Bel Fuse Inc - Class A (BELFA) Stock

Data as of April 23, 2024

$69.60 ($0.10) 0.14%

Bel Fuse Inc - Class A - Daily Information

Click for more stock information on Bel Fuse Inc - Class A.

Daily Information	Data
Date	April 23, 2024
Open	$69.44
Previous Close	$69.60
High	$70.05
Low	$68.49
Adjusted Open	$69.44
Previous Adjusted Close	$69.60
Adjusted High	$70.05
Adjusted Low	$68.49

About Bel Fuse Inc - Class A (BELFA)

Bel Fuse Inc - Class A (NASDAQ:BELFA) is a global manufacturer of products that power, protect and connect electronic circuits. It designs, manufactures, and markets over 10,000 products, which are used in the networking, telecommunications, high-speed data transmission, commercial aerospace, military, automotive, and consumer electronics industries. Bel Fuse Inc was founded in 1948 and is headquartered in Jersey City, NJ. Over the past several years, Bel Fuse has seen a year-over-year growth in sales that has allowed it to diversify its product lines, expand its geographic reach, and reduce its reliance on any one foreign country for manufacturing. Sales rose from $372 million in 2013 to $402 million in 2018, and the company has been in the process of consolidating its locations to further promote efficiency and reduce costs.

Invest in Bel Fuse Inc - Class A (BELFA)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

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.

Historical Stock Data for Bel Fuse Inc - Class A (BELFA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-15	$69.44	$70.05	$68.49	$69.60	$69.60	2,691
2024-04-12	$68.60	$70.37	$68.15	$69.50	$69.50	6,058
2024-04-11	$69.80	$70.41	$69.76	$70.40	$70.34	6,415
2024-04-10	$69.57	$70.00	$69.30	$70.00	$69.94	5,045
2024-04-09	$71.40	$71.50	$70.80	$71.00	$71.00	9,079
2024-04-08	$71.17	$72.17	$71.17	$71.60	$71.60	3,535
2024-04-05	$72.18	$72.18	$71.20	$71.50	$71.50	5,298
2024-04-04	$72.14	$72.20	$71.40	$71.40	$71.40	7,607
2024-04-03	$72.03	$72.80	$70.80	$71.55	$71.55	10,723
2024-04-02	$70.40	$71.73	$69.64	$71.00	$71.00	8,974
2024-04-01	$70.05	$70.81	$70.05	$70.79	$70.79	9,208
2024-03-28	$70.00	$71.86	$70.00	$70.81	$70.81	6,002
2024-03-27	$71.49	$72.00	$69.79	$69.79	$69.79	13,096
2024-03-26	$70.88	$71.95	$69.33	$71.50	$71.50	10,691
2024-03-25	$70.37	$70.42	$69.21	$70.41	$70.41	12,361
2024-03-22	$72.65	$72.65	$69.96	$70.41	$70.41	23,520
2024-03-21	$69.95	$72.65	$69.95	$72.65	$72.65	7,271
2024-03-20	$67.46	$70.88	$67.42	$70.88	$70.88	6,533
2024-03-19	$66.70	$68.12	$66.00	$67.75	$67.75	4,310
2024-03-18	$66.00	$67.53	$65.98	$65.98	$65.98	10,169
2024-03-15	$66.90	$68.28	$66.35	$67.95	$67.95	21,117
2024-03-14	$67.00	$68.01	$66.90	$66.90	$66.90	6,116
2024-03-13	$67.56	$67.70	$66.64	$67.70	$67.70	3,606
2024-03-12	$66.50	$67.10	$65.53	$67.10	$67.10	6,184
2024-03-11	$66.50	$66.54	$65.40	$66.50	$66.50	11,016
2024-03-08	$64.52	$67.17	$64.52	$66.50	$66.50	9,909
2024-03-07	$65.27	$65.27	$64.88	$65.20	$65.20	4,248
2024-03-06	$64.44	$64.60	$63.65	$64.58	$64.58	4,533
2024-03-05	$64.20	$64.20	$63.20	$63.90	$63.90	5,531
2024-03-04	$62.67	$64.90	$62.67	$64.90	$64.90	6,742
2024-03-01	$60.10	$62.50	$59.00	$62.35	$62.35	8,794
2024-02-29	$59.03	$59.50	$58.85	$59.50	$59.50	1,814
2024-02-28	$59.22	$59.38	$58.05	$58.79	$58.79	5,480
2024-02-27	$59.88	$59.88	$58.80	$59.18	$59.18	7,671
2024-02-26	$58.52	$60.17	$56.69	$59.88	$59.88	10,830
2024-02-23	$59.77	$60.20	$57.67	$59.49	$59.49	42,378
2024-02-22	$61.20	$61.20	$51.00	$59.00	$59.00	37,485
2024-02-21	$73.06	$74.87	$73.01	$74.87	$74.87	2,416
2024-02-20	$76.00	$76.00	$72.75	$74.00	$74.00	11,674
2024-02-16	$77.35	$77.35	$76.66	$76.66	$76.66	4,053
2024-02-15	$77.00	$78.77	$76.63	$78.77	$78.77	7,466
2024-02-14	$74.46	$77.80	$74.46	$77.47	$77.47	6,532
2024-02-13	$75.25	$75.25	$73.00	$73.70	$73.70	8,578
2024-02-12	$74.94	$76.78	$74.94	$76.01	$76.01	3,922
2024-02-09	$72.50	$75.96	$72.50	$74.94	$74.94	3,914
2024-02-08	$70.27	$72.65	$70.15	$72.50	$72.50	4,418
2024-02-07	$70.50	$70.95	$70.41	$70.57	$70.57	2,188
2024-02-06	$70.45	$70.45	$68.70	$69.10	$69.10	3,957
2024-02-05	$70.55	$70.83	$69.51	$70.83	$70.83	4,602
2024-02-02	$72.22	$72.22	$70.95	$71.89	$71.89	5,451
2024-02-01	$71.71	$72.72	$70.90	$72.04	$72.04	15,812
2024-01-31	$70.15	$71.34	$68.61	$71.00	$71.00	17,967
2024-01-30	$68.20	$71.15	$68.20	$70.54	$70.54	8,922
2024-01-29	$69.10	$69.10	$65.89	$68.60	$68.60	4,726
2024-01-26	$67.08	$67.90	$66.50	$67.90	$67.90	2,787
2024-01-25	$67.79	$68.11	$67.44	$68.11	$68.11	1,873
2024-01-24	$67.60	$69.02	$67.00	$67.06	$67.06	3,109
2024-01-23	$67.78	$69.38	$67.25	$67.25	$67.25	3,392
2024-01-22	$64.80	$67.10	$64.76	$67.10	$67.10	12,638
2024-01-19	$63.10	$64.89	$63.09	$64.89	$64.89	1,676
2024-01-18	$62.54	$63.20	$62.54	$63.00	$63.00	2,004
2024-01-17	$61.96	$61.97	$61.00	$61.00	$61.00	4,027
2024-01-16	$62.21	$62.21	$61.72	$62.00	$62.00	1,513
2024-01-12	$61.51	$62.45	$61.51	$62.10	$62.10	4,953
2024-01-11	$60.03	$62.64	$59.98	$62.64	$62.64	2,014
2024-01-10	$60.99	$61.15	$60.85	$60.85	$60.79	2,363
2024-01-09	$61.07	$61.77	$60.95	$61.40	$61.34	5,941
2024-01-08	$61.96	$62.05	$61.47	$61.47	$61.41	1,290
2024-01-05	$61.13	$61.25	$60.58	$61.25	$61.19	6,376
2024-01-04	$61.95	$61.95	$61.15	$61.25	$61.19	2,107
2024-01-03	$61.81	$61.96	$60.67	$61.50	$61.44	5,681
2024-01-02	$63.52	$63.52	$62.78	$63.43	$63.43	4,812
2023-12-29	$64.75	$65.82	$64.64	$64.64	$64.64	1,844
2023-12-28	$67.19	$67.19	$64.35	$65.00	$65.00	2,113
2023-12-27	$66.27	$66.97	$66.27	$66.97	$66.97	584
2023-12-26	$64.98	$67.38	$64.98	$66.70	$66.70	2,711
2023-12-22	$62.94	$65.25	$62.94	$65.25	$65.25	5,045
2023-12-21	$62.03	$62.95	$62.03	$62.95	$62.95	1,820
2023-12-20	$62.16	$63.06	$62.16	$63.06	$63.06	1,043
2023-12-19	$62.20	$62.62	$60.80	$62.22	$62.22	2,805
2023-12-18	$62.25	$62.25	$61.00	$62.20	$62.20	2,850
2023-12-15	$62.27	$62.61	$61.58	$62.61	$62.61	8,500
2023-12-14	$61.47	$63.29	$60.63	$62.83	$62.83	7,419
2023-12-13	$59.79	$60.91	$59.79	$60.14	$60.14	1,978
2023-12-12	$57.60	$60.00	$57.60	$60.00	$60.00	7,195
2023-12-11	$57.12	$57.60	$56.97	$57.60	$57.60	2,265
2023-12-08	$54.05	$54.05	$54.05	$54.05	$54.05	790
2023-12-07	$54.05	$54.05	$54.05	$54.05	$54.05	452
2023-12-06	$54.05	$54.05	$54.05	$54.05	$54.05	524
2023-12-05	$54.50	$54.50	$53.80	$54.25	$54.25	2,651
2023-12-04	$55.50	$55.50	$54.92	$54.92	$54.92	3,369
2023-12-01	$53.70	$55.93	$53.20	$55.93	$55.93	4,201
2023-11-30	$54.42	$54.50	$53.56	$54.00	$54.00	2,636
2023-11-29	$54.20	$54.95	$53.95	$54.50	$54.50	5,375
2023-11-28	$54.50	$54.50	$54.00	$54.00	$54.00	2,496
2023-11-27	$53.82	$56.36	$53.82	$55.50	$55.50	4,376
2023-11-24	$55.30	$55.30	$54.00	$54.00	$54.00	1,284
2023-11-22	$54.42	$54.42	$54.21	$54.21	$54.21	2,189
2023-11-21	$54.48	$54.48	$54.48	$54.48	$54.48	592
2023-11-20	$53.25	$53.53	$53.25	$53.50	$53.50	3,433
2023-11-17	$52.64	$53.66	$52.64	$53.25	$53.25	5,116
2023-11-16	$54.51	$54.51	$53.65	$53.65	$53.65	2,275
2023-11-15	$53.00	$54.50	$53.00	$54.50	$54.50	7,185
2023-11-14	$52.35	$52.35	$52.30	$52.30	$52.30	1,532
2023-11-13	$51.38	$51.61	$50.48	$50.50	$50.50	1,494
2023-11-10	$51.14	$51.15	$51.14	$51.15	$51.15	425
2023-11-09	$50.50	$51.15	$50.41	$50.60	$50.60	2,139
2023-11-08	$51.07	$51.07	$49.78	$50.50	$50.50	8,400
2023-11-07	$50.51	$51.07	$50.50	$51.07	$51.07	4,033
2023-11-06	$50.95	$50.95	$50.95	$50.95	$50.95	1,362
2023-11-03	$52.00	$52.00	$50.85	$51.50	$51.50	6,798
2023-11-02	$51.78	$51.79	$50.68	$51.50	$51.50	7,754
2023-11-01	$52.05	$52.50	$51.36	$52.50	$52.50	4,235
2023-10-31	$50.00	$52.02	$50.00	$51.77	$51.77	6,594
2023-10-30	$47.70	$50.86	$47.70	$50.00	$50.00	23,673
2023-10-27	$46.39	$48.53	$45.32	$48.34	$48.34	10,560
2023-10-26	$42.00	$47.50	$42.00	$46.45	$46.45	11,052
2023-10-25	$38.82	$38.82	$38.82	$38.82	$38.82	969
2023-10-24	$39.70	$40.16	$39.09	$39.09	$39.09	1,695
2023-10-23	$40.29	$40.29	$39.71	$39.71	$39.71	1,178
2023-10-20	$39.63	$40.20	$39.38	$39.69	$39.69	4,516
2023-10-19	$41.61	$41.61	$39.94	$40.40	$40.40	2,657
2023-10-18	$42.28	$42.28	$40.76	$40.76	$40.76	1,912
2023-10-17	$42.00	$42.81	$41.22	$41.86	$41.86	3,789
2023-10-16	$45.57	$45.57	$42.50	$42.50	$42.50	12,914
2023-10-13	$45.98	$45.98	$45.47	$45.47	$45.47	2,027
2023-10-12	$49.45	$49.45	$48.21	$48.30	$48.30	2,033
2023-10-11	$49.15	$50.00	$49.15	$49.74	$49.74	3,090
2023-10-10	$47.48	$47.48	$47.48	$47.48	$47.48	670
2023-10-09	$47.85	$47.85	$47.30	$47.48	$47.48	2,555
2023-10-06	$46.79	$47.20	$46.79	$47.20	$47.20	1,490
2023-10-05	$46.78	$46.78	$46.51	$46.51	$46.51	1,329
2023-10-04	$46.48	$46.94	$46.48	$46.94	$46.94	2,847
2023-10-03	$46.33	$46.33	$46.33	$46.33	$46.33	728
2023-10-02	$46.98	$46.98	$46.98	$46.98	$46.98	559
2023-09-29	$46.98	$46.98	$46.98	$46.98	$46.98	470
2023-09-28	$46.98	$46.98	$46.98	$46.98	$46.98	496
2023-09-27	$45.35	$45.60	$45.16	$45.51	$45.51	3,615
2023-09-26	$44.21	$44.76	$44.13	$44.13	$44.13	1,076
2023-09-25	$44.80	$45.32	$44.80	$45.32	$45.32	1,454
2023-09-22	$45.06	$45.06	$44.65	$44.65	$44.65	1,577
2023-09-21	$45.20	$45.34	$43.78	$44.65	$44.65	4,049
2023-09-20	$45.86	$46.99	$45.52	$45.52	$45.52	1,702
2023-09-19	$45.64	$45.85	$45.58	$45.85	$45.85	1,321
2023-09-18	$45.29	$46.10	$45.23	$45.79	$45.79	2,880
2023-09-15	$46.65	$48.05	$45.50	$46.70	$46.70	27,497
2023-09-14	$44.86	$45.99	$44.86	$45.99	$45.99	3,757
2023-09-13	$45.20	$46.25	$44.32	$44.68	$44.68	7,742
2023-09-12	$46.90	$47.10	$45.28	$45.28	$45.28	14,285
2023-09-11	$47.74	$48.40	$46.97	$46.97	$46.97	15,529
2023-09-08	$49.40	$50.23	$47.73	$47.73	$47.73	10,281
2023-09-07	$49.79	$50.31	$49.39	$50.29	$50.29	4,354
2023-09-06	$50.01	$50.94	$49.57	$50.94	$50.94	3,414
2023-09-05	$50.71	$50.71	$49.64	$49.86	$49.86	3,205
2023-09-01	$51.68	$51.68	$50.71	$50.71	$50.71	2,755
2023-08-31	$50.62	$50.71	$50.10	$50.71	$50.71	2,220
2023-08-30	$51.26	$51.27	$51.26	$51.27	$51.27	2,042
2023-08-29	$50.09	$50.30	$50.09	$50.30	$50.30	1,479
2023-08-28	$49.52	$50.50	$49.21	$49.82	$49.82	3,371
2023-08-25	$48.27	$48.27	$48.27	$48.27	$48.27	728
2023-08-24	$50.10	$50.10	$49.32	$49.32	$49.32	1,231
2023-08-23	$48.00	$49.82	$47.77	$49.75	$49.75	7,368
2023-08-22	$46.87	$48.45	$46.87	$48.25	$48.25	1,503
2023-08-21	$47.23	$47.50	$46.65	$46.75	$46.75	3,601
2023-08-18	$46.04	$48.50	$46.04	$47.23	$47.23	5,033
2023-08-17	$47.76	$48.78	$47.17	$47.17	$47.17	2,447
2023-08-16	$48.20	$49.05	$47.75	$47.75	$47.75	5,449
2023-08-15	$49.44	$49.44	$47.96	$48.05	$48.05	5,304
2023-08-14	$48.71	$50.00	$48.71	$49.44	$49.44	1,946
2023-08-11	$49.00	$49.99	$49.00	$49.00	$49.00	2,687
2023-08-10	$49.00	$49.00	$48.90	$48.97	$48.97	1,533
2023-08-09	$49.88	$49.93	$49.07	$49.07	$49.07	4,405
2023-08-08	$50.01	$50.01	$48.82	$49.88	$49.88	7,097
2023-08-07	$51.30	$52.60	$50.02	$50.03	$50.03	3,556
2023-08-04	$50.98	$51.32	$50.67	$50.67	$50.67	3,975
2023-08-03	$50.67	$51.37	$50.00	$50.80	$50.80	3,985
2023-08-02	$52.85	$52.85	$49.50	$51.76	$51.76	7,979
2023-08-01	$53.25	$54.85	$53.25	$54.14	$54.14	5,035
2023-07-31	$60.14	$60.66	$53.24	$53.45	$53.45	40,124
2023-07-28	$61.98	$61.98	$60.56	$61.23	$61.23	2,465
2023-07-27	$60.75	$60.75	$55.02	$59.02	$59.02	17,687
2023-07-26	$64.85	$64.85	$61.16	$61.40	$61.40	21,905
2023-07-25	$63.19	$69.21	$63.19	$63.53	$63.53	12,843
2023-07-24	$63.21	$64.42	$63.21	$63.59	$63.59	8,125
2023-07-21	$64.01	$64.45	$62.75	$62.87	$62.87	5,574
2023-07-20	$65.58	$65.84	$63.75	$64.25	$64.25	5,924
2023-07-19	$68.02	$68.02	$63.88	$65.50	$65.50	8,994
2023-07-18	$65.39	$67.44	$64.85	$67.35	$67.35	9,014
2023-07-17	$61.51	$66.85	$61.50	$65.30	$65.30	26,145
2023-07-14	$64.80	$64.80	$59.02	$60.84	$60.84	33,366
2023-07-13	$56.59	$58.44	$56.00	$58.02	$58.02	6,467
2023-07-12	$55.73	$56.85	$55.17	$55.88	$55.88	5,792
2023-07-11	$56.60	$56.60	$55.98	$55.99	$55.99	1,478
2023-07-10	$56.18	$57.35	$55.80	$56.58	$56.58	2,584
2023-07-07	$55.10	$55.97	$53.90	$55.84	$55.84	4,611
2023-07-06	$56.07	$56.07	$56.07	$56.07	$56.07	621
2023-07-05	$58.13	$58.56	$56.09	$56.09	$56.09	3,362
2023-07-03	$58.25	$59.88	$58.25	$59.20	$59.20	4,548
2023-06-30	$57.50	$58.75	$57.50	$58.00	$58.00	4,028
2023-06-29	$56.23	$58.19	$56.23	$57.50	$57.50	5,394
2023-06-28	$55.17	$56.25	$54.35	$55.70	$55.70	4,927
2023-06-27	$53.89	$56.33	$53.88	$55.44	$55.44	3,150
2023-06-26	$55.36	$57.52	$52.84	$55.06	$55.06	11,788
2023-06-23	$57.56	$58.98	$53.76	$55.33	$55.33	10,113
2023-06-22	$59.64	$60.13	$59.25	$59.64	$59.64	4,716
2023-06-21	$59.58	$60.64	$59.44	$60.04	$60.04	7,335
2023-06-20	$57.70	$60.43	$57.70	$60.26	$60.26	13,330
2023-06-16	$56.82	$58.50	$56.46	$58.50	$58.50	32,957
2023-06-15	$55.33	$56.81	$55.33	$56.81	$56.81	3,619
2023-06-14	$55.95	$56.51	$54.26	$54.74	$54.74	4,173
2023-06-13	$55.36	$56.56	$54.98	$55.73	$55.73	8,467
2023-06-12	$53.91	$56.00	$53.83	$54.96	$54.96	5,672
2023-06-09	$54.68	$55.00	$52.90	$53.01	$53.01	6,148
2023-06-08	$53.28	$54.68	$53.28	$54.68	$54.68	8,481
2023-06-07	$52.40	$54.32	$52.30	$53.95	$53.95	8,004
2023-06-06	$48.67	$51.97	$48.67	$51.38	$51.38	5,548
2023-06-05	$48.75	$49.75	$48.00	$49.45	$49.45	5,642
2023-06-02	$48.27	$49.45	$48.27	$48.75	$48.75	7,445
2023-06-01	$46.35	$47.83	$46.35	$47.64	$47.64	1,573
2023-05-31	$45.35	$45.35	$45.31	$45.31	$45.31	1,952
2023-05-30	$48.45	$49.18	$46.98	$46.98	$46.98	8,989
2023-05-26	$45.50	$46.99	$45.50	$46.99	$46.99	2,433
2023-05-25	$43.39	$45.15	$42.70	$44.52	$44.52	10,921
2023-05-24	$44.50	$45.00	$44.50	$44.58	$44.58	1,918
2023-05-23	$45.12	$45.55	$44.52	$44.52	$44.52	1,497
2023-05-22	$44.09	$45.91	$43.86	$45.91	$45.91	4,478
2023-05-19	$43.70	$44.40	$43.70	$44.40	$44.40	2,282
2023-05-18	$44.43	$44.43	$43.57	$43.70	$43.70	1,264
2023-05-17	$45.95	$45.95	$43.70	$44.12	$44.12	9,920
2023-05-16	$43.96	$43.99	$43.88	$43.99	$43.99	1,050
2023-05-15	$44.00	$44.00	$43.62	$43.90	$43.90	2,270
2023-05-12	$45.00	$45.63	$44.25	$44.25	$44.25	2,035
2023-05-11	$44.70	$44.70	$44.70	$44.70	$44.70	93
2023-05-10	$43.14	$44.82	$43.14	$44.70	$44.70	1,563
2023-05-09	$43.42	$44.60	$43.19	$44.00	$44.00	3,248
2023-05-08	$42.92	$42.94	$42.87	$42.94	$42.94	1,268
2023-05-05	$44.38	$44.38	$44.38	$44.38	$44.38	368
2023-05-04	$42.32	$42.32	$42.30	$42.30	$42.30	891
2023-05-03	$44.32	$45.14	$43.44	$43.44	$43.44	3,059
2023-05-02	$43.50	$44.50	$43.34	$44.49	$44.49	7,589
2023-05-01	$42.00	$44.25	$42.00	$43.91	$43.91	4,773
2023-04-28	$39.00	$43.00	$39.00	$42.58	$42.58	7,327
2023-04-27	$39.24	$40.35	$38.35	$39.00	$39.00	15,221
2023-04-26	$34.23	$34.28	$33.04	$33.04	$33.04	1,179
2023-04-25	$34.77	$34.82	$34.52	$34.60	$34.60	7,671
2023-04-24	$34.60	$35.16	$34.60	$35.16	$35.16	4,778
2023-04-21	$34.78	$35.01	$34.78	$35.01	$35.01	4,877
2023-04-20	$34.80	$35.00	$34.28	$35.00	$35.00	4,561
2023-04-19	$34.46	$34.80	$34.46	$34.75	$34.75	1,299
2023-04-18	$36.16	$36.16	$35.65	$35.65	$35.65	3,510
2023-04-17	$38.59	$38.59	$35.91	$36.15	$36.15	8,465
2023-04-14	$36.07	$36.10	$36.00	$36.00	$36.00	1,460
2023-04-13	$36.39	$36.39	$35.96	$36.37	$36.37	938
2023-04-12	$35.81	$35.81	$35.81	$35.81	$35.75	543
2023-04-11	$35.19	$35.95	$34.61	$35.95	$35.89	1,156
2023-04-10	$34.13	$34.46	$34.13	$34.46	$34.41	735
2023-04-06	$34.30	$34.59	$33.99	$34.12	$34.12	5,509
2023-04-05	$34.65	$35.13	$34.28	$35.13	$35.13	5,091
2023-04-04	$36.29	$36.29	$34.71	$35.34	$35.34	6,183
2023-04-03	$36.00	$36.48	$36.00	$36.41	$36.41	3,280
2023-03-31	$35.46	$36.32	$35.11	$36.32	$36.32	6,020
2023-03-30	$33.15	$35.06	$33.15	$34.51	$34.51	8,551
2023-03-29	$33.03	$33.03	$33.03	$33.03	$33.03	291
2023-03-28	$32.45	$33.10	$32.21	$33.03	$33.03	4,165
2023-03-27	$32.76	$33.00	$32.04	$33.00	$33.00	7,271
2023-03-24	$32.62	$33.14	$32.44	$33.14	$33.14	1,459
2023-03-23	$32.00	$32.73	$31.15	$32.06	$32.06	2,193
2023-03-22	$33.16	$33.16	$32.00	$32.00	$32.00	2,009
2023-03-21	$32.17	$32.38	$32.17	$32.38	$32.38	970
2023-03-20	$32.52	$32.73	$32.50	$32.73	$32.73	3,057
2023-03-17	$33.67	$33.67	$31.97	$31.97	$31.97	6,578
2023-03-16	$32.00	$32.86	$32.00	$32.86	$32.86	1,716
2023-03-15	$32.95	$32.99	$32.01	$32.01	$32.01	3,634
2023-03-14	$33.75	$34.98	$33.52	$34.98	$34.98	2,829
2023-03-13	$33.50	$33.50	$31.85	$32.37	$32.37	3,498
2023-03-10	$35.36	$35.36	$33.51	$34.00	$34.00	6,455
2023-03-09	$37.90	$37.90	$37.25	$37.30	$37.30	714
2023-03-08	$37.60	$38.31	$37.45	$38.31	$38.31	5,834
2023-03-07	$37.97	$38.06	$37.97	$38.06	$38.06	950
2023-03-06	$38.55	$38.55	$38.49	$38.54	$38.54	2,284
2023-03-03	$37.93	$38.81	$37.93	$38.81	$38.81	3,139
2023-03-02	$38.10	$38.49	$36.12	$37.86	$37.86	2,862
2023-03-01	$37.64	$39.08	$37.64	$38.94	$38.94	4,294
2023-02-28	$36.80	$37.36	$36.80	$37.27	$37.27	3,183
2023-02-27	$36.16	$37.12	$36.16	$36.64	$36.64	2,597
2023-02-24	$36.82	$36.85	$35.98	$36.24	$36.24	2,561
2023-02-23	$41.80	$42.34	$35.89	$36.60	$36.60	15,606
2023-02-22	$41.54	$42.61	$41.00	$41.09	$41.09	5,533
2023-02-21	$41.58	$41.84	$41.19	$41.60	$41.60	2,325
2023-02-17	$42.28	$42.30	$42.06	$42.30	$42.30	1,247
2023-02-16	$42.04	$42.66	$42.04	$42.65	$42.65	1,284
2023-02-15	$41.50	$41.50	$41.50	$41.50	$41.50	1,387
2023-02-14	$40.54	$41.50	$40.39	$41.50	$41.50	13,745
2023-02-13	$41.05	$41.31	$41.04	$41.13	$41.13	3,582
2023-02-10	$41.36	$42.16	$40.91	$41.11	$41.11	4,891
2023-02-09	$42.61	$44.30	$42.52	$42.52	$42.52	4,235
2023-02-08	$42.16	$42.52	$41.75	$42.52	$42.52	3,348
2023-02-07	$40.96	$41.74	$40.70	$41.55	$41.55	12,765
2023-02-06	$40.83	$41.59	$40.00	$41.13	$41.13	12,592
2023-02-03	$40.90	$40.90	$39.23	$40.53	$40.53	10,417
2023-02-02	$41.00	$42.37	$40.27	$40.90	$40.90	10,013
2023-02-01	$41.20	$41.20	$40.09	$40.65	$40.65	6,567
2023-01-31	$38.39	$41.36	$38.05	$40.35	$40.35	29,553
2023-01-30	$36.60	$38.45	$36.60	$38.29	$38.29	16,264
2023-01-27	$36.99	$37.00	$36.99	$37.00	$37.00	1,303
2023-01-26	$36.65	$37.96	$36.65	$37.04	$37.04	2,182
2023-01-25	$37.00	$37.55	$36.81	$36.88	$36.88	3,878
2023-01-24	$37.97	$37.97	$35.00	$37.25	$37.25	46,156
2023-01-23	$36.53	$37.08	$36.37	$37.00	$37.00	52,490
2023-01-20	$35.82	$36.45	$35.00	$36.45	$36.45	8,079
2023-01-19	$35.27	$35.84	$33.88	$35.84	$35.84	5,047
2023-01-18	$35.06	$36.00	$34.66	$34.66	$34.66	3,957
2023-01-17	$33.30	$35.62	$33.30	$34.46	$34.46	2,729
2023-01-13	$32.94	$33.98	$32.94	$33.35	$33.35	1,636
2023-01-12	$33.40	$33.45	$33.40	$33.45	$33.45	594
2023-01-11	$33.45	$33.45	$33.20	$33.40	$33.33	1,628
2023-01-10	$32.45	$33.24	$32.45	$33.24	$33.17	3,548
2023-01-09	$32.19	$33.00	$30.48	$31.09	$31.03	11,940
2023-01-06	$30.21	$30.80	$30.21	$30.59	$30.53	685
2023-01-05	$30.99	$32.40	$29.82	$29.82	$29.76	5,863
2023-01-04	$32.80	$33.52	$31.75	$32.25	$32.18	7,033
2023-01-03	$31.23	$32.05	$31.23	$32.05	$31.98	3,217
2022-12-30	$32.19	$32.19	$32.19	$32.19	$32.12	919
2022-12-29	$32.19	$32.19	$32.19	$32.19	$32.12	175
2022-12-28	$31.97	$32.40	$31.52	$32.40	$32.33	15,625
2022-12-27	$31.14	$32.11	$31.14	$31.66	$31.59	2,689
2022-12-23	$33.49	$33.49	$31.33	$31.38	$31.31	3,178
2022-12-22	$32.82	$32.82	$32.63	$32.64	$32.57	1,935
2022-12-21	$32.81	$33.20	$32.81	$32.91	$32.84	2,290
2022-12-20	$32.89	$33.29	$32.81	$33.29	$33.22	1,725
2022-12-19	$35.22	$35.22	$33.05	$33.60	$33.53	1,532
2022-12-16	$32.84	$35.26	$32.84	$35.26	$35.19	6,548
2022-12-15	$34.00	$34.46	$34.00	$34.46	$34.39	606
2022-12-14	$34.27	$34.70	$33.30	$34.70	$34.63	2,093
2022-12-13	$35.30	$35.30	$33.70	$34.00	$33.93	7,687
2022-12-12	$31.53	$34.91	$31.53	$34.80	$34.73	8,693
2022-12-09	$32.22	$32.37	$31.89	$31.89	$31.82	2,008
2022-12-08	$32.19	$33.10	$32.19	$33.03	$32.96	1,366
2022-12-07	$32.43	$32.43	$31.90	$32.05	$31.98	894
2022-12-06	$33.25	$33.25	$33.25	$33.25	$33.18	1,233
2022-12-05	$34.61	$35.96	$34.15	$34.46	$34.39	5,051
2022-12-02	$35.05	$35.13	$31.55	$34.00	$33.93	3,446
2022-12-01	$35.44	$35.44	$33.65	$35.26	$35.19	3,362
2022-11-30	$33.19	$33.50	$31.99	$33.35	$33.28	5,670
2022-11-29	$33.10	$33.59	$32.42	$33.04	$32.97	3,899
2022-11-28	$38.00	$38.00	$34.20	$34.54	$34.47	5,341
2022-11-25	$35.60	$35.87	$35.35	$35.87	$35.87	995
2022-11-23	$34.84	$35.70	$34.80	$35.25	$35.25	3,187
2022-11-22	$35.25	$35.25	$35.25	$35.25	$35.25	999
2022-11-21	$35.44	$35.44	$35.25	$35.25	$35.25	2,216
2022-11-18	$37.49	$37.49	$34.90	$35.50	$35.50	5,968
2022-11-17	$35.80	$36.00	$35.14	$36.00	$36.00	2,050
2022-11-16	$36.49	$36.49	$35.80	$35.80	$35.80	2,027
2022-11-15	$36.35	$37.00	$36.34	$36.57	$36.57	2,723
2022-11-14	$35.49	$36.82	$35.49	$35.95	$35.95	5,961
2022-11-11	$34.71	$35.60	$34.60	$35.49	$35.49	4,803
2022-11-10	$34.25	$34.25	$34.25	$34.25	$34.25	1,101
2022-11-09	$33.44	$35.74	$33.44	$33.75	$33.75	13,092
2022-11-08	$33.15	$33.89	$33.02	$33.68	$33.68	4,771
2022-11-07	$32.50	$33.47	$32.50	$33.00	$33.00	5,015
2022-11-04	$32.12	$33.12	$32.12	$32.63	$32.63	5,368
2022-11-03	$31.12	$32.36	$31.09	$32.06	$32.06	2,924
2022-11-02	$32.86	$32.86	$31.82	$31.88	$31.88	1,176
2022-11-01	$30.10	$32.61	$30.10	$32.54	$32.54	12,101
2022-10-31	$31.99	$32.06	$29.25	$29.28	$29.28	36,307
2022-10-28	$31.41	$32.50	$31.41	$31.83	$31.83	23,802
2022-10-27	$32.50	$33.60	$30.80	$30.80	$30.80	17,826
2022-10-26	$32.00	$32.88	$32.00	$32.01	$32.01	4,105
2022-10-25	$31.24	$33.20	$31.24	$32.03	$32.03	4,518
2022-10-24	$30.81	$30.81	$30.80	$30.80	$30.80	941
2022-10-21	$30.39	$30.40	$30.21	$30.21	$30.21	1,189
2022-10-20	$30.83	$30.83	$29.87	$30.15	$30.15	1,265
2022-10-19	$29.82	$29.82	$29.49	$29.49	$29.49	1,476
2022-10-18	$29.01	$29.95	$29.01	$29.18	$29.18	3,952
2022-10-17	$29.00	$29.33	$29.00	$29.01	$29.01	2,512
2022-10-14	$29.22	$29.50	$28.23	$29.01	$29.01	5,606
2022-10-13	$28.57	$29.22	$28.41	$29.22	$29.22	3,076
2022-10-12	$29.25	$29.25	$29.25	$29.25	$29.18	358
2022-10-11	$28.50	$29.00	$28.50	$29.00	$28.93	1,880
2022-10-10	$28.10	$28.66	$28.10	$28.66	$28.66	1,375
2022-10-07	$29.20	$29.20	$28.47	$29.03	$29.03	2,568
2022-10-06	$28.90	$29.41	$28.90	$29.41	$29.41	1,398
2022-10-05	$28.50	$28.80	$28.20	$28.80	$28.80	3,270
2022-10-04	$29.05	$29.25	$28.69	$28.69	$28.69	1,010
2022-10-03	$28.05	$29.43	$28.05	$28.82	$28.82	4,590
2022-09-30	$27.86	$29.91	$27.62	$27.95	$27.95	7,943
2022-09-29	$28.12	$28.47	$28.12	$28.47	$28.47	408
2022-09-28	$28.69	$28.69	$28.51	$28.51	$28.51	546
2022-09-27	$28.66	$28.66	$28.66	$28.66	$28.66	152
2022-09-26	$27.59	$28.58	$27.59	$28.58	$28.58	1,903
2022-09-23	$28.75	$28.75	$27.34	$27.43	$27.43	1,575
2022-09-22	$28.75	$29.01	$28.75	$28.75	$28.75	1,471
2022-09-21	$28.79	$28.79	$28.79	$28.79	$28.79	113
2022-09-20	$28.79	$28.79	$28.79	$28.79	$28.79	126
2022-09-19	$28.75	$28.79	$28.75	$28.79	$28.79	844
2022-09-16	$28.75	$28.92	$28.52	$28.52	$28.52	1,608
2022-09-15	$28.49	$30.08	$28.49	$28.75	$28.75	1,681
2022-09-14	$28.88	$28.88	$28.75	$28.75	$28.75	2,634
2022-09-13	$28.97	$28.97	$28.97	$28.97	$28.97	168
2022-09-12	$29.23	$29.35	$28.97	$28.97	$28.97	815
2022-09-09	$30.46	$30.46	$29.35	$29.35	$29.35	1,652
2022-09-08	$29.30	$29.34	$29.06	$29.34	$29.34	542
2022-09-07	$28.75	$29.64	$28.75	$29.41	$29.41	3,562
2022-09-06	$29.75	$30.29	$27.78	$29.00	$29.00	17,233
2022-09-02	$32.09	$32.09	$29.75	$29.75	$29.75	2,899
2022-09-01	$32.10	$32.10	$32.10	$32.10	$32.10	1,034
2022-08-31	$31.38	$32.40	$31.35	$32.40	$32.40	11,030
2022-08-30	$29.44	$29.94	$29.15	$29.94	$29.94	1,418
2022-08-29	$30.42	$31.49	$30.42	$31.31	$31.31	2,175
2022-08-26	$31.48	$31.48	$29.51	$30.42	$30.42	3,682
2022-08-25	$31.37	$32.10	$30.63	$32.10	$32.10	2,971
2022-08-24	$29.95	$30.17	$29.70	$30.01	$30.01	1,796
2022-08-23	$29.84	$30.96	$29.84	$30.69	$30.69	1,227
2022-08-22	$30.06	$30.06	$29.52	$29.52	$29.52	550
2022-08-19	$30.70	$30.70	$30.57	$30.64	$30.64	3,388
2022-08-18	$30.88	$30.88	$30.88	$30.88	$30.88	313
2022-08-17	$31.30	$31.30	$29.55	$30.25	$30.25	3,634
2022-08-16	$30.69	$31.08	$30.46	$31.08	$31.08	1,404
2022-08-15	$31.12	$32.46	$30.69	$30.69	$30.69	4,738
2022-08-12	$29.37	$31.34	$29.14	$31.12	$31.12	8,327
2022-08-11	$28.43	$29.43	$27.36	$29.37	$29.37	3,755
2022-08-10	$27.66	$28.14	$27.66	$28.05	$28.05	2,300
2022-08-09	$27.52	$27.52	$26.72	$26.72	$26.72	1,267
2022-08-08	$27.98	$29.25	$27.54	$27.70	$27.70	3,748
2022-08-05	$28.40	$28.81	$26.57	$27.43	$27.43	15,563
2022-08-04	$28.54	$28.87	$28.21	$28.60	$28.60	3,311
2022-08-03	$28.75	$28.99	$28.40	$28.49	$28.49	3,482
2022-08-02	$29.67	$29.92	$28.68	$28.68	$28.68	3,304
2022-08-01	$30.00	$30.39	$28.35	$29.50	$29.50	17,189
2022-07-29	$29.00	$29.79	$28.75	$29.66	$29.66	11,103
2022-07-28	$25.88	$28.69	$25.88	$27.83	$27.83	13,588
2022-07-27	$24.50	$24.61	$24.50	$24.61	$24.61	2,228
2022-07-26	$24.47	$24.47	$24.21	$24.21	$24.21	943
2022-07-25	$24.00	$24.61	$24.00	$24.61	$24.61	4,470
2022-07-22	$24.02	$24.02	$23.80	$23.97	$23.97	577
2022-07-21	$23.77	$24.05	$23.63	$23.69	$23.69	2,771
2022-07-20	$24.00	$24.81	$23.99	$23.99	$23.99	1,799
2022-07-19	$23.69	$24.24	$23.69	$24.24	$24.24	907
2022-07-18	$23.03	$24.06	$22.98	$24.06	$24.06	2,525
2022-07-15	$22.90	$23.13	$22.90	$22.93	$22.93	814
2022-07-14	$22.70	$22.95	$22.70	$22.82	$22.82	970
2022-07-13	$22.82	$23.31	$22.70	$23.10	$23.04	631
2022-07-12	$22.82	$22.93	$22.82	$22.82	$22.76	464
2022-07-11	$23.22	$23.34	$22.86	$22.86	$22.80	1,041
2022-07-08	$22.00	$23.36	$21.85	$23.36	$23.30	3,229
2022-07-07	$21.74	$21.74	$21.74	$21.74	$21.68	189
2022-07-06	$21.70	$22.00	$21.50	$22.00	$21.94	1,683
2022-07-05	$21.50	$21.50	$21.50	$21.50	$21.44	1,174
2022-07-01	$21.50	$21.50	$21.50	$21.50	$21.44	378
2022-06-30	$21.50	$21.50	$21.50	$21.50	$21.44	375
2022-06-29	$21.50	$21.50	$21.50	$21.50	$21.44	20
2022-06-28	$21.62	$21.62	$21.50	$21.50	$21.44	706
2022-06-27	$21.51	$22.00	$21.51	$21.52	$21.46	811
2022-06-24	$22.00	$22.00	$21.50	$21.66	$21.60	2,507
2022-06-23	$22.00	$22.00	$21.75	$21.75	$21.69	1,270
2022-06-22	$21.74	$21.74	$21.74	$21.74	$21.68	517
2022-06-21	$21.96	$21.96	$21.50	$21.50	$21.44	5,526
2022-06-17	$21.54	$22.00	$21.50	$21.86	$21.80	2,763
2022-06-16	$21.78	$21.81	$21.50	$21.81	$21.75	2,002
2022-06-15	$21.92	$21.92	$21.92	$21.92	$21.86	453
2022-06-14	$21.50	$21.61	$21.50	$21.50	$21.44	4,558
2022-06-13	$21.50	$21.50	$21.50	$21.50	$21.44	2,977
2022-06-10	$21.50	$21.64	$21.50	$21.64	$21.58	3,382
2022-06-09	$21.66	$21.66	$21.65	$21.65	$21.59	551
2022-06-08	$21.68	$21.68	$21.68	$21.68	$21.62	129
2022-06-07	$21.51	$21.54	$21.51	$21.51	$21.45	809
2022-06-06	$21.65	$21.93	$21.65	$21.93	$21.87	722
2022-06-03	$21.77	$21.77	$21.50	$21.50	$21.44	626
2022-06-02	$21.50	$21.50	$21.50	$21.50	$21.44	717
2022-06-01	$21.50	$21.79	$21.50	$21.59	$21.53	4,131
2022-05-31	$21.53	$21.53	$21.53	$21.53	$21.47	297
2022-05-27	$20.99	$21.55	$20.99	$21.55	$21.49	536
2022-05-26	$20.97	$20.99	$20.94	$20.99	$20.94	1,452
2022-05-25	$21.38	$21.38	$21.13	$21.13	$21.07	567
2022-05-24	$21.05	$21.25	$20.94	$21.25	$21.19	986
2022-05-23	$21.28	$21.28	$21.01	$21.01	$20.95	869
2022-05-20	$21.78	$21.78	$21.78	$21.78	$21.72	288
2022-05-19	$21.80	$21.80	$21.75	$21.78	$21.72	1,029
2022-05-18	$21.91	$22.13	$21.80	$22.13	$22.07	586
2022-05-17	$21.66	$21.96	$21.31	$21.35	$21.29	1,419
2022-05-16	$21.65	$21.66	$21.17	$21.17	$21.11	1,637
2022-05-13	$21.68	$21.68	$21.42	$21.42	$21.36	467
2022-05-12	$22.20	$22.20	$21.25	$21.40	$21.34	744
2022-05-11	$22.33	$22.33	$21.82	$21.90	$21.84	1,014
2022-05-10	$21.65	$21.79	$21.27	$21.32	$21.26	1,647
2022-05-09	$22.49	$22.49	$22.49	$22.49	$22.43	729
2022-05-06	$22.35	$22.49	$22.34	$22.49	$22.43	2,539
2022-05-05	$22.54	$22.54	$22.20	$22.20	$22.14	777
2022-05-04	$21.64	$21.80	$21.60	$21.80	$21.74	1,974
2022-05-03	$21.79	$21.79	$21.49	$21.49	$21.44	1,156
2022-05-02	$20.98	$21.28	$20.94	$21.28	$21.22	2,717
2022-04-29	$22.67	$22.67	$21.59	$21.84	$21.78	982
2022-04-28	$21.85	$23.00	$21.24	$22.86	$22.80	4,541
2022-04-27	$20.98	$21.50	$20.98	$21.35	$21.29	1,537
2022-04-26	$21.69	$21.74	$21.69	$21.74	$21.68	623
2022-04-25	$22.20	$22.50	$21.67	$21.67	$21.61	2,506
2022-04-22	$23.00	$23.00	$23.00	$23.00	$22.94	475
2022-04-21	$22.13	$22.83	$22.05	$22.53	$22.47	2,985
2022-04-20	$23.00	$23.00	$22.78	$23.00	$22.94	4,034
2022-04-19	$22.40	$22.52	$22.38	$22.52	$22.46	2,714
2022-04-18	$23.13	$23.13	$21.66	$21.85	$21.79	3,891
2022-04-14	$22.97	$23.21	$22.97	$23.08	$23.01	1,328
2022-04-13	$23.08	$23.11	$22.80	$22.86	$22.80	3,721
2022-04-12	$23.02	$23.61	$22.76	$23.11	$22.99	5,738
2022-04-11	$23.65	$23.95	$22.70	$23.03	$22.90	6,402
2022-04-08	$21.10	$23.50	$21.10	$23.45	$23.33	16,707
2022-04-07	$21.00	$21.00	$21.00	$21.00	$20.89	5,062
2022-04-06	$21.00	$21.24	$21.00	$21.01	$20.90	5,812
2022-04-05	$21.49	$21.49	$21.48	$21.48	$21.37	598
2022-04-04	$21.16	$21.16	$21.00	$21.00	$20.89	441
2022-04-01	$21.01	$21.35	$21.00	$21.00	$20.89	6,909
2022-03-31	$21.00	$21.00	$21.00	$21.00	$20.89	1,440
2022-03-30	$21.16	$21.35	$21.16	$21.35	$21.24	594
2022-03-29	$21.05	$21.19	$21.00	$21.00	$20.89	6,533
2022-03-28	$20.95	$21.00	$20.95	$21.00	$20.89	3,863
2022-03-25	$21.24	$21.50	$21.24	$21.50	$21.39	631
2022-03-24	$20.99	$21.00	$20.99	$21.00	$20.89	734
2022-03-23	$20.59	$20.59	$20.56	$20.56	$20.45	1,039
2022-03-22	$20.55	$20.93	$20.54	$20.54	$20.43	1,390
2022-03-21	$20.30	$20.46	$20.30	$20.41	$20.30	2,391
2022-03-18	$20.15	$20.30	$20.05	$20.23	$20.12	2,385
2022-03-17	$20.00	$20.10	$20.00	$20.10	$19.99	444
2022-03-16	$19.65	$20.00	$19.65	$20.00	$19.90	1,885
2022-03-15	$19.81	$19.81	$19.65	$19.65	$19.55	1,873
2022-03-14	$19.98	$20.19	$19.75	$19.89	$19.79	3,119
2022-03-11	$20.10	$20.10	$19.81	$20.00	$19.90	1,527
2022-03-10	$19.71	$19.97	$19.37	$19.97	$19.87	667
2022-03-09	$19.61	$20.00	$19.61	$19.99	$19.89	796
2022-03-08	$19.50	$19.71	$19.28	$19.28	$19.18	2,404
2022-03-07	$19.76	$20.25	$19.76	$20.15	$20.04	1,476
2022-03-04	$18.92	$19.85	$18.24	$19.85	$19.75	2,231
2022-03-03	$19.00	$19.00	$18.77	$18.77	$18.67	1,006
2022-03-02	$18.80	$19.00	$18.80	$19.00	$18.90	1,054
2022-03-01	$18.46	$19.45	$18.42	$19.05	$18.95	2,439
2022-02-28	$17.54	$18.35	$17.54	$18.35	$18.25	1,215
2022-02-25	$17.85	$17.98	$17.54	$17.98	$17.89	4,027
2022-02-24	$15.04	$15.04	$15.04	$15.04	$14.96	8
2022-02-23	$15.04	$15.04	$15.04	$15.04	$14.96	340
2022-02-22	$15.05	$15.05	$15.05	$15.05	$14.97	85
2022-02-18	$15.05	$15.05	$15.05	$15.05	$14.97	56
2022-02-17	$15.31	$15.31	$15.05	$15.05	$14.97	1,174
2022-02-16	$15.68	$15.73	$15.53	$15.53	$15.45	1,559
2022-02-15	$14.74	$16.00	$14.74	$16.00	$15.92	22,944
2022-02-14	$14.82	$14.82	$14.82	$14.82	$14.74	12
2022-02-11	$14.94	$15.45	$14.63	$14.82	$14.74	13,310
2022-02-10	$15.70	$15.70	$15.70	$15.70	$15.62	6
2022-02-09	$15.70	$15.70	$15.70	$15.70	$15.62	354
2022-02-08	$15.70	$16.00	$15.70	$16.00	$15.92	1,461
2022-02-07	$15.70	$15.70	$15.70	$15.70	$15.62	26
2022-02-04	$16.04	$16.13	$15.59	$15.70	$15.62	4,536
2022-02-03	$15.78	$15.80	$15.78	$15.80	$15.72	1,091
2022-02-02	$15.83	$15.83	$15.83	$15.83	$15.75	117
2022-02-01	$16.00	$16.06	$15.75	$15.83	$15.75	2,384
2022-01-31	$16.00	$16.00	$16.00	$16.00	$15.92	2,041
2022-01-28	$15.25	$16.02	$15.25	$16.00	$15.92	1,854
2022-01-27	$15.50	$15.50	$15.26	$15.26	$15.18	2,067
2022-01-26	$15.50	$15.50	$15.50	$15.50	$15.42	441
2022-01-25	$15.25	$15.59	$15.25	$15.50	$15.42	1,239
2022-01-24	$14.95	$15.36	$14.95	$15.36	$15.28	5,014
2022-01-21	$14.35	$15.41	$14.35	$14.90	$14.82	8,798
2022-01-20	$15.42	$15.42	$15.42	$15.42	$15.34	10
2022-01-19	$15.11	$15.42	$14.83	$15.42	$15.34	2,548
2022-01-18	$15.60	$15.60	$15.60	$15.60	$15.52	525
2022-01-14	$15.75	$15.75	$15.75	$15.75	$15.67	621
2022-01-13	$15.69	$15.69	$15.69	$15.69	$15.61	267
2022-01-12	$16.65	$16.65	$15.60	$15.64	$15.50	792
2022-01-11	$15.60	$15.65	$15.45	$15.45	$15.31	783
2022-01-10	$15.43	$15.43	$15.30	$15.38	$15.24	1,482
2022-01-07	$15.28	$15.28	$15.28	$15.28	$15.14	10
2022-01-06	$15.28	$15.28	$15.28	$15.28	$15.14	44
2022-01-05	$15.28	$15.28	$15.28	$15.28	$15.14	277
2022-01-04	$15.03	$15.03	$15.00	$15.00	$14.86	498
2022-01-03	$15.00	$15.27	$15.00	$15.25	$15.11	500
2021-12-31	$15.00	$15.01	$15.00	$15.00	$14.86	1,023
2021-12-30	$15.00	$15.07	$15.00	$15.00	$14.86	1,371
2021-12-29	$14.90	$14.90	$14.90	$14.90	$14.77	606
2021-12-28	$14.50	$15.33	$14.50	$14.95	$14.82	4,566
2021-12-27	$14.59	$14.59	$14.54	$14.55	$14.42	1,237
2021-12-23	$14.02	$14.19	$14.02	$14.19	$14.06	483
2021-12-22	$14.35	$14.35	$14.35	$14.35	$14.22	49
2021-12-21	$14.59	$14.59	$14.22	$14.35	$14.22	1,793
2021-12-20	$14.01	$14.01	$14.00	$14.00	$13.87	3,391
2021-12-17	$14.72	$14.72	$14.19	$14.19	$14.06	2,510
2021-12-16	$14.62	$14.62	$14.62	$14.62	$14.49	618
2021-12-15	$13.54	$13.69	$13.54	$13.69	$13.57	764
2021-12-14	$14.27	$14.27	$14.27	$14.27	$14.14	383
2021-12-13	$14.15	$14.15	$14.15	$14.15	$14.02	176
2021-12-10	$14.15	$14.15	$14.15	$14.15	$14.02	334
2021-12-09	$13.91	$13.91	$13.91	$13.91	$13.78	234
2021-12-08	$13.82	$14.44	$13.82	$14.44	$14.31	637
2021-12-07	$14.44	$14.44	$14.44	$14.44	$14.31	1
2021-12-06	$14.39	$14.44	$14.39	$14.44	$14.31	471
2021-12-03	$14.90	$14.90	$13.65	$14.60	$14.47	6,033
2021-12-02	$13.54	$14.77	$13.54	$14.77	$14.64	397
2021-12-01	$13.53	$13.53	$13.53	$13.53	$13.41	32
2021-11-30	$13.66	$13.66	$13.53	$13.53	$13.41	788
2021-11-29	$14.02	$14.24	$13.64	$13.64	$13.52	652
2021-11-26	$14.10	$14.10	$14.10	$14.10	$13.97	126
2021-11-24	$13.95	$14.10	$13.90	$14.10	$13.97	371
2021-11-23	$14.28	$14.39	$14.12	$14.39	$14.26	1,530
2021-11-22	$14.82	$15.05	$14.50	$14.50	$14.37	1,353
2021-11-19	$14.60	$15.24	$14.60	$15.24	$15.10	3,525
2021-11-18	$15.00	$15.00	$15.00	$15.00	$14.86	599
2021-11-17	$15.56	$15.56	$15.56	$15.56	$15.42	174
2021-11-16	$15.56	$15.56	$15.56	$15.56	$15.42	313
2021-11-15	$15.00	$15.00	$15.00	$15.00	$14.86	13
2021-11-12	$15.00	$15.00	$15.00	$15.00	$14.86	82
2021-11-11	$15.22	$15.22	$15.00	$15.00	$14.86	835
2021-11-10	$15.30	$15.38	$15.00	$15.38	$15.24	1,133
2021-11-09	$15.80	$15.80	$15.50	$15.58	$15.43	3,085
2021-11-08	$16.00	$16.12	$16.00	$16.12	$15.97	1,760
2021-11-05	$15.51	$15.51	$15.51	$15.51	$15.37	734
2021-11-04	$16.00	$16.19	$16.00	$16.00	$15.86	1,930
2021-11-03	$15.44	$15.80	$15.44	$15.80	$15.66	442
2021-11-02	$15.06	$15.06	$15.00	$15.00	$14.86	1,164
2021-11-01	$15.01	$15.25	$15.01	$15.25	$15.11	629
2021-10-29	$13.76	$15.02	$13.76	$14.85	$14.72	7,939
2021-10-28	$13.30	$13.30	$13.30	$13.30	$13.18	175
2021-10-27	$13.47	$13.47	$13.24	$13.25	$13.13	912
2021-10-26	$13.95	$13.95	$13.95	$13.95	$13.82	112
2021-10-25	$13.95	$13.95	$13.95	$13.95	$13.82	344
2021-10-22	$13.72	$13.72	$13.72	$13.72	$13.60	80
2021-10-21	$13.72	$13.72	$13.72	$13.72	$13.60	205
2021-10-20	$13.72	$13.72	$13.72	$13.72	$13.60	514
2021-10-19	$13.69	$13.69	$13.69	$13.69	$13.57	301
2021-10-18	$13.55	$13.55	$13.55	$13.55	$13.43	12
2021-10-15	$13.75	$13.75	$13.55	$13.55	$13.43	944
2021-10-14	$13.19	$13.80	$13.14	$13.80	$13.68	515
2021-10-13	$13.54	$13.54	$13.26	$13.26	$13.08	1,040
2021-10-12	$13.73	$14.05	$13.46	$13.47	$13.29	1,131
2021-10-11	$14.39	$14.41	$13.89	$13.90	$13.71	1,333
2021-10-08	$14.47	$14.50	$14.45	$14.50	$14.31	2,124
2021-10-07	$14.14	$14.14	$14.14	$14.14	$13.95	118
2021-10-06	$14.14	$14.14	$14.14	$14.14	$13.95	613
2021-10-05	$14.14	$14.14	$14.14	$14.14	$13.95	11
2021-10-04	$14.14	$14.14	$14.14	$14.14	$13.95	256
2021-10-01	$14.59	$14.59	$14.14	$14.14	$13.95	1,481
2021-09-30	$14.03	$14.78	$14.03	$14.50	$14.31	4,748
2021-09-29	$14.59	$14.59	$14.59	$14.59	$14.40	51
2021-09-28	$14.59	$14.59	$14.59	$14.59	$14.40	55
2021-09-27	$13.90	$14.63	$13.90	$14.59	$14.40	913
2021-09-24	$14.51	$14.56	$13.89	$14.06	$13.87	3,579
2021-09-23	$14.42	$14.52	$14.36	$14.40	$14.21	2,141
2021-09-22	$13.50	$14.18	$13.50	$14.18	$13.99	812
2021-09-21	$14.17	$14.38	$13.41	$14.12	$13.93	2,520
2021-09-20	$14.59	$14.59	$14.04	$14.04	$13.85	3,265
2021-09-17	$14.80	$14.80	$14.60	$14.60	$14.41	10,137
2021-09-16	$14.37	$14.69	$14.30	$14.69	$14.49	3,024
2021-09-15	$14.40	$14.63	$14.39	$14.55	$14.36	1,518
2021-09-14	$14.52	$14.77	$14.52	$14.59	$14.39	2,372
2021-09-13	$14.81	$14.93	$14.46	$14.55	$14.36	5,041
2021-09-10	$15.11	$15.30	$14.86	$14.86	$14.66	2,188
2021-09-09	$14.61	$14.98	$14.61	$14.82	$14.62	773
2021-09-08	$15.33	$15.33	$15.00	$15.00	$14.80	2,673
2021-09-07	$15.14	$15.26	$15.00	$15.26	$15.06	4,686
2021-09-03	$15.11	$15.12	$15.11	$15.11	$14.91	719
2021-09-02	$15.73	$15.73	$15.73	$15.73	$15.52	88
2021-09-01	$15.73	$15.73	$15.73	$15.73	$15.52	104
2021-08-31	$14.90	$15.73	$14.90	$15.73	$15.52	1,711
2021-08-30	$15.75	$15.75	$15.72	$15.75	$15.54	2,094
2021-08-27	$15.76	$15.76	$15.50	$15.50	$15.29	528
2021-08-26	$15.80	$16.00	$15.35	$15.35	$15.15	2,686
2021-08-25	$15.40	$15.40	$15.40	$15.40	$15.19	557
2021-08-24	$15.65	$15.84	$15.29	$15.40	$15.19	5,652
2021-08-23	$15.68	$15.70	$15.46	$15.65	$15.44	2,310
2021-08-20	$14.83	$15.18	$14.83	$15.18	$14.98	1,304
2021-08-19	$15.29	$15.29	$15.20	$15.20	$15.00	2,306
2021-08-18	$15.20	$15.20	$15.20	$15.20	$15.00	11
2021-08-17	$15.50	$15.92	$15.20	$15.20	$15.00	7,852
2021-08-16	$15.56	$15.64	$15.56	$15.64	$15.43	404
2021-08-13	$15.70	$15.75	$15.35	$15.35	$15.14	860
2021-08-12	$16.05	$16.05	$15.64	$15.92	$15.71	492
2021-08-11	$15.71	$15.71	$15.31	$15.57	$15.36	877
2021-08-10	$14.88	$15.53	$14.88	$15.50	$15.29	12,855
2021-08-09	$15.57	$15.57	$15.29	$15.29	$15.09	1,508
2021-08-06	$15.65	$15.66	$15.40	$15.41	$15.20	3,359
2021-08-05	$14.85	$15.55	$14.80	$15.48	$15.27	8,685
2021-08-04	$15.23	$15.55	$15.01	$15.01	$14.81	3,720
2021-08-03	$15.14	$15.90	$14.88	$15.55	$15.34	3,516
2021-08-02	$16.00	$16.02	$14.59	$14.95	$14.75	9,217
2021-07-30	$16.00	$16.01	$15.41	$15.44	$15.23	21,154
2021-07-29	$13.16	$13.97	$13.04	$13.14	$12.97	971
2021-07-28	$13.07	$13.81	$12.38	$13.55	$13.37	4,943
2021-07-27	$13.68	$13.77	$13.68	$13.76	$13.58	2,034
2021-07-26	$14.28	$14.29	$14.28	$14.29	$14.10	1,255
2021-07-23	$13.91	$14.01	$13.91	$14.00	$13.81	2,377
2021-07-22	$14.00	$14.00	$13.88	$13.92	$13.73	4,798
2021-07-21	$14.30	$14.30	$13.92	$13.92	$13.73	1,694
2021-07-20	$14.15	$14.15	$13.88	$13.88	$13.70	2,472
2021-07-19	$13.67	$13.87	$13.67	$13.76	$13.58	2,469
2021-07-16	$14.17	$14.22	$14.00	$14.00	$13.81	2,666
2021-07-15	$13.83	$13.83	$13.51	$13.51	$13.33	2,218
2021-07-14	$14.55	$14.55	$14.55	$14.55	$14.36	61
2021-07-13	$14.89	$15.10	$14.50	$14.55	$14.30	2,858
2021-07-12	$14.58	$14.58	$14.58	$14.58	$14.33	6
2021-07-09	$13.79	$14.58	$13.79	$14.58	$14.33	1,830
2021-07-08	$14.31	$14.36	$14.21	$14.21	$13.96	2,916
2021-07-07	$14.89	$14.89	$14.00	$14.41	$14.16	1,947
2021-07-06	$14.76	$14.82	$14.59	$14.79	$14.53	5,268
2021-07-02	$14.25	$14.70	$14.25	$14.69	$14.44	5,546
2021-07-01	$14.15	$14.20	$14.15	$14.20	$13.95	1,219
2021-06-30	$14.50	$14.50	$14.00	$14.19	$13.94	2,112
2021-06-29	$15.15	$15.15	$14.59	$14.59	$14.34	912
2021-06-28	$14.71	$15.20	$14.64	$15.11	$14.85	2,986
2021-06-25	$14.56	$14.70	$14.31	$14.64	$14.39	3,414
2021-06-24	$13.83	$14.19	$13.76	$13.78	$13.54	3,121
2021-06-23	$14.00	$14.04	$13.90	$14.02	$13.78	1,711
2021-06-22	$14.79	$14.79	$13.75	$13.93	$13.69	5,214
2021-06-21	$14.54	$14.62	$14.09	$14.09	$13.85	4,788
2021-06-18	$14.60	$14.90	$14.28	$14.90	$14.64	1,515
2021-06-17	$14.86	$14.90	$14.06	$14.90	$14.64	4,331
2021-06-16	$14.71	$14.88	$14.60	$14.60	$14.35	2,769
2021-06-15	$14.65	$14.80	$14.60	$14.66	$14.41	2,457
2021-06-14	$15.00	$15.00	$14.42	$14.60	$14.34	7,326
2021-06-11	$15.25	$15.46	$14.53	$14.95	$14.69	4,380
2021-06-10	$15.00	$15.00	$14.86	$14.86	$14.60	461
2021-06-09	$14.90	$15.28	$14.51	$14.51	$14.26	4,872
2021-06-08	$14.91	$14.91	$14.76	$14.76	$14.50	532
2021-06-07	$15.00	$15.50	$14.46	$14.76	$14.50	6,420
2021-06-04	$15.06	$15.06	$14.60	$14.65	$14.40	4,716
2021-06-03	$15.20	$15.20	$15.20	$15.20	$14.94	92
2021-06-02	$15.48	$15.80	$15.20	$15.20	$14.94	3,037
2021-06-01	$16.30	$16.72	$15.00	$15.53	$15.26	8,013
2021-05-28	$17.01	$17.01	$17.01	$17.01	$16.71	15
2021-05-27	$17.50	$17.53	$17.00	$17.01	$16.71	2,533
2021-05-26	$17.55	$17.55	$17.55	$17.55	$17.25	71
2021-05-25	$17.80	$17.90	$17.55	$17.55	$17.25	2,811
2021-05-24	$17.58	$17.73	$17.53	$17.55	$17.25	3,524
2021-05-21	$16.04	$17.22	$16.04	$17.04	$16.74	3,632
2021-05-20	$16.03	$16.04	$15.83	$15.86	$15.58	1,724
2021-05-19	$17.03	$17.03	$16.05	$16.05	$15.77	737
2021-05-18	$16.21	$16.43	$16.21	$16.43	$16.14	1,207
2021-05-17	$16.71	$16.71	$16.71	$16.71	$16.42	59
2021-05-14	$16.71	$16.71	$16.71	$16.71	$16.42	331
2021-05-13	$15.92	$15.92	$15.86	$15.86	$15.58	492
2021-05-12	$15.75	$15.85	$15.45	$15.45	$15.18	885
2021-05-11	$16.50	$16.86	$16.50	$16.50	$16.21	695
2021-05-10	$16.68	$16.99	$16.68	$16.94	$16.65	2,506
2021-05-07	$17.44	$17.84	$17.25	$17.84	$17.53	1,297
2021-05-06	$17.53	$17.53	$17.53	$17.53	$17.23	414
2021-05-05	$17.50	$17.96	$17.08	$17.50	$17.20	5,007
2021-05-04	$17.48	$17.48	$17.08	$17.45	$17.15	2,089
2021-05-03	$18.60	$18.86	$17.45	$17.93	$17.62	8,268
2021-04-30	$17.20	$22.00	$17.20	$18.91	$18.58	14,700
2021-04-29	$16.70	$16.70	$16.70	$16.70	$16.41	240
2021-04-28	$16.50	$16.99	$16.50	$16.69	$16.40	12,902
2021-04-27	$15.99	$17.19	$15.99	$16.30	$16.02	10,252
2021-04-26	$15.50	$16.23	$15.50	$16.15	$15.87	1,758
2021-04-23	$15.18	$15.56	$15.15	$15.35	$15.08	4,212
2021-04-22	$14.91	$15.31	$14.78	$15.06	$14.80	2,345
2021-04-21	$15.03	$15.26	$14.97	$15.26	$15.00	18,995
2021-04-20	$15.31	$15.31	$15.31	$15.31	$15.04	135
2021-04-19	$15.52	$15.52	$15.31	$15.31	$15.04	872
2021-04-16	$16.98	$16.98	$15.97	$15.97	$15.69	4,386
2021-04-15	$16.73	$16.78	$15.51	$16.38	$16.09	9,881
2021-04-14	$16.87	$16.92	$16.31	$16.31	$16.03	13,503
2021-04-13	$17.20	$17.20	$16.97	$16.97	$16.61	852
2021-04-12	$17.40	$17.40	$17.04	$17.04	$16.68	3,939
2021-04-09	$17.25	$17.26	$17.13	$17.20	$16.83	1,401
2021-04-08	$17.90	$17.96	$16.71	$16.71	$16.36	1,689
2021-04-07	$18.65	$18.65	$18.08	$18.08	$17.70	844
2021-04-06	$18.60	$18.60	$18.43	$18.43	$18.04	981
2021-04-05	$18.69	$18.85	$17.90	$18.29	$17.91	1,280
2021-04-01	$17.99	$18.29	$17.99	$18.29	$17.91	1,525
2021-03-31	$18.63	$18.63	$18.52	$18.63	$18.24	2,992
2021-03-30	$18.80	$18.83	$18.52	$18.52	$18.13	1,912
2021-03-29	$18.80	$18.80	$18.80	$18.80	$18.41	1,531
2021-03-26	$18.40	$18.61	$18.24	$18.48	$18.10	3,312
2021-03-25	$17.33	$17.33	$17.33	$17.33	$16.97	208
2021-03-24	$18.19	$18.19	$17.33	$17.33	$16.97	926
2021-03-23	$17.94	$17.94	$17.94	$17.94	$17.56	1,678
2021-03-22	$18.92	$19.48	$18.92	$19.36	$18.95	814
2021-03-19	$20.68	$20.68	$19.04	$19.04	$18.64	1,715
2021-03-18	$20.15	$20.15	$20.15	$20.15	$19.73	166
2021-03-17	$20.00	$20.00	$19.90	$19.90	$19.48	342
2021-03-16	$19.37	$20.22	$19.37	$20.22	$19.79	1,818
2021-03-15	$21.43	$21.43	$20.34	$20.34	$19.91	1,261
2021-03-12	$21.38	$21.38	$21.08	$21.30	$20.85	1,714
2021-03-11	$21.59	$21.59	$21.59	$21.59	$21.14	305
2021-03-10	$20.12	$20.12	$20.00	$20.00	$19.58	774
2021-03-09	$19.62	$19.62	$19.46	$19.50	$19.09	437
2021-03-08	$18.50	$18.50	$18.45	$18.50	$18.11	2,026
2021-03-05	$18.27	$18.75	$17.90	$18.68	$18.28	2,235
2021-03-04	$18.01	$18.47	$17.33	$18.47	$18.08	2,289
2021-03-03	$18.25	$18.25	$18.25	$18.25	$17.87	1,503
2021-03-02	$18.29	$18.29	$17.45	$17.87	$17.50	762
2021-03-01	$16.70	$18.36	$16.59	$18.34	$17.96	2,627
2021-02-26	$16.70	$16.70	$16.70	$16.70	$16.35	524
2021-02-25	$18.50	$18.60	$16.66	$16.70	$16.35	3,981
2021-02-24	$17.58	$17.80	$17.58	$17.80	$17.43	989
2021-02-23	$16.85	$17.05	$16.85	$16.85	$16.50	2,513
2021-02-22	$15.58	$16.70	$15.58	$16.70	$16.35	1,326
2021-02-19	$15.19	$15.26	$15.18	$15.26	$14.94	1,122
2021-02-18	$15.43	$15.70	$15.15	$15.15	$14.83	1,458
2021-02-17	$15.55	$16.00	$15.55	$16.00	$15.66	1,234
2021-02-16	$14.69	$15.55	$14.60	$15.55	$15.22	1,904
2021-02-12	$15.22	$15.22	$15.22	$15.22	$14.90	348
2021-02-11	$15.87	$15.87	$15.87	$15.87	$15.54	447
2021-02-10	$15.74	$16.00	$15.70	$15.74	$15.41	1,858
2021-02-09	$14.99	$15.83	$14.99	$15.75	$15.42	6,175
2021-02-08	$14.65	$15.00	$14.60	$14.60	$14.29	4,277
2021-02-05	$14.56	$14.60	$14.25	$14.25	$13.95	2,087
2021-02-04	$13.81	$13.81	$13.81	$13.81	$13.52	118
2021-02-03	$13.63	$13.81	$13.63	$13.81	$13.52	511
2021-02-02	$14.10	$14.10	$13.93	$13.93	$13.63	771
2021-02-01	$13.67	$14.77	$13.53	$14.16	$13.86	2,813
2021-01-29	$13.93	$13.93	$13.65	$13.68	$13.39	1,323
2021-01-28	$14.20	$14.20	$14.20	$14.20	$13.90	522
2021-01-27	$14.64	$14.64	$14.00	$14.00	$13.71	2,235
2021-01-26	$14.99	$14.99	$14.76	$14.76	$14.45	1,208
2021-01-25	$15.40	$15.96	$15.07	$15.72	$15.39	3,013
2021-01-22	$15.20	$15.20	$14.64	$14.64	$14.33	1,983
2021-01-21	$14.89	$15.27	$14.89	$15.19	$14.87	824
2021-01-20	$15.22	$15.22	$15.22	$15.22	$14.90	81
2021-01-19	$14.94	$15.30	$14.93	$15.22	$14.90	1,728
2021-01-15	$15.25	$15.25	$15.25	$15.25	$14.93	66
2021-01-14	$14.80	$15.30	$14.80	$15.25	$14.93	1,280
2021-01-13	$13.91	$15.30	$13.91	$14.72	$14.35	981
2021-01-12	$14.85	$14.85	$14.80	$14.85	$14.48	604
2021-01-11	$14.70	$14.70	$14.30	$14.30	$13.95	1,457
2021-01-08	$15.20	$15.20	$14.72	$14.72	$14.35	533
2021-01-07	$15.45	$15.60	$15.25	$15.25	$14.87	700
2021-01-06	$15.38	$15.89	$14.87	$14.97	$14.60	6,188
2021-01-05	$13.84	$14.51	$13.84	$14.51	$14.15	1,070
2021-01-04	$13.51	$13.51	$13.51	$13.51	$13.17	173
2020-12-31	$14.16	$14.16	$13.25	$13.28	$12.95	2,164
2020-12-30	$13.71	$14.20	$13.53	$14.20	$13.85	4,391
2020-12-29	$13.16	$14.00	$13.16	$14.00	$13.65	2,305
2020-12-28	$14.78	$14.78	$13.90	$14.16	$13.81	3,371
2020-12-24	$13.81	$13.81	$13.81	$13.81	$13.47	235
2020-12-23	$13.81	$13.81	$13.81	$13.81	$13.47	129
2020-12-22	$14.25	$14.25	$14.25	$14.25	$13.90	750
2020-12-21	$15.01	$16.11	$14.76	$14.76	$14.39	1,707
2020-12-18	$15.85	$15.85	$14.25	$14.72	$14.35	3,125
2020-12-17	$16.01	$16.01	$15.85	$15.85	$15.46	3,188
2020-12-16	$15.94	$16.71	$15.69	$15.85	$15.46	3,141
2020-12-15	$14.08	$15.35	$14.08	$15.05	$14.68	7,518
2020-12-14	$14.07	$14.08	$13.70	$14.08	$13.73	8,062
2020-12-11	$13.95	$13.95	$13.11	$13.11	$12.78	1,292
2020-12-10	$13.95	$13.95	$13.95	$13.95	$13.60	596
2020-12-09	$13.50	$14.22	$12.87	$14.08	$13.73	1,065
2020-12-08	$15.25	$15.25	$15.00	$15.00	$14.63	2,511
2020-12-07	$15.00	$15.00	$14.95	$14.95	$14.58	1,561
2020-12-04	$14.11	$14.95	$14.11	$14.95	$14.58	718
2020-12-03	$13.90	$13.90	$13.90	$13.90	$13.56	431
2020-12-02	$14.06	$14.11	$13.91	$13.91	$13.57	1,258
2020-12-01	$14.24	$14.24	$14.24	$14.24	$13.89	855
2020-11-30	$14.75	$15.01	$14.01	$14.04	$13.69	2,024
2020-11-27	$14.68	$14.68	$14.68	$14.68	$14.32	102
2020-11-25	$15.00	$15.00	$14.33	$14.72	$14.35	1,486
2020-11-24	$14.00	$15.00	$14.00	$14.86	$14.49	4,798
2020-11-23	$13.44	$13.93	$12.83	$13.93	$13.58	5,294
2020-11-20	$13.59	$13.75	$13.59	$13.75	$13.41	917
2020-11-19	$13.07	$13.24	$13.07	$13.24	$12.91	832
2020-11-18	$13.42	$13.72	$13.42	$13.60	$13.26	2,534
2020-11-17	$13.13	$13.16	$12.87	$13.16	$12.83	3,356
2020-11-16	$12.93	$13.00	$12.64	$12.72	$12.40	5,698
2020-11-13	$13.00	$13.00	$12.53	$12.53	$12.22	595
2020-11-12	$13.04	$13.04	$12.40	$12.45	$12.14	865
2020-11-11	$12.31	$13.33	$12.29	$12.66	$12.35	1,067
2020-11-10	$12.63	$12.89	$12.59	$12.83	$12.51	4,272
2020-11-09	$12.42	$12.63	$12.20	$12.44	$12.13	5,322
2020-11-06	$12.30	$12.30	$12.30	$12.30	$11.99	20
2020-11-05	$12.15	$12.30	$12.15	$12.30	$11.99	1,565
2020-11-04	$12.68	$12.68	$12.50	$12.50	$12.19	4,458
2020-11-03	$11.89	$11.89	$11.89	$11.89	$11.60	123
2020-11-02	$11.02	$11.89	$11.02	$11.89	$11.60	2,464
2020-10-30	$11.36	$15.23	$11.20	$11.42	$11.14	39,827
2020-10-29	$11.24	$11.30	$10.11	$10.21	$9.96	2,468
2020-10-28	$10.73	$10.95	$10.72	$10.95	$10.68	1,722
2020-10-27	$11.03	$11.03	$11.03	$11.03	$10.76	41
2020-10-26	$10.91	$11.03	$10.91	$11.03	$10.76	1,075
2020-10-23	$10.81	$10.99	$10.81	$10.99	$10.72	1,125
2020-10-22	$10.24	$10.74	$10.24	$10.74	$10.47	4,291
2020-10-21	$10.03	$10.03	$10.03	$10.03	$9.78	474
2020-10-20	$10.41	$10.41	$10.41	$10.41	$10.15	31
2020-10-19	$10.41	$10.41	$10.41	$10.41	$10.15	2
2020-10-16	$10.41	$10.41	$10.41	$10.41	$10.15	130
2020-10-15	$10.41	$10.41	$10.41	$10.41	$10.15	108
2020-10-14	$10.99	$10.99	$10.99	$10.99	$10.72	154
2020-10-13	$10.80	$10.80	$10.80	$10.80	$10.47	259
2020-10-12	$10.82	$10.82	$10.80	$10.80	$10.47	1,343
2020-10-09	$10.60	$10.75	$10.60	$10.75	$10.43	1,257
2020-10-08	$10.93	$10.93	$10.22	$10.61	$10.29	734
2020-10-07	$10.43	$10.47	$10.22	$10.22	$9.91	434
2020-10-06	$11.71	$11.71	$10.10	$10.10	$9.80	2,230
2020-10-05	$11.29	$11.35	$11.29	$11.35	$11.01	364
2020-10-02	$11.38	$11.38	$10.88	$10.88	$10.55	1,335
2020-10-01	$11.76	$11.76	$11.76	$11.76	$11.41	864
2020-09-30	$11.96	$11.96	$11.68	$11.71	$11.36	1,294
2020-09-29	$11.76	$11.76	$11.23	$11.23	$10.89	867
2020-09-28	$10.72	$10.82	$10.70	$10.75	$10.43	6,635
2020-09-25	$10.65	$10.90	$10.65	$10.90	$10.57	670
2020-09-24	$9.94	$10.40	$9.36	$10.05	$9.74	3,303
2020-09-23	$10.83	$11.02	$10.83	$11.02	$10.69	461
2020-09-22	$10.50	$10.50	$10.50	$10.50	$10.18	3
2020-09-21	$10.50	$10.50	$10.50	$10.50	$10.18	48
2020-09-18	$10.65	$10.65	$10.50	$10.50	$10.18	202
2020-09-17	$10.85	$10.90	$10.85	$10.90	$10.57	336
2020-09-16	$10.85	$10.85	$10.85	$10.85	$10.52	294
2020-09-15	$10.86	$10.86	$10.85	$10.85	$10.52	692
2020-09-14	$11.31	$11.31	$11.00	$11.00	$10.67	2,263
2020-09-11	$10.90	$10.90	$10.90	$10.90	$10.57	5
2020-09-10	$11.60	$11.60	$10.90	$10.90	$10.57	2,715
2020-09-09	$11.01	$11.12	$11.01	$11.12	$10.79	359
2020-09-08	$11.80	$11.80	$11.80	$11.80	$11.44	180
2020-09-04	$11.80	$11.80	$11.67	$11.67	$11.32	1,832
2020-09-03	$10.90	$10.94	$10.90	$10.94	$10.61	774
2020-09-02	$11.10	$11.10	$11.10	$11.10	$10.77	368
2020-09-01	$10.85	$10.85	$10.85	$10.85	$10.52	54
2020-08-31	$10.85	$10.85	$10.85	$10.85	$10.52	153
2020-08-28	$11.00	$11.00	$10.85	$10.85	$10.52	1,314
2020-08-27	$11.40	$11.40	$11.40	$11.40	$11.06	174
2020-08-26	$11.40	$11.48	$11.40	$11.40	$11.06	1,198
2020-08-25	$12.12	$12.12	$11.35	$11.35	$11.01	2,030
2020-08-24	$11.40	$11.49	$11.40	$11.49	$11.14	1,021
2020-08-21	$11.70	$11.70	$11.25	$11.65	$11.30	1,529
2020-08-20	$11.33	$11.33	$11.33	$11.33	$10.99	34
2020-08-19	$10.80	$11.33	$10.80	$11.33	$10.99	1,671
2020-08-18	$12.00	$12.00	$10.79	$10.80	$10.47	2,287
2020-08-17	$12.00	$12.00	$12.00	$12.00	$11.64	447
2020-08-14	$13.00	$13.00	$12.00	$12.00	$11.64	4,638
2020-08-13	$12.40	$12.40	$12.40	$12.40	$12.03	25
2020-08-12	$12.15	$12.40	$12.15	$12.40	$12.03	1,408
2020-08-11	$12.00	$12.00	$12.00	$12.00	$11.64	60
2020-08-10	$12.38	$13.00	$11.59	$12.00	$11.64	3,314
2020-08-07	$11.91	$12.88	$11.25	$12.88	$12.49	1,917
2020-08-06	$12.50	$12.51	$12.50	$12.51	$12.13	881
2020-08-05	$12.40	$12.60	$12.40	$12.60	$12.22	2,071
2020-08-04	$12.40	$12.40	$12.35	$12.40	$12.03	1,385
2020-08-03	$12.10	$12.10	$12.10	$12.10	$11.74	139
2020-07-31	$11.50	$12.49	$11.50	$12.10	$11.74	9,592
2020-07-30	$11.48	$11.50	$11.13	$11.50	$11.15	1,189
2020-07-29	$10.85	$11.05	$10.85	$11.05	$10.71	1,353
2020-07-28	$9.70	$10.90	$9.70	$10.55	$10.23	5,052
2020-07-27	$10.40	$10.40	$10.40	$10.40	$10.09	268
2020-07-24	$10.41	$10.41	$10.40	$10.40	$10.09	637
2020-07-23	$11.20	$11.20	$11.20	$11.20	$10.86	30
2020-07-22	$11.20	$11.20	$11.20	$11.20	$10.86	375
2020-07-21	$10.43	$10.43	$10.43	$10.43	$10.12	0
2020-07-20	$10.60	$11.04	$10.43	$10.43	$10.12	4,315
2020-07-17	$10.50	$10.60	$10.50	$10.60	$10.28	1,190
2020-07-16	$10.02	$10.02	$10.02	$10.02	$9.72	19
2020-07-15	$9.10	$10.02	$9.10	$10.02	$9.72	420
2020-07-14	$9.11	$9.11	$8.70	$8.70	$8.44	1,178
2020-07-13	$10.50	$10.50	$9.75	$9.75	$9.39	885
2020-07-10	$9.52	$10.50	$8.57	$10.50	$10.11	2,288
2020-07-09	$9.50	$9.50	$9.50	$9.50	$9.15	1,089
2020-07-08	$9.99	$10.02	$9.62	$9.66	$9.31	1,190
2020-07-07	$10.67	$10.68	$9.60	$9.60	$9.25	1,786
2020-07-06	$10.50	$10.79	$10.50	$10.50	$10.11	3,570
2020-07-02	$10.49	$10.49	$10.14	$10.14	$9.77	332
2020-07-01	$10.24	$10.24	$10.24	$10.24	$9.86	400
2020-06-30	$10.19	$10.19	$10.02	$10.02	$9.65	509
2020-06-29	$10.48	$10.48	$9.97	$10.43	$10.05	1,314
2020-06-26	$9.09	$9.97	$9.09	$9.83	$9.47	2,432
2020-06-25	$9.01	$9.04	$9.00	$9.00	$8.67	2,092
2020-06-24	$10.02	$10.05	$8.65	$9.30	$8.96	5,105
2020-06-23	$10.25	$10.31	$10.19	$10.30	$9.92	1,618
2020-06-22	$10.05	$10.61	$10.05	$10.24	$9.86	1,734
2020-06-19	$10.00	$10.21	$9.76	$10.21	$9.83	4,350
2020-06-18	$9.57	$10.04	$9.20	$10.04	$9.67	1,111
2020-06-17	$10.06	$11.07	$10.06	$10.47	$10.09	1,191
2020-06-16	$9.94	$10.92	$9.58	$9.65	$9.30	3,315
2020-06-15	$9.40	$9.75	$9.26	$9.75	$9.39	4,030
2020-06-12	$9.65	$10.35	$9.25	$9.69	$9.33	10,181
2020-06-11	$12.00	$12.00	$12.00	$12.00	$11.56	417
2020-06-10	$12.04	$12.04	$12.00	$12.00	$11.56	1,334
2020-06-09	$11.21	$12.30	$11.21	$12.30	$11.85	1,109
2020-06-08	$11.56	$11.56	$11.56	$11.56	$11.14	653
2020-06-05	$10.99	$12.84	$10.50	$12.50	$12.04	6,637
2020-06-04	$10.83	$10.83	$9.33	$10.29	$9.91	1,456
2020-06-03	$10.83	$10.83	$10.83	$10.83	$10.43	620
2020-06-02	$11.05	$11.05	$10.82	$10.92	$10.52	3,160
2020-06-01	$10.80	$10.80	$10.80	$10.80	$10.40	301
2020-05-29	$10.86	$10.86	$10.86	$10.86	$10.46	158
2020-05-28	$11.20	$11.52	$10.51	$10.86	$10.46	3,805
2020-05-27	$10.60	$10.75	$10.32	$10.75	$10.36	947
2020-05-26	$9.32	$9.32	$9.32	$9.32	$8.98	195
2020-05-22	$8.50	$11.48	$8.50	$9.32	$8.98	12,027
2020-05-21	$8.50	$8.50	$8.00	$8.00	$7.71	1,577
2020-05-20	$8.61	$8.99	$8.61	$8.99	$8.66	367
2020-05-19	$8.44	$8.44	$8.44	$8.44	$8.13	136
2020-05-18	$7.70	$8.44	$7.70	$8.44	$8.13	1,842
2020-05-15	$8.45	$8.49	$7.11	$7.69	$7.41	3,775
2020-05-14	$8.68	$8.68	$8.50	$8.50	$8.19	528
2020-05-13	$8.10	$8.10	$8.10	$8.10	$7.80	1,659
2020-05-12	$9.24	$9.24	$8.10	$8.10	$7.80	8,816
2020-05-11	$8.85	$9.45	$8.64	$8.78	$8.46	3,564
2020-05-08	$9.55	$9.55	$8.95	$8.96	$8.63	7,134
2020-05-07	$8.75	$9.50	$8.75	$9.50	$9.15	6,238
2020-05-06	$8.55	$8.92	$8.55	$8.70	$8.38	4,434
2020-05-05	$8.45	$8.45	$8.45	$8.45	$8.14	371
2020-05-04	$9.50	$9.50	$8.09	$8.09	$7.79	973
2020-05-01	$8.89	$9.52	$8.22	$8.85	$8.52	8,680
2020-04-30	$8.34	$8.34	$7.42	$7.42	$7.15	1,476
2020-04-29	$7.65	$7.65	$7.65	$7.65	$7.37	296
2020-04-28	$7.15	$7.24	$6.85	$6.85	$6.60	2,759
2020-04-27	$7.14	$7.25	$6.94	$7.05	$6.79	1,484
2020-04-24	$7.08	$7.08	$6.60	$6.60	$6.36	5,220
2020-04-23	$6.60	$7.03	$6.55	$6.56	$6.32	843
2020-04-22	$7.30	$7.35	$6.75	$6.96	$6.70	3,675
2020-04-21	$7.15	$7.15	$7.15	$7.15	$6.89	27
2020-04-20	$7.75	$7.75	$7.15	$7.15	$6.89	833
2020-04-17	$7.75	$7.80	$7.75	$7.75	$7.47	2,725
2020-04-16	$8.33	$8.33	$7.25	$7.25	$6.98	2,414
2020-04-15	$7.38	$8.78	$7.27	$8.07	$7.77	3,987
2020-04-14	$8.09	$8.09	$7.29	$7.31	$7.04	2,653
2020-04-13	$8.90	$8.90	$8.85	$8.85	$8.46	2,678
2020-04-09	$8.76	$8.78	$8.72	$8.72	$8.33	2,626
2020-04-08	$8.25	$8.25	$8.25	$8.25	$7.88	865
2020-04-07	$7.50	$7.50	$7.50	$7.50	$7.17	501
2020-04-06	$7.10	$7.16	$7.10	$7.16	$6.84	1,190
2020-04-03	$7.50	$7.51	$6.26	$6.26	$5.98	6,550
2020-04-02	$7.70	$7.70	$7.67	$7.67	$7.33	538
2020-04-01	$7.50	$7.50	$7.46	$7.50	$7.17	1,022
2020-03-31	$7.57	$7.57	$7.57	$7.57	$7.23	739
2020-03-30	$7.50	$7.51	$7.35	$7.50	$7.17	1,920
2020-03-27	$7.04	$7.53	$7.04	$7.53	$7.19	3,524
2020-03-26	$7.10	$7.50	$7.10	$7.21	$6.89	1,047
2020-03-25	$7.70	$7.70	$7.70	$7.70	$7.36	169
2020-03-24	$6.96	$7.50	$6.96	$7.32	$6.99	3,683
2020-03-23	$6.96	$6.96	$6.51	$6.96	$6.65	5,278
2020-03-20	$6.55	$6.55	$6.32	$6.32	$6.04	2,172
2020-03-19	$7.50	$7.50	$6.08	$6.15	$5.88	3,145
2020-03-18	$7.95	$8.24	$6.37	$6.40	$6.11	5,049
2020-03-17	$8.05	$8.25	$7.50	$8.25	$7.88	6,338
2020-03-16	$8.05	$8.14	$7.39	$8.01	$7.65	6,815
2020-03-13	$8.28	$8.28	$7.37	$8.20	$7.83	6,046
2020-03-12	$8.61	$8.61	$7.21	$7.27	$6.95	12,167
2020-03-11	$8.80	$8.80	$7.79	$8.23	$7.86	8,294
2020-03-10	$8.79	$8.79	$8.79	$8.79	$8.40	439
2020-03-09	$9.30	$9.58	$8.70	$8.70	$8.31	3,947
2020-03-06	$9.99	$9.99	$9.99	$9.99	$9.54	0
2020-03-05	$9.79	$10.00	$9.79	$9.99	$9.54	7,325
2020-03-04	$10.15	$10.30	$10.15	$10.30	$9.84	1,711
2020-03-03	$10.08	$10.30	$9.94	$9.97	$9.53	3,445
2020-03-02	$10.12	$10.91	$9.53	$9.53	$9.11	5,666
2020-02-28	$8.90	$10.35	$8.90	$10.30	$9.84	5,662
2020-02-27	$9.10	$9.18	$8.99	$9.18	$8.77	1,110
2020-02-26	$10.00	$10.00	$9.61	$9.61	$9.18	1,590
2020-02-25	$10.88	$10.88	$10.01	$10.01	$9.56	891
2020-02-24	$11.94	$11.94	$11.94	$11.94	$11.41	51
2020-02-21	$12.80	$12.98	$11.94	$11.94	$11.41	3,642
2020-02-20	$13.00	$14.61	$13.00	$13.50	$12.90	4,718
2020-02-19	$15.25	$15.25	$15.25	$15.25	$14.57	0
2020-02-18	$15.25	$15.25	$15.25	$15.25	$14.57	7
2020-02-14	$15.25	$15.25	$15.20	$15.25	$14.57	950
2020-02-13	$15.29	$15.29	$15.29	$15.29	$14.61	462
2020-02-12	$14.33	$14.33	$14.33	$14.33	$13.69	8
2020-02-11	$14.33	$14.33	$14.33	$14.33	$13.69	175
2020-02-10	$15.04	$15.04	$15.04	$15.04	$14.37	262
2020-02-07	$14.87	$15.04	$14.53	$15.04	$14.37	4,533
2020-02-06	$14.98	$15.34	$14.52	$14.52	$13.87	1,019
2020-02-05	$13.68	$13.68	$13.68	$13.68	$13.07	52
2020-02-04	$13.68	$13.68	$13.68	$13.68	$13.07	607
2020-02-03	$14.35	$14.35	$14.18	$14.18	$13.55	679
2020-01-31	$15.30	$15.30	$14.21	$14.25	$13.61	825
2020-01-30	$14.49	$14.49	$14.49	$14.49	$13.84	30
2020-01-29	$14.78	$14.78	$14.49	$14.49	$13.84	728
2020-01-28	$16.12	$16.12	$16.12	$16.12	$15.40	130
2020-01-27	$16.12	$16.12	$16.12	$16.12	$15.40	84
2020-01-24	$16.15	$16.36	$15.59	$16.12	$15.40	1,353
2020-01-23	$16.87	$16.87	$16.87	$16.87	$16.12	714
2020-01-22	$16.13	$16.68	$15.89	$16.60	$15.86	1,842
2020-01-21	$16.81	$16.81	$16.81	$16.81	$16.06	323
2020-01-17	$16.34	$16.84	$16.23	$16.84	$16.09	3,638
2020-01-16	$15.49	$15.50	$15.44	$15.50	$14.81	3,162
2020-01-15	$16.25	$16.25	$15.35	$15.49	$14.80	4,912
2020-01-14	$16.60	$16.60	$16.60	$16.60	$15.86	290
2020-01-13	$16.55	$17.19	$16.46	$16.59	$15.79	2,070
2020-01-10	$16.60	$16.84	$16.23	$16.52	$15.73	5,202
2020-01-09	$16.46	$16.46	$16.46	$16.46	$15.67	78
2020-01-08	$16.72	$16.72	$15.74	$16.46	$15.67	5,055
2020-01-07	$16.20	$16.50	$16.13	$16.35	$15.56	4,635
2020-01-06	$15.34	$15.34	$15.34	$15.34	$14.60	827
2020-01-03	$16.00	$16.42	$15.34	$15.34	$14.60	3,235
2020-01-02	$16.20	$16.20	$16.20	$16.20	$15.42	10
2019-12-31	$16.20	$16.20	$16.20	$16.20	$15.42	348
2019-12-30	$15.50	$15.80	$15.43	$15.56	$14.81	5,285
2019-12-27	$16.20	$16.20	$16.20	$16.20	$15.42	121
2019-12-26	$16.05	$16.92	$16.05	$16.92	$16.11	839
2019-12-24	$16.56	$16.56	$16.56	$16.56	$15.76	6
2019-12-23	$16.53	$16.56	$16.33	$16.56	$15.76	760
2019-12-20	$16.36	$17.60	$16.33	$17.51	$16.67	5,836
2019-12-19	$16.36	$16.83	$16.36	$16.37	$15.58	2,212
2019-12-18	$15.80	$16.37	$15.80	$16.37	$15.58	2,958
2019-12-17	$16.00	$16.07	$15.85	$15.85	$15.09	2,572
2019-12-16	$16.22	$16.22	$15.46	$16.00	$15.23	2,694
2019-12-13	$15.20	$15.20	$15.20	$15.20	$14.47	8
2019-12-12	$14.95	$15.35	$14.95	$15.20	$14.47	1,830
2019-12-11	$14.82	$15.12	$14.82	$14.95	$14.23	8,435
2019-12-10	$14.86	$14.87	$14.57	$14.57	$13.87	1,919
2019-12-09	$14.44	$15.74	$14.35	$14.51	$13.81	7,718
2019-12-06	$14.33	$14.54	$14.27	$14.27	$13.58	1,846
2019-12-05	$14.05	$15.18	$12.46	$14.84	$14.13	5,886
2019-12-04	$13.96	$13.96	$13.96	$13.96	$13.29	355
2019-12-03	$13.81	$14.07	$13.81	$14.07	$13.39	200
2019-12-02	$13.55	$13.55	$13.55	$13.55	$12.90	2
2019-11-29	$13.55	$13.55	$13.55	$13.55	$12.90	198
2019-11-27	$14.02	$14.10	$13.55	$13.55	$12.90	1,443
2019-11-26	$14.50	$14.50	$14.25	$14.25	$13.57	656
2019-11-25	$12.97	$14.47	$12.85	$14.23	$13.55	5,727
2019-11-22	$13.04	$13.20	$12.85	$12.85	$12.23	595
2019-11-21	$13.37	$13.55	$13.37	$13.55	$12.90	1,054
2019-11-20	$13.01	$13.88	$13.01	$13.88	$13.21	1,839
2019-11-19	$13.53	$13.53	$13.53	$13.53	$12.88	53
2019-11-18	$13.53	$13.53	$13.53	$13.53	$12.88	56
2019-11-15	$14.05	$14.44	$13.53	$13.53	$12.88	4,985
2019-11-14	$14.35	$14.50	$14.35	$14.42	$13.73	656
2019-11-13	$14.30	$14.41	$14.29	$14.31	$13.62	1,471
2019-11-12	$14.87	$15.38	$14.45	$14.75	$14.04	6,624
2019-11-11	$15.20	$15.20	$14.34	$14.34	$13.65	1,745
2019-11-08	$14.55	$15.31	$13.95	$13.95	$13.28	4,285
2019-11-07	$15.06	$15.45	$14.65	$14.66	$13.96	1,878
2019-11-06	$14.80	$15.00	$14.25	$14.60	$13.90	3,299
2019-11-05	$13.89	$14.05	$13.53	$14.05	$13.38	1,320
2019-11-04	$13.01	$13.78	$13.01	$13.35	$12.71	1,688
2019-11-01	$13.59	$14.05	$12.48	$12.50	$11.90	57,265
2019-10-31	$13.46	$13.79	$13.23	$13.51	$12.86	24,739
2019-10-30	$13.43	$13.65	$12.86	$13.10	$12.47	1,938
2019-10-29	$13.03	$14.07	$12.92	$14.07	$13.39	5,520
2019-10-28	$13.05	$14.19	$12.40	$12.70	$12.09	6,626
2019-10-25	$12.75	$13.67	$12.35	$13.67	$13.01	3,278
2019-10-24	$12.01	$12.28	$12.01	$12.23	$11.64	1,650
2019-10-23	$12.15	$12.35	$11.75	$12.25	$11.66	4,316
2019-10-22	$11.48	$12.12	$11.42	$12.12	$11.54	1,733
2019-10-21	$11.47	$12.35	$11.25	$11.41	$10.86	6,352
2019-10-18	$11.48	$11.83	$11.48	$11.48	$10.93	3,134
2019-10-17	$11.48	$11.48	$11.01	$11.48	$10.93	1,838
2019-10-16	$12.00	$12.00	$11.00	$11.48	$10.93	3,266
2019-10-15	$11.50	$12.01	$11.50	$12.00	$11.42	826
2019-10-14	$12.19	$12.23	$11.45	$11.48	$10.93	1,683
2019-10-11	$12.52	$12.57	$12.40	$12.40	$11.80	8,434
2019-10-10	$12.80	$12.81	$12.54	$12.64	$11.98	2,875
2019-10-09	$13.00	$13.00	$13.00	$13.00	$12.32	1,204
2019-10-08	$12.58	$12.58	$12.57	$12.57	$11.91	688
2019-10-07	$13.84	$13.84	$13.84	$13.84	$13.11	116
2019-10-04	$13.39	$13.84	$13.39	$13.84	$13.11	2,522
2019-10-03	$13.78	$13.78	$13.78	$13.78	$13.06	5
2019-10-02	$13.78	$13.78	$13.78	$13.78	$13.06	43
2019-10-01	$13.78	$13.78	$13.78	$13.78	$13.06	64
2019-09-30	$14.11	$14.11	$13.53	$13.78	$13.06	895
2019-09-27	$15.59	$15.59	$14.75	$15.56	$14.74	3,491
2019-09-26	$14.65	$15.73	$14.65	$15.73	$14.90	1,624
2019-09-25	$14.76	$14.76	$14.68	$14.68	$13.91	373
2019-09-24	$14.00	$15.00	$14.00	$14.93	$14.14	6,181
2019-09-23	$13.79	$13.87	$13.60	$13.87	$13.14	2,959
2019-09-20	$14.24	$14.70	$13.07	$14.70	$13.93	3,142
2019-09-19	$13.61	$13.61	$13.22	$13.61	$12.89	2,227
2019-09-18	$13.00	$14.13	$13.00	$14.13	$13.39	2,611
2019-09-17	$13.00	$13.84	$13.00	$13.84	$13.11	1,573
2019-09-16	$14.39	$14.39	$14.39	$14.39	$13.63	1,610
2019-09-13	$14.55	$14.62	$13.77	$14.61	$13.84	6,274
2019-09-12	$14.24	$14.24	$12.89	$12.89	$12.21	1,181
2019-09-11	$12.45	$13.25	$11.86	$12.85	$12.17	2,035
2019-09-10	$12.09	$12.09	$10.43	$10.43	$9.88	828
2019-09-09	$11.25	$12.08	$11.25	$11.31	$10.71	3,111
2019-09-06	$10.43	$12.37	$9.95	$11.65	$11.04	6,435
2019-09-05	$10.45	$10.70	$9.81	$10.70	$10.14	9,798
2019-09-04	$10.31	$10.31	$10.31	$10.31	$9.77	26
2019-09-03	$9.81	$10.43	$9.81	$10.31	$9.77	701
2019-08-30	$10.07	$10.07	$10.07	$10.07	$9.54	311
2019-08-29	$9.28	$10.22	$9.28	$10.22	$9.68	993
2019-08-28	$9.67	$9.92	$9.20	$9.20	$8.72	3,061
2019-08-27	$10.14	$10.14	$9.10	$9.10	$8.62	3,923
2019-08-26	$10.35	$10.38	$9.82	$10.20	$9.66	5,409
2019-08-23	$10.23	$10.23	$10.23	$10.23	$9.69	510
2019-08-22	$10.30	$11.04	$10.30	$11.04	$10.46	2,102
2019-08-21	$11.30	$11.30	$11.30	$11.30	$10.71	358
2019-08-20	$11.25	$11.25	$11.25	$11.25	$10.66	135
2019-08-19	$11.25	$11.25	$11.25	$11.25	$10.66	0
2019-08-16	$11.33	$11.40	$11.15	$11.25	$10.66	2,892
2019-08-15	$9.95	$10.66	$9.95	$10.10	$9.57	1,100
2019-08-14	$9.95	$10.66	$9.95	$10.10	$9.57	1,056
2019-08-13	$10.65	$10.89	$10.65	$10.89	$10.32	457
2019-08-12	$9.96	$10.95	$9.85	$10.65	$10.09	6,590
2019-08-09	$10.66	$10.68	$10.61	$10.61	$10.05	711
2019-08-08	$10.53	$11.14	$10.53	$10.57	$10.01	3,357
2019-08-07	$10.11	$10.11	$10.11	$10.11	$9.58	331
2019-08-06	$10.59	$11.01	$10.59	$10.90	$10.33	6,977
2019-08-05	$11.00	$11.13	$10.50	$10.55	$9.99	2,640
2019-08-02	$11.57	$11.60	$10.75	$10.96	$10.38	1,816
2019-08-01	$13.72	$13.72	$12.39	$12.40	$11.75	6,833
2019-07-31	$15.50	$15.50	$15.43	$15.43	$14.62	1,449
2019-07-30	$15.49	$15.80	$15.49	$15.80	$14.97	350
2019-07-29	$15.77	$15.81	$15.77	$15.81	$14.98	394
2019-07-26	$15.49	$15.72	$15.35	$15.72	$14.89	1,036
2019-07-25	$14.87	$14.87	$14.87	$14.87	$14.09	231
2019-07-24	$15.32	$15.32	$15.32	$15.32	$14.51	163
2019-07-23	$14.08	$14.08	$14.08	$14.08	$13.34	1
2019-07-22	$14.08	$14.08	$14.08	$14.08	$13.34	35
2019-07-19	$14.15	$14.15	$14.08	$14.08	$13.34	3,706
2019-07-18	$14.08	$14.08	$14.05	$14.05	$13.31	1,592
2019-07-17	$14.00	$14.07	$14.00	$14.00	$13.26	2,558
2019-07-16	$14.07	$15.25	$14.07	$14.10	$13.36	630
2019-07-15	$14.78	$14.78	$13.80	$14.30	$13.55	4,617
2019-07-12	$13.69	$14.86	$13.69	$14.34	$13.59	663
2019-07-11	$14.71	$14.71	$14.47	$14.58	$13.76	346
2019-07-10	$14.86	$14.86	$14.86	$14.86	$14.02	295
2019-07-09	$15.00	$15.00	$15.00	$15.00	$14.15	0
2019-07-08	$15.00	$15.00	$14.70	$15.00	$14.15	3,538
2019-07-05	$15.27	$15.27	$15.27	$15.27	$14.41	204
2019-07-03	$14.75	$14.75	$14.75	$14.75	$13.92	200
2019-07-02	$14.75	$14.75	$14.75	$14.75	$13.92	149
2019-07-01	$15.25	$15.25	$15.25	$15.25	$14.39	89
2019-06-28	$15.25	$15.25	$15.25	$15.25	$14.39	325
2019-06-27	$15.02	$15.02	$15.02	$15.02	$14.17	64
2019-06-26	$16.31	$16.31	$15.02	$15.02	$14.17	329
2019-06-25	$15.64	$15.64	$15.64	$15.64	$14.76	202
2019-06-24	$14.92	$16.27	$14.92	$15.75	$14.86	5,847
2019-06-21	$17.66	$17.66	$17.66	$17.66	$16.66	800
2019-06-20	$14.35	$14.40	$14.35	$14.40	$13.59	603
2019-06-19	$15.35	$15.35	$15.35	$15.35	$14.48	5
2019-06-18	$15.35	$15.56	$15.35	$15.35	$14.48	882
2019-06-17	$15.67	$15.67	$14.60	$14.60	$13.77	4,176
2019-06-14	$15.83	$15.83	$15.83	$15.83	$14.93	87
2019-06-13	$15.83	$15.83	$15.83	$15.83	$14.93	125
2019-06-12	$16.42	$16.42	$16.42	$16.42	$15.49	75
2019-06-11	$15.95	$16.42	$15.95	$16.42	$15.49	268
2019-06-10	$16.54	$16.54	$16.54	$16.54	$15.60	103
2019-06-07	$16.45	$16.70	$16.09	$16.55	$15.61	3,647
2019-06-06	$15.40	$15.40	$15.40	$15.40	$14.53	60
2019-06-05	$15.61	$15.61	$15.40	$15.40	$14.53	383
2019-06-04	$15.68	$15.80	$15.65	$15.65	$14.76	825
2019-06-03	$14.70	$15.09	$14.70	$14.95	$14.10	821
2019-05-31	$15.13	$15.13	$14.70	$14.70	$13.87	402
2019-05-30	$16.13	$16.13	$15.20	$15.30	$14.43	2,324
2019-05-29	$16.61	$16.75	$16.26	$16.26	$15.34	3,083
2019-05-28	$16.50	$16.75	$16.18	$16.70	$15.76	3,963
2019-05-24	$16.49	$16.49	$16.20	$16.20	$15.28	2,595
2019-05-23	$16.80	$16.80	$16.80	$16.80	$15.85	413
2019-05-22	$17.42	$17.42	$17.15	$17.20	$16.23	1,249
2019-05-21	$17.90	$17.90	$17.90	$17.90	$16.89	6
2019-05-20	$19.00	$19.00	$17.85	$17.90	$16.89	812
2019-05-17	$18.00	$19.55	$18.00	$19.55	$18.44	990
2019-05-16	$17.25	$17.64	$17.19	$17.59	$16.60	4,517
2019-05-15	$18.00	$18.05	$17.99	$17.99	$16.97	945
2019-05-14	$18.58	$18.70	$18.58	$18.70	$17.64	601
2019-05-13	$18.27	$18.27	$17.92	$17.92	$16.91	1,932
2019-05-10	$18.29	$18.35	$18.00	$18.00	$16.98	1,877
2019-05-09	$20.02	$20.02	$20.02	$20.02	$18.89	95
2019-05-08	$19.57	$20.02	$19.57	$20.02	$18.89	202
2019-05-07	$20.60	$20.60	$20.60	$20.60	$19.43	0
2019-05-06	$19.60	$20.60	$19.60	$20.60	$19.43	285
2019-05-03	$20.12	$20.12	$19.75	$19.90	$18.77	1,189
2019-05-02	$19.84	$20.30	$19.64	$19.64	$18.53	1,439
2019-05-01	$20.64	$20.64	$20.64	$20.64	$19.47	104
2019-04-30	$20.64	$20.64	$20.64	$20.64	$19.47	253
2019-04-29	$21.11	$21.11	$20.71	$20.71	$19.54	411
2019-04-26	$21.66	$22.11	$21.12	$21.12	$19.93	1,923
2019-04-25	$21.25	$21.25	$21.25	$21.25	$20.05	0
2019-04-24	$21.25	$21.25	$21.25	$21.25	$20.05	128
2019-04-23	$21.72	$21.72	$21.25	$21.25	$20.05	262
2019-04-22	$21.80	$21.80	$21.70	$21.70	$20.47	830
2019-04-18	$22.00	$22.00	$21.70	$21.70	$20.47	450
2019-04-17	$22.85	$22.99	$22.85	$22.99	$21.69	825
2019-04-16	$21.55	$22.40	$21.55	$22.40	$21.13	1,078
2019-04-15	$20.92	$20.92	$20.92	$20.92	$19.74	0
2019-04-12	$22.55	$22.60	$20.92	$20.92	$19.74	2,048
2019-04-11	$20.69	$20.69	$20.69	$20.69	$19.46	29
2019-04-10	$20.69	$20.69	$20.69	$20.69	$19.46	342
2019-04-09	$20.79	$20.79	$20.79	$20.79	$19.56	0
2019-04-08	$20.79	$20.79	$20.79	$20.79	$19.56	16
2019-04-05	$20.79	$20.79	$20.79	$20.79	$19.56	299
2019-04-04	$21.55	$21.55	$21.55	$21.55	$20.27	21
2019-04-03	$21.55	$21.55	$21.55	$21.55	$20.27	234
2019-04-02	$21.79	$21.79	$20.71	$21.10	$19.85	1,727
2019-04-01	$21.34	$21.34	$21.34	$21.34	$20.08	175
2019-03-29	$22.79	$23.11	$21.43	$21.43	$20.16	1,639
2019-03-28	$21.20	$21.20	$21.20	$21.20	$19.94	196
2019-03-27	$20.85	$20.85	$20.85	$20.85	$19.61	216
2019-03-26	$21.49	$21.49	$21.49	$21.49	$20.22	0
2019-03-25	$21.49	$21.49	$21.49	$21.49	$20.22	152
2019-03-22	$21.28	$21.28	$20.80	$21.00	$19.76	1,287
2019-03-21	$22.28	$22.28	$22.28	$22.28	$20.96	348
2019-03-20	$23.00	$23.00	$22.72	$23.00	$21.64	802
2019-03-19	$22.75	$22.75	$22.75	$22.75	$21.40	273
2019-03-18	$22.87	$22.87	$22.87	$22.87	$21.51	1,074
2019-03-15	$20.38	$20.38	$20.38	$20.38	$19.17	12
2019-03-14	$20.38	$20.38	$20.38	$20.38	$19.17	5
2019-03-13	$20.11	$20.38	$20.11	$20.38	$19.17	951
2019-03-12	$20.46	$20.46	$20.46	$20.46	$19.25	0
2019-03-11	$19.84	$20.46	$19.84	$20.46	$19.25	688
2019-03-08	$20.46	$20.46	$20.46	$20.46	$19.25	1
2019-03-07	$20.00	$20.46	$20.00	$20.46	$19.25	1,660
2019-03-06	$19.06	$20.28	$19.06	$20.28	$19.08	807
2019-03-05	$21.00	$21.00	$20.20	$20.20	$19.00	2,117
2019-03-04	$21.24	$21.25	$21.24	$21.25	$19.99	846
2019-03-01	$21.55	$21.55	$21.40	$21.43	$20.16	2,958
2019-02-28	$21.40	$21.40	$21.40	$21.40	$20.13	2
2019-02-27	$21.40	$21.40	$21.40	$21.40	$20.13	166
2019-02-26	$21.10	$21.10	$21.10	$21.10	$19.85	100
2019-02-25	$21.10	$21.10	$21.10	$21.10	$19.85	223
2019-02-22	$23.24	$23.24	$21.75	$23.22	$21.84	913
2019-02-21	$21.34	$21.34	$21.34	$21.34	$20.08	215
2019-02-20	$20.81	$20.81	$20.81	$20.81	$19.58	201
2019-02-19	$20.48	$20.48	$20.46	$20.46	$19.25	321
2019-02-15	$20.82	$20.82	$20.82	$20.82	$19.59	107
2019-02-14	$21.10	$21.10	$20.50	$20.50	$19.29	320
2019-02-13	$20.35	$20.35	$20.35	$20.35	$19.14	347
2019-02-12	$19.45	$20.10	$19.45	$20.10	$18.91	399
2019-02-11	$19.45	$19.45	$19.45	$19.45	$18.30	17
2019-02-08	$19.45	$19.45	$19.45	$19.45	$18.30	11
2019-02-07	$19.45	$19.45	$19.45	$19.45	$18.30	6
2019-02-06	$19.50	$21.47	$19.39	$19.45	$18.30	3,180
2019-02-05	$20.14	$20.14	$20.14	$20.14	$18.95	3
2019-02-04	$20.14	$20.14	$20.14	$20.14	$18.95	206
2019-02-01	$20.14	$20.14	$20.14	$20.14	$18.95	26
2019-01-31	$19.48	$20.14	$19.48	$20.14	$18.95	452
2019-01-30	$19.60	$19.88	$19.44	$19.88	$18.70	754
2019-01-29	$18.70	$18.70	$18.70	$18.70	$17.59	3
2019-01-28	$18.70	$18.70	$18.70	$18.70	$17.59	201
2019-01-25	$19.00	$19.30	$18.78	$18.78	$17.67	886
2019-01-24	$18.20	$18.20	$18.20	$18.20	$17.12	1
2019-01-23	$18.20	$18.20	$18.20	$18.20	$17.12	100
2019-01-22	$18.20	$18.20	$18.20	$18.20	$17.12	185
2019-01-18	$17.40	$18.94	$16.90	$18.70	$17.59	4,652
2019-01-17	$16.90	$18.39	$16.90	$18.39	$17.30	746
2019-01-16	$16.30	$16.30	$16.30	$16.30	$15.33	0
2019-01-15	$16.25	$16.50	$15.60	$16.30	$15.33	1,862
2019-01-14	$16.19	$16.19	$16.19	$16.19	$15.23	4
2019-01-11	$16.25	$16.25	$16.25	$16.25	$15.23	1
2019-01-10	$16.25	$16.25	$16.25	$16.25	$15.23	85
2019-01-09	$16.25	$16.25	$16.25	$16.25	$15.23	0
2019-01-08	$16.25	$16.25	$16.25	$16.25	$15.23	260
2019-01-07	$16.06	$16.10	$16.06	$16.10	$15.09	601
2019-01-04	$16.10	$16.10	$16.10	$16.10	$15.09	428
2019-01-03	$16.60	$16.60	$16.60	$16.60	$15.56	130
2019-01-02	$15.00	$16.60	$15.00	$16.60	$15.56	8,710
2018-12-31	$13.45	$14.59	$13.45	$13.75	$12.89	658
2018-12-28	$13.81	$13.85	$13.45	$13.45	$12.61	2,306
2018-12-27	$13.52	$13.55	$13.09	$13.09	$12.27	2,624
2018-12-26	$13.00	$14.75	$12.85	$13.55	$12.70	2,667
2018-12-24	$13.75	$13.75	$13.67	$13.67	$12.81	737
2018-12-21	$14.25	$14.55	$14.12	$14.12	$13.23	1,806
2018-12-20	$14.75	$14.75	$14.75	$14.75	$13.82	391
2018-12-19	$14.81	$15.17	$14.00	$14.27	$13.37	2,067
2018-12-18	$15.25	$15.25	$15.25	$15.25	$14.29	448
2018-12-17	$17.50	$17.50	$15.25	$15.25	$14.29	812
2018-12-14	$16.00	$16.00	$16.00	$16.00	$15.00	310
2018-12-13	$16.60	$16.60	$16.60	$16.60	$15.56	344
2018-12-12	$16.60	$16.60	$16.60	$16.60	$15.56	252
2018-12-11	$16.05	$16.60	$16.03	$16.60	$15.56	1,375
2018-12-10	$16.00	$16.13	$16.00	$16.13	$15.12	1,121
2018-12-07	$17.75	$17.75	$16.07	$16.31	$15.29	1,487
2018-12-06	$17.38	$17.52	$16.85	$16.85	$15.79	1,308
2018-12-04	$17.58	$17.75	$17.00	$17.00	$15.93	743
2018-12-03	$17.50	$17.50	$17.50	$17.50	$16.40	102
2018-11-30	$17.50	$17.50	$17.50	$17.50	$16.40	463
2018-11-29	$18.02	$18.40	$18.02	$18.14	$17.00	1,600
2018-11-28	$18.13	$18.44	$18.13	$18.44	$17.28	1,233
2018-11-27	$18.31	$18.31	$18.31	$18.31	$17.16	0
2018-11-26	$17.69	$19.12	$17.69	$18.31	$17.16	1,275
2018-11-23	$20.60	$20.60	$20.60	$20.60	$19.31	41
2018-11-21	$20.60	$20.60	$20.60	$20.60	$19.31	0
2018-11-20	$20.60	$20.60	$20.60	$20.60	$19.31	91
2018-11-19	$20.60	$20.60	$20.60	$20.60	$19.31	12
2018-11-16	$20.60	$20.60	$20.60	$20.60	$19.31	563
2018-11-15	$20.60	$20.60	$20.60	$20.60	$19.31	97
2018-11-14	$20.60	$20.60	$20.60	$20.60	$19.31	11
2018-11-13	$20.60	$20.60	$20.60	$20.60	$19.31	0
2018-11-12	$20.60	$20.60	$20.60	$20.60	$19.31	40
2018-11-09	$20.60	$20.60	$20.60	$20.60	$19.31	0
2018-11-08	$20.60	$20.60	$20.60	$20.60	$19.31	0
2018-11-07	$20.50	$20.60	$20.50	$20.60	$19.31	500
2018-11-06	$20.16	$21.04	$20.13	$21.04	$19.72	895
2018-11-05	$20.45	$20.55	$20.40	$20.55	$19.26	671
2018-11-02	$23.05	$23.05	$20.35	$20.35	$19.07	576
2018-11-01	$19.40	$21.62	$19.40	$21.62	$20.26	3,000
2018-10-31	$18.84	$18.84	$17.70	$18.09	$16.96	1,282
2018-10-30	$18.20	$19.04	$18.00	$18.50	$17.34	3,620
2018-10-29	$18.85	$18.85	$18.85	$18.85	$17.67	1,896
2018-10-26	$17.74	$19.15	$17.74	$19.15	$17.95	983
2018-10-25	$20.01	$20.01	$20.01	$20.01	$18.75	0
2018-10-24	$20.01	$20.01	$20.01	$20.01	$18.75	0
2018-10-23	$20.01	$20.01	$20.01	$20.01	$18.75	0
2018-10-22	$19.94	$20.01	$19.44	$20.01	$18.75	5,209
2018-10-19	$21.20	$21.20	$21.20	$21.20	$19.87	0
2018-10-18	$21.20	$21.20	$21.20	$21.20	$19.87	200
2018-10-17	$21.00	$21.68	$20.07	$21.12	$19.80	6,297
2018-10-16	$21.00	$21.00	$21.00	$21.00	$19.68	130
2018-10-15	$19.44	$19.44	$19.44	$19.44	$18.22	126
2018-10-12	$20.69	$20.69	$19.44	$19.44	$18.22	4,087
2018-10-11	$20.55	$20.55	$20.18	$20.22	$18.89	3,071
2018-10-10	$19.60	$19.60	$19.60	$19.60	$18.31	289
2018-10-09	$19.70	$20.20	$19.28	$20.20	$18.87	500
2018-10-08	$21.00	$21.00	$21.00	$21.00	$19.62	135
2018-10-05	$20.92	$21.05	$20.25	$21.00	$19.62	6,728
2018-10-04	$20.29	$20.29	$20.29	$20.29	$18.96	260
2018-10-03	$20.27	$20.27	$20.27	$20.27	$18.94	0
2018-10-02	$20.27	$20.27	$20.27	$20.27	$18.94	300
2018-10-01	$20.22	$20.22	$20.22	$20.22	$18.89	1,199
2018-09-28	$21.55	$21.55	$21.55	$21.55	$20.14	94
2018-09-27	$21.55	$21.55	$21.55	$21.55	$20.14	0
2018-09-26	$21.59	$21.65	$21.55	$21.55	$20.14	32,164
2018-09-25	$21.50	$21.98	$21.50	$21.61	$20.19	2,445
2018-09-24	$21.00	$21.00	$21.00	$21.00	$19.62	11
2018-09-21	$21.00	$21.13	$18.99	$21.00	$19.62	2,570
2018-09-20	$21.81	$21.81	$21.81	$21.81	$20.38	186
2018-09-19	$21.28	$21.32	$21.28	$21.32	$19.92	2,585
2018-09-18	$22.53	$22.53	$20.66	$21.50	$20.09	13,695
2018-09-17	$23.63	$23.65	$22.32	$22.40	$20.93	2,272
2018-09-14	$23.60	$24.47	$23.60	$24.47	$22.86	5,932
2018-09-13	$23.46	$23.60	$23.46	$23.60	$22.05	5,249
2018-09-12	$23.60	$23.60	$23.60	$23.60	$22.05	128
2018-09-11	$23.75	$23.75	$23.43	$23.60	$22.05	2,515
2018-09-10	$22.40	$23.79	$22.40	$23.73	$22.17	1,500
2018-09-07	$24.24	$24.25	$24.24	$24.25	$22.66	300
2018-09-06	$22.68	$24.30	$22.11	$24.25	$22.66	4,666
2018-09-05	$23.19	$24.75	$23.19	$24.30	$22.71	8,212
2018-09-04	$25.00	$25.08	$24.10	$24.90	$23.27	4,865
2018-08-31	$25.09	$25.28	$25.09	$25.28	$23.62	1,127
2018-08-30	$24.51	$25.00	$24.51	$25.00	$23.36	1,911
2018-08-29	$24.77	$24.77	$24.75	$24.75	$23.13	422
2018-08-28	$25.00	$25.00	$25.00	$25.00	$23.36	647
2018-08-27	$25.00	$25.00	$24.45	$24.45	$22.85	5,096
2018-08-24	$24.40	$24.40	$24.40	$24.40	$22.80	25
2018-08-23	$24.40	$24.40	$24.40	$24.40	$22.80	200
2018-08-22	$23.55	$23.55	$23.55	$23.55	$22.00	0
2018-08-21	$23.55	$23.55	$23.55	$23.55	$22.00	200
2018-08-20	$24.00	$25.79	$23.50	$23.51	$21.97	8,937
2018-08-17	$22.25	$22.25	$22.25	$22.25	$20.79	31
2018-08-16	$22.25	$22.25	$22.25	$22.25	$20.79	0
2018-08-15	$22.25	$22.25	$22.25	$22.25	$20.79	20,300
2018-08-14	$20.46	$22.73	$20.46	$22.73	$21.23	595
2018-08-13	$24.00	$24.00	$24.00	$24.00	$22.43	140
2018-08-10	$22.35	$22.35	$22.35	$22.35	$20.88	50
2018-08-09	$22.35	$22.35	$22.35	$22.35	$20.88	0
2018-08-08	$22.25	$22.50	$22.25	$22.35	$20.88	10,631
2018-08-07	$22.06	$22.06	$22.06	$22.06	$20.61	0
2018-08-06	$21.85	$22.20	$21.85	$22.06	$20.61	11,933
2018-08-03	$22.03	$22.20	$21.85	$21.85	$20.42	2,624
2018-08-02	$19.40	$23.12	$19.40	$22.19	$20.73	15,313
2018-08-01	$20.05	$20.05	$20.05	$20.05	$18.73	151
2018-07-31	$21.00	$21.00	$21.00	$21.00	$19.62	20
2018-07-30	$22.00	$22.00	$20.10	$21.00	$19.62	667
2018-07-27	$22.45	$22.45	$21.81	$21.81	$20.38	374
2018-07-26	$22.55	$22.55	$22.50	$22.55	$21.07	2,319
2018-07-25	$21.26	$21.26	$21.26	$21.26	$19.87	0
2018-07-24	$21.26	$21.26	$21.26	$21.26	$19.87	20
2018-07-23	$21.26	$21.26	$21.26	$21.26	$19.87	300
2018-07-20	$21.40	$21.50	$21.25	$21.50	$20.09	4,329
2018-07-19	$21.00	$21.50	$21.00	$21.19	$19.80	2,667
2018-07-18	$21.49	$21.49	$20.79	$21.20	$19.81	1,568
2018-07-17	$19.75	$21.73	$19.75	$21.73	$20.30	1,446
2018-07-16	$20.00	$20.00	$19.76	$19.76	$18.46	2,378
2018-07-13	$20.05	$20.05	$20.05	$20.05	$18.73	150
2018-07-12	$21.69	$21.69	$21.69	$21.69	$20.27	0
2018-07-11	$21.69	$21.69	$21.69	$21.69	$20.21	0
2018-07-10	$21.69	$21.69	$21.69	$21.69	$20.21	200
2018-07-09	$21.05	$21.05	$21.05	$21.05	$19.61	525
2018-07-06	$21.80	$22.51	$21.80	$22.00	$20.50	6,463
2018-07-05	$22.20	$22.20	$22.20	$22.20	$20.69	306
2018-07-03	$21.40	$21.41	$21.36	$21.40	$19.94	4,457
2018-07-02	$20.74	$20.85	$20.74	$20.85	$19.43	515
2018-06-29	$20.74	$20.89	$20.74	$20.89	$19.47	1,359
2018-06-28	$19.60	$21.48	$19.60	$21.40	$19.94	2,710
2018-06-27	$21.05	$21.69	$20.70	$20.70	$19.29	4,300
2018-06-26	$21.17	$21.17	$20.27	$21.05	$19.61	1,216
2018-06-25	$21.05	$23.16	$21.05	$21.44	$19.98	3,701
2018-06-22	$19.69	$19.69	$19.69	$19.69	$18.35	134
2018-06-21	$20.60	$20.60	$20.60	$20.60	$19.20	104
2018-06-20	$20.60	$20.60	$20.60	$20.60	$19.20	200
2018-06-19	$20.46	$20.46	$20.46	$20.46	$19.06	2
2018-06-18	$19.85	$20.46	$19.85	$20.46	$19.06	1,634
2018-06-15	$19.65	$20.75	$19.65	$20.75	$19.34	1,232
2018-06-14	$19.25	$19.25	$19.20	$19.20	$17.89	2,466
2018-06-13	$19.41	$19.41	$19.41	$19.41	$18.09	198
2018-06-12	$18.77	$18.77	$18.77	$18.77	$17.49	350
2018-06-11	$19.16	$19.16	$19.16	$19.16	$17.85	212
2018-06-08	$19.85	$19.85	$19.85	$19.85	$18.50	54
2018-06-07	$19.71	$19.85	$19.71	$19.85	$18.50	394
2018-06-06	$20.47	$20.50	$19.91	$19.91	$18.55	925
2018-06-05	$19.65	$19.65	$19.07	$19.63	$18.29	3,686
2018-06-04	$18.95	$18.95	$18.95	$18.95	$17.66	372
2018-06-01	$17.74	$18.90	$17.74	$18.90	$17.61	514
2018-05-31	$19.24	$19.24	$19.24	$19.24	$17.93	0
2018-05-30	$19.24	$19.24	$19.24	$19.24	$17.93	0
2018-05-29	$19.00	$19.24	$18.75	$19.24	$17.93	813
2018-05-25	$19.20	$19.20	$19.20	$19.20	$17.89	2,771
2018-05-24	$19.25	$19.65	$19.00	$19.05	$17.75	8,710
2018-05-23	$18.00	$18.00	$18.00	$18.00	$16.77	19
2018-05-22	$18.00	$18.00	$18.00	$18.00	$16.77	500
2018-05-21	$17.65	$17.65	$17.65	$17.65	$16.45	0
2018-05-18	$18.11	$18.11	$17.65	$17.65	$16.45	936
2018-05-17	$18.57	$18.57	$18.57	$18.57	$17.30	101
2018-05-16	$18.57	$18.57	$18.57	$18.57	$17.30	171
2018-05-15	$18.57	$18.57	$18.57	$18.57	$17.30	116
2018-05-14	$18.45	$18.57	$18.45	$18.57	$17.30	702
2018-05-11	$17.45	$17.45	$17.45	$17.45	$16.26	51
2018-05-10	$17.45	$17.45	$17.45	$17.45	$16.26	0
2018-05-09	$17.00	$17.45	$17.00	$17.45	$16.26	499
2018-05-08	$17.55	$18.48	$17.55	$18.48	$17.22	1,501
2018-05-07	$17.55	$17.55	$17.55	$17.55	$16.35	971
2018-05-04	$17.00	$17.49	$17.00	$17.49	$16.30	676
2018-05-03	$17.95	$17.95	$17.95	$17.95	$16.73	35
2018-05-02	$17.87	$17.95	$17.87	$17.95	$16.73	376
2018-05-01	$17.96	$17.96	$17.96	$17.96	$16.74	268
2018-04-30	$17.61	$17.61	$17.61	$17.61	$16.41	3
2018-04-27	$17.61	$17.61	$17.61	$17.61	$16.41	26
2018-04-26	$17.61	$17.61	$17.61	$17.61	$16.41	87
2018-04-25	$17.61	$17.61	$17.61	$17.61	$16.41	300
2018-04-24	$17.10	$17.10	$17.10	$17.10	$15.93	300
2018-04-23	$18.45	$18.45	$18.45	$18.45	$17.19	12
2018-04-20	$18.40	$18.50	$18.40	$18.45	$17.19	1,667
2018-04-19	$18.63	$18.63	$18.63	$18.63	$17.36	231
2018-04-18	$16.55	$18.85	$16.55	$18.85	$17.56	2,576
2018-04-17	$17.88	$17.98	$17.88	$17.98	$16.75	430
2018-04-16	$17.23	$17.23	$17.23	$17.23	$16.06	102
2018-04-13	$16.86	$16.86	$16.86	$16.86	$15.71	371
2018-04-12	$17.00	$17.67	$16.21	$17.66	$16.46	24,981
2018-04-11	$17.22	$17.22	$17.22	$17.22	$15.99	66
2018-04-10	$17.22	$17.22	$17.22	$17.22	$15.99	43
2018-04-09	$17.22	$17.22	$17.22	$17.22	$15.99	12
2018-04-06	$17.33	$17.33	$17.22	$17.22	$15.99	640
2018-04-05	$17.03	$17.03	$17.03	$17.03	$15.81	3
2018-04-04	$17.03	$17.03	$17.03	$17.03	$15.81	120
2018-04-03	$17.03	$17.03	$17.03	$17.03	$15.81	400
2018-04-02	$17.02	$17.02	$17.02	$17.02	$15.81	6
2018-03-29	$17.02	$17.02	$17.02	$17.02	$15.81	2,206
2018-03-28	$16.49	$16.49	$16.49	$16.49	$15.31	37
2018-03-27	$16.49	$16.49	$16.49	$16.49	$15.31	7
2018-03-26	$16.49	$16.49	$16.49	$16.49	$15.31	101
2018-03-23	$17.00	$17.00	$16.49	$16.49	$15.31	531
2018-03-22	$17.32	$17.32	$17.32	$17.32	$16.08	3,277
2018-03-21	$17.20	$17.21	$16.52	$16.95	$15.74	2,320
2018-03-20	$18.16	$18.16	$16.72	$16.72	$15.53	5,453
2018-03-19	$16.79	$17.23	$16.79	$16.88	$15.68	1,913
2018-03-16	$17.37	$17.57	$17.37	$17.41	$16.17	5,399
2018-03-15	$17.23	$17.90	$17.00	$17.00	$15.79	4,698
2018-03-14	$18.87	$19.55	$17.23	$17.23	$16.00	3,828
2018-03-13	$19.50	$19.50	$16.02	$19.15	$17.78	3,845
2018-03-12	$18.08	$18.79	$17.60	$18.79	$17.45	1,419
2018-03-09	$15.90	$18.52	$15.87	$17.26	$16.03	1,563
2018-03-08	$16.74	$16.88	$16.22	$16.88	$15.68	1,443
2018-03-07	$17.00	$18.32	$16.45	$17.39	$16.15	1,192
2018-03-06	$16.54	$18.32	$16.40	$18.32	$17.01	2,078
2018-03-05	$15.83	$16.72	$15.75	$16.66	$15.47	2,440
2018-03-02	$15.60	$15.60	$15.60	$15.60	$14.49	25
2018-03-01	$15.88	$15.88	$15.60	$15.60	$14.49	341
2018-02-28	$15.75	$15.75	$15.75	$15.75	$14.63	1,046
2018-02-27	$16.68	$16.68	$15.65	$15.65	$14.53	2,207
2018-02-26	$16.61	$16.61	$16.61	$16.61	$15.42	101
2018-02-23	$16.50	$16.50	$16.50	$16.50	$15.32	228
2018-02-22	$16.56	$16.56	$15.24	$15.75	$14.63	783
2018-02-21	$16.67	$16.87	$16.67	$16.75	$15.55	1,393
2018-02-20	$16.62	$16.62	$16.50	$16.50	$15.32	1,527
2018-02-16	$16.20	$16.20	$16.20	$16.20	$15.04	0
2018-02-15	$16.20	$16.20	$16.20	$16.20	$15.04	0
2018-02-14	$16.20	$16.20	$16.20	$16.20	$15.04	0
2018-02-13	$16.20	$16.20	$16.20	$16.20	$15.04	600
2018-02-12	$17.00	$17.00	$16.40	$16.40	$15.23	832
2018-02-09	$16.00	$17.05	$15.85	$17.05	$15.83	726
2018-02-08	$17.20	$17.20	$17.05	$17.05	$15.83	424
2018-02-07	$17.89	$17.89	$17.89	$17.89	$16.61	500
2018-02-06	$18.03	$18.03	$18.03	$18.03	$16.74	278
2018-02-05	$17.11	$17.11	$17.11	$17.11	$15.89	23
2018-02-02	$17.11	$17.11	$17.11	$17.11	$15.89	319
2018-02-01	$18.82	$18.89	$18.40	$18.41	$17.10	785
2018-01-31	$17.94	$19.23	$17.94	$19.23	$17.86	352
2018-01-30	$19.41	$19.41	$17.94	$17.94	$16.66	238
2018-01-29	$18.94	$18.94	$18.94	$18.94	$17.59	194
2018-01-26	$18.94	$18.94	$18.94	$18.94	$17.59	2
2018-01-25	$19.64	$19.64	$18.94	$18.94	$17.59	905
2018-01-24	$19.67	$19.69	$19.28	$19.54	$18.15	1,170
2018-01-23	$19.81	$19.81	$19.81	$19.81	$18.40	0
2018-01-22	$20.75	$20.75	$19.81	$19.81	$18.40	697
2018-01-19	$21.22	$21.30	$20.24	$21.30	$19.78	3,144
2018-01-18	$22.15	$22.34	$22.15	$22.15	$20.57	1,648
2018-01-17	$21.79	$21.79	$21.79	$21.79	$20.24	97
2018-01-16	$21.79	$21.79	$21.79	$21.79	$20.24	45
2018-01-12	$21.79	$21.79	$21.79	$21.79	$20.24	700
2018-01-11	$22.44	$22.44	$22.44	$22.44	$20.84	218
2018-01-10	$21.57	$21.57	$21.57	$21.57	$19.98	248
2018-01-09	$22.45	$22.45	$21.90	$21.90	$20.28	966
2018-01-08	$22.57	$22.57	$22.57	$22.57	$20.90	382
2018-01-05	$22.38	$22.46	$22.38	$22.46	$20.80	1,188
2018-01-04	$22.11	$22.11	$22.11	$22.11	$20.48	2,623
2018-01-03	$22.11	$22.12	$22.11	$22.11	$20.48	3,307
2018-01-02	$21.82	$21.82	$21.82	$21.82	$20.21	2,415
2017-12-29	$21.82	$21.82	$21.82	$21.82	$20.21	600
2017-12-28	$23.00	$23.00	$23.00	$23.00	$21.30	1,428
2017-12-27	$23.00	$23.00	$23.00	$23.00	$21.30	1,800
2017-12-26	$23.44	$24.37	$23.25	$23.25	$21.53	2,637
2017-12-22	$23.13	$23.13	$23.13	$23.13	$21.42	3,579
2017-12-21	$24.35	$24.35	$24.35	$24.35	$22.55	3,500
2017-12-20	$26.13	$26.13	$24.35	$24.35	$22.55	7,155
2017-12-19	$23.61	$24.62	$23.61	$24.62	$22.80	11,046
2017-12-18	$25.25	$25.38	$23.34	$23.34	$21.62	5,472
2017-12-15	$23.86	$25.16	$23.86	$24.05	$22.27	10,893
2017-12-14	$22.67	$23.50	$22.67	$23.50	$21.77	9,684
2017-12-13	$23.31	$23.31	$21.78	$21.78	$20.17	3,124
2017-12-12	$22.93	$23.06	$22.85	$22.85	$21.16	15,412
2017-12-11	$22.71	$23.07	$22.20	$23.07	$21.37	17,496
2017-12-08	$22.40	$22.40	$22.40	$22.40	$20.75	15,763
2017-12-07	$23.15	$23.15	$22.40	$22.40	$20.75	22,983
2017-12-06	$23.03	$23.03	$22.25	$22.28	$20.64	6,947
2017-12-05	$22.39	$22.39	$22.38	$22.38	$20.73	3,033
2017-12-04	$22.34	$22.34	$22.34	$22.34	$20.69	1,040
2017-12-01	$22.15	$22.45	$22.15	$22.45	$20.79	935
2017-11-30	$23.00	$23.00	$22.77	$22.89	$21.20	1,186
2017-11-29	$25.00	$25.00	$25.00	$25.00	$23.15	0
2017-11-28	$25.00	$25.00	$25.00	$25.00	$23.15	0
2017-11-27	$24.05	$24.05	$24.05	$24.05	$22.27	49
2017-11-24	$23.18	$25.20	$23.18	$25.20	$23.34	130
2017-11-22	$25.00	$25.00	$25.00	$25.00	$23.15	83
2017-11-21	$24.30	$25.01	$23.93	$25.00	$23.15	1,921
2017-11-20	$24.07	$24.18	$23.66	$23.71	$21.96	1,218
2017-11-17	$23.30	$24.19	$23.28	$24.19	$22.40	1,445
2017-11-16	$22.90	$23.38	$22.90	$23.38	$21.65	2,920
2017-11-15	$22.15	$22.15	$22.15	$22.15	$20.51	0
2017-11-14	$22.15	$22.15	$22.15	$22.15	$20.51	15
2017-11-13	$21.33	$22.15	$21.33	$22.15	$20.51	2,893
2017-11-10	$21.87	$21.87	$21.87	$21.87	$20.26	62
2017-11-09	$21.36	$21.36	$21.36	$21.36	$19.78	200
2017-11-08	$22.00	$22.00	$22.00	$22.00	$20.38	224
2017-11-07	$22.61	$22.82	$22.36	$22.36	$20.71	4,596
2017-11-06	$23.35	$23.35	$23.08	$23.08	$21.38	1,021
2017-11-03	$25.76	$25.76	$23.95	$23.95	$22.18	2,076
2017-11-02	$27.55	$27.55	$27.00	$27.00	$25.01	761
2017-11-01	$28.97	$28.97	$28.32	$28.32	$26.23	3
2017-10-31	$28.26	$28.26	$28.26	$28.26	$26.17	1
2017-10-30	$28.26	$28.26	$28.26	$28.26	$26.17	151
2017-10-27	$27.24	$28.26	$27.24	$28.26	$26.17	1,380
2017-10-26	$27.16	$27.31	$27.16	$27.31	$25.29	496
2017-10-25	$28.24	$28.24	$28.24	$28.24	$26.16	95
2017-10-24	$28.24	$28.24	$28.24	$28.24	$26.16	2,700
2017-10-23	$28.70	$28.70	$28.70	$28.70	$26.58	0
2017-10-20	$28.70	$28.70	$28.70	$28.70	$26.58	6
2017-10-19	$28.70	$28.70	$28.70	$28.70	$26.58	0
2017-10-18	$28.70	$28.70	$28.70	$28.70	$26.58	23
2017-10-17	$28.70	$28.70	$28.70	$28.70	$26.58	57
2017-10-16	$28.70	$28.70	$28.70	$28.70	$26.58	300
2017-10-13	$28.30	$28.30	$28.30	$28.30	$26.21	80
2017-10-12	$28.30	$28.30	$28.30	$28.30	$26.21	113
2017-10-11	$28.36	$28.36	$28.36	$28.36	$26.21	169
2017-10-10	$28.25	$28.36	$28.25	$28.36	$26.21	700
2017-10-09	$28.50	$28.50	$28.50	$28.50	$26.34	335
2017-10-06	$27.69	$29.90	$27.65	$28.73	$26.55	4,096
2017-10-05	$28.70	$28.96	$28.14	$28.53	$26.37	2,181
2017-10-04	$28.42	$28.95	$28.42	$28.95	$26.76	3,031
2017-10-03	$28.50	$28.75	$28.50	$28.55	$26.39	2,262
2017-10-02	$26.50	$28.65	$26.50	$28.25	$26.11	2,514
2017-09-29	$26.74	$28.12	$26.20	$27.19	$25.13	5,227
2017-09-28	$25.50	$27.00	$25.50	$27.00	$24.95	1,147
2017-09-27	$25.96	$26.40	$25.58	$26.38	$24.38	3,988
2017-09-26	$24.92	$25.00	$24.92	$24.97	$23.07	1,212
2017-09-25	$23.86	$23.86	$23.86	$23.86	$22.05	181
2017-09-22	$22.27	$22.90	$21.91	$22.90	$21.16	1,624
2017-09-21	$22.56	$22.89	$22.00	$22.60	$20.89	954
2017-09-20	$23.30	$24.30	$23.30	$24.30	$22.46	1,284
2017-09-19	$23.21	$23.71	$23.21	$23.71	$21.91	73
2017-09-18	$23.39	$23.39	$23.39	$23.39	$21.62	51
2017-09-15	$23.46	$23.46	$23.39	$23.39	$21.62	1,136
2017-09-14	$24.39	$24.39	$24.24	$24.24	$22.40	4,587
2017-09-13	$23.35	$24.36	$23.35	$24.36	$22.51	897
2017-09-12	$24.09	$24.15	$23.45	$24.15	$22.32	855
2017-09-11	$23.99	$23.99	$23.50	$23.50	$21.72	295
2017-09-08	$23.56	$23.56	$23.56	$23.56	$21.77	322
2017-09-07	$23.16	$23.65	$22.60	$23.65	$21.86	433
2017-09-06	$22.86	$24.39	$22.86	$23.55	$21.77	341
2017-09-05	$22.96	$22.96	$21.14	$21.14	$19.54	467
2017-09-01	$20.82	$20.82	$20.82	$20.82	$19.25	253
2017-08-31	$21.83	$21.83	$21.83	$21.83	$20.18	0
2017-08-30	$22.31	$22.31	$21.83	$21.83	$20.18	1,753
2017-08-29	$21.00	$22.06	$20.91	$21.50	$19.87	6,119
2017-08-28	$20.24	$21.07	$20.00	$20.15	$18.62	1,216
2017-08-25	$21.90	$21.90	$21.90	$21.90	$20.24	18
2017-08-24	$21.54	$21.54	$21.54	$21.54	$19.91	19
2017-08-23	$22.65	$22.65	$22.65	$22.65	$20.93	13
2017-08-22	$22.65	$22.65	$22.65	$22.65	$20.93	1
2017-08-21	$22.00	$22.65	$22.00	$22.65	$20.93	216
2017-08-18	$23.10	$23.10	$23.10	$23.10	$21.35	47
2017-08-17	$23.20	$23.20	$23.20	$23.20	$21.44	5
2017-08-16	$22.01	$23.20	$21.72	$23.20	$21.44	610
2017-08-15	$22.47	$22.47	$22.47	$22.47	$20.77	305
2017-08-14	$23.27	$23.27	$23.27	$23.27	$21.51	4
2017-08-11	$23.93	$23.93	$23.27	$23.27	$21.51	3,308
2017-08-10	$23.49	$24.41	$23.42	$24.10	$22.27	3,736
2017-08-09	$23.50	$24.25	$23.50	$24.25	$22.41	1,889
2017-08-08	$24.98	$24.98	$23.55	$24.75	$22.87	4,456
2017-08-07	$24.20	$25.27	$24.20	$24.50	$22.64	1,206
2017-08-04	$24.10	$24.10	$23.03	$23.81	$22.00	3,941
2017-08-03	$22.54	$23.00	$22.53	$23.00	$21.26	3,876
2017-08-02	$22.10	$22.15	$22.10	$22.15	$20.47	820
2017-08-01	$22.32	$22.32	$22.00	$22.00	$20.33	1,533
2017-07-31	$22.06	$22.10	$21.71	$22.00	$20.33	2,721
2017-07-28	$21.60	$21.60	$21.60	$21.60	$19.96	241
2017-07-27	$22.03	$22.03	$22.03	$22.03	$20.36	404
2017-07-26	$22.00	$22.49	$21.98	$22.49	$20.79	3,255
2017-07-25	$22.15	$22.15	$21.50	$21.50	$19.87	660
2017-07-24	$22.00	$22.00	$22.00	$22.00	$20.33	400
2017-07-21	$22.05	$22.05	$22.00	$22.00	$20.33	2,589
2017-07-20	$21.50	$22.15	$21.10	$22.00	$20.33	9,421
2017-07-19	$22.02	$22.02	$22.02	$22.02	$20.35	0
2017-07-18	$22.02	$22.02	$22.02	$22.02	$20.36	0
2017-07-17	$20.70	$22.02	$20.70	$22.02	$20.36	1,121
2017-07-14	$20.70	$20.70	$20.70	$20.70	$19.13	0
2017-07-13	$21.00	$21.00	$20.70	$20.70	$19.13	480
2017-07-12	$21.75	$21.75	$21.75	$21.75	$20.10	0
2017-07-11	$21.75	$21.75	$21.75	$21.75	$20.05	400
2017-07-10	$20.77	$20.77	$20.77	$20.77	$19.14	552
2017-07-07	$20.65	$20.80	$20.60	$20.80	$19.17	1,580
2017-07-06	$20.73	$20.73	$20.73	$20.73	$19.11	1
2017-07-05	$20.22	$20.65	$20.22	$20.65	$19.03	61
2017-07-03	$20.70	$20.70	$20.70	$20.70	$19.08	31
2017-06-30	$20.90	$20.90	$20.20	$20.70	$19.08	854
2017-06-29	$21.49	$21.49	$20.65	$20.65	$19.03	1,861
2017-06-28	$21.10	$21.10	$21.10	$21.10	$19.45	29
2017-06-27	$20.26	$21.10	$20.26	$21.10	$19.45	609
2017-06-26	$21.29	$21.29	$20.87	$21.10	$19.45	545
2017-06-23	$21.30	$21.30	$21.30	$21.30	$19.63	210
2017-06-22	$21.50	$21.50	$21.50	$21.50	$19.82	104
2017-06-21	$20.23	$21.50	$20.09	$21.48	$19.80	9,646
2017-06-20	$21.70	$21.70	$21.70	$21.70	$20.00	200
2017-06-19	$21.77	$21.77	$21.70	$21.70	$20.00	572
2017-06-16	$22.50	$22.72	$20.85	$21.00	$19.36	3,940
2017-06-15	$22.78	$22.79	$22.78	$22.78	$21.00	1,550
2017-06-14	$22.68	$22.68	$22.68	$22.68	$20.90	1
2017-06-13	$22.66	$22.66	$22.66	$22.66	$20.89	300
2017-06-12	$22.80	$22.80	$22.46	$22.46	$20.70	160
2017-06-09	$22.43	$22.73	$22.43	$22.73	$20.95	16
2017-06-08	$21.46	$22.53	$21.46	$22.53	$20.77	81
2017-06-07	$21.35	$21.35	$21.35	$21.35	$19.68	55
2017-06-06	$22.05	$22.05	$22.05	$22.05	$20.32	43
2017-06-05	$23.36	$23.36	$22.05	$22.05	$20.32	231
2017-06-02	$21.58	$23.40	$21.58	$23.40	$21.57	218
2017-06-01	$21.05	$22.62	$21.01	$22.62	$20.85	5,144
2017-05-31	$21.50	$21.50	$21.44	$21.44	$19.76	1,710
2017-05-30	$20.82	$20.82	$20.42	$20.42	$18.82	30
2017-05-26	$20.50	$21.59	$20.50	$21.59	$19.90	137
2017-05-25	$21.74	$21.91	$21.74	$21.91	$20.19	97
2017-05-24	$20.99	$20.99	$20.40	$20.40	$18.80	60
2017-05-23	$20.82	$20.82	$20.82	$20.82	$19.19	5
2017-05-22	$21.23	$21.23	$21.23	$21.23	$19.57	10
2017-05-19	$20.76	$21.23	$20.76	$21.23	$19.57	418
2017-05-18	$21.47	$21.50	$20.29	$20.29	$18.70	1,084
2017-05-17	$21.73	$21.73	$21.73	$21.73	$20.03	4
2017-05-16	$21.50	$21.50	$21.50	$21.50	$19.82	5
2017-05-15	$21.51	$21.90	$21.51	$21.54	$19.85	410
2017-05-12	$21.51	$21.51	$21.51	$21.51	$19.83	104
2017-05-11	$21.51	$21.51	$21.51	$21.51	$19.83	0
2017-05-10	$21.51	$21.51	$21.51	$21.51	$19.83	0
2017-05-09	$21.51	$21.51	$21.51	$21.51	$19.83	132
2017-05-08	$21.51	$21.51	$21.51	$21.51	$19.83	0
2017-05-05	$20.35	$21.51	$20.35	$21.51	$19.83	2,231
2017-05-04	$19.74	$19.80	$19.74	$19.80	$18.25	30
2017-05-03	$21.24	$21.24	$21.24	$21.24	$19.58	66
2017-05-02	$20.00	$21.24	$20.00	$21.24	$19.57	1,349
2017-05-01	$22.59	$22.59	$22.57	$22.57	$20.80	240
2017-04-28	$20.96	$20.96	$20.96	$20.96	$19.32	0
2017-04-27	$20.96	$20.96	$20.96	$20.96	$19.32	31
2017-04-26	$21.80	$21.80	$21.80	$21.80	$20.09	80
2017-04-25	$20.96	$20.96	$20.96	$20.96	$19.32	3
2017-04-24	$18.80	$18.80	$18.80	$18.80	$17.33	134
2017-04-21	$21.80	$21.80	$21.80	$21.80	$20.09	108
2017-04-20	$20.25	$21.88	$20.25	$21.88	$20.17	504
2017-04-19	$20.86	$20.86	$19.98	$19.98	$18.42	75
2017-04-18	$20.81	$20.81	$20.81	$20.81	$19.18	45
2017-04-17	$20.30	$20.30	$20.30	$20.30	$18.71	64
2017-04-13	$20.60	$20.60	$20.29	$20.30	$18.71	1,747
2017-04-12	$20.84	$20.84	$20.84	$20.84	$19.21	7
2017-04-11	$20.84	$20.84	$20.83	$20.84	$19.21	1,389
2017-04-10	$20.09	$20.09	$20.09	$20.09	$18.46	227
2017-04-07	$20.80	$21.05	$20.80	$20.90	$19.21	6,422
2017-04-06	$20.24	$20.36	$20.24	$20.35	$18.70	2,800
2017-04-05	$20.67	$20.67	$19.99	$20.00	$18.38	3,022
2017-04-04	$21.50	$21.50	$20.41	$20.50	$18.84	6,308
2017-04-03	$21.05	$21.31	$21.05	$21.19	$19.47	4,741
2017-03-31	$20.86	$22.74	$20.86	$22.67	$20.84	4,143
2017-03-30	$20.13	$20.25	$20.13	$20.25	$18.61	1,205
2017-03-29	$19.85	$19.85	$19.85	$19.85	$18.24	140
2017-03-28	$20.15	$20.15	$20.15	$20.15	$18.52	252
2017-03-27	$19.71	$20.72	$19.71	$20.15	$18.52	1,147
2017-03-24	$20.29	$20.29	$20.00	$20.03	$18.41	4,863
2017-03-23	$19.54	$20.28	$19.54	$20.00	$18.38	2,126
2017-03-22	$19.37	$19.37	$19.37	$19.37	$17.80	260
2017-03-21	$21.48	$21.55	$20.69	$20.69	$19.01	4,371
2017-03-20	$21.50	$21.65	$21.13	$21.13	$19.42	2,240
2017-03-17	$21.98	$21.98	$21.94	$21.95	$20.17	3,618
2017-03-16	$21.95	$22.00	$21.90	$21.95	$20.17	7,303
2017-03-15	$20.75	$22.01	$20.75	$22.00	$20.22	3,503
2017-03-14	$22.02	$22.20	$21.56	$21.98	$20.20	4,253
2017-03-13	$22.00	$22.10	$21.16	$21.96	$20.18	4,987
2017-03-10	$20.77	$21.79	$20.77	$21.76	$20.00	4,872
2017-03-09	$22.41	$22.41	$22.00	$22.00	$20.22	487
2017-03-08	$22.00	$22.00	$22.00	$22.00	$20.22	294
2017-03-07	$22.78	$22.83	$22.78	$22.83	$20.98	33
2017-03-06	$22.50	$22.50	$22.50	$22.50	$20.68	8
2017-03-03	$21.94	$21.94	$21.94	$21.94	$20.17	102
2017-03-02	$22.26	$23.33	$22.26	$23.30	$21.41	8,768
2017-03-01	$21.77	$23.25	$21.77	$23.25	$21.37	3,939
2017-02-28	$21.50	$21.50	$21.50	$21.50	$19.76	251
2017-02-27	$23.25	$23.25	$23.03	$23.03	$21.17	305
2017-02-24	$23.06	$23.10	$22.85	$23.10	$21.23	887
2017-02-23	$23.10	$23.10	$23.10	$23.10	$21.23	83
2017-02-22	$24.36	$24.36	$24.36	$24.36	$22.39	5
2017-02-21	$24.04	$24.36	$23.46	$24.36	$22.39	4,772
2017-02-17	$24.18	$24.18	$24.02	$24.02	$22.08	419
2017-02-16	$24.35	$24.35	$24.35	$24.35	$22.38	128
2017-02-15	$24.90	$24.90	$24.90	$24.90	$22.88	170
2017-02-14	$24.89	$24.89	$24.76	$24.76	$22.76	1,285
2017-02-13	$24.50	$25.12	$24.36	$25.00	$22.98	1,702
2017-02-10	$25.53	$25.53	$25.53	$25.53	$23.46	23
2017-02-09	$25.69	$25.69	$25.69	$25.69	$23.61	1
2017-02-08	$25.15	$25.15	$25.15	$25.15	$23.11	88
2017-02-07	$25.15	$25.15	$25.15	$25.15	$23.11	0
2017-02-06	$25.15	$25.22	$25.15	$25.15	$23.11	1,965
2017-02-03	$24.39	$24.39	$24.39	$24.39	$22.42	26
2017-02-02	$24.00	$24.39	$24.00	$24.39	$22.42	377
2017-02-01	$25.15	$25.30	$25.00	$25.00	$22.98	2,286
2017-01-31	$25.25	$25.25	$25.25	$25.25	$23.21	11
2017-01-30	$25.20	$26.07	$25.20	$25.25	$23.21	6,010
2017-01-27	$25.85	$25.89	$25.85	$25.89	$23.79	726
2017-01-26	$26.00	$26.00	$26.00	$26.00	$23.89	1,109
2017-01-25	$26.52	$26.52	$25.80	$26.40	$24.26	557
2017-01-24	$25.09	$25.94	$25.09	$25.94	$23.84	980
2017-01-23	$25.59	$25.59	$25.59	$25.59	$23.52	75
2017-01-20	$25.59	$25.59	$25.59	$25.59	$23.52	127
2017-01-19	$25.71	$25.71	$25.59	$25.59	$23.52	297
2017-01-18	$24.38	$24.85	$24.38	$24.80	$22.79	710
2017-01-17	$24.72	$25.89	$24.57	$24.74	$22.74	1,929
2017-01-13	$25.70	$25.94	$25.70	$25.94	$23.84	211
2017-01-12	$25.95	$25.95	$25.95	$25.95	$23.85	0
2017-01-11	$25.96	$25.96	$25.54	$25.95	$23.85	1,391
2017-01-10	$26.09	$26.09	$26.09	$26.09	$23.92	3
2017-01-09	$25.84	$26.34	$25.69	$26.09	$23.92	841
2017-01-06	$26.54	$26.54	$26.50	$26.50	$24.30	1,221
2017-01-05	$26.54	$26.54	$26.54	$26.54	$24.33	539
2017-01-04	$25.61	$26.40	$25.61	$25.75	$23.61	2,093
2017-01-03	$25.76	$25.76	$25.50	$25.50	$23.38	295
2016-12-30	$25.38	$25.38	$25.10	$25.31	$23.21	1,020
2016-12-29	$25.93	$25.93	$24.21	$24.21	$22.20	797
2016-12-28	$26.29	$26.78	$26.00	$26.00	$23.84	910
2016-12-27	$25.92	$26.97	$25.92	$26.36	$24.17	1,577
2016-12-23	$25.31	$26.58	$25.12	$26.34	$24.16	878
2016-12-22	$25.55	$26.59	$25.55	$25.77	$23.63	2,605
2016-12-21	$26.52	$26.65	$25.66	$26.44	$24.24	11,397
2016-12-20	$25.59	$26.00	$25.35	$25.87	$23.72	10,604
2016-12-19	$25.00	$25.56	$25.00	$25.15	$23.06	7,854
2016-12-16	$23.56	$23.80	$23.25	$23.25	$21.32	901
2016-12-15	$24.00	$24.00	$23.95	$23.95	$21.96	949
2016-12-14	$24.25	$24.25	$23.50	$23.50	$21.55	3,546
2016-12-13	$24.00	$24.22	$23.81	$24.22	$22.21	1,095
2016-12-12	$24.35	$24.35	$23.90	$23.90	$21.91	1,147
2016-12-09	$24.74	$25.55	$24.74	$25.01	$22.93	10,255
2016-12-08	$24.96	$25.15	$24.81	$25.15	$23.06	6,106
2016-12-07	$24.99	$24.99	$24.31	$24.94	$22.87	870
2016-12-06	$24.02	$25.40	$23.04	$24.72	$22.67	7,483
2016-12-05	$24.65	$24.79	$23.73	$23.73	$21.76	776
2016-12-02	$23.91	$23.91	$23.91	$23.91	$21.92	115
2016-12-01	$23.15	$24.00	$23.15	$23.85	$21.87	2,463
2016-11-30	$25.00	$25.00	$23.78	$23.78	$21.80	1,383
2016-11-29	$23.95	$25.05	$23.95	$25.05	$22.97	8,699
2016-11-28	$24.50	$24.50	$23.95	$23.95	$21.96	5,039
2016-11-25	$23.80	$24.47	$23.80	$24.47	$22.44	1,579
2016-11-23	$23.73	$23.75	$23.39	$23.42	$21.47	5,213
2016-11-22	$22.77	$23.55	$22.77	$23.55	$21.59	8,343
2016-11-21	$22.62	$23.10	$22.01	$23.05	$21.13	10,316
2016-11-18	$22.98	$23.51	$22.98	$23.19	$21.26	704
2016-11-17	$23.25	$23.25	$23.25	$23.25	$21.32	363
2016-11-16	$23.75	$23.75	$23.75	$23.75	$21.78	5,806
2016-11-15	$24.00	$24.00	$24.00	$24.00	$22.01	1,108
2016-11-14	$22.91	$24.00	$22.91	$24.00	$22.01	6,105
2016-11-11	$22.40	$23.50	$22.40	$23.50	$21.55	2,358
2016-11-10	$22.30	$22.44	$22.26	$22.44	$20.58	1,615
2016-11-09	$21.05	$22.00	$20.88	$21.60	$19.81	16,395
2016-11-08	$20.31	$21.30	$20.31	$20.95	$19.21	5,376
2016-11-07	$20.65	$20.96	$19.87	$20.50	$18.79	12,017
2016-11-04	$19.70	$20.28	$19.54	$20.03	$18.37	1,237
2016-11-03	$19.70	$19.70	$19.70	$19.70	$18.06	10,302
2016-11-02	$19.40	$19.70	$19.40	$19.61	$17.98	1,259
2016-11-01	$19.50	$20.07	$19.45	$19.64	$18.01	13,501
2016-10-31	$20.10	$20.10	$19.25	$19.40	$17.79	9,123
2016-10-28	$19.65	$19.65	$18.27	$18.27	$16.75	456
2016-10-27	$19.47	$19.47	$19.47	$19.47	$17.85	223
2016-10-26	$19.86	$19.86	$18.27	$18.27	$16.75	370
2016-10-25	$20.00	$20.00	$18.50	$18.50	$16.96	759
2016-10-24	$20.47	$20.47	$20.47	$20.47	$18.77	15
2016-10-21	$20.47	$20.47	$20.47	$20.47	$18.77	13
2016-10-20	$20.47	$20.47	$20.47	$20.47	$18.77	210
2016-10-19	$20.05	$20.05	$20.05	$20.05	$18.38	5
2016-10-18	$20.05	$20.05	$20.05	$20.05	$18.38	297
2016-10-17	$20.59	$20.82	$20.59	$20.82	$19.09	430
2016-10-14	$20.59	$20.59	$20.59	$20.59	$18.88	15
2016-10-13	$20.58	$20.63	$20.43	$20.59	$18.88	1,957
2016-10-12	$20.61	$20.61	$20.61	$20.61	$18.90	14
2016-10-11	$20.72	$20.72	$20.67	$20.67	$18.90	670
2016-10-10	$20.12	$21.08	$20.12	$21.08	$19.27	243
2016-10-07	$21.61	$21.61	$21.61	$21.61	$19.76	186
2016-10-06	$20.98	$20.98	$20.50	$20.71	$18.93	1,193
2016-10-05	$20.90	$20.90	$20.90	$20.90	$19.11	100
2016-10-04	$20.68	$20.95	$20.66	$20.75	$18.97	1,321
2016-10-03	$20.22	$20.66	$20.22	$20.66	$18.89	950
2016-09-30	$20.03	$20.20	$20.03	$20.15	$18.42	900
2016-09-29	$19.29	$19.97	$19.25	$19.97	$18.26	890
2016-09-28	$19.57	$19.57	$19.57	$19.57	$17.89	275
2016-09-27	$19.88	$19.88	$19.70	$19.70	$18.01	834
2016-09-26	$20.34	$20.34	$20.34	$20.34	$18.60	2
2016-09-23	$19.90	$20.47	$19.86	$20.34	$18.60	4,434
2016-09-22	$20.07	$20.07	$19.83	$19.83	$18.13	639
2016-09-21	$19.37	$19.90	$19.37	$19.90	$18.19	680
2016-09-20	$19.29	$19.29	$19.29	$19.29	$17.64	130
2016-09-19	$20.03	$20.03	$19.92	$19.95	$18.23	731
2016-09-16	$19.35	$20.30	$19.17	$20.07	$18.35	9,475
2016-09-15	$19.77	$20.30	$19.31	$19.39	$17.73	4,910
2016-09-14	$19.72	$19.96	$18.77	$19.83	$18.13	1,785
2016-09-13	$19.68	$19.87	$18.60	$19.66	$17.97	4,566
2016-09-12	$19.78	$19.78	$19.45	$19.73	$18.04	1,995
2016-09-09	$19.67	$19.76	$18.19	$19.21	$17.56	2,449
2016-09-08	$19.96	$19.96	$19.37	$19.37	$17.71	2,790
2016-09-07	$19.46	$20.11	$19.46	$19.99	$18.28	3,209
2016-09-06	$20.00	$20.00	$19.43	$19.43	$17.76	3,310
2016-09-02	$19.86	$19.86	$19.86	$19.86	$18.16	149
2016-09-01	$19.43	$20.16	$19.43	$19.46	$17.79	989
2016-08-31	$19.50	$19.58	$19.06	$19.38	$17.72	3,673
2016-08-30	$19.83	$19.83	$19.83	$19.83	$18.13	113
2016-08-29	$20.01	$20.01	$19.75	$19.83	$18.13	1,569
2016-08-26	$19.66	$19.71	$19.48	$19.71	$18.02	1,492
2016-08-25	$19.50	$19.68	$19.03	$19.68	$17.99	3,916
2016-08-24	$18.40	$19.24	$18.31	$19.12	$17.48	3,934
2016-08-23	$19.48	$19.48	$18.45	$18.45	$16.87	2,004
2016-08-22	$19.10	$19.10	$19.10	$19.10	$17.46	0
2016-08-19	$19.11	$19.11	$19.10	$19.10	$17.46	200
2016-08-18	$18.48	$19.10	$18.48	$19.10	$17.46	372
2016-08-17	$17.37	$17.37	$17.37	$17.37	$15.88	0
2016-08-16	$17.37	$17.37	$17.37	$17.37	$15.88	30
2016-08-15	$17.25	$17.42	$17.25	$17.37	$15.88	766
2016-08-12	$17.29	$17.29	$16.70	$17.22	$15.74	2,002
2016-08-11	$17.05	$17.05	$17.05	$17.05	$15.59	0
2016-08-10	$17.28	$17.28	$17.05	$17.05	$15.59	205
2016-08-09	$17.34	$17.34	$17.22	$17.22	$15.74	803
2016-08-08	$17.25	$17.25	$17.25	$17.25	$15.77	0
2016-08-05	$17.25	$17.25	$17.25	$17.25	$15.77	0
2016-08-04	$17.25	$17.25	$17.25	$17.25	$15.77	0
2016-08-03	$17.25	$17.25	$17.25	$17.25	$15.77	1
2016-08-02	$17.25	$17.29	$17.25	$17.25	$15.77	1,610
2016-08-01	$17.71	$17.75	$17.71	$17.75	$16.23	555
2016-07-29	$17.14	$17.50	$17.14	$17.40	$15.91	6,366
2016-07-28	$17.20	$17.20	$17.20	$17.20	$15.73	0
2016-07-27	$16.50	$17.20	$16.50	$17.20	$15.73	1,882
2016-07-26	$16.20	$16.77	$16.20	$16.77	$15.33	887
2016-07-25	$15.97	$16.51	$15.97	$16.20	$14.81	3,182
2016-07-22	$16.10	$16.72	$16.07	$16.34	$14.94	5,880
2016-07-21	$16.18	$16.32	$16.18	$16.32	$14.92	2,200
2016-07-20	$16.32	$16.66	$16.32	$16.32	$14.92	1,200
2016-07-19	$16.76	$16.76	$16.76	$16.76	$15.32	1
2016-07-18	$16.67	$16.76	$16.66	$16.76	$15.32	1,501
2016-07-15	$16.80	$16.80	$16.80	$16.80	$15.36	0
2016-07-14	$16.46	$16.98	$16.46	$16.80	$15.36	3,204
2016-07-13	$16.65	$16.65	$16.65	$16.65	$15.22	0
2016-07-12	$16.65	$16.65	$16.65	$16.65	$15.17	110
2016-07-11	$15.14	$15.68	$15.14	$15.68	$14.28	857
2016-07-08	$15.00	$15.08	$15.00	$15.08	$13.74	605
2016-07-07	$15.28	$15.28	$15.28	$15.28	$13.92	646
2016-07-06	$15.75	$15.75	$15.75	$15.75	$14.35	0
2016-07-05	$15.49	$15.49	$15.31	$15.31	$13.95	26
2016-07-01	$15.75	$15.75	$15.75	$15.75	$14.35	129
2016-06-30	$15.67	$15.67	$15.67	$15.67	$14.27	111
2016-06-29	$15.00	$15.00	$15.00	$15.00	$13.66	27
2016-06-28	$15.38	$15.38	$15.00	$15.00	$13.66	696
2016-06-27	$15.03	$15.03	$15.00	$15.02	$13.68	400
2016-06-24	$16.97	$16.97	$16.31	$16.51	$15.04	300
2016-06-23	$16.59	$17.16	$16.46	$16.70	$15.21	5,586
2016-06-22	$16.15	$16.45	$16.05	$16.35	$14.89	3,512
2016-06-21	$16.00	$16.00	$15.99	$16.00	$14.58	2,664
2016-06-20	$15.87	$16.21	$15.81	$16.02	$14.59	4,513
2016-06-17	$15.45	$15.87	$15.45	$15.59	$14.20	1,776
2016-06-16	$14.50	$14.50	$14.50	$14.50	$13.21	4
2016-06-15	$15.55	$15.55	$15.55	$15.55	$14.16	0
2016-06-14	$15.55	$15.55	$15.55	$15.55	$14.16	0
2016-06-13	$15.55	$15.55	$15.55	$15.55	$14.16	6
2016-06-10	$15.55	$15.55	$15.54	$15.55	$14.16	458
2016-06-09	$15.79	$15.79	$15.79	$15.79	$14.38	119
2016-06-08	$16.04	$16.04	$15.56	$15.75	$14.35	437
2016-06-07	$15.75	$15.75	$15.75	$15.75	$14.35	1,158
2016-06-06	$15.25	$15.54	$15.10	$15.54	$14.16	1,724
2016-06-03	$15.24	$15.24	$15.24	$15.24	$13.88	35
2016-06-02	$15.24	$15.24	$15.24	$15.24	$13.88	193
2016-06-01	$15.37	$15.37	$15.22	$15.24	$13.88	1,676
2016-05-31	$15.52	$15.52	$15.29	$15.29	$13.93	351
2016-05-27	$15.32	$15.40	$15.32	$15.40	$14.03	273
2016-05-26	$16.10	$16.10	$16.10	$16.10	$14.67	1
2016-05-25	$15.75	$16.10	$15.75	$16.10	$14.67	120
2016-05-24	$15.80	$16.02	$15.80	$15.80	$14.40	2,085
2016-05-23	$15.77	$15.80	$15.66	$15.80	$14.39	1,249
2016-05-20	$15.00	$15.00	$15.00	$15.00	$13.66	48
2016-05-19	$14.97	$14.97	$14.97	$14.97	$13.64	76
2016-05-18	$15.71	$15.71	$13.34	$14.73	$13.42	1,272
2016-05-17	$14.91	$15.00	$14.91	$15.00	$13.66	473
2016-05-16	$15.51	$15.80	$15.46	$15.79	$14.38	2,769
2016-05-13	$14.96	$15.80	$14.96	$15.79	$14.38	821
2016-05-12	$15.80	$15.80	$15.80	$15.80	$14.39	531
2016-05-11	$14.37	$15.80	$14.37	$15.80	$14.39	1,463
2016-05-10	$15.59	$15.59	$15.59	$15.59	$14.20	227
2016-05-09	$15.75	$15.75	$15.75	$15.75	$14.35	0
2016-05-06	$15.00	$15.80	$15.00	$15.75	$14.35	1,934
2016-05-05	$15.84	$15.84	$15.84	$15.84	$14.43	98
2016-05-04	$15.06	$15.84	$15.06	$15.84	$14.43	328
2016-05-03	$14.90	$16.01	$14.90	$16.01	$14.58	1,370
2016-05-02	$15.65	$15.65	$14.78	$15.13	$13.78	802
2016-04-29	$15.61	$15.65	$15.61	$15.65	$14.26	794
2016-04-28	$15.01	$15.01	$14.94	$14.94	$13.61	3,100
2016-04-27	$14.82	$15.54	$14.82	$15.54	$14.16	1,500
2016-04-26	$15.30	$15.30	$14.54	$14.73	$13.42	3,495
2016-04-25	$15.58	$15.58	$15.58	$15.58	$14.19	0
2016-04-22	$15.20	$15.58	$14.78	$15.58	$14.19	2,032
2016-04-21	$14.90	$15.45	$14.90	$15.15	$13.80	508
2016-04-20	$15.60	$15.60	$15.21	$15.25	$13.89	1,800
2016-04-19	$14.83	$15.02	$14.59	$14.72	$13.41	952
2016-04-18	$14.59	$15.04	$14.58	$15.04	$13.70	693
2016-04-15	$15.00	$15.01	$14.55	$14.55	$13.25	3,399
2016-04-14	$14.97	$14.97	$14.97	$14.97	$13.64	27
2016-04-13	$13.02	$13.02	$13.02	$13.02	$11.86	17
2016-04-12	$13.09	$13.09	$13.08	$13.08	$11.86	289
2016-04-11	$12.96	$12.96	$12.96	$12.96	$11.75	100
2016-04-08	$12.80	$12.80	$12.80	$12.80	$11.61	21
2016-04-07	$12.81	$12.81	$12.80	$12.80	$11.61	350
2016-04-06	$13.40	$13.40	$13.40	$13.40	$12.15	1,943
2016-04-05	$13.42	$13.42	$13.20	$13.20	$11.97	1,339
2016-04-04	$14.05	$14.05	$13.37	$13.37	$12.12	2,919
2016-04-01	$13.65	$13.65	$13.65	$13.65	$12.38	0
2016-03-31	$13.65	$13.65	$13.65	$13.65	$12.38	0
2016-03-30	$13.48	$13.65	$13.48	$13.65	$12.38	1,938
2016-03-29	$13.39	$13.55	$13.39	$13.55	$12.29	523
2016-03-28	$13.15	$13.50	$13.12	$13.37	$12.12	1,849
2016-03-24	$12.25	$12.60	$12.25	$12.60	$11.43	502
2016-03-23	$12.20	$12.55	$12.15	$12.55	$11.38	1,551
2016-03-22	$12.60	$12.60	$12.35	$12.60	$11.43	2,900
2016-03-21	$13.10	$13.38	$12.85	$12.85	$11.65	2,330
2016-03-18	$13.25	$13.25	$12.91	$13.10	$11.88	2,422
2016-03-17	$12.77	$12.83	$12.49	$12.49	$11.33	580
2016-03-16	$12.86	$12.86	$12.25	$12.25	$11.11	6
2016-03-15	$12.84	$12.84	$12.25	$12.25	$11.11	7
2016-03-14	$13.32	$13.32	$13.00	$13.00	$11.79	1,682
2016-03-11	$13.42	$13.42	$13.09	$13.09	$11.87	1,181
2016-03-10	$13.50	$13.50	$13.50	$13.50	$12.24	200
2016-03-09	$13.00	$13.00	$13.00	$13.00	$11.79	1,342
2016-03-08	$13.30	$13.30	$13.30	$13.30	$12.06	420
2016-03-07	$12.87	$12.87	$12.87	$12.87	$11.67	24
2016-03-04	$12.87	$12.87	$12.87	$12.87	$11.67	294
2016-03-03	$14.10	$14.10	$14.00	$14.00	$12.70	961
2016-03-02	$12.75	$13.61	$12.75	$13.61	$12.34	458
2016-03-01	$13.77	$13.77	$13.77	$13.77	$12.49	45
2016-02-29	$12.25	$13.77	$12.25	$13.77	$12.49	35
2016-02-26	$12.25	$12.25	$12.25	$12.25	$11.11	8
2016-02-25	$12.25	$12.25	$12.25	$12.25	$11.11	0
2016-02-24	$12.21	$12.25	$12.21	$12.25	$11.11	408
2016-02-23	$12.25	$12.25	$12.25	$12.25	$11.11	100
2016-02-22	$12.18	$12.18	$12.00	$12.16	$11.03	2,089
2016-02-19	$11.83	$12.02	$11.83	$11.92	$10.81	2,010
2016-02-18	$12.44	$12.44	$12.40	$12.40	$11.24	838
2016-02-17	$12.92	$12.92	$12.92	$12.92	$11.72	15
2016-02-16	$12.83	$12.90	$12.83	$12.90	$11.70	100
2016-02-12	$11.88	$11.88	$11.86	$11.86	$10.75	427
2016-02-11	$12.85	$12.85	$12.85	$12.85	$11.65	7
2016-02-10	$12.96	$13.01	$12.85	$12.85	$11.65	462
2016-02-09	$12.56	$12.56	$12.56	$12.56	$11.39	315
2016-02-08	$12.78	$12.78	$12.78	$12.78	$11.59	151
2016-02-05	$12.25	$12.25	$12.25	$12.25	$11.11	13
2016-02-04	$12.11	$12.25	$11.32	$12.25	$11.11	2,200
2016-02-03	$13.15	$13.15	$13.15	$13.15	$11.92	0
2016-02-02	$13.15	$13.15	$13.15	$13.15	$11.92	4
2016-02-01	$13.15	$13.15	$13.15	$13.15	$11.92	297
2016-01-29	$14.08	$14.08	$13.12	$13.19	$11.96	503
2016-01-28	$13.00	$13.00	$13.00	$13.00	$11.79	0
2016-01-27	$13.00	$13.00	$13.00	$13.00	$11.79	28
2016-01-26	$13.00	$13.00	$12.76	$12.76	$11.57	205
2016-01-25	$13.81	$13.81	$13.15	$13.15	$11.92	2,460
2016-01-22	$13.13	$13.13	$13.13	$13.13	$11.91	1,526
2016-01-21	$13.21	$13.22	$12.90	$12.90	$11.70	1,275
2016-01-20	$11.99	$12.66	$11.97	$12.66	$11.48	1,622
2016-01-19	$12.30	$12.30	$12.30	$12.30	$11.15	91
2016-01-15	$12.55	$12.55	$12.55	$12.55	$11.38	471
2016-01-14	$9.69	$13.64	$9.69	$13.41	$12.16	1,649
2016-01-13	$13.72	$13.72	$13.72	$13.72	$12.44	201
2016-01-12	$14.20	$14.20	$13.78	$13.78	$12.44	1,628
2016-01-11	$15.87	$15.87	$14.17	$14.17	$12.79	1,769
2016-01-08	$14.43	$14.43	$14.14	$14.17	$12.79	2,220
2016-01-07	$14.50	$14.50	$14.10	$14.12	$12.75	1,695
2016-01-06	$14.70	$14.78	$14.50	$14.50	$13.09	1,506
2016-01-05	$15.13	$15.13	$14.64	$14.64	$13.22	830
2016-01-04	$15.87	$15.87	$15.32	$15.39	$13.89	2,955
2015-12-31	$14.65	$14.66	$14.40	$14.66	$13.24	4,041
2015-12-30	$15.47	$15.47	$14.95	$14.97	$13.52	1,377
2015-12-29	$15.87	$15.87	$15.87	$15.87	$14.33	55
2015-12-28	$15.87	$15.87	$15.87	$15.87	$14.33	66
2015-12-24	$15.87	$15.87	$15.87	$15.87	$14.33	0
2015-12-23	$15.35	$15.87	$15.35	$15.87	$14.33	901
2015-12-22	$14.72	$15.57	$14.72	$15.16	$13.69	1,208
2015-12-21	$14.92	$14.92	$14.92	$14.92	$13.47	106
2015-12-18	$15.24	$15.24	$14.80	$15.00	$13.54	828
2015-12-17	$14.70	$14.70	$14.70	$14.70	$13.27	9
2015-12-16	$15.00	$15.00	$14.29	$14.70	$13.27	751
2015-12-15	$14.39	$14.40	$14.39	$14.40	$13.00	200
2015-12-14	$14.80	$14.80	$14.80	$14.80	$13.36	214
2015-12-11	$15.45	$15.45	$14.80	$14.80	$13.36	574
2015-12-10	$15.30	$15.30	$15.30	$15.30	$13.81	410
2015-12-09	$15.75	$15.75	$15.32	$15.32	$13.83	1,016
2015-12-08	$15.90	$15.90	$15.61	$15.61	$14.09	1,084
2015-12-07	$16.05	$16.09	$15.30	$15.90	$14.36	3,879
2015-12-04	$16.32	$16.50	$16.32	$16.50	$14.90	442
2015-12-03	$16.70	$16.71	$16.24	$16.24	$14.66	703
2015-12-02	$16.77	$17.17	$16.77	$17.17	$15.50	523
2015-12-01	$18.08	$18.08	$17.75	$17.75	$16.03	364
2015-11-30	$17.45	$18.00	$17.45	$18.00	$16.25	3,672
2015-11-27	$17.19	$17.19	$17.19	$17.19	$15.52	184
2015-11-25	$16.53	$17.18	$16.53	$17.10	$15.44	4,697
2015-11-24	$16.62	$16.62	$16.62	$16.62	$15.01	89
2015-11-23	$16.62	$16.62	$16.62	$16.62	$15.01	62
2015-11-20	$17.00	$17.00	$16.62	$16.62	$15.01	250
2015-11-19	$16.65	$16.65	$16.65	$16.65	$15.03	1
2015-11-18	$16.61	$16.65	$16.61	$16.65	$15.03	457
2015-11-17	$16.47	$16.80	$16.47	$16.80	$15.17	223
2015-11-16	$16.11	$16.11	$16.11	$16.11	$14.54	101
2015-11-13	$15.67	$16.40	$15.67	$15.98	$14.43	1,947
2015-11-12	$15.89	$15.89	$15.89	$15.89	$14.35	107
2015-11-11	$16.47	$16.47	$16.45	$16.45	$14.85	207
2015-11-10	$16.80	$16.80	$16.21	$16.21	$14.64	416
2015-11-09	$18.00	$18.00	$16.00	$16.01	$14.45	1,106
2015-11-06	$16.65	$16.65	$16.65	$16.65	$15.03	0
2015-11-05	$16.65	$16.65	$16.65	$16.65	$15.03	0
2015-11-04	$16.90	$17.00	$16.65	$16.65	$15.03	3,596
2015-11-03	$16.55	$17.12	$16.55	$16.80	$15.17	4,199
2015-11-02	$16.46	$16.90	$16.38	$16.90	$15.26	1,439
2015-10-30	$15.50	$16.02	$15.50	$16.02	$14.46	265
2015-10-29	$16.35	$16.75	$15.80	$16.60	$14.99	9,888
2015-10-28	$18.76	$19.04	$15.09	$16.01	$14.45	20,867
2015-10-27	$20.15	$20.15	$19.29	$19.29	$17.42	37
2015-10-26	$19.56	$19.95	$19.56	$19.95	$18.01	42
2015-10-23	$19.78	$20.06	$18.80	$19.89	$17.96	4,076
2015-10-22	$19.40	$19.41	$19.40	$19.41	$17.52	641
2015-10-21	$21.80	$21.80	$21.80	$21.80	$19.68	1,243
2015-10-20	$18.62	$18.62	$18.62	$18.62	$16.81	308
2015-10-19	$18.34	$18.34	$18.34	$18.34	$16.56	223
2015-10-16	$18.15	$18.15	$17.59	$17.59	$15.88	300
2015-10-15	$17.64	$17.64	$17.64	$17.64	$15.93	34
2015-10-14	$17.64	$17.64	$17.61	$17.64	$15.93	1,592
2015-10-13	$16.50	$17.40	$16.50	$17.40	$15.71	1,457
2015-10-12	$17.43	$17.47	$17.20	$17.47	$15.72	1,907
2015-10-09	$17.54	$17.54	$17.10	$17.20	$15.48	1,401
2015-10-08	$17.24	$17.24	$17.24	$17.24	$15.51	292
2015-10-07	$17.19	$17.19	$16.82	$16.88	$15.19	2,379
2015-10-06	$16.98	$17.46	$16.98	$17.46	$15.71	677
2015-10-05	$16.13	$16.81	$16.13	$16.65	$14.98	917
2015-10-02	$16.01	$16.11	$15.62	$16.03	$14.42	4,251
2015-10-01	$15.90	$16.09	$15.87	$16.09	$14.48	1,309
2015-09-30	$16.51	$16.51	$16.51	$16.51	$14.85	112
2015-09-29	$16.00	$16.37	$15.87	$16.18	$14.56	3,348
2015-09-28	$15.90	$15.90	$15.71	$15.88	$14.29	2,629
2015-09-25	$15.69	$15.69	$15.69	$15.69	$14.12	30
2015-09-24	$15.84	$15.91	$15.84	$15.91	$14.31	276
2015-09-23	$15.95	$16.13	$15.90	$16.05	$14.44	764
2015-09-22	$16.01	$16.33	$15.72	$16.00	$14.40	9,466
2015-09-21	$16.11	$16.39	$16.11	$16.38	$14.74	1,744
2015-09-18	$15.95	$16.54	$15.18	$15.18	$13.66	15,882
2015-09-17	$16.00	$16.30	$15.65	$16.17	$14.55	8,941
2015-09-16	$17.32	$17.32	$15.83	$15.83	$14.24	7,440
2015-09-15	$15.29	$15.88	$15.29	$15.63	$14.06	4,290
2015-09-14	$15.29	$15.35	$15.04	$15.18	$13.66	8,089
2015-09-11	$15.06	$15.86	$14.92	$15.48	$13.93	3,512
2015-09-10	$15.42	$15.65	$14.99	$15.25	$13.72	28,415
2015-09-09	$15.42	$15.62	$14.79	$15.16	$13.64	3,696
2015-09-08	$15.96	$16.01	$15.24	$15.52	$13.96	6,243
2015-09-04	$15.50	$15.93	$15.50	$15.93	$14.33	2,693
2015-09-03	$15.76	$17.31	$15.28	$17.31	$15.57	2,096
2015-09-02	$15.10	$15.42	$15.10	$15.42	$13.87	1,880
2015-09-01	$14.87	$14.87	$14.87	$14.87	$13.38	353
2015-08-31	$15.10	$15.10	$14.87	$14.87	$13.38	458

Bel Fuse Inc - Class A (BELFA) News Headlines

Recent Bel Fuse Inc - Class A (BELFA) News

Similar Companies to Bel Fuse Inc - Class A (BELFA) in the Electronic Components Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Jabil Inc	JBL	Electronic Components	Technology	100,000
TE Connectivity Ltd	TEL	Electronic Components	Technology	70,000
Amphenol Corp - Class A	APH	Electronic Components	Technology	38,000
Corning Inc	GLW	Electronic Components	Technology	38,000
Sanmina Corp	SANM	Electronic Components	Technology	35,000
Benchmark Electronics Inc	BHE	Electronic Components	Technology	15,000
Atotech Ltd	ATC	Electronic Components	Technology	14,000
Littelfuse Inc	LFUS	Electronic Components	Technology	11,800
Fabrinet	FN	Electronic Components	Technology	10,400
Plexus Corp	PLXS	Electronic Components	Technology	10,300

Bel Fuse Inc - Class A (BELFA) Exchange: NASDAQ