9.50	$9.50	59,452
2021-04-30	$8.79	$8.89	$8.53	$8.87	$8.87	27,220
2021-04-29	$8.78	$8.99	$8.78	$8.85	$8.85	12,306
2021-04-28	$8.25	$8.80	$8.13	$8.57	$8.57	21,708
2021-04-27	$8.11	$8.14	$7.79	$8.05	$8.05	20,779
2021-04-26	$8.80	$8.80	$8.06	$8.25	$8.25	10,330
2021-04-23	$8.94	$8.94	$8.06	$8.22	$8.22	9,829
2021-04-22	$8.70	$8.78	$8.28	$8.64	$8.64	8,841
2021-04-21	$8.25	$8.79	$8.24	$8.69	$8.69	18,737
2021-04-20	$8.73	$8.96	$8.06	$8.26	$8.26	14,867
2021-04-19	$8.67	$8.95	$8.64	$8.77	$8.77	5,508
2021-04-16	$8.29	$8.83	$8.29	$8.63	$8.63	30,117
2021-04-15	$8.70	$8.87	$8.20	$8.63	$8.63	16,929
2021-04-14	$9.00	$9.00	$8.71	$8.85	$8.85	7,598
2021-04-13	$8.65	$9.15	$8.07	$8.95	$8.95	57,414
2021-04-12	$8.95	$9.14	$8.56	$9.00	$9.00	8,935
2021-04-09	$8.70	$9.07	$8.51	$9.00	$9.00	43,640
2021-04-08	$8.53	$8.95	$8.53	$8.76	$8.76	16,405
2021-04-07	$9.06	$9.07	$8.68	$9.01	$9.01	16,360
2021-04-06	$8.72	$9.15	$8.72	$9.06	$9.06	6,843
2021-04-05	$8.76	$9.18	$8.42	$8.70	$8.70	46,366
2021-04-01	$8.93	$9.29	$8.87	$8.94	$8.94	13,251
2021-03-31	$8.82	$9.15	$8.58	$8.87	$8.87	40,289
2021-03-30	$8.36	$9.14	$8.36	$9.13	$9.13	63,345
2021-03-29	$9.47	$9.47	$8.14	$8.59	$8.59	70,152
2021-03-26	$9.12	$9.49	$9.02	$9.05	$9.05	42,151
2021-03-25	$9.50	$9.79	$9.30	$9.32	$9.32	22,088
2021-03-24	$10.77	$10.77	$9.51	$9.51	$9.51	36,043
2021-03-23	$11.80	$11.80	$10.50	$10.75	$10.75	15,698
2021-03-22	$10.78	$11.19	$10.51	$10.73	$10.73	16,896
2021-03-19	$10.93	$11.27	$10.29	$10.91	$10.91	59,795
2021-03-18	$8.60	$10.78	$8.52	$10.73	$10.73	97,100
2021-03-17	$9.58	$9.91	$8.64	$9.00	$9.00	28,280
2021-03-16	$9.97	$10.47	$9.25	$9.43	$9.43	69,572
2021-03-15	$8.49	$9.06	$8.49	$9.06	$9.06	3,357
2021-03-12	$8.31	$8.51	$8.30	$8.45	$8.45	21,499
2021-03-11	$7.84	$8.36	$7.74	$8.29	$8.29	30,308
2021-03-10	$8.22	$8.22	$7.80	$7.93	$7.93	19,347
2021-03-09	$7.74	$8.26	$7.68	$7.98	$7.98	33,293
2021-03-08	$8.10	$8.35	$7.62	$7.62	$7.62	85,204
2021-03-05	$8.02	$8.25	$7.49	$7.80	$7.80	22,969
2021-03-04	$8.50	$8.54	$7.72	$8.08	$8.08	28,601
2021-03-03	$8.77	$8.91	$8.50	$8.70	$8.70	14,238
2021-03-02	$9.25	$9.43	$8.57	$8.64	$8.64	21,293
2021-03-01	$9.79	$9.88	$9.13	$9.51	$9.51	19,074
2021-02-26	$9.41	$9.71	$8.50	$9.07	$9.07	30,361
2021-02-25	$9.29	$9.52	$8.97	$9.20	$9.20	17,628
2021-02-24	$9.36	$9.80	$8.88	$9.19	$9.19	37,527
2021-02-23	$8.98	$9.12	$8.32	$9.12	$9.12	18,851
2021-02-22	$9.07	$9.38	$8.74	$9.18	$9.18	31,431
2021-02-19	$9.07	$9.07	$8.70	$8.70	$8.70	21,566
2021-02-18	$8.91	$9.27	$8.62	$8.76	$8.76	38,426
2021-02-17	$8.30	$8.62	$8.16	$8.62	$8.62	23,797
2021-02-16	$8.25	$8.35	$8.06	$8.17	$8.17	24,002
2021-02-12	$7.93	$8.53	$7.93	$8.38	$8.38	9,320
2021-02-11	$8.72	$8.96	$8.20	$8.20	$8.20	18,653
2021-02-10	$8.41	$8.93	$8.30	$8.69	$8.69	49,016
2021-02-09	$8.00	$8.38	$7.91	$8.20	$8.20	26,077
2021-02-08	$8.04	$8.30	$7.99	$8.00	$8.00	17,423
2021-02-05	$7.91	$8.25	$7.63	$7.94	$7.94	11,709
2021-02-04	$7.58	$8.23	$7.58	$7.94	$7.94	18,990
2021-02-03	$7.43	$7.54	$7.20	$7.53	$7.53	25,538
2021-02-02	$7.30	$7.50	$7.14	$7.50	$7.50	15,464
2021-02-01	$7.31	$7.46	$7.18	$7.19	$7.19	36,259
2021-01-29	$7.52	$7.74	$7.37	$7.43	$7.43	31,837
2021-01-28	$8.50	$8.65	$7.64	$7.83	$7.83	41,166
2021-01-27	$8.09	$8.75	$7.41	$8.71	$8.71	26,343
2021-01-26	$7.80	$8.16	$7.55	$7.97	$7.97	16,383
2021-01-25	$7.96	$7.96	$7.33	$7.80	$7.80	26,407
2021-01-22	$8.11	$8.12	$7.51	$7.75	$7.75	27,673
2021-01-21	$8.30	$8.45	$8.00	$8.25	$8.25	18,075
2021-01-20	$8.49	$8.63	$8.24	$8.28	$8.28	22,143
2021-01-19	$8.06	$8.65	$8.00	$8.45	$8.45	53,982
2021-01-15	$7.52	$8.19	$7.48	$8.06	$8.06	55,290
2021-01-14	$7.99	$7.99	$7.45	$7.59	$7.59	37,046
2021-01-13	$7.71	$7.78	$7.26	$7.68	$7.68	37,453
2021-01-12	$7.38	$7.80	$7.21	$7.39	$7.39	66,795
2021-01-11	$7.20	$7.50	$7.01	$7.22	$7.22	51,182
2021-01-08	$6.60	$7.20	$6.60	$7.09	$7.09	66,062
2021-01-07	$6.53	$6.99	$6.53	$6.67	$6.67	74,020
2021-01-06	$7.49	$7.78	$6.46	$6.67	$6.67	144,416
2021-01-05	$8.44	$8.50	$7.46	$7.49	$7.49	121,671
2021-01-04	$6.99	$8.86	$6.99	$8.74	$8.74	603,099
2020-12-31	$8.90	$11.40	$7.60	$8.58	$8.58	11,347,540
2020-12-30	$5.91	$6.29	$5.71	$5.89	$5.89	623,544
2020-12-29	$5.83	$5.98	$5.67	$5.80	$5.80	15,444
2020-12-28	$5.69	$5.91	$5.38	$5.75	$5.75	61,985
2020-12-24	$5.78	$5.78	$5.49	$5.60	$5.60	1,600
2020-12-23	$5.30	$5.70	$5.30	$5.68	$5.68	30,734
2020-12-22	$5.06	$5.56	$5.00	$5.38	$5.38	63,957
2020-12-21	$5.25	$5.25	$4.94	$5.09	$5.09	52,463
2020-12-18	$5.19	$5.25	$5.10	$5.10	$5.10	14,015
2020-12-17	$5.21	$5.25	$5.05	$5.20	$5.20	16,699
2020-12-16	$5.08	$5.25	$5.08	$5.20	$5.20	15,750
2020-12-15	$5.37	$5.43	$5.13	$5.19	$5.19	49,168
2020-12-14	$5.75	$5.88	$5.31	$5.39	$5.39	80,762
2020-12-11	$6.04	$6.04	$5.59	$5.69	$5.69	26,610
2020-12-10	$6.32	$6.50	$5.86	$5.88	$5.88	30,644
2020-12-09	$6.37	$6.40	$6.30	$6.30	$6.30	42,839
2020-12-08	$6.23	$6.54	$6.23	$6.38	$6.38	36,797
2020-12-07	$6.05	$6.49	$6.03	$6.15	$6.15	14,831
2020-12-04	$6.00	$6.28	$5.91	$6.04	$6.04	18,718
2020-12-03	$6.13	$6.31	$5.84	$5.99	$5.99	20,263
2020-12-02	$6.40	$6.54	$6.02	$6.30	$6.30	7,331
2020-12-01	$6.50	$6.51	$6.32	$6.37	$6.37	22,774
2020-11-30	$6.39	$6.53	$6.26	$6.49	$6.49	15,821
2020-11-27	$6.51	$6.53	$6.50	$6.50	$6.50	4,960
2020-11-25	$6.49	$6.50	$6.21	$6.48	$6.48	3,804
2020-11-24	$6.51	$6.55	$6.48	$6.50	$6.50	51,625
2020-11-23	$6.50	$6.54	$6.32	$6.50	$6.50	17,371
2020-11-20	$6.50	$6.85	$6.15	$6.50	$6.50	17,537
2020-11-19	$6.99	$7.18	$6.31	$6.50	$6.50	32,340
2020-11-18	$6.73	$7.18	$6.73	$7.18	$7.18	8,016
2020-11-17	$6.75	$6.80	$6.30	$6.65	$6.65	7,026
2020-11-16	$7.12	$7.82	$6.86	$6.89	$6.89	10,850
2020-11-13	$6.45	$6.88	$6.45	$6.73	$6.73	13,532
2020-11-12	$6.81	$6.81	$6.00	$6.28	$6.28	18,503
2020-11-11	$7.37	$7.40	$6.62	$6.90	$6.90	5,377
2020-11-10	$8.13	$8.13	$6.93	$7.50	$7.50	24,978
2020-11-09	$6.10	$8.30	$6.01	$7.39	$7.39	74,534
2020-11-06	$5.45	$5.95	$5.29	$5.90	$5.90	10,300
2020-11-05	$5.50	$5.50	$5.26	$5.41	$5.41	6,794
2020-11-04	$5.31	$5.33	$5.25	$5.25	$5.25	1,740
2020-11-03	$5.02	$5.53	$5.01	$5.41	$5.41	10,545
2020-11-02	$5.14	$5.14	$4.96	$4.99	$4.99	5,604
2020-10-30	$4.78	$5.16	$4.57	$5.16	$5.16	11,014
2020-10-29	$4.76	$4.82	$4.60	$4.82	$4.82	2,394
2020-10-28	$4.65	$4.95	$4.50	$4.77	$4.77	21,510
2020-10-27	$5.13	$5.13	$4.75	$4.81	$4.81	5,831
2020-10-26	$5.37	$5.37	$4.90	$4.93	$4.93	10,230
2020-10-23	$5.21	$5.21	$5.10	$5.17	$5.17	3,475
2020-10-22	$5.16	$5.22	$5.07	$5.07	$5.07	2,023
2020-10-21	$5.15	$5.15	$5.00	$5.00	$5.00	4,495
2020-10-20	$5.57	$5.67	$4.57	$5.02	$5.02	32,399
2020-10-19	$5.74	$5.74	$5.46	$5.46	$5.46	9,566
2020-10-16	$5.70	$5.70	$5.70	$5.70	$5.70	341
2020-10-15	$5.75	$5.79	$5.60	$5.70	$5.70	2,840
2020-10-14	$5.94	$5.96	$5.77	$5.83	$5.83	1,453
2020-10-13	$5.85	$5.98	$5.59	$5.73	$5.73	10,098
2020-10-12	$5.98	$6.03	$5.75	$5.75	$5.75	5,920
2020-10-09	$5.80	$5.91	$5.80	$5.90	$5.90	659
2020-10-08	$5.92	$5.92	$5.83	$5.88	$5.88	1,596
2020-10-07	$5.56	$5.87	$5.56	$5.81	$5.81	5,923
2020-10-06	$5.92	$6.04	$5.86	$5.88	$5.88	5,750
2020-10-05	$5.65	$5.96	$5.60	$5.85	$5.85	4,214
2020-10-02	$5.62	$5.92	$5.55	$5.74	$5.74	19,468
2020-10-01	$5.85	$6.07	$5.70	$5.76	$5.76	7,519
2020-09-30	$6.01	$6.24	$5.72	$5.80	$5.80	7,017
2020-09-29	$5.85	$6.24	$5.69	$5.91	$5.91	6,423
2020-09-28	$6.02	$6.20	$5.78	$5.85	$5.85	6,981
2020-09-25	$6.09	$6.27	$5.80	$5.91	$5.91	6,380
2020-09-24	$6.21	$6.45	$6.08	$6.15	$6.15	15,738
2020-09-23	$7.27	$7.27	$6.38	$6.73	$6.73	8,228
2020-09-22	$6.74	$7.35	$6.74	$6.89	$6.89	12,270
2020-09-21	$7.08	$7.08	$6.38	$6.67	$6.67	13,446
2020-09-18	$7.76	$7.85	$7.37	$7.37	$7.37	5,591
2020-09-17	$7.63	$7.73	$7.40	$7.73	$7.73	8,187
2020-09-16	$7.99	$7.99	$7.60	$7.89	$7.89	7,708
2020-09-15	$7.21	$7.78	$7.21	$7.58	$7.58	7,621
2020-09-14	$6.52	$7.30	$5.76	$7.28	$7.28	44,476
2020-09-11	$6.46	$6.85	$6.46	$6.65	$6.65	14,054
2020-09-10	$6.75	$6.81	$6.61	$6.61	$6.61	16,520
2020-09-09	$6.55	$6.98	$6.35	$6.75	$6.75	14,590
2020-09-08	$7.02	$7.15	$6.58	$7.12	$7.12	6,615
2020-09-04	$7.05	$7.14	$6.76	$7.04	$7.04	9,534
2020-09-03	$7.00	$7.13	$6.55	$6.85	$6.85	38,029
2020-09-02	$6.75	$6.95	$6.57	$6.83	$6.83	23,892
2020-09-01	$6.63	$7.20	$6.22	$6.60	$6.60	39,620
2020-08-31	$6.62	$7.37	$6.00	$6.83	$6.83	49,856
2020-08-28	$5.90	$6.55	$5.85	$6.41	$6.41	89,686
2020-08-27	$5.89	$6.05	$5.60	$5.99	$5.99	8,339
2020-08-26	$6.00	$6.29	$5.80	$5.83	$5.83	17,843
2020-08-25	$6.24	$6.37	$6.00	$6.00	$6.00	15,865
2020-08-24	$6.20	$6.60	$5.80	$6.01	$6.01	21,973
2020-08-21	$6.31	$6.34	$6.02	$6.11	$6.11	11,890
2020-08-20	$6.09	$6.70	$6.04	$6.61	$6.61	13,662
2020-08-19	$6.36	$6.42	$6.00	$6.19	$6.19	14,565
2020-08-18	$6.50	$6.76	$6.46	$6.52	$6.52	18,145
2020-08-17	$7.50	$7.50	$6.30	$6.46	$6.46	17,002
2020-08-14	$6.29	$8.29	$6.29	$7.14	$7.14	35,886
2020-08-13	$7.48	$7.48	$6.29	$6.45	$6.45	19,527
2020-08-12	$8.13	$8.13	$6.79	$7.00	$7.00	37,309
2020-08-11	$8.44	$9.15	$7.56	$7.97	$7.97	48,657
2020-08-10	$6.64	$8.55	$6.64	$8.27	$8.27	77,650
2020-08-07	$6.21	$6.85	$6.21	$6.81	$6.81	20,062
2020-08-06	$5.97	$6.40	$5.62	$6.38	$6.38	70,433
2020-08-05	$6.00	$6.12	$5.27	$5.96	$5.96	49,378
2020-08-04	$6.33	$6.33	$6.01	$6.20	$6.20	43,306
2020-08-03	$5.53	$6.52	$5.50	$6.17	$6.17	137,058
2020-07-31	$6.55	$6.64	$4.86	$4.96	$4.96	126,485
2020-07-30	$6.96	$6.99	$6.48	$6.48	$6.48	20,287
2020-07-29	$7.18	$7.36	$7.00	$7.00	$7.00	7,539
2020-07-28	$7.53	$7.53	$7.07	$7.07	$7.07	6,896
2020-07-27	$7.60	$7.60	$7.49	$7.55	$7.55	3,629
2020-07-24	$7.52	$7.70	$7.52	$7.59	$7.59	13,978
2020-07-23	$8.31	$8.31	$7.50	$7.50	$7.50	7,458
2020-07-22	$8.30	$8.50	$8.20	$8.32	$8.32	2,995
2020-07-21	$8.54	$8.63	$8.51	$8.55	$8.55	4,366
2020-07-20	$8.69	$8.72	$8.52	$8.72	$8.72	4,843
2020-07-17	$8.28	$9.18	$8.28	$8.68	$8.69	8,900
2020-07-16	$9.65	$10.03	$9.01	$9.11	$9.11	5,400
2020-07-15	$9.96	$10.00	$9.76	$9.76	$9.76	3,700
2020-07-14	$9.42	$9.95	$9.42	$9.95	$9.95	1,300
2020-07-13	$9.94	$10.27	$9.64	$10.00	$10.00	4,200
2020-07-10	$10.30	$10.30	$9.42	$10.18	$10.18	3,200
2020-07-09	$9.89	$9.98	$9.64	$9.95	$9.95	920
2020-07-08	$9.77	$9.80	$9.49	$9.80	$9.80	4,400
2020-07-07	$9.89	$9.89	$9.42	$9.51	$9.51	9,700
2020-07-06	$9.79	$10.24	$9.79	$9.95	$9.95	13,100
2020-07-02	$10.10	$10.15	$9.90	$10.15	$10.15	4,800
2020-07-01	$10.06	$10.10	$9.82	$9.90	$9.90	5,600
2020-06-30	$10.28	$10.43	$9.53	$10.15	$10.15	7,500
2020-06-29	$10.01	$11.19	$9.43	$10.25	$10.25	22,300
2020-06-26	$10.06	$10.47	$9.44	$9.44	$9.44	8,609
2020-06-25	$9.62	$10.29	$9.50	$10.29	$10.29	8,772
2020-06-24	$10.41	$10.41	$9.61	$9.66	$9.66	7,460
2020-06-23	$10.03	$10.51	$9.50	$10.40	$10.40	21,751
2020-06-22	$10.00	$10.29	$9.56	$10.05	$10.05	12,739
2020-06-19	$10.20	$10.39	$9.86	$10.10	$10.10	34,108
2020-06-18	$11.56	$11.56	$9.06	$10.07	$10.07	90,061
2020-06-17	$11.94	$11.94	$11.01	$11.39	$11.39	16,183
2020-06-16	$10.60	$11.98	$10.58	$11.94	$11.94	12,723
2020-06-15	$10.00	$10.36	$9.43	$10.26	$10.26	16,490
2020-06-12	$10.04	$11.24	$9.42	$10.19	$10.19	59,804
2020-06-11	$11.25	$11.30	$8.77	$9.17	$9.17	58,972
2020-06-10	$13.75	$14.99	$11.25	$12.22	$12.22	28,990
2020-06-09	$14.19	$14.89	$13.35	$14.20	$14.20	19,546
2020-06-08	$14.76	$16.24	$13.84	$14.33	$14.33	82,983
2020-06-05	$16.36	$16.36	$11.77	$13.42	$13.42	58,531
2020-06-04	$12.25	$16.00	$12.00	$13.74	$13.74	126,201
2020-06-03	$7.07	$10.91	$6.91	$10.70	$10.70	122,337
2020-06-02	$6.48	$7.54	$6.39	$6.86	$6.86	41,945
2020-06-01	$6.33	$6.35	$6.20	$6.28	$6.28	6,300
2020-05-29	$6.69	$6.99	$6.00	$6.36	$6.36	14,930
2020-05-28	$6.87	$6.90	$6.58	$6.59	$6.59	5,551
2020-05-27	$6.78	$7.00	$6.43	$6.65	$6.65	16,579
2020-05-26	$6.42	$6.50	$6.36	$6.50	$6.50	17,434
2020-05-22	$6.15	$6.29	$6.03	$6.21	$6.21	13,693
2020-05-21	$6.39	$6.85	$6.00	$6.14	$6.14	73,382
2020-05-20	$6.46	$6.63	$5.90	$6.30	$6.30	23,416
2020-05-19	$6.01	$6.30	$5.90	$6.03	$6.03	9,967
2020-05-18	$6.07	$6.55	$5.99	$6.20	$6.20	15,889
2020-05-15	$5.54	$6.29	$5.29	$5.86	$5.86	5,785
2020-05-14	$5.43	$6.12	$5.30	$6.12	$6.12	8,888
2020-05-13	$5.81	$6.30	$5.08	$5.34	$5.34	13,633
2020-05-12	$6.80	$6.80	$5.69	$5.76	$5.76	25,141
2020-05-11	$7.55	$7.55	$6.56	$6.68	$6.68	12,438
2020-05-08	$7.00	$7.21	$6.85	$6.97	$6.97	12,441
2020-05-07	$7.22	$7.23	$6.78	$7.00	$7.00	13,453
2020-05-06	$7.07	$7.59	$6.85	$7.14	$7.14	21,902
2020-05-05	$7.79	$8.56	$7.04	$7.44	$7.44	20,728
2020-05-04	$7.90	$7.90	$6.84	$7.03	$7.03	24,411
2020-05-01	$9.34	$9.34	$7.23	$7.90	$7.90	18,677
2020-04-30	$8.70	$9.35	$7.53	$9.35	$9.35	10,317
2020-04-29	$7.60	$8.50	$7.53	$8.45	$8.45	13,952
2020-04-28	$7.08	$7.65	$6.77	$7.43	$7.43	7,158
2020-04-27	$7.30	$7.30	$6.77	$6.97	$6.97	13,359
2020-04-24	$7.41	$7.58	$6.56	$6.89	$6.89	12,926
2020-04-23	$7.50	$7.98	$7.15	$7.20	$7.20	7,024
2020-04-22	$7.99	$8.30	$7.05	$7.34	$7.34	10,201
2020-04-21	$7.25	$7.27	$7.19	$7.26	$7.26	4,320
2020-04-20	$8.21	$8.21	$7.50	$7.84	$7.84	2,568
2020-04-17	$8.00	$8.86	$7.95	$8.06	$8.06	6,741
2020-04-16	$7.82	$7.82	$7.70	$7.70	$7.70	1,074
2020-04-15	$8.42	$8.59	$7.62	$8.02	$8.02	5,688
2020-04-14	$7.26	$8.57	$7.26	$8.50	$8.50	7,566
2020-04-13	$7.90	$7.90	$7.05	$7.25	$7.25	4,230
2020-04-09	$8.65	$9.21	$7.88	$7.88	$7.88	12,298
2020-04-08	$7.17	$7.90	$7.16	$7.86	$7.86	2,949
2020-04-07	$7.00	$7.25	$6.70	$6.80	$6.80	18,544
2020-04-06	$6.42	$6.81	$6.16	$6.51	$6.51	10,431
2020-04-03	$6.97	$6.97	$6.05	$6.27	$6.27	5,988
2020-04-02	$6.23	$6.73	$6.23	$6.73	$6.73	2,393
2020-04-01	$6.09	$6.38	$6.08	$6.24	$6.24	4,188
2020-03-31	$6.80	$6.80	$5.75	$5.75	$5.75	6,594
2020-03-30	$8.07	$8.07	$6.17	$6.46	$6.46	10,099
2020-03-27	$8.10	$10.48	$8.10	$8.11	$8.11	12,040
2020-03-26	$6.18	$9.26	$6.00	$8.00	$8.00	26,977
2020-03-25	$5.35	$6.00	$5.35	$6.00	$6.00	27,152
2020-03-24	$5.31	$5.50	$5.04	$5.10	$5.10	6,447
2020-03-23	$5.95	$5.95	$4.96	$5.01	$5.01	4,196
2020-03-20	$6.09	$6.15	$6.00	$6.00	$6.00	7,633
2020-03-19	$6.35	$6.35	$5.32	$6.00	$6.00	4,110
2020-03-18	$6.78	$6.78	$5.85	$6.24	$6.24	10,540
2020-03-17	$7.69	$8.12	$6.51	$6.79	$6.79	31,259
2020-03-16	$8.50	$9.34	$8.50	$8.55	$8.55	14,392
2020-03-13	$10.13	$10.72	$10.13	$10.45	$10.45	9,344
2020-03-12	$10.37	$11.43	$9.13	$10.01	$10.01	21,642
2020-03-11	$14.00	$14.20	$10.01	$10.28	$10.28	31,944
2020-03-10	$15.00	$15.82	$14.23	$14.25	$14.25	37,192
2020-03-09	$17.19	$17.19	$15.06	$15.91	$15.91	51,564
2020-03-06	$18.55	$18.55	$17.70	$18.10	$18.10	36,441
2020-03-05	$19.28	$19.35	$18.75	$19.06	$19.06	16,925
2020-03-04	$19.50	$19.62	$19.45	$19.50	$19.50	7,038
2020-03-03	$19.50	$20.00	$19.29	$19.50	$19.50	19,327
2020-03-02	$20.91	$21.35	$19.49	$19.75	$19.75	33,512
2020-02-28	$21.02	$21.17	$20.66	$20.85	$20.85	8,524
2020-02-27	$22.59	$22.59	$20.86	$21.53	$21.53	24,819
2020-02-26	$22.91	$22.91	$22.50	$22.78	$22.78	5,322
2020-02-25	$23.57	$23.70	$22.75	$23.22	$23.22	23,808
2020-02-24	$23.32	$23.38	$22.21	$23.13	$23.13	10,998
2020-02-21	$23.31	$23.49	$23.31	$23.32	$23.32	1,845
2020-02-20	$23.41	$23.41	$23.25	$23.25	$23.25	6,629
2020-02-19	$23.52	$23.55	$23.30	$23.50	$23.50	7,067
2020-02-18	$23.60	$23.60	$23.27	$23.49	$23.49	3,532
2020-02-14	$23.25	$23.39	$23.25	$23.39	$23.39	2,028
2020-02-13	$23.25	$23.49	$23.25	$23.30	$23.30	3,589
2020-02-12	$23.49	$23.78	$23.25	$23.31	$23.31	26,381
2020-02-11	$24.30	$24.30	$23.34	$23.38	$23.38	27,061
2020-02-10	$24.33	$24.61	$24.00	$24.00	$24.00	7,196
2020-02-07	$25.39	$26.31	$23.71	$24.49	$24.49	38,647
2020-02-06	$25.01	$27.83	$25.00	$25.52	$25.52	9,740
2020-02-05	$24.40	$25.10	$24.38	$24.73	$24.73	5,975
2020-02-04	$24.79	$25.36	$24.28	$24.59	$24.59	11,444
2020-02-03	$24.30	$24.94	$24.00	$24.65	$24.65	6,229
2020-01-31	$23.81	$24.45	$23.73	$24.07	$24.07	5,910
2020-01-30	$23.73	$24.02	$23.68	$23.81	$23.81	4,090
2020-01-29	$23.90	$24.30	$23.83	$23.83	$23.83	3,707
2020-01-28	$23.85	$24.62	$23.85	$24.50	$24.50	6,109
2020-01-27	$23.90	$24.72	$23.50	$23.63	$23.63	11,487
2020-01-24	$23.74	$24.26	$23.68	$24.00	$24.00	7,297
2020-01-23	$24.51	$24.51	$23.83	$24.00	$24.00	21,735
2020-01-22	$23.24	$24.95	$23.24	$24.85	$24.85	21,881
2020-01-21	$23.05	$23.47	$23.05	$23.47	$23.47	7,612
2020-01-17	$23.25	$23.26	$23.11	$23.11	$23.11	1,167
2020-01-16	$22.97	$23.08	$22.97	$23.08	$23.08	1,037
2020-01-15	$23.56	$23.56	$23.09	$23.09	$23.09	2,083
2020-01-14	$23.10	$23.38	$23.06	$23.06	$23.06	2,725
2020-01-13	$23.25	$23.25	$23.03	$23.03	$23.03	1,599
2020-01-10	$23.33	$23.34	$23.23	$23.23	$23.23	2,499
2020-01-09	$23.22	$23.22	$23.10	$23.22	$23.22	1,995
2020-01-08	$22.88	$23.23	$22.88	$23.10	$23.10	1,980
2020-01-07	$23.64	$23.76	$23.44	$23.44	$23.44	1,999
2020-01-06	$24.00	$24.71	$23.65	$23.83	$23.83	2,822
2020-01-03	$23.84	$23.84	$23.64	$23.64	$23.64	1,170
2020-01-02	$23.70	$24.03	$23.70	$23.80	$23.80	2,476
2019-12-31	$23.84	$24.03	$23.60	$23.60	$23.60	8,418
2019-12-30	$24.32	$24.32	$23.44	$23.98	$23.98	14,556
2019-12-27	$24.29	$24.73	$24.24	$24.24	$24.24	6,119
2019-12-26	$25.28	$25.28	$24.43	$24.43	$24.43	2,655
2019-12-24	$24.54	$25.69	$24.51	$24.91	$24.91	14,280
2019-12-23	$24.32	$24.99	$24.21	$24.70	$24.70	9,936
2019-12-20	$24.51	$25.50	$24.10	$24.49	$24.49	8,840
2019-12-19	$24.40	$25.00	$24.36	$24.89	$24.89	4,681
2019-12-18	$25.11	$25.50	$24.73	$24.93	$24.93	6,645
2019-12-17	$24.51	$25.44	$23.88	$24.80	$24.80	15,217
2019-12-16	$25.45	$25.72	$24.85	$25.41	$25.41	10,347
2019-12-13	$24.55	$25.52	$24.31	$25.52	$25.52	13,190
2019-12-12	$24.07	$25.27	$24.07	$24.60	$24.60	17,847
2019-12-11	$24.57	$25.02	$23.30	$24.64	$24.64	14,757
2019-12-10	$24.24	$24.82	$24.13	$24.32	$24.32	9,413
2019-12-09	$23.92	$24.96	$23.57	$24.37	$24.37	17,445
2019-12-06	$22.92	$24.22	$22.92	$23.56	$23.56	11,371
2019-12-05	$23.52	$23.52	$22.77	$22.99	$22.99	7,243
2019-12-04	$23.87	$23.92	$23.01	$23.01	$23.01	4,673
2019-12-03	$23.61	$24.16	$23.15	$23.24	$23.24	2,475
2019-12-02	$23.55	$23.92	$23.33	$23.89	$23.89	5,077
2019-11-29	$23.28	$24.30	$23.28	$23.56	$23.56	4,957
2019-11-27	$23.29	$24.22	$22.72	$23.58	$23.58	15,041
2019-11-26	$25.50	$26.01	$23.15	$24.01	$24.01	12,966
2019-11-25	$25.90	$26.59	$24.80	$24.80	$24.80	18,038
2019-11-22	$24.71	$25.84	$24.30	$25.84	$25.84	14,662
2019-11-21	$23.00	$25.12	$23.00	$24.67	$24.67	17,778
2019-11-20	$22.79	$23.92	$22.00	$23.25	$23.25	17,406
2019-11-19	$23.81	$24.00	$22.53	$22.86	$22.86	13,753
2019-11-18	$22.31	$23.73	$22.31	$23.62	$23.62	17,743
2019-11-15	$22.17	$22.78	$22.10	$22.25	$22.25	19,350
2019-11-14	$21.75	$22.94	$21.42	$22.38	$22.38	38,764
2019-11-13	$23.66	$23.66	$21.75	$21.77	$21.77	14,998
2019-11-12	$21.51	$24.42	$21.51	$23.99	$23.99	25,498
2019-11-11	$21.26	$21.74	$21.26	$21.74	$21.74	19,474
2019-11-08	$22.05	$22.05	$21.16	$21.30	$21.30	20,077
2019-11-07	$21.54	$21.87	$21.19	$21.19	$21.19	27,902
2019-11-06	$22.37	$23.31	$21.07	$21.64	$21.64	61,638
2019-11-05	$22.83	$23.98	$22.00	$22.65	$22.65	15,703
2019-11-04	$24.65	$24.65	$22.61	$22.61	$22.61	21,727
2019-11-01	$24.00	$25.33	$23.96	$24.82	$24.82	13,270
2019-10-31	$22.02	$24.25	$22.00	$23.91	$23.91	14,330
2019-10-30	$21.00	$22.96	$21.00	$21.75	$21.75	58,696
2019-10-29	$20.50	$24.50	$20.50	$22.44	$22.44	14,884
2019-10-28	$21.15	$22.53	$20.10	$20.45	$20.45	13,526
2019-10-25	$22.00	$22.79	$21.15	$21.15	$21.15	3,516
2019-10-24	$22.42	$22.59	$21.42	$21.83	$21.83	3,280
2019-10-23	$22.30	$22.36	$21.89	$22.21	$22.21	2,605
2019-10-22	$22.79	$22.79	$22.30	$22.32	$22.32	2,288
2019-10-21	$22.15	$22.54	$22.10	$22.54	$22.54	4,705
2019-10-18	$22.05	$22.61	$22.05	$22.46	$22.46	5,511
2019-10-17	$22.46	$22.81	$22.22	$22.81	$22.81	7,081
2019-10-16	$22.78	$23.41	$22.33	$22.67	$22.67	6,500
2019-10-15	$23.90	$24.41	$23.04	$23.05	$23.05	7,403
2019-10-14	$24.50	$24.50	$23.20	$24.08	$24.08	4,622
2019-10-11	$25.42	$25.74	$24.09	$24.75	$24.75	11,490
2019-10-10	$25.64	$26.68	$23.10	$25.42	$25.42	14,154
2019-10-09	$26.00	$26.00	$24.60	$25.84	$25.84	9,967
2019-10-08	$27.30	$27.39	$25.40	$26.08	$26.08	17,743
2019-10-07	$28.90	$28.99	$26.94	$27.59	$27.59	17,279
2019-10-04	$28.80	$29.20	$28.10	$28.75	$28.75	21,046
2019-10-03	$26.13	$29.71	$26.13	$28.71	$28.71	28,814
2019-10-02	$24.89	$26.62	$24.28	$25.85	$25.85	29,351
2019-10-01	$24.47	$25.42	$24.07	$24.92	$24.92	12,208
2019-09-30	$23.65	$24.80	$23.65	$24.24	$24.24	16,215
2019-09-27	$21.84	$24.14	$21.84	$23.45	$23.45	21,223
2019-09-26	$20.49	$21.61	$19.43	$21.61	$21.61	21,158
2019-09-25	$20.31	$22.15	$20.10	$20.25	$20.25	17,404
2019-09-24	$21.00	$21.86	$19.55	$20.15	$20.15	26,026
2019-09-23	$22.17	$22.67	$19.99	$20.95	$20.95	28,112
2019-09-20	$22.63	$22.82	$21.30	$22.19	$22.19	18,119
2019-09-19	$24.65	$24.65	$21.53	$22.47	$22.47	29,108
2019-09-18	$24.20	$25.25	$24.00	$24.59	$24.59	13,832
2019-09-17	$25.15	$25.15	$23.89	$24.18	$24.18	7,205
2019-09-16	$25.33	$25.33	$24.85	$24.85	$24.85	628
2019-09-13	$25.74	$25.90	$25.31	$25.37	$25.37	921
2019-09-12	$25.80	$25.80	$25.74	$25.74	$25.74	391
2019-09-11	$26.10	$26.32	$25.84	$26.00	$26.00	4,662
2019-09-10	$26.05	$26.05	$25.25	$25.54	$25.54	1,528
2019-09-09	$27.59	$27.59	$25.85	$25.85	$25.85	3,077
2019-09-06	$26.54	$27.06	$26.14	$26.50	$26.50	8,650
2019-09-05	$24.97	$27.41	$24.97	$26.30	$26.30	13,573
2019-09-04	$24.59	$24.99	$24.03	$24.45	$24.45	5,037
2019-09-03	$24.99	$25.49	$24.27	$24.73	$24.73	4,154
2019-08-30	$25.08	$25.92	$24.98	$25.25	$25.25	3,732
2019-08-29	$24.26	$25.36	$24.25	$25.13	$25.13	5,491
2019-08-28	$23.97	$25.61	$23.97	$24.01	$24.01	2,993
2019-08-27	$24.08	$24.21	$23.98	$23.98	$23.98	909
2019-08-26	$24.25	$24.31	$23.18	$24.00	$24.00	7,654
2019-08-23	$25.75	$26.00	$24.15	$24.97	$24.97	3,284
2019-08-22	$25.80	$26.02	$25.24	$25.24	$25.24	828
2019-08-21	$25.81	$26.35	$24.98	$25.60	$25.60	10,647
2019-08-20	$26.15	$26.25	$23.50	$25.53	$25.53	42,116
2019-08-19	$27.09	$27.75	$26.28	$26.28	$26.28	13,833
2019-08-16	$26.55	$27.07	$26.16	$26.79	$26.79	11,463
2019-08-15	$27.78	$27.78	$26.50	$27.07	$27.07	11,222
2019-08-14	$27.97	$28.50	$27.12	$27.27	$27.27	11,504
2019-08-13	$28.50	$28.59	$27.70	$28.08	$28.08	11,021
2019-08-12	$28.24	$28.86	$27.94	$28.74	$28.74	10,556
2019-08-09	$28.20	$29.40	$28.00	$28.20	$28.20	61,692
2019-08-08	$28.48	$29.36	$27.85	$28.52	$28.52	23,260
2019-08-07	$30.15	$30.15	$28.14	$28.71	$28.71	28,521
2019-08-06	$32.75	$32.75	$29.57	$29.95	$29.95	7,772
2019-08-05	$33.54	$33.54	$31.22	$31.56	$31.56	7,459
2019-08-02	$33.68	$34.00	$31.03	$33.00	$33.00	11,466
2019-08-01	$34.00	$34.00	$32.79	$32.85	$32.85	8,529
2019-07-31	$35.25	$35.72	$34.31	$34.31	$34.31	4,006
2019-07-30	$34.94	$35.29	$34.43	$34.79	$34.79	7,374
2019-07-29	$33.88	$35.27	$33.50	$34.69	$34.69	11,872
2019-07-26	$34.00	$34.48	$33.50	$33.71	$33.71	6,503
2019-07-25	$32.39	$34.38	$31.45	$33.50	$33.50	14,082
2019-07-24	$32.54	$32.96	$31.40	$31.50	$31.50	4,889
2019-07-23	$31.72	$33.99	$31.62	$31.62	$31.62	27,168
2019-07-22	$31.70	$32.26	$30.72	$31.98	$31.98	7,750
2019-07-19	$33.69	$33.69	$30.41	$30.52	$30.52	16,405
2019-07-18	$34.20	$34.47	$33.32	$33.59	$33.59	11,732
2019-07-17	$32.00	$34.06	$32.00	$33.67	$33.67	16,616
2019-07-16	$30.71	$33.00	$30.40	$32.39	$32.39	17,205
2019-07-15	$28.50	$31.02	$27.86	$30.52	$30.52	19,666
2019-07-12	$27.32	$28.96	$27.24	$27.99	$27.99	14,173
2019-07-11	$26.61	$27.64	$26.50	$27.16	$27.16	23,609
2019-07-10	$26.53	$27.01	$25.89	$26.46	$26.46	14,934
2019-07-09	$27.91	$27.91	$25.77	$26.31	$26.31	28,149
2019-07-08	$28.40	$28.80	$27.35	$27.42	$27.42	17,902
2019-07-05	$28.62	$28.74	$26.15	$27.80	$27.80	16,070
2019-07-03	$28.33	$30.68	$28.33	$28.41	$28.41	5,621
2019-07-02	$31.15	$31.38	$27.00	$27.86	$27.86	61,111
2019-07-01	$32.22	$33.55	$29.50	$30.53	$30.53	19,755
2019-06-28	$31.30	$32.82	$30.70	$31.79	$31.79	81,155
2019-06-27	$33.55	$34.00	$30.90	$30.90	$30.90	14,376
2019-06-26	$31.90	$32.27	$30.18	$31.34	$31.34	17,226
2019-06-25	$34.60	$34.60	$31.10	$31.76	$31.76	19,926
2019-06-24	$34.98	$34.98	$32.84	$32.84	$32.84	4,105
2019-06-21	$35.33	$38.70	$34.20	$34.20	$34.20	16,098
2019-06-20	$36.25	$38.30	$34.13	$35.50	$35.50	6,496
2019-06-19	$37.67	$38.08	$35.55	$36.01	$36.01	18,136
2019-06-18	$39.48	$40.29	$37.34	$37.82	$37.82	8,183
2019-06-17	$34.21	$39.50	$33.98	$39.49	$39.49	10,418
2019-06-14	$38.50	$38.69	$34.55	$34.59	$34.59	10,424
2019-06-13	$40.31	$40.41	$38.28	$38.98	$38.98	6,659
2019-06-12	$39.81	$40.55	$39.25	$39.41	$39.41	4,158
2019-06-11	$39.63	$41.47	$38.42	$41.47	$41.47	8,267
2019-06-10	$40.23	$41.45	$39.01	$39.33	$39.33	7,174
2019-06-07	$40.01	$41.13	$40.01	$40.31	$40.31	2,380
2019-06-06	$40.01	$42.36	$39.84	$40.50	$40.50	5,364
2019-06-05	$44.11	$44.11	$39.00	$39.58	$39.58	44,916
2019-06-04	$44.35	$44.43	$43.15	$43.90	$43.90	4,766
2019-06-03	$42.95	$44.71	$42.90	$43.50	$43.50	6,094
2019-05-31	$44.40	$44.52	$42.81	$44.52	$44.52	6,158
2019-05-30	$45.50	$45.50	$41.55	$44.82	$44.82	16,356
2019-05-29	$43.50	$45.60	$43.50	$45.46	$45.46	6,556
2019-05-28	$45.31	$46.12	$43.67	$44.25	$44.25	10,335
2019-05-24	$48.50	$48.50	$48.50	$48.50	$48.50	726
2019-05-23	$44.85	$48.50	$44.85	$48.50	$48.50	5,832
2019-05-22	$47.00	$47.00	$45.21	$45.21	$45.21	2,989
2019-05-21	$47.44	$47.50	$46.10	$46.10	$46.10	3,312
2019-05-20	$47.20	$48.51	$46.57	$47.19	$47.19	7,198
2019-05-17	$47.78	$49.18	$47.78	$47.90	$47.90	5,889
2019-05-16	$46.88	$50.40	$46.88	$47.67	$47.67	8,185
2019-05-15	$47.80	$48.83	$47.50	$47.63	$47.63	5,099
2019-05-14	$50.45	$50.45	$46.22	$47.64	$47.64	10,444
2019-05-13	$53.00	$53.00	$50.76	$50.76	$50.76	7,839
2019-05-10	$53.75	$54.26	$52.73	$53.69	$53.69	12,727
2019-05-09	$54.06	$54.06	$53.50	$53.59	$53.59	9,386
2019-05-08	$54.96	$55.00	$54.00	$54.60	$54.60	2,317
2019-05-07	$54.84	$54.84	$54.10	$54.47	$54.47	5,599
2019-05-06	$54.99	$56.05	$54.10	$55.00	$55.00	10,179
2019-05-03	$55.29	$56.00	$54.79	$55.22	$55.22	10,992
2019-05-02	$56.00	$56.09	$54.38	$54.61	$54.61	4,130
2019-05-01	$55.60	$56.17	$55.38	$55.95	$55.95	8,169
2019-04-30	$55.67	$56.16	$55.40	$55.40	$55.40	6,742
2019-04-29	$56.50	$56.50	$55.67	$55.67	$55.67	1,380
2019-04-26	$56.22	$57.00	$55.50	$56.50	$56.50	17,145
2019-04-25	$56.42	$57.40	$55.53	$56.55	$56.55	8,893
2019-04-24	$56.48	$56.60	$56.06	$56.40	$56.40	3,469
2019-04-23	$55.80	$56.90	$55.80	$56.23	$56.23	4,354
2019-04-22	$55.73	$56.86	$55.20	$56.18	$56.18	5,487
2019-04-18	$55.91	$57.84	$55.65	$56.80	$56.80	3,235
2019-04-17	$56.10	$56.29	$55.63	$55.72	$55.72	2,238
2019-04-16	$55.51	$57.08	$55.51	$56.04	$56.04	2,618
2019-04-15	$55.91	$56.50	$55.50	$55.50	$55.50	2,375
2019-04-12	$56.77	$56.77	$55.99	$56.50	$56.50	2,216
2019-04-11	$56.50	$57.02	$55.39	$56.68	$56.68	10,751
2019-04-10	$55.91	$57.00	$55.91	$56.50	$56.50	11,247
2019-04-09	$56.08	$57.14	$55.88	$56.50	$56.50	6,407
2019-04-08	$55.75	$57.04	$54.61	$56.50	$56.50	5,813
2019-04-05	$55.06	$56.00	$54.17	$55.89	$55.89	4,368
2019-04-04	$55.27	$55.50	$54.57	$55.27	$55.27	5,967
2019-04-03	$56.25	$56.63	$54.72	$54.82	$54.82	10,624
2019-04-02	$55.24	$56.25	$55.22	$56.25	$56.25	2,151
2019-04-01	$56.00	$56.11	$56.00	$56.11	$56.11	1,970
2019-03-29	$57.80	$57.80	$53.44	$55.53	$55.53	12,668
2019-03-28	$57.21	$57.50	$55.99	$56.50	$56.50	5,520
2019-03-27	$55.47	$56.40	$54.42	$55.81	$55.81	3,943
2019-03-26	$56.00	$58.15	$55.31	$55.79	$55.79	13,131
2019-03-25	$56.13	$57.22	$56.13	$56.31	$56.31	1,864
2019-03-22	$56.96	$57.68	$55.12	$56.16	$56.16	1,674
2019-03-21	$57.30	$57.46	$56.06	$56.06	$56.06	4,553
2019-03-20	$57.80	$59.59	$56.45	$57.34	$57.34	5,093
2019-03-19	$58.21	$58.78	$57.50	$57.50	$57.50	4,156
2019-03-18	$58.10	$58.80	$57.58	$58.00	$58.00	11,824
2019-03-15	$58.79	$59.00	$57.24	$59.00	$59.00	12,814
2019-03-14	$57.48	$60.00	$56.75	$59.16	$59.16	10,754
2019-03-13	$58.77	$59.25	$57.32	$57.98	$57.98	5,760
2019-03-12	$57.57	$57.57	$57.57	$57.57	$57.57	501
2019-03-11	$57.27	$59.50	$56.82	$57.57	$57.57	12,879
2019-03-08	$58.02	$58.02	$57.56	$57.77	$57.77	1,491
2019-03-07	$58.05	$58.99	$57.31	$57.31	$57.31	2,732
2019-03-06	$58.05	$58.26	$58.05	$58.26	$58.26	1,074
2019-03-05	$59.04	$59.04	$58.09	$58.22	$58.22	2,079
2019-03-04	$63.00	$64.00	$60.60	$60.67	$60.67	6,173
2019-03-01	$63.00	$63.92	$62.17	$63.92	$63.92	1,768
2019-02-28	$61.32	$62.27	$61.00	$61.17	$61.17	3,588
2019-02-27	$60.00	$61.12	$60.00	$61.12	$61.12	1,059
2019-02-26	$58.01	$58.01	$58.01	$58.01	$58.01	809
2019-02-25	$58.48	$58.48	$58.01	$58.01	$58.01	704
2019-02-22	$57.39	$59.73	$57.23	$59.73	$59.73	4,470
2019-02-21	$58.36	$58.55	$57.90	$57.96	$57.96	1,803
2019-02-20	$57.90	$58.79	$57.02	$57.25	$57.25	4,300
2019-02-19	$58.08	$60.27	$55.27	$57.90	$57.90	20,932
2019-02-15	$60.95	$61.50	$58.10	$60.21	$60.21	20,040
2019-02-14	$61.86	$63.00	$58.27	$60.76	$60.76	16,655
2019-02-13	$62.50	$62.50	$60.56	$60.56	$60.56	3,007
2019-02-12	$62.75	$62.75	$61.61	$62.64	$62.64	2,037
2019-02-11	$60.94	$62.08	$60.75	$61.88	$61.88	2,269
2019-02-08	$60.89	$60.89	$59.75	$59.81	$59.81	2,056
2019-02-07	$61.00	$61.27	$61.00	$61.00	$61.00	1,440
2019-02-06	$61.25	$62.12	$61.08	$61.11	$61.11	5,607
2019-02-05	$63.05	$63.05	$60.81	$60.81	$60.81	1,732
2019-02-04	$64.49	$64.50	$63.58	$63.77	$63.77	2,029
2019-02-01	$63.90	$64.43	$63.90	$64.43	$64.43	1,166
2019-01-31	$66.21	$66.40	$64.13	$65.00	$65.00	7,618
2019-01-30	$64.00	$65.89	$60.12	$65.80	$65.80	10,444
2019-01-29	$58.70	$63.00	$58.70	$63.00	$63.00	4,934
2019-01-28	$56.03	$58.70	$56.03	$58.70	$58.70	4,931
2019-01-25	$54.76	$57.90	$54.76	$56.40	$56.40	8,394
2019-01-24	$53.65	$54.64	$53.65	$54.50	$54.50	2,055
2019-01-23	$50.58	$53.75	$50.58	$53.06	$53.06	5,015
2019-01-22	$48.45	$51.00	$47.51	$50.53	$50.53	4,939
2019-01-18	$50.85	$50.85	$46.30	$48.60	$48.60	16,917
2019-01-17	$50.75	$51.75	$50.12	$50.50	$50.50	7,663
2019-01-16	$52.99	$53.16	$49.75	$50.81	$50.81	13,099
2019-01-15	$53.36	$54.25	$52.30	$52.97	$52.97	4,414
2019-01-14	$53.47	$54.01	$53.09	$53.20	$53.20	6,395
2019-01-11	$53.08	$53.74	$52.31	$53.12	$53.12	3,322
2019-01-10	$53.55	$53.89	$52.56	$53.01	$53.01	7,770
2019-01-09	$52.75	$54.71	$52.15	$54.10	$54.10	3,390
2019-01-08	$54.00	$55.02	$52.51	$52.51	$52.51	2,837
2019-01-07	$52.23	$55.97	$52.23	$53.70	$53.70	4,344
2019-01-04	$53.15	$55.00	$52.00	$52.00	$52.00	13,545
2019-01-03	$52.47	$53.63	$52.00	$52.50	$52.50	5,028
2019-01-02	$51.90	$52.84	$51.90	$52.84	$52.84	6,481
2018-12-31	$52.48	$54.49	$50.60	$51.90	$51.90	9,202
2018-12-28	$51.25	$54.50	$50.22	$51.79	$51.79	10,179
2018-12-27	$50.51	$51.40	$49.75	$50.57	$50.57	7,845
2018-12-26	$51.40	$51.40	$49.75	$51.34	$51.34	8,939
2018-12-24	$47.20	$51.20	$47.20	$50.74	$50.74	7,767
2018-12-21	$55.02	$55.51	$52.50	$52.50	$52.50	11,598
2018-12-20	$55.16	$55.39	$54.45	$55.00	$55.00	6,463
2018-12-19	$55.50	$57.75	$54.75	$56.67	$56.67	4,020
2018-12-18	$58.00	$58.05	$55.00	$55.30	$55.30	8,856
2018-12-17	$60.07	$60.07	$54.00	$55.39	$55.39	4,850
2018-12-14	$59.15	$61.90	$57.45	$59.02	$59.02	2,569
2018-12-13	$62.01	$62.01	$58.06	$59.00	$59.00	6,758
2018-12-12	$63.50	$63.96	$58.11	$58.11	$58.11	3,395
2018-12-11	$61.00	$63.01	$61.00	$62.26	$62.26	5,419
2018-12-10	$63.02	$63.02	$57.63	$59.28	$59.28	7,301
2018-12-07	$67.00	$68.25	$62.57	$64.97	$64.97	8,293
2018-12-06	$63.76	$67.56	$63.76	$67.56	$67.56	8,645
2018-12-04	$68.00	$68.00	$65.00	$66.18	$66.18	5,380
2018-12-03	$68.96	$69.50	$64.58	$68.00	$68.00	7,636
2018-11-30	$68.00	$69.00	$66.53	$67.00	$67.00	5,754
2018-11-29	$62.40	$66.00	$62.40	$66.00	$66.00	3,171
2018-11-28	$63.50	$67.12	$62.56	$62.56	$62.56	10,288
2018-11-27	$59.99	$64.75	$59.83	$64.75	$64.75	18,392
2018-11-26	$59.30	$61.19	$58.20	$59.60	$59.60	16,602
2018-11-23	$59.29	$59.29	$57.45	$58.50	$58.50	4,124
2018-11-21	$58.00	$58.84	$55.93	$58.60	$58.60	6,261
2018-11-20	$55.95	$58.68	$55.95	$56.34	$56.34	3,496
2018-11-19	$57.60	$59.59	$56.20	$56.96	$56.96	4,311
2018-11-16	$59.65	$61.10	$57.50	$57.50	$57.50	4,621
2018-11-15	$58.00	$63.02	$58.00	$59.78	$59.78	4,996
2018-11-14	$60.10	$61.00	$57.26	$59.31	$59.31	4,457
2018-11-13	$60.80	$63.00	$59.09	$59.20	$59.20	5,286
2018-11-12	$59.03	$60.67	$56.86	$60.67	$60.67	4,253
2018-11-09	$58.30	$59.91	$57.00	$58.48	$58.48	5,153
2018-11-08	$57.89	$59.54	$56.47	$58.87	$58.87	5,045
2018-11-07	$59.26	$61.50	$55.51	$57.67	$57.67	15,180
2018-11-06	$62.37	$62.37	$58.55	$59.30	$59.30	11,981
2018-11-05	$62.26	$65.00	$62.26	$62.30	$62.30	4,805
2018-11-02	$69.40	$71.60	$62.43	$62.43	$62.43	6,477
2018-11-01	$63.50	$68.96	$63.50	$66.19	$66.19	5,041
2018-10-31	$60.00	$64.64	$60.00	$63.04	$63.04	2,930
2018-10-30	$58.41	$60.00	$55.00	$60.00	$60.00	31,539
2018-10-29	$66.15	$66.15	$58.25	$58.25	$58.25	22,388
2018-10-26	$63.75	$65.90	$60.52	$65.45	$65.45	15,637
2018-10-25	$65.46	$66.50	$63.86	$64.65	$64.65	9,360
2018-10-24	$67.25	$67.25	$64.10	$65.00	$65.00	3,944
2018-10-23	$63.30	$67.25	$61.00	$67.25	$67.25	25,118
2018-10-22	$69.32	$69.32	$63.74	$63.74	$63.74	23,147
2018-10-19	$68.10	$69.50	$67.55	$68.93	$68.93	5,548
2018-10-18	$69.17	$69.95	$67.43	$67.43	$67.43	6,088
2018-10-17	$68.77	$71.80	$67.75	$69.00	$69.00	13,754
2018-10-16	$69.50	$72.49	$67.00	$68.40	$68.40	18,334
2018-10-15	$71.10	$71.70	$68.75	$68.76	$68.76	13,825
2018-10-12	$70.40	$71.91	$68.50	$70.69	$70.69	18,545
2018-10-11	$69.00	$74.00	$69.00	$69.75	$69.75	24,093
2018-10-10	$74.14	$76.69	$68.75	$68.75	$68.75	17,049
2018-10-09	$75.00	$75.11	$70.56	$75.10	$75.10	19,473
2018-10-08	$77.32	$77.32	$73.03	$75.09	$75.09	18,695
2018-10-05	$78.61	$79.38	$75.10	$77.54	$77.54	5,665
2018-10-04	$78.40	$79.17	$78.01	$78.50	$78.50	3,400
2018-10-03	$78.60	$80.00	$78.21	$79.90	$79.90	15,174
2018-10-02	$78.75	$80.47	$78.10	$78.33	$78.33	14,789
2018-10-01	$77.21	$77.60	$75.17	$77.17	$77.17	41,704
2018-09-28	$73.99	$75.87	$73.99	$75.87	$75.87	31,055
2018-09-27	$72.56	$73.78	$71.55	$73.78	$73.78	40,440
2018-09-26	$74.50	$76.06	$72.00	$72.15	$72.15	212,398
2018-09-25	$83.00	$83.00	$74.31	$74.52	$74.52	44,900
2018-09-24	$87.50	$91.14	$85.78	$85.78	$85.78	14,128
2018-09-21	$87.46	$90.30	$87.35	$87.35	$87.35	14,354
2018-09-20	$89.35	$91.49	$87.02	$87.02	$87.02	6,655
2018-09-19	$90.51	$90.90	$88.65	$88.65	$88.65	8,401
2018-09-18	$87.65	$90.94	$87.65	$90.56	$90.56	13,859
2018-09-17	$91.71	$92.00	$86.84	$87.50	$87.50	20,165
2018-09-14	$92.00	$93.85	$91.74	$91.96	$91.96	14,178
2018-09-13	$93.70	$93.70	$92.00	$92.00	$92.00	2,099
2018-09-12	$92.50	$93.75	$91.41	$93.75	$93.75	11,052
2018-09-11	$93.48	$94.86	$92.06	$92.25	$92.25	7,976
2018-09-10	$92.35	$94.14	$92.25	$93.50	$93.50	3,071
2018-09-07	$91.32	$92.78	$91.32	$92.00	$92.00	1,588
2018-09-06	$92.69	$92.69	$92.69	$92.69	$92.69	1,665
2018-09-05	$92.91	$94.46	$91.60	$92.05	$92.05	7,978
2018-09-04	$92.27	$93.80	$91.94	$93.80	$93.80	5,659
2018-08-31	$91.90	$94.54	$91.00	$91.39	$91.39	6,717
2018-08-30	$92.66	$92.66	$91.47	$92.00	$92.00	9,121
2018-08-29	$92.00	$92.66	$91.56	$92.40	$92.40	7,236
2018-08-28	$92.38	$93.61	$90.00	$92.00	$92.00	9,628
2018-08-27	$94.69	$95.58	$89.71	$92.00	$92.00	15,236
2018-08-24	$92.40	$94.77	$91.49	$94.77	$94.77	8,455
2018-08-23	$93.50	$94.04	$92.01	$92.01	$92.01	6,872
2018-08-22	$92.21	$94.31	$87.76	$94.31	$94.31	5,760
2018-08-21	$91.76	$93.75	$91.76	$92.10	$92.10	6,777
2018-08-20	$91.43	$92.16	$90.51	$91.00	$91.00	8,180
2018-08-17	$90.00	$91.50	$90.00	$91.50	$91.50	7,152
2018-08-16	$92.88	$92.88	$88.97	$89.46	$89.46	6,957
2018-08-15	$91.60	$92.80	$90.31	$92.80	$92.80	1,833
2018-08-14	$89.95	$90.97	$88.41	$90.73	$90.73	4,072
2018-08-13	$91.77	$93.00	$90.00	$90.00	$90.00	5,287
2018-08-10	$91.77	$91.77	$88.05	$90.70	$90.70	7,398
2018-08-09	$86.97	$86.97	$84.00	$84.84	$84.84	9,011
2018-08-08	$87.20	$87.20	$85.85	$86.70	$86.70	6,255
2018-08-07	$85.97	$87.29	$85.85	$87.29	$87.29	3,636
2018-08-06	$86.11	$86.11	$84.01	$85.56	$85.56	3,750
2018-08-03	$85.96	$89.73	$85.96	$86.04	$86.04	8,863
2018-08-02	$85.50	$86.40	$84.85	$86.40	$86.40	2,670
2018-08-01	$85.13	$85.59	$84.71	$84.94	$84.94	10,569
2018-07-31	$81.00	$84.74	$78.00	$84.74	$84.74	7,703
2018-07-30	$78.44	$82.48	$77.76	$81.98	$81.98	10,374
2018-07-27	$81.00	$81.00	$77.90	$79.00	$79.00	5,553
2018-07-26	$78.00	$78.00	$77.52	$77.52	$77.52	1,343
2018-07-25	$76.33	$76.33	$73.74	$76.01	$76.01	3,281
2018-07-24	$73.79	$76.58	$73.79	$76.25	$76.25	7,771
2018-07-23	$71.86	$73.99	$70.46	$73.99	$73.99	10,759
2018-07-20	$69.34	$72.65	$69.34	$71.76	$71.76	11,238
2018-07-19	$67.50	$70.55	$67.34	$69.25	$69.25	8,731
2018-07-18	$67.47	$67.75	$67.30	$67.50	$67.50	6,636
2018-07-17	$66.50	$67.00	$64.93	$67.00	$67.00	5,417
2018-07-16	$66.38	$66.56	$65.07	$66.56	$66.56	2,778
2018-07-13	$67.00	$67.00	$66.35	$66.35	$66.35	1,586
2018-07-12	$67.64	$67.64	$67.00	$67.00	$67.00	3,829
2018-07-11	$66.38	$67.34	$66.00	$66.00	$66.00	4,881
2018-07-10	$64.88	$66.97	$64.88	$66.75	$66.75	4,283
2018-07-09	$65.84	$65.91	$64.13	$64.51	$64.51	13,277
2018-07-06	$62.99	$66.84	$62.24	$66.84	$66.84	13,626
2018-07-05	$66.00	$66.00	$62.85	$62.85	$62.85	8,249
2018-07-03	$64.52	$69.02	$62.78	$65.73	$65.73	13,669
2018-07-02	$64.51	$66.43	$64.51	$64.53	$64.53	5,234
2018-06-29	$68.18	$70.12	$63.27	$64.80	$64.80	27,150
2018-06-28	$65.07	$70.55	$64.15	$67.78	$67.78	30,890
2018-06-27	$57.01	$65.00	$56.88	$64.58	$64.58	39,544
2018-06-26	$61.18	$62.03	$53.00	$56.01	$56.01	37,841
2018-06-25	$58.49	$65.27	$58.49	$61.63	$61.63	14,797
2018-06-22	$63.99	$64.63	$61.50	$62.00	$62.00	83,054
2018-06-21	$66.44	$67.94	$62.56	$62.75	$62.75	16,790
2018-06-20	$71.00	$71.00	$65.50	$65.64	$65.64	15,252
2018-06-19	$72.00	$72.95	$69.48	$70.09	$70.09	18,725
2018-06-18	$72.58	$74.50	$72.00	$72.00	$72.00	6,046
2018-06-15	$73.95	$73.95	$72.12	$72.12	$72.12	1,948
2018-06-14	$74.62	$75.00	$73.35	$73.44	$73.44	1,324
2018-06-13	$72.55	$73.02	$72.55	$72.91	$72.91	1,897
2018-06-12	$74.27	$74.27	$72.53	$72.77	$72.77	7,554
2018-06-11	$74.01	$76.00	$74.01	$74.25	$74.25	4,415
2018-06-08	$76.89	$76.89	$75.70	$76.01	$76.01	7,940
2018-06-07	$77.37	$78.00	$75.66	$76.89	$76.89	12,339
2018-06-06	$77.00	$78.79	$76.20	$76.20	$76.20	7,985
2018-06-05	$81.06	$81.50	$77.58	$77.71	$77.71	13,705
2018-06-04	$79.75	$80.55	$79.00	$80.23	$80.23	5,499
2018-06-01	$77.50	$77.64	$75.32	$77.64	$77.64	1,851
2018-05-31	$79.95	$79.95	$75.87	$77.43	$77.43	7,264
2018-05-30	$78.60	$79.43	$78.32	$78.65	$78.65	7,126
2018-05-29	$80.49	$83.82	$77.51	$79.59	$79.59	22,740
2018-05-25	$79.30	$79.30	$76.72	$77.90	$77.90	6,262
2018-05-24	$79.55	$79.55	$79.55	$79.55	$79.55	1,093
2018-05-23	$82.59	$82.59	$80.26	$80.76	$80.76	3,498
2018-05-22	$80.51	$81.33	$80.51	$80.70	$80.70	1,110
2018-05-21	$81.15	$81.15	$80.05	$80.77	$80.77	5,622
2018-05-18	$82.95	$83.00	$80.35	$80.37	$80.37	10,923
2018-05-17	$82.51	$82.51	$82.01	$82.50	$82.50	1,562
2018-05-16	$82.26	$84.08	$81.67	$81.67	$81.67	2,745
2018-05-15	$82.45	$83.00	$80.62	$81.32	$81.32	6,550
2018-05-14	$83.99	$84.00	$81.81	$81.99	$81.99	7,463
2018-05-11	$84.12	$84.12	$80.00	$83.34	$83.34	60,094
2018-05-10	$88.60	$89.17	$81.88	$83.00	$83.00	30,537
2018-05-09	$89.55	$90.01	$86.00	$86.00	$86.00	16,736
2018-05-08	$91.99	$93.80	$88.93	$89.51	$89.51	3,056
2018-05-07	$92.30	$93.99	$89.72	$89.72	$89.72	20,332
2018-05-04	$94.00	$94.00	$85.00	$89.00	$89.00	10,153
2018-05-03	$94.00	$94.00	$91.79	$94.00	$94.00	5,384
2018-05-02	$95.00	$95.00	$91.96	$93.80	$93.80	12,468
2018-05-01	$90.60	$97.50	$90.19	$93.07	$93.07	21,744
2018-04-30	$88.35	$93.10	$87.06	$88.88	$88.88	6,346
2018-04-27	$89.58	$89.58	$89.58	$89.58	$89.58	214
2018-04-26	$89.93	$89.93	$89.93	$89.93	$89.93	254
2018-04-25	$90.15	$90.15	$89.24	$89.24	$89.24	470
2018-04-24	$88.19	$88.19	$86.10	$86.10	$86.10	2,618
2018-04-23	$89.10	$89.10	$87.02	$87.99	$87.99	1,654
2018-04-20	$90.97	$92.82	$89.61	$90.07	$90.07	2,276
2018-04-19	$91.79	$91.79	$90.79	$90.79	$90.79	696
2018-04-18	$91.25	$91.25	$88.47	$90.96	$90.96	6,929
2018-04-17	$90.75	$92.19	$90.75	$91.89	$91.89	639
2018-04-16	$92.62	$93.26	$89.50	$92.17	$92.17	6,096
2018-04-13	$94.21	$94.21	$94.21	$94.21	$94.21	261
2018-04-12	$94.81	$94.81	$94.81	$94.81	$94.81	321
2018-04-11	$92.50	$94.89	$92.50	$94.89	$94.89	452
2018-04-10	$95.00	$95.00	$95.00	$95.00	$95.00	423
2018-04-09	$95.75	$96.05	$94.98	$95.00	$95.00	1,922
2018-04-06	$96.78	$96.78	$95.25	$96.48	$96.48	3,436
2018-04-05	$96.00	$96.70	$93.55	$96.00	$96.00	4,628
2018-04-04	$95.72	$96.75	$95.41	$96.68	$96.68	4,681
2018-04-03	$96.45	$96.45	$95.00	$95.32	$95.32	1,823
2018-04-02	$95.99	$96.00	$94.53	$94.53	$94.53	1,566
2018-03-29	$95.00	$96.00	$94.21	$95.71	$95.71	2,144
2018-03-28	$95.98	$96.93	$92.50	$95.30	$95.30	12,661
2018-03-27	$94.47	$96.91	$94.34	$96.49	$96.49	5,406
2018-03-26	$94.00	$96.00	$89.53	$91.07	$91.07	2,097
2018-03-23	$94.00	$94.00	$94.00	$94.00	$94.00	526
2018-03-22	$94.99	$96.73	$94.99	$96.73	$96.73	588
2018-03-21	$91.61	$97.50	$91.61	$95.52	$95.52	2,127
2018-03-20	$95.13	$95.13	$93.76	$94.00	$94.00	4,625
2018-03-19	$94.51	$94.60	$93.45	$93.45	$93.45	1,231
2018-03-16	$97.34	$97.50	$93.50	$94.01	$94.01	3,683
2018-03-15	$96.88	$97.50	$96.88	$97.00	$97.00	10,148
2018-03-14	$95.00	$95.00	$95.00	$95.00	$95.00	705
2018-03-13	$95.00	$96.22	$94.80	$96.22	$96.22	3,867
2018-03-12	$95.00	$95.00	$95.00	$95.00	$95.00	583
2018-03-09	$95.00	$95.00	$93.07	$94.96	$94.96	1,269
2018-03-08	$95.00	$95.00	$95.00	$95.00	$95.00	257
2018-03-07	$95.00	$95.00	$95.00	$95.00	$95.00	291
2018-03-06	$94.85	$95.25	$91.57	$95.00	$95.00	5,847
2018-03-05	$94.55	$95.65	$91.25	$95.65	$95.65	14,371
2018-03-02	$98.00	$98.00	$93.00	$93.90	$93.90	18,020
2018-03-01	$97.05	$98.30	$97.00	$98.30	$98.30	3,013
2018-02-28	$98.95	$98.95	$98.95	$98.95	$98.95	820
2018-02-27	$98.78	$98.78	$95.00	$95.00	$95.00	906
2018-02-26	$97.50	$97.50	$97.00	$97.00	$97.00	2,471
2018-02-23	$97.50	$97.50	$97.50	$97.50	$97.50	617
2018-02-22	$99.00	$99.00	$95.51	$95.60	$95.60	5,487
2018-02-21	$95.15	$102.00	$95.13	$98.13	$98.13	8,746
2018-02-20	$98.97	$100.20	$97.80	$100.00	$100.00	4,688
2018-02-16	$97.00	$98.99	$96.99	$97.50	$97.50	2,274
2018-02-15	$95.90	$98.50	$95.90	$98.42	$98.42	5,628
2018-02-14	$94.50	$95.97	$93.70	$95.97	$95.97	1,386
2018-02-13	$90.70	$95.00	$90.70	$95.00	$95.00	1,131
2018-02-12	$93.98	$95.03	$93.98	$95.00	$95.00	3,676
2018-02-09	$90.01	$91.96	$90.00	$91.96	$91.96	906
2018-02-08	$92.00	$92.00	$91.89	$92.00	$92.00	1,600
2018-02-07	$92.70	$92.70	$92.70	$92.70	$92.70	318
2018-02-06	$87.50	$87.50	$87.50	$87.50	$87.50	274
2018-02-05	$90.44	$90.44	$87.50	$87.50	$87.50	802
2018-02-02	$88.34	$90.60	$85.20	$90.20	$90.20	1,961
2018-02-01	$91.40	$91.40	$91.40	$91.40	$91.40	212
2018-01-31	$90.00	$90.00	$90.00	$90.00	$90.00	1,241
2018-01-30	$89.95	$89.95	$89.95	$89.95	$89.95	255
2018-01-29	$93.95	$93.95	$91.71	$91.71	$91.71	248
2018-01-26	$95.20	$95.20	$95.20	$95.20	$95.20	205
2018-01-25	$89.61	$90.33	$88.86	$89.58	$89.58	2,058
2018-01-24	$93.98	$93.98	$89.58	$89.58	$89.58	2,758
2018-01-23	$93.98	$94.00	$92.99	$93.98	$93.98	7,757
2018-01-22	$94.00	$94.00	$94.00	$94.00	$94.00	140
2018-01-19	$90.15	$94.00	$88.31	$94.00	$94.00	1,501
2018-01-18	$93.00	$93.01	$91.97	$91.97	$91.97	796
2018-01-17	$95.00	$95.00	$95.00	$95.00	$95.00	257
2018-01-16	$96.99	$99.00	$95.31	$95.31	$95.31	3,709
2018-01-12	$95.00	$95.00	$94.49	$95.00	$95.00	2,786
2018-01-11	$95.00	$95.00	$95.00	$95.00	$95.00	1,396
2018-01-10	$90.99	$94.46	$90.56	$93.05	$93.05	8,261
2018-01-09	$94.00	$95.30	$90.91	$91.09	$91.09	9,363
2018-01-08	$92.00	$94.50	$92.00	$94.50	$94.50	5,188
2018-01-05	$94.40	$94.97	$91.08	$91.08	$91.08	2,123
2018-01-04	$95.10	$95.27	$92.90	$93.30	$93.30	2,332
2018-01-03	$98.64	$98.64	$92.51	$95.06	$95.06	8,727
2018-01-02	$94.74	$98.80	$90.00	$94.84	$94.84	8,560
2017-12-29	$94.99	$94.99	$93.00	$93.00	$93.00	753
2017-12-28	$95.50	$96.00	$93.49	$93.49	$93.49	2,428
2017-12-27	$95.55	$97.00	$92.01	$95.00	$95.00	4,829
2017-12-26	$97.90	$97.90	$97.90	$97.90	$97.90	871
2017-12-22	$97.27	$98.00	$95.95	$98.00	$98.00	1,068
2017-12-21	$98.05	$98.40	$94.21	$95.57	$95.57	3,732
2017-12-20	$98.99	$103.05	$98.00	$98.50	$98.50	6,608
2017-12-19	$104.97	$106.00	$100.00	$100.01	$100.01	5,127
2017-12-18	$98.00	$99.00	$98.00	$99.00	$99.00	3,715
2017-12-15	$91.98	$100.00	$89.95	$98.00	$98.00	4,719
2017-12-14	$91.07	$91.07	$91.07	$91.07	$91.07	221
2017-12-13	$95.41	$95.45	$86.38	$90.85	$90.85	1,035
2017-12-12	$88.00	$88.00	$88.00	$88.00	$88.00	566
2017-12-11	$88.00	$88.00	$88.00	$88.00	$88.00	450
2017-12-08	$77.20	$83.23	$77.20	$83.10	$83.10	2,525
2017-12-07	$85.75	$85.75	$85.75	$85.75	$85.75	384
2017-12-06	$84.91	$85.77	$84.91	$85.75	$85.75	2,363
2017-12-05	$75.92	$83.24	$75.92	$83.24	$83.24	1,843
2017-12-04	$90.00	$90.00	$80.01	$80.01	$80.01	1,839
2017-12-01	$92.65	$92.65	$90.59	$90.59	$90.59	1,093
2017-11-30	$100.01	$100.01	$94.79	$94.79	$94.79	882
2017-11-29	$105.93	$105.93	$94.80	$94.80	$94.80	2,361
2017-11-28	$109.82	$109.82	$100.00	$100.00	$100.00	1,616
2017-11-27	$105.95	$106.00	$103.62	$104.00	$104.00	2,408
2017-11-24	$111.00	$111.00	$104.31	$104.31	$104.31	1,380
2017-11-22	$103.95	$108.00	$102.35	$105.00	$105.00	3,759
2017-11-21	$88.20	$94.22	$88.20	$93.00	$93.00	3,259
2017-11-20	$83.00	$86.03	$83.00	$85.61	$85.61	7,489
2017-11-17	$83.03	$83.03	$80.30	$80.90	$80.90	6,315
2017-11-16	$83.00	$85.00	$76.40	$76.40	$76.40	3,322
2017-11-15	$82.00	$83.00	$82.00	$83.00	$83.00	13,508
2017-11-14	$79.60	$83.53	$79.60	$83.53	$83.53	4,004
2017-11-13	$81.81	$81.81	$81.81	$81.81	$81.81	583
2017-11-10	$81.81	$81.81	$81.81	$81.81	$81.81	78
2017-11-09	$81.81	$81.81	$81.81	$81.81	$81.81	55
2017-11-08	$81.81	$81.81	$81.81	$81.81	$81.81	225
2017-11-07	$81.81	$81.81	$81.81	$81.81	$81.81	34
2017-11-06	$81.81	$81.81	$81.81	$81.81	$81.81	257
2017-11-03	$74.12	$74.12	$74.12	$74.12	$74.12	227
2017-11-02	$72.00	$72.00	$72.00	$72.00	$72.00	91
2017-11-01	$70.00	$72.00	$69.72	$72.00	$72.00	2,412
2017-10-31	$69.00	$75.85	$69.00	$72.00	$72.00	3,911
2017-10-30	$66.55	$66.55	$66.55	$66.55	$66.55	28
2017-10-27	$64.65	$66.55	$64.43	$66.55	$66.55	433
2017-10-26	$66.00	$66.00	$66.00	$66.00	$66.00	38
2017-10-25	$66.00	$66.00	$66.00	$66.00	$66.00	80
2017-10-24	$63.12	$66.00	$63.12	$66.00	$66.00	1,043
2017-10-23	$62.33	$62.33	$62.33	$62.33	$62.33	309
2017-10-20	$62.33	$62.33	$62.33	$62.33	$62.33	105
2017-10-19	$62.33	$62.33	$62.33	$62.33	$62.33	96
2017-10-18	$66.20	$66.20	$62.33	$62.33	$62.33	1,370
2017-10-17	$68.47	$68.47	$68.47	$68.47	$68.47	50
2017-10-16	$68.47	$68.47	$68.47	$68.47	$68.47	163
2017-10-13	$68.47	$68.47	$68.47	$68.47	$68.47	100
2017-10-12	$65.96	$65.96	$65.96	$65.96	$65.96	97
2017-10-11	$65.99	$66.00	$65.69	$65.96	$65.96	1,827
2017-10-10	$66.00	$66.00	$66.00	$66.00	$66.00	418
2017-10-09	$65.04	$65.04	$65.04	$65.04	$65.04	456
2017-10-06	$67.01	$67.01	$67.01	$67.01	$67.01	80
2017-10-05	$68.00	$68.00	$67.00	$67.01	$67.01	1,149
2017-10-04	$66.83	$67.00	$66.83	$67.00	$67.00	450
2017-10-03	$61.61	$66.49	$61.61	$66.49	$66.49	1,864
2017-10-02	$60.00	$61.60	$59.95	$61.60	$61.60	1,800
2017-09-29	$58.44	$60.60	$58.44	$60.60	$60.60	3,185
2017-09-28	$57.85	$58.07	$57.79	$57.79	$57.79	2,817
2017-09-27	$57.80	$57.80	$57.80	$57.80	$57.80	98
2017-09-26	$56.98	$57.80	$56.98	$57.80	$57.80	1,162
2017-09-25	$57.00	$57.00	$57.00	$57.00	$57.00	253
2017-09-22	$55.72	$55.72	$55.72	$55.72	$55.72	162
2017-09-21	$55.72	$55.72	$55.72	$55.72	$55.72	200
2017-09-20	$53.25	$53.25	$53.25	$53.25	$53.25	409
2017-09-19	$53.25	$53.25	$53.25	$53.25	$53.25	500
2017-09-18	$53.25	$53.25	$53.25	$53.25	$53.25	269
2017-09-15	$53.25	$53.25	$53.25	$53.25	$53.25	238
2017-09-14	$54.95	$54.95	$53.11	$53.25	$53.25	571
2017-09-13	$53.51	$53.51	$53.51	$53.51	$53.51	803
2017-09-12	$53.10	$53.33	$53.10	$53.33	$53.33	848
2017-09-11	$57.33	$57.33	$55.34	$56.96	$56.96	837
2017-09-08	$58.00	$58.00	$58.00	$58.00	$58.00	488
2017-09-07	$59.00	$59.00	$59.00	$59.00	$59.00	626
2017-09-06	$59.33	$60.75	$57.56	$60.75	$60.75	642
2017-09-05	$61.65	$61.65	$61.65	$61.65	$61.65	183
2017-09-01	$61.65	$61.65	$61.65	$61.65	$61.65	121
2017-08-31	$61.65	$62.50	$61.65	$61.65	$61.65	727
2017-08-30	$62.80	$62.80	$62.80	$62.80	$62.80	106
2017-08-29	$62.80	$62.80	$62.80	$62.80	$62.80	0
2017-08-28	$62.80	$62.80	$62.80	$62.80	$62.80	451
2017-08-25	$62.86	$62.86	$62.86	$62.86	$62.86	239
2017-08-24	$63.13	$63.13	$62.00	$62.00	$62.00	1,930
2017-08-23	$64.15	$64.15	$64.15	$64.15	$64.15	103
2017-08-22	$64.31	$64.31	$64.15	$64.15	$64.15	1,263
2017-08-21	$60.70	$65.70	$60.70	$64.18	$64.18	9,266
2017-08-18	$59.99	$59.99	$59.99	$59.99	$59.99	345
2017-08-17	$58.80	$60.25	$58.65	$60.00	$60.00	2,943
2017-08-16	$57.73	$57.73	$57.73	$57.73	$57.73	3
2017-08-15	$57.73	$57.73	$57.73	$57.73	$57.73	100
2017-08-14	$56.90	$56.90	$56.90	$56.90	$56.90	178
2017-08-11	$56.90	$56.90	$56.90	$56.90	$56.90	200
2017-08-10	$55.43	$55.43	$55.43	$55.43	$55.43	28
2017-08-09	$53.85	$55.43	$53.85	$55.43	$55.43	297
2017-08-08	$51.76	$52.00	$48.25	$51.15	$51.15	2,708
2017-08-07	$50.00	$50.00	$50.00	$50.00	$50.00	267
2017-08-04	$49.54	$50.00	$49.54	$50.00	$50.00	1,919
2017-08-03	$50.50	$50.50	$50.26	$50.32	$50.32	1,248
2017-08-02	$49.53	$49.53	$49.53	$49.53	$49.53	214
2017-08-01	$49.53	$49.53	$49.53	$49.53	$49.53	11
2017-07-31	$50.38	$50.38	$49.53	$49.53	$49.53	665
2017-07-28	$49.00	$50.75	$49.00	$50.75	$50.75	368
2017-07-27	$49.30	$50.65	$49.30	$50.65	$50.65	861
2017-07-26	$48.50	$49.80	$48.50	$49.27	$49.27	3,410
2017-07-25	$48.18	$48.18	$47.03	$47.03	$47.03	2,609
2017-07-24	$49.15	$49.99	$49.05	$49.05	$49.05	884
2017-07-21	$48.13	$48.13	$48.13	$48.13	$48.13	124
2017-07-20	$48.00	$48.65	$47.90	$48.45	$48.45	5,370
2017-07-19	$48.50	$48.50	$47.50	$47.58	$47.58	3,756
2017-07-18	$48.25	$48.66	$48.25	$48.66	$48.66	2,573
2017-07-17	$48.58	$48.58	$48.58	$48.58	$48.58	565
2017-07-14	$50.00	$50.00	$50.00	$50.00	$50.00	284
2017-07-13	$48.55	$48.55	$48.50	$48.50	$48.50	633
2017-07-12	$50.55	$50.55	$49.03	$49.09	$49.09	952
2017-07-11	$49.03	$49.03	$49.03	$49.03	$49.03	366
2017-07-10	$49.00	$49.03	$49.00	$49.03	$49.03	699
2017-07-07	$50.00	$50.00	$49.84	$49.84	$49.84	836
2017-07-06	$49.90	$50.37	$49.90	$50.37	$50.37	232
2017-07-05	$52.39	$52.39	$50.00	$50.00	$50.00	8,624
2017-07-03	$50.98	$50.98	$50.98	$50.98	$50.98	102
2017-06-30	$50.05	$50.98	$50.00	$50.98	$50.98	3,704
2017-06-29	$50.50	$51.00	$50.00	$50.00	$50.00	1,072
2017-06-28	$50.00	$50.49	$50.00	$50.03	$50.03	818
2017-06-27	$48.98	$50.00	$48.89	$49.31	$49.31	470
2017-06-26	$49.58	$49.80	$49.58	$49.80	$49.80	678
2017-06-23	$49.01	$51.00	$49.01	$49.50	$49.50	2,637
2017-06-22	$50.97	$50.97	$50.97	$50.97	$50.97	95
2017-06-21	$50.97	$50.97	$50.97	$50.97	$50.97	0
2017-06-20	$49.53	$50.97	$49.53	$50.97	$50.97	267
2017-06-19	$50.96	$50.96	$50.96	$50.96	$50.96	222
2017-06-16	$48.46	$50.42	$48.02	$50.42	$50.42	1,429
2017-06-15	$49.25	$49.25	$49.25	$49.25	$49.25	162
2017-06-14	$49.07	$49.07	$49.07	$49.07	$49.07	294
2017-06-13	$50.25	$50.25	$50.25	$50.25	$50.25	0
2017-06-12	$51.00	$51.00	$47.50	$50.25	$50.25	27
2017-06-09	$51.34	$51.34	$51.18	$51.18	$51.18	711
2017-06-08	$50.30	$50.30	$50.30	$50.30	$50.30	261
2017-06-07	$51.52	$51.52	$51.52	$51.52	$51.52	642
2017-06-06	$50.48	$51.00	$50.48	$51.00	$51.00	754
2017-06-05	$51.06	$51.14	$51.06	$51.14	$51.14	496
2017-06-02	$52.00	$52.00	$52.00	$52.00	$52.00	167
2017-06-01	$51.65	$52.00	$51.65	$52.00	$52.00	953
2017-05-31	$51.50	$51.50	$51.50	$51.50	$51.50	142
2017-05-30	$51.50	$51.50	$51.50	$51.50	$51.50	1
2017-05-26	$51.44	$51.44	$51.44	$51.44	$51.44	30
2017-05-25	$51.44	$51.44	$51.44	$51.44	$51.44	2
2017-05-24	$51.21	$51.21	$51.21	$51.21	$51.21	167
2017-05-23	$51.21	$51.21	$51.21	$51.21	$51.21	49
2017-05-22	$51.35	$51.35	$51.03	$51.21	$51.21	515
2017-05-19	$51.00	$51.00	$50.52	$50.52	$50.52	1,483
2017-05-18	$51.24	$51.32	$50.82	$51.32	$51.32	518
2017-05-17	$52.50	$52.50	$50.28	$50.28	$50.28	1,092
2017-05-16	$52.86	$53.40	$52.80	$52.89	$52.89	3,630
2017-05-15	$52.50	$52.88	$52.50	$52.88	$52.88	451
2017-05-12	$52.51	$52.51	$52.51	$52.51	$52.51	318
2017-05-11	$53.26	$53.26	$53.26	$53.26	$53.26	53
2017-05-10	$53.26	$53.26	$53.26	$53.26	$53.26	19
2017-05-09	$53.14	$53.26	$53.14	$53.26	$53.26	1,500
2017-05-08	$53.38	$53.38	$53.38	$53.38	$53.38	26
2017-05-05	$52.91	$53.50	$52.82	$53.38	$53.38	4,392
2017-05-04	$52.42	$52.47	$51.00	$51.00	$51.00	1,082
2017-05-03	$53.60	$53.60	$53.32	$53.32	$53.32	201
2017-05-02	$54.40	$54.40	$54.40	$54.40	$54.40	44
2017-05-01	$54.40	$54.40	$54.40	$54.40	$54.40	148
2017-04-28	$54.40	$54.40	$54.40	$54.40	$54.40	5
2017-04-27	$55.40	$55.40	$55.40	$55.40	$55.40	89
2017-04-26	$55.40	$55.40	$55.40	$55.40	$55.40	4
2017-04-25	$55.02	$56.63	$54.74	$55.75	$55.75	1,096
2017-04-24	$57.44	$57.44	$55.24	$55.41	$55.41	9,704
2017-04-21	$58.20	$58.20	$58.20	$58.20	$58.20	77
2017-04-20	$56.82	$58.20	$56.82	$58.20	$58.20	445
2017-04-19	$56.68	$57.61	$56.68	$57.61	$57.61	646
2017-04-18	$58.88	$58.88	$56.83	$56.89	$56.89	1,159
2017-04-17	$58.05	$59.00	$57.32	$59.00	$59.00	1,031
2017-04-13	$60.20	$60.20	$57.34	$57.34	$57.34	212
2017-04-12	$59.28	$59.28	$59.28	$59.28	$59.28	764
2017-04-11	$59.28	$59.28	$59.28	$59.28	$59.28	46
2017-04-10	$59.28	$59.28	$59.28	$59.28	$59.28	0
2017-04-07	$59.28	$59.28	$59.28	$59.28	$59.28	76
2017-04-06	$59.28	$59.28	$59.28	$59.28	$59.28	2
2017-04-05	$57.30	$59.50	$57.30	$59.28	$59.28	3,619
2017-04-04	$59.00	$59.00	$59.00	$59.00	$59.00	95
2017-04-03	$59.00	$59.00	$59.00	$59.00	$59.00	134
2017-03-31	$60.70	$61.96	$56.16	$59.00	$59.00	60
2017-03-30	$58.40	$60.80	$58.40	$60.70	$60.70	7,408
2017-03-29	$58.37	$58.40	$58.37	$58.40	$58.40	673
2017-03-28	$59.67	$59.67	$58.05	$58.90	$58.90	1,500
2017-03-27	$58.03	$58.03	$58.03	$58.03	$58.03	240
2017-03-24	$59.36	$59.36	$59.36	$59.36	$59.36	0
2017-03-23	$58.55	$59.36	$58.55	$59.36	$59.36	1,025
2017-03-22	$60.00	$60.00	$60.00	$60.00	$60.00	3,592
2017-03-21	$60.00	$60.00	$60.00	$60.00	$60.00	2
2017-03-20	$60.00	$60.00	$60.00	$60.00	$60.00	2
2017-03-17	$60.00	$60.00	$59.00	$59.00	$59.00	585
2017-03-16	$60.20	$60.20	$60.20	$60.20	$60.20	14
2017-03-15	$60.20	$60.20	$60.20	$60.20	$60.20	48
2017-03-14	$59.28	$60.20	$59.28	$60.20	$60.20	721
2017-03-13	$60.20	$60.20	$60.20	$60.20	$60.20	234
2017-03-10	$58.55	$60.83	$58.55	$60.83	$60.83	1,284
2017-03-09	$59.00	$60.16	$59.00	$59.13	$59.13	2,468
2017-03-08	$59.00	$59.00	$59.00	$59.00	$59.00	7
2017-03-07	$59.00	$59.00	$59.00	$59.00	$59.00	2
2017-03-06	$58.33	$59.54	$58.33	$59.09	$59.09	3,229
2017-03-03	$59.04	$59.04	$56.33	$57.71	$57.71	2,874
2017-03-02	$57.49	$59.44	$57.49	$59.09	$59.09	2,623
2017-03-01	$56.19	$57.17	$56.19	$56.94	$56.94	2,477
2017-02-28	$56.72	$56.72	$56.72	$56.72	$56.72	62
2017-02-27	$57.09	$58.40	$56.06	$56.72	$56.72	7,041
2017-02-24	$57.40	$58.49	$57.00	$57.00	$57.00	3,803
2017-02-23	$57.30	$58.49	$57.30	$57.98	$57.98	968
2017-02-22	$58.80	$58.80	$56.30	$58.00	$58.00	1,834
2017-02-21	$53.01	$62.66	$53.01	$58.17	$58.17	114
2017-02-17	$50.49	$50.49	$50.49	$50.49	$50.49	65
2017-02-16	$48.11	$50.49	$48.11	$50.49	$50.49	985
2017-02-15	$50.08	$50.08	$50.08	$50.08	$50.08	52
2017-02-14	$50.08	$50.08	$50.08	$50.08	$50.08	57
2017-02-13	$46.65	$50.08	$46.65	$50.08	$50.08	688
2017-02-10	$50.00	$50.00	$50.00	$50.00	$50.00	130
2017-02-09	$50.00	$50.00	$50.00	$50.00	$50.00	5
2017-02-08	$50.00	$50.00	$50.00	$50.00	$50.00	2
2017-02-07	$49.84	$49.94	$49.79	$49.94	$49.94	1,746
2017-02-06	$50.82	$50.82	$50.82	$50.82	$50.82	316
2017-02-03	$50.82	$50.82	$50.82	$50.82	$50.82	1
2017-02-02	$51.85	$51.85	$49.30	$49.30	$49.30	286
2017-02-01	$52.88	$52.88	$52.88	$52.88	$52.88	6
2017-01-31	$51.86	$52.88	$50.20	$52.88	$52.88	1,015
2017-01-30	$51.06	$51.57	$51.00	$51.57	$51.57	1,367
2017-01-27	$48.10	$51.93	$48.10	$51.20	$51.20	4,409
2017-01-26	$48.23	$48.23	$48.23	$48.23	$48.23	161
2017-01-25	$49.22	$49.25	$49.22	$49.25	$49.25	266
2017-01-24	$49.00	$49.00	$49.00	$49.00	$49.00	6
2017-01-23	$48.03	$49.00	$48.02	$49.00	$49.00	1,901
2017-01-20	$48.00	$48.00	$48.00	$48.00	$48.00	108
2017-01-19	$48.00	$48.00	$48.00	$48.00	$48.00	245
2017-01-18	$46.00	$50.83	$46.00	$48.00	$48.00	19,061
2017-01-17	$46.00	$46.00	$46.00	$46.00	$46.00	454
2017-01-13	$44.40	$44.93	$44.40	$44.93	$44.93	567
2017-01-12	$43.00	$46.00	$43.00	$46.00	$46.00	1,168
2017-01-11	$44.35	$44.35	$44.35	$44.35	$44.35	129
2017-01-10	$43.97	$44.90	$43.97	$44.83	$44.83	1,540
2017-01-09	$44.11	$44.11	$44.11	$44.11	$44.11	154
2017-01-06	$44.11	$44.11	$44.11	$44.11	$44.11	77
2017-01-05	$44.11	$44.11	$44.11	$44.11	$44.11	10
2017-01-04	$43.94	$44.11	$43.94	$44.11	$44.11	447
2017-01-03	$43.14	$43.15	$43.00	$43.15	$43.15	15,041
2016-12-30	$43.48	$44.11	$43.01	$43.14	$43.14	1,505
2016-12-29	$42.58	$43.00	$42.58	$43.00	$43.00	645
2016-12-28	$42.55	$43.25	$42.55	$43.25	$43.25	1,201
2016-12-27	$42.41	$42.55	$42.41	$42.55	$42.55	570
2016-12-23	$42.90	$42.90	$42.90	$42.90	$42.90	255
2016-12-22	$42.99	$42.99	$42.99	$42.99	$42.99	33
2016-12-21	$42.99	$42.99	$42.99	$42.99	$42.99	264
2016-12-20	$43.07	$43.07	$43.07	$43.07	$43.07	20
2016-12-19	$42.68	$43.07	$42.68	$43.07	$43.07	5,501
2016-12-16	$43.83	$43.86	$42.51	$42.51	$42.51	649
2016-12-15	$42.74	$43.00	$42.50	$42.98	$42.98	11,093
2016-12-14	$42.74	$42.74	$42.74	$42.74	$42.74	415
2016-12-13	$42.00	$42.00	$42.00	$42.00	$42.00	230
2016-12-12	$42.01	$42.99	$42.01	$42.19	$42.19	4,777
2016-12-09	$43.25	$43.25	$43.25	$43.25	$43.25	74
2016-12-08	$43.25	$43.25	$43.25	$43.25	$43.25	295
2016-12-07	$44.28	$44.30	$43.20	$43.20	$43.20	1,247
2016-12-06	$44.25	$44.25	$43.35	$43.70	$43.70	784
2016-12-05	$45.04	$45.04	$44.25	$44.25	$44.25	956
2016-12-02	$44.21	$44.21	$44.21	$44.21	$44.21	174
2016-12-01	$45.43	$45.43	$44.00	$44.50	$44.50	1,569
2016-11-30	$45.00	$45.08	$45.00	$45.08	$45.08	268
2016-11-29	$42.85	$45.00	$42.85	$45.00	$45.00	255
2016-11-28	$42.22	$42.49	$41.60	$42.43	$42.43	1,231
2016-11-25	$40.88	$42.86	$40.88	$42.82	$42.82	6,417
2016-11-23	$39.93	$41.40	$39.82	$39.82	$39.82	816
2016-11-22	$39.53	$40.02	$39.38	$39.99	$39.99	7,935
2016-11-21	$40.11	$40.70	$39.51	$39.51	$39.51	14,748
2016-11-18	$39.92	$40.71	$39.92	$40.71	$40.71	771
2016-11-17	$40.52	$40.52	$38.11	$38.86	$38.86	10,242
2016-11-16	$39.82	$41.36	$39.82	$41.00	$41.00	5,646
2016-11-15	$39.59	$40.28	$39.56	$39.75	$39.75	6,497
2016-11-14	$40.75	$41.00	$39.75	$39.75	$39.75	5,191
2016-11-11	$42.64	$42.81	$40.06	$40.06	$40.06	9,087
2016-11-10	$42.75	$42.75	$42.75	$42.75	$42.75	850
2016-11-09	$44.05	$44.11	$42.67	$43.00	$43.00	3,962
2016-11-08	$44.27	$44.37	$44.05	$44.24	$44.24	917
2016-11-07	$44.10	$44.10	$44.10	$44.10	$44.10	335
2016-11-04	$44.10	$45.30	$44.05	$44.20	$44.20	5,025
2016-11-03	$44.53	$44.53	$44.05	$44.05	$44.05	2,384
2016-11-02	$45.39	$45.39	$44.52	$44.53	$44.53	797
2016-11-01	$45.44	$46.64	$44.94	$44.94	$44.94	975
2016-10-31	$45.49	$45.51	$45.49	$45.51	$45.51	1,625
2016-10-28	$45.57	$45.57	$45.13	$45.25	$45.25	6,718
2016-10-27	$44.83	$44.83	$44.83	$44.83	$44.83	56
2016-10-26	$44.79	$44.83	$44.79	$44.83	$44.83	388
2016-10-25	$45.28	$45.75	$45.28	$45.75	$45.75	475
2016-10-24	$45.46	$45.46	$45.46	$45.46	$45.46	151
2016-10-21	$45.20	$45.20	$44.42	$44.90	$44.90	1,071
2016-10-20	$45.76	$46.34	$43.73	$43.73	$43.73	527
2016-10-19	$46.02	$48.27	$46.02	$46.06	$46.06	8,525
2016-10-18	$46.43	$46.43	$46.34	$46.34	$46.34	271
2016-10-17	$46.47	$46.47	$46.47	$46.47	$46.47	312
2016-10-14	$45.44	$47.49	$45.44	$47.49	$47.49	1,164
2016-10-13	$45.54	$45.93	$45.54	$45.93	$45.93	333
2016-10-12	$45.75	$45.75	$45.75	$45.75	$45.75	112
2016-10-11	$45.17	$45.48	$45.03	$45.48	$45.48	604
2016-10-10	$46.20	$46.20	$45.46	$45.75	$45.75	623
2016-10-07	$46.38	$46.38	$46.25	$46.25	$46.25	928
2016-10-06	$46.34	$46.34	$45.64	$45.64	$45.64	213
2016-10-05	$46.50	$46.80	$46.34	$46.34	$46.34	806
2016-10-04	$46.92	$46.92	$46.19	$46.19	$46.19	394
2016-10-03	$47.20	$47.20	$47.01	$47.01	$47.01	370
2016-09-30	$47.00	$47.65	$47.00	$47.65	$47.65	1,991
2016-09-29	$47.69	$47.80	$46.45	$47.80	$47.80	1,342
2016-09-28	$50.00	$50.01	$48.00	$48.10	$48.10	6,868
2016-09-27	$49.03	$49.03	$49.03	$49.03	$49.03	705
2016-09-26	$48.70	$49.37	$47.85	$49.37	$49.37	1,344
2016-09-23	$47.50	$49.45	$47.50	$47.82	$47.82	3,358
2016-09-22	$46.93	$48.89	$46.74	$47.42	$47.42	2,990
2016-09-21	$47.14	$47.39	$45.88	$47.39	$47.39	594
2016-09-20	$47.83	$48.22	$46.62	$46.62	$46.62	511
2016-09-19	$48.50	$50.75	$47.01	$47.87	$47.87	6,247
2016-09-16	$45.46	$48.35	$45.46	$48.35	$48.35	2,819
2016-09-15	$46.63	$46.99	$45.50	$45.50	$45.50	1,592
2016-09-14	$47.49	$48.14	$47.02	$47.02	$47.02	2,717
2016-09-13	$46.61	$47.12	$46.60	$46.60	$46.60	685
2016-09-12	$47.49	$47.49	$47.15	$47.49	$47.49	1,212
2016-09-09	$46.93	$47.59	$46.60	$46.60	$46.60	4,540
2016-09-08	$46.60	$47.65	$46.60	$46.60	$46.60	1,220
2016-09-07	$46.13	$46.50	$46.13	$46.25	$46.25	973
2016-09-06	$46.32	$46.35	$46.10	$46.10	$46.10	1,524
2016-09-02	$45.78	$47.22	$45.55	$45.84	$45.84	2,428
2016-09-01	$45.40	$45.80	$44.60	$45.51	$45.51	832
2016-08-31	$45.10	$45.10	$45.10	$45.10	$45.10	625
2016-08-30	$45.40	$45.63	$44.83	$45.00	$45.00	1,828
2016-08-29	$45.54	$46.93	$44.71	$44.71	$44.71	2,219
2016-08-26	$45.43	$46.82	$45.43	$46.11	$46.11	1,027
2016-08-25	$44.92	$45.94	$44.92	$45.94	$45.94	1,678
2016-08-24	$45.00	$45.05	$44.70	$44.70	$44.70	1,362
2016-08-23	$46.32	$46.32	$45.00	$45.89	$45.89	12,398
2016-08-22	$46.75	$46.95	$45.70	$45.85	$45.85	4,379
2016-08-19	$46.33	$46.36	$46.32	$46.32	$46.32	586
2016-08-18	$45.33	$45.78	$45.33	$45.78	$45.78	1,524
2016-08-17	$46.79	$46.79	$44.94	$45.69	$45.69	5,888
2016-08-16	$46.43	$47.33	$46.43	$47.33	$47.33	6,030
2016-08-15	$46.35	$46.90	$46.35	$46.69	$46.69	1,203
2016-08-12	$46.31	$47.75	$46.31	$46.33	$46.33	2,044
2016-08-11	$46.37	$46.37	$46.37	$46.37	$46.37	132
2016-08-10	$46.54	$46.92	$46.33	$46.37	$46.37	795
2016-08-09	$47.21	$47.64	$46.35	$46.75	$46.75	963
2016-08-08	$47.24	$47.74	$47.15	$47.15	$47.15	1,836
2016-08-05	$46.44	$47.61	$46.44	$47.61	$47.61	222
2016-08-04	$46.78	$49.00	$46.72	$49.00	$49.00	1,963
2016-08-03	$46.17	$46.74	$46.05	$46.67	$46.67	1,344
2016-08-02	$46.05	$46.05	$46.05	$46.05	$46.05	531
2016-08-01	$46.01	$46.05	$46.01	$46.05	$46.05	527
2016-07-29	$47.79	$47.79	$46.00	$46.00	$46.00	3,912
2016-07-28	$48.00	$48.50	$48.00	$48.00	$48.00	2,229
2016-07-27	$48.00	$48.40	$47.64	$47.64	$47.64	2,212
2016-07-26	$47.73	$48.20	$47.73	$47.83	$47.83	2,782
2016-07-25	$47.03	$49.28	$47.03	$47.35	$47.35	9,845
2016-07-22	$46.97	$47.18	$46.68	$46.81	$46.81	7,299
2016-07-21	$46.35	$47.00	$46.21	$46.21	$46.21	3,925
2016-07-20	$46.54	$47.00	$46.20	$46.60	$46.60	11,442
2016-07-19	$47.90	$47.90	$46.40	$46.41	$46.41	2,327
2016-07-18	$46.00	$47.63	$46.00	$47.51	$47.51	3,033
2016-07-15	$46.17	$47.06	$46.17	$46.51	$46.51	1,081
2016-07-14	$46.99	$47.00	$45.81	$46.97	$46.97	2,569
2016-07-13	$46.96	$47.54	$45.80	$46.71	$46.71	11,618
2016-07-12	$45.72	$48.00	$43.53	$46.57	$46.57	4,846
2016-07-11	$45.00	$46.09	$45.00	$45.25	$45.25	1,989
2016-07-08	$45.00	$45.28	$43.76	$44.11	$44.11	6,715
2016-07-07	$45.70	$46.00	$45.11	$45.16	$45.16	1,498
2016-07-06	$47.35	$47.35	$45.53	$46.00	$46.00	1,792
2016-07-05	$49.59	$50.00	$47.25	$47.25	$47.25	2,321
2016-07-01	$49.65	$52.00	$49.65	$52.00	$52.00	10,534
2016-06-30	$51.00	$51.10	$49.21	$50.00	$50.00	3,193
2016-06-29	$51.55	$51.76	$48.86	$51.20	$51.20	4,425
2016-06-28	$57.30	$57.30	$51.05	$51.05	$51.05	7,905
2016-06-27	$55.36	$57.75	$55.36	$57.30	$57.30	8,938
2016-06-24	$56.35	$58.80	$53.57	$55.53	$55.53	82,962
2016-06-23	$58.81	$58.81	$56.73	$57.22	$57.22	6,596
2016-06-22	$59.89	$59.89	$58.00	$59.09	$59.09	2,359
2016-06-21	$59.36	$61.76	$59.36	$59.77	$59.77	5,810
2016-06-20	$60.35	$60.69	$56.72	$59.57	$59.57	4,583
2016-06-17	$55.92	$60.17	$55.92	$60.17	$60.17	13,620
2016-06-16	$55.52	$56.40	$54.04	$55.25	$55.25	4,465
2016-06-15	$54.61	$57.70	$53.70	$55.15	$55.15	5,964
2016-06-14	$55.83	$55.83	$54.00	$54.00	$54.00	8,172
2016-06-13	$57.20	$57.20	$52.26	$55.30	$55.30	10,620
2016-06-10	$57.30	$57.68	$57.01	$57.01	$57.01	2,203
2016-06-09	$61.00	$61.00	$56.75	$57.88	$57.88	4,667
2016-06-08	$52.55	$64.23	$51.28	$63.61	$63.61	16,008
2016-06-07	$53.63	$53.63	$51.01	$52.14	$52.14	3,051
2016-06-06	$51.06	$54.00	$51.06	$53.00	$53.00	3,133
2016-06-03	$50.21	$51.75	$50.21	$51.75	$51.75	2,069
2016-06-02	$50.00	$50.40	$50.00	$50.40	$50.40	412
2016-06-01	$52.44	$52.44	$52.44	$52.44	$52.44	615
2016-05-31	$47.60	$52.40	$47.33	$52.40	$52.40	6,467
2016-05-27	$46.56	$47.07	$46.56	$47.04	$47.04	21,713
2016-05-26	$47.21	$47.21	$46.25	$46.60	$46.60	15,949
2016-05-25	$47.44	$47.52	$46.10	$46.50	$46.50	16,448
2016-05-24	$45.25	$47.24	$45.25	$47.24	$47.24	15,984
2016-05-23	$44.17	$48.00	$44.17	$47.07	$47.07	23,371
2016-05-20	$44.29	$44.69	$44.29	$44.69	$44.69	1,151
2016-05-19	$43.73	$44.87	$43.50	$43.72	$43.72	9,827
2016-05-18	$44.26	$45.32	$44.00	$44.00	$44.00	2,448
2016-05-17	$44.75	$44.75	$43.77	$44.00	$44.00	3,297
2016-05-16	$45.21	$45.21	$45.02	$45.09	$45.09	1,415
2016-05-13	$44.99	$44.99	$44.99	$44.99	$44.99	531
2016-05-12	$45.48	$45.48	$44.70	$45.45	$45.45	2,822
2016-05-11	$45.48	$45.48	$44.70	$45.29	$45.29	2,977
2016-05-10	$45.78	$46.74	$45.00	$46.74	$46.74	13,007
2016-05-09	$44.00	$44.89	$43.42	$44.78	$44.78	7,201
2016-05-06	$46.25	$46.25	$39.35	$44.70	$44.70	17,162
2016-05-05	$45.75	$46.60	$45.01	$45.80	$45.80	7,193
2016-05-04	$45.65	$45.97	$44.52	$44.61	$44.61	4,529
2016-05-03	$45.34	$45.69	$44.73	$45.65	$45.65	13,950
2016-05-02	$45.31	$45.90	$44.88	$45.55	$45.55	4,936
2016-04-29	$45.66	$45.66	$45.50	$45.50	$45.50	1,849
2016-04-28	$45.40	$45.40	$45.40	$45.40	$45.40	379
2016-04-27	$45.20	$45.75	$44.69	$45.73	$45.73	10,046
2016-04-26	$45.94	$45.94	$45.20	$45.80	$45.80	11,796
2016-04-25	$45.77	$45.80	$45.40	$45.50	$45.50	7,388
2016-04-22	$45.59	$45.81	$45.59	$45.81	$45.81	991
2016-04-21	$46.25	$46.25	$45.65	$45.65	$45.65	1,599
2016-04-20	$46.36	$46.36	$44.77	$45.75	$45.75	6,329
2016-04-19	$46.42	$46.45	$46.00	$46.00	$46.00	3,763
2016-04-18	$45.92	$46.50	$45.61	$46.50	$46.50	4,613
2016-04-15	$46.39	$46.55	$46.01	$46.40	$46.40	1,466
2016-04-14	$46.11	$46.75	$46.04	$46.04	$46.04	2,617
2016-04-13	$46.70	$46.75	$45.00	$46.75	$46.75	6,347
2016-04-12	$45.35	$46.65	$45.33	$46.65	$46.65	16,962
2016-04-11	$44.54	$45.90	$44.54	$45.80	$45.80	2,786
2016-04-08	$45.17	$46.30	$45.17	$45.75	$45.75	7,733
2016-04-07	$44.20	$46.00	$44.20	$45.31	$45.31	6,521
2016-04-06	$45.58	$46.30	$45.58	$46.00	$46.00	2,826
2016-04-05	$45.84	$46.25	$45.75	$45.75	$45.75	19,528
2016-04-04	$45.99	$46.15	$44.65	$46.15	$46.15	8,836
2016-04-01	$44.33	$46.00	$44.33	$46.00	$46.00	10,598
2016-03-31	$45.10	$45.59	$44.18	$45.59	$45.59	12,444
2016-03-30	$45.10	$45.10	$44.60	$45.08	$45.08	2,515
2016-03-29	$44.68	$45.09	$43.34	$45.09	$45.09	41,459
2016-03-28	$42.50	$43.79	$42.50	$43.79	$43.79	1,559
2016-03-24	$44.04	$44.04	$44.04	$44.04	$44.04	526
2016-03-23	$41.90	$44.90	$41.71	$44.04	$44.04	13,122
2016-03-22	$42.70	$43.57	$41.15	$42.93	$42.93	2,521
2016-03-21	$41.84	$41.84	$40.00	$41.65	$41.65	3,963
2016-03-18	$43.00	$43.00	$42.20	$42.51	$42.51	4,138
2016-03-17	$41.35	$43.00	$41.35	$43.00	$43.00	1,267
2016-03-16	$42.29	$42.35	$40.94	$42.35	$42.35	7,623
2016-03-15	$43.05	$43.05	$41.83	$41.95	$41.95	1,939
2016-03-14	$43.40	$43.45	$43.33	$43.45	$43.45	586
2016-03-11	$43.87	$43.94	$43.00	$43.94	$43.94	1,536
2016-03-10	$42.86	$43.97	$42.82	$43.97	$43.97	1,152
2016-03-09	$43.16	$44.31	$42.35	$43.75	$43.75	3,479
2016-03-08	$43.01	$44.35	$42.00	$44.35	$44.35	3,179
2016-03-07	$41.00	$43.95	$41.00	$43.95	$43.95	2,004
2016-03-04	$40.24	$42.15	$40.24	$41.10	$41.10	15,302
2016-03-03	$39.50	$41.27	$39.50	$40.45	$40.45	3,061
2016-03-02	$40.00	$40.90	$40.00	$40.90	$40.90	800
2016-03-01	$40.00	$40.93	$40.00	$40.50	$40.50	1,065
2016-02-29	$38.31	$40.00	$36.60	$40.00	$40.00	8,457
2016-02-26	$38.23	$39.38	$36.60	$38.20	$38.20	17,644
2016-02-25	$37.13	$38.87	$37.13	$38.12	$38.12	3,235
2016-02-24	$38.80	$39.90	$38.80	$38.95	$38.95	3,325
2016-02-23	$41.00	$42.25	$39.13	$40.30	$40.30	10,963
2016-02-22	$40.80	$42.23	$40.65	$41.07	$41.07	2,949
2016-02-19	$39.75	$39.75	$39.00	$39.65	$39.65	1,081
2016-02-18	$39.44	$39.44	$39.00	$39.40	$39.40	886
2016-02-17	$39.04	$40.64	$39.04	$40.60	$40.60	1,255
2016-02-16	$39.00	$39.13	$37.86	$39.11	$39.11	4,146
2016-02-12	$38.84	$40.03	$38.50	$39.70	$39.70	1,644
2016-02-11	$39.04	$39.04	$38.01	$38.01	$38.01	622
2016-02-10	$39.53	$40.15	$39.26	$40.10	$40.10	2,768
2016-02-09	$40.65	$41.62	$40.65	$41.62	$41.62	1,551
2016-02-08	$39.57	$41.75	$39.57	$41.75	$41.75	1,743
2016-02-05	$43.01	$43.51	$42.06	$42.06	$42.06	4,288
2016-02-04	$50.17	$50.17	$43.18	$44.71	$44.71	2,597
2016-02-03	$48.31	$48.31	$48.00	$48.00	$48.00	524
2016-02-02	$49.84	$49.85	$47.62	$49.33	$49.33	4,212
2016-02-01	$51.55	$51.55	$50.50	$50.62	$50.62	1,885
2016-01-29	$51.52	$53.10	$51.25	$53.10	$53.10	5,234
2016-01-28	$49.24	$50.99	$49.24	$50.37	$50.37	3,416
2016-01-27	$50.50	$51.15	$50.50	$51.00	$51.00	3,723
2016-01-26	$49.00	$50.49	$49.00	$50.25	$50.25	5,056
2016-01-25	$47.66	$49.10	$47.66	$49.00	$49.00	3,611
2016-01-22	$42.07	$47.15	$42.01	$47.00	$47.00	8,311
2016-01-21	$40.85	$42.00	$40.85	$41.03	$41.03	8,629
2016-01-20	$41.00	$41.30	$40.80	$41.25	$41.25	5,118
2016-01-19	$42.40	$42.40	$41.33	$41.34	$41.34	6,996
2016-01-15	$49.30	$49.30	$42.00	$42.44	$42.44	9,504
2016-01-14	$50.35	$50.35	$50.35	$50.35	$50.35	517
2016-01-13	$51.04	$52.19	$50.78	$50.78	$50.78	1,726
2016-01-12	$53.76	$54.08	$53.76	$54.08	$54.08	3,574
2016-01-11	$54.66	$54.85	$54.21	$54.85	$54.85	844
2016-01-08	$54.00	$54.75	$53.01	$54.25	$54.25	3,235
2016-01-07	$52.36	$54.96	$52.36	$53.75	$53.75	1,971
2016-01-06	$54.88	$54.96	$53.08	$54.15	$54.15	2,063
2016-01-05	$54.00	$54.04	$54.00	$54.00	$54.00	1,333
2016-01-04	$52.54	$54.62	$52.50	$53.91	$53.91	2,020
2015-12-31	$54.50	$54.50	$52.10	$53.25	$53.25	4,766
2015-12-30	$54.04	$54.07	$54.00	$54.01	$54.01	1,207
2015-12-29	$55.22	$55.22	$54.00	$54.68	$54.68	2,664
2015-12-28	$54.94	$55.00	$54.50	$55.00	$55.00	1,087
2015-12-24	$55.25	$55.25	$54.70	$54.70	$54.70	722
2015-12-23	$54.64	$55.28	$54.64	$55.28	$55.28	981
2015-12-22	$55.25	$55.25	$54.62	$54.70	$54.70	936
2015-12-21	$55.50	$55.50	$54.25	$54.25	$54.25	1,970
2015-12-18	$55.25	$56.00	$54.57	$55.16	$55.16	5,436
2015-12-17	$54.01	$55.49	$54.01	$54.30	$54.30	3,769
2015-12-16	$54.71	$54.71	$53.05	$54.70	$54.70	5,111
2015-12-15	$52.75	$53.80	$52.06	$53.80	$53.80	1,590
2015-12-14	$53.65	$54.00	$53.28	$53.30	$53.30	4,033
2015-12-11	$55.21	$55.50	$54.50	$55.18	$55.18	7,226
2015-12-10	$57.00	$57.25	$56.21	$56.36	$56.36	7,118
2015-12-09	$57.63	$58.64	$56.63	$57.71	$57.71	980
2015-12-08	$57.97	$57.97	$57.71	$57.71	$57.71	626
2015-12-07	$60.04	$60.50	$57.29	$58.06	$58.06	3,215
2015-12-04	$61.01	$61.01	$60.50	$60.98	$60.98	4,452
2015-12-03	$61.01	$61.01	$61.01	$61.01	$61.01	428
2015-12-02	$61.79	$61.79	$61.00	$61.65	$61.65	1,533
2015-12-01	$62.00	$62.24	$62.00	$62.15	$62.15	797
2015-11-30	$65.50	$65.50	$61.50	$61.83	$61.83	5,269
2015-11-27	$63.27	$63.27	$63.27	$63.27	$63.27	42
2015-11-25	$62.00	$63.27	$60.00	$63.27	$63.27	3,990
2015-11-24	$63.09	$63.11	$62.55	$62.95	$62.95	1,742
2015-11-23	$67.00	$67.00	$65.00	$65.00	$65.00	584
2015-11-20	$66.50	$67.25	$65.54	$67.25	$67.25	375
2015-11-19	$65.65	$65.65	$65.65	$65.65	$65.65	360
2015-11-18	$66.01	$66.01	$65.00	$66.00	$66.00	1,045
2015-11-17	$68.00	$69.00	$68.00	$69.00	$69.00	833
2015-11-16	$67.08	$70.05	$67.08	$68.35	$68.35	8,863
2015-11-13	$65.21	$65.21	$64.50	$64.75	$64.75	1,537
2015-11-12	$64.51	$65.49	$64.50	$65.25	$65.25	1,258
2015-11-11	$65.52	$65.52	$65.52	$65.52	$65.52	198
2015-11-10	$65.51	$65.51	$65.51	$65.51	$65.51	266
2015-11-09	$65.50	$65.50	$64.54	$64.60	$64.60	2,996
2015-11-06	$64.01	$65.50	$64.00	$65.50	$65.50	1,548
2015-11-05	$64.50	$64.50	$64.50	$64.50	$64.50	1,010
2015-11-04	$64.00	$64.44	$63.01	$64.00	$64.00	4,052
2015-11-03	$64.40	$64.99	$63.02	$63.02	$63.02	2,024
2015-11-02	$63.15	$64.24	$63.15	$63.99	$63.99	5,847
2015-10-30	$65.25	$65.25	$63.02	$64.25	$64.25	3,293
2015-10-29	$64.61	$65.37	$64.61	$65.37	$65.37	637
2015-10-28	$66.00	$67.00	$64.99	$66.71	$66.71	4,372
2015-10-27	$66.05	$66.05	$65.00	$65.00	$65.00	19,012
2015-10-26	$68.72	$68.72	$66.72	$66.72	$66.72	953
2015-10-23	$65.00	$66.64	$65.00	$66.64	$66.64	1,704
2015-10-22	$63.00	$64.39	$63.00	$64.39	$64.39	941
2015-10-21	$66.88	$66.88	$65.00	$65.26	$65.26	1,499
2015-10-20	$64.02	$69.00	$64.02	$67.03	$67.03	6,045
2015-10-19	$66.86	$67.00	$66.86	$67.00	$67.00	1,239
2015-10-16	$66.75	$66.75	$66.75	$66.75	$66.75	308
2015-10-15	$63.50	$66.25	$63.50	$66.25	$66.25	951
2015-10-14	$64.85	$65.25	$62.91	$64.02	$64.02	5,896
2015-10-13	$66.05	$66.05	$66.05	$66.05	$66.05	677
2015-10-12	$66.25	$67.45	$66.25	$67.45	$67.45	651
2015-10-09	$66.10	$66.97	$66.10	$66.97	$66.97	1,352
2015-10-08	$67.87	$68.62	$65.97	$65.97	$65.97	3,910
2015-10-07	$65.50	$66.00	$65.30	$65.85	$65.85	5,165
2015-10-06	$64.50	$64.75	$63.26	$63.75	$63.75	5,528
2015-10-05	$61.50	$65.00	$61.50	$64.99	$64.99	3,108
2015-10-02	$62.48	$62.48	$62.48	$62.48	$62.48	371
2015-10-01	$62.50	$62.50	$62.50	$62.50	$62.50	344
2015-09-30	$62.40	$63.50	$62.40	$63.45	$63.45	20,212
2015-09-29	$59.58	$62.92	$59.03	$62.88	$62.88	1,851
2015-09-28	$62.76	$62.77	$62.50	$62.51	$62.51	6,579
2015-09-25	$65.00	$65.00	$62.40	$63.00	$63.00	3,084
2015-09-24	$62.49	$63.75	$59.99	$63.74	$63.74	4,206
2015-09-23	$62.00	$63.37	$60.11	$62.75	$62.75	8,922
2015-09-22	$70.25	$70.25	$65.00	$65.00	$65.00	2,593
2015-09-21	$71.00	$72.00	$68.81	$68.81	$68.81	1,573
2015-09-18	$68.50	$77.36	$68.50	$72.00	$72.00	16,171
2015-09-17	$65.00	$65.00	$64.00	$64.95	$64.95	3,587
2015-09-16	$64.33	$66.25	$64.32	$66.25	$66.25	2,637
2015-09-15	$67.36	$67.36	$67.36	$67.36	$67.36	412
2015-09-14	$68.60	$69.20	$68.30	$68.50	$68.50	1,448
2015-09-11	$71.50	$73.35	$70.65	$70.65	$70.65	1,667
2015-09-10	$73.50	$73.50	$69.67	$71.76	$71.76	1,655
2015-09-09	$72.04	$74.45	$72.04	$74.43	$74.43	1,562
2015-09-08	$73.25	$73.50	$73.25	$73.50	$73.50	2,588

Ashford Inc (AINC) Exchange: NYSE MKT