Buckle Inc (BKE) Stock

Data as of April 26, 2024

$36.83 ($-0.91) -2.41%

Buckle Inc - Daily Information

Click for more stock information on Buckle Inc.

Daily Information	Data
Date	April 26, 2024
Open	$37.51
Previous Close	$36.83
High	$37.65
Low	$36.70
Adjusted Open	$37.51
Previous Adjusted Close	$36.83
Adjusted High	$37.65
Adjusted Low	$36.70

About Buckle Inc (BKE)

Buckle Inc (BKE) is a premier retailer of apparel and accessories, offering exclusive brands and a selection of both casual and dressy clothing for men and women. Founded in 1948, the company has since grown to become the largest specialty retail apparel franchise in the US, with over 500 stores throughout the US and 17 million active loyalty program members. Buckle Inc has achieved especially notable success in the last two decades, further developing its national presence and creating an impressive online presence that includes interactive store experiences and a range of digital services.

Invest in Buckle Inc (BKE)

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

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Buckle Inc (BKE)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$37.51	$37.65	$36.70	$36.83	$36.83	287,228
2024-04-11	$37.76	$37.89	$37.34	$37.74	$37.74	235,320
2024-04-10	$38.44	$38.44	$37.53	$37.99	$37.64	336,981
2024-04-09	$39.73	$39.73	$38.80	$39.08	$39.08	320,652
2024-04-08	$38.85	$39.49	$38.85	$39.43	$39.43	319,882
2024-04-05	$38.09	$38.87	$38.03	$38.75	$38.75	310,053
2024-04-04	$38.80	$38.84	$37.89	$38.00	$38.00	304,687
2024-04-03	$39.08	$39.21	$38.11	$38.32	$38.32	285,533
2024-04-02	$39.75	$39.79	$38.51	$39.08	$39.08	348,684
2024-04-01	$40.60	$40.82	$39.98	$40.27	$40.27	316,446
2024-03-28	$39.60	$40.30	$39.60	$40.27	$40.27	298,589
2024-03-27	$38.98	$39.55	$38.98	$39.48	$39.48	279,276
2024-03-26	$38.30	$38.99	$37.98	$38.49	$38.49	326,912
2024-03-25	$38.59	$38.70	$37.97	$38.05	$38.05	275,107
2024-03-22	$38.93	$39.06	$38.48	$38.55	$38.55	266,207
2024-03-21	$38.51	$40.38	$38.51	$39.20	$39.20	415,467
2024-03-20	$37.27	$38.53	$37.20	$38.52	$38.52	330,957
2024-03-19	$36.72	$37.47	$35.91	$37.46	$37.46	535,408
2024-03-18	$38.62	$38.88	$36.96	$37.12	$37.12	660,050
2024-03-15	$38.34	$40.76	$38.30	$38.83	$38.83	2,182,262
2024-03-14	$38.15	$38.21	$37.37	$37.66	$37.66	388,257
2024-03-13	$38.36	$38.51	$37.85	$38.15	$38.15	319,014
2024-03-12	$37.96	$38.44	$37.75	$38.35	$38.35	267,587
2024-03-11	$38.15	$38.30	$37.42	$37.88	$37.88	293,866
2024-03-08	$39.20	$39.43	$38.03	$38.18	$38.18	420,623
2024-03-07	$38.62	$39.02	$37.77	$38.73	$38.73	545,639
2024-03-06	$40.58	$40.58	$38.31	$38.38	$38.38	590,454
2024-03-05	$40.93	$41.10	$40.30	$40.40	$40.40	302,824
2024-03-04	$40.94	$41.87	$40.89	$41.21	$41.21	330,400
2024-03-01	$40.86	$41.00	$40.42	$40.61	$40.61	260,078
2024-02-29	$41.21	$41.36	$40.36	$40.94	$40.94	357,810
2024-02-28	$41.09	$41.38	$40.66	$40.76	$40.76	312,422
2024-02-27	$41.28	$41.69	$41.24	$41.54	$41.54	264,177
2024-02-26	$40.36	$41.17	$40.21	$41.03	$41.03	247,662
2024-02-23	$40.03	$40.86	$40.03	$40.38	$40.38	305,593
2024-02-22	$39.76	$40.26	$39.70	$39.99	$39.99	319,449
2024-02-21	$39.56	$40.04	$39.40	$39.70	$39.70	335,139
2024-02-20	$39.39	$39.82	$39.04	$39.45	$39.45	249,353
2024-02-16	$39.54	$40.19	$39.10	$39.59	$39.59	464,593
2024-02-15	$38.66	$40.00	$38.66	$39.97	$39.97	427,842
2024-02-14	$38.61	$38.73	$38.08	$38.41	$38.41	460,881
2024-02-13	$38.75	$39.00	$38.06	$38.15	$38.15	407,098
2024-02-12	$39.86	$40.45	$39.84	$39.95	$39.95	528,863
2024-02-09	$38.65	$39.85	$38.59	$39.80	$39.80	320,870
2024-02-08	$38.11	$38.95	$38.09	$38.75	$38.75	360,752
2024-02-07	$37.79	$38.30	$37.49	$38.13	$38.13	314,012
2024-02-06	$37.84	$38.22	$37.45	$37.92	$37.92	417,685
2024-02-05	$37.30	$38.16	$36.76	$37.81	$37.81	426,393
2024-02-02	$37.71	$38.19	$37.27	$37.98	$37.98	487,878
2024-02-01	$37.53	$38.14	$36.91	$38.10	$38.10	469,161
2024-01-31	$37.59	$38.31	$36.97	$37.19	$37.19	626,068
2024-01-30	$36.55	$37.86	$36.53	$37.64	$37.64	584,582
2024-01-29	$36.80	$36.87	$36.25	$36.74	$36.74	349,959
2024-01-26	$37.06	$37.42	$36.55	$36.74	$36.74	418,386
2024-01-25	$36.89	$37.17	$36.65	$36.79	$36.79	336,040
2024-01-24	$36.64	$36.94	$36.35	$36.70	$36.70	402,915
2024-01-23	$37.19	$37.19	$36.17	$36.17	$36.17	479,358
2024-01-22	$36.17	$36.82	$36.07	$36.73	$36.73	679,433
2024-01-19	$36.19	$36.39	$35.59	$36.13	$36.13	483,391
2024-01-18	$36.58	$36.58	$35.36	$35.99	$35.99	700,911
2024-01-17	$36.44	$37.05	$35.94	$36.38	$36.38	820,625
2024-01-16	$39.09	$39.15	$36.45	$36.56	$36.56	1,152,722
2024-01-12	$40.04	$40.58	$39.48	$39.67	$39.67	490,868
2024-01-11	$40.56	$41.07	$39.54	$39.89	$39.89	747,987
2024-01-10	$43.34	$44.12	$43.15	$43.72	$40.80	1,523,951
2024-01-09	$44.16	$44.54	$42.72	$43.19	$40.31	1,060,054
2024-01-08	$45.00	$45.40	$44.17	$44.34	$41.38	549,873
2024-01-05	$44.95	$45.60	$44.29	$44.93	$41.93	463,548
2024-01-04	$45.85	$46.06	$45.36	$45.79	$42.74	616,027
2024-01-03	$47.77	$47.90	$45.80	$45.89	$42.83	605,353
2024-01-02	$47.38	$48.08	$46.82	$48.08	$44.87	363,082
2023-12-29	$47.94	$48.15	$47.38	$47.52	$44.35	303,541
2023-12-28	$47.48	$48.03	$47.29	$47.98	$44.78	302,434
2023-12-27	$47.41	$47.72	$47.21	$47.52	$44.35	269,364
2023-12-26	$47.19	$47.86	$46.75	$47.41	$44.25	330,381
2023-12-22	$46.50	$47.00	$46.09	$46.79	$43.67	251,844
2023-12-21	$46.37	$46.76	$46.06	$46.65	$43.54	272,778
2023-12-20	$45.78	$47.05	$45.68	$45.81	$42.76	489,671
2023-12-19	$45.00	$46.05	$44.94	$46.00	$42.93	410,784
2023-12-18	$44.80	$45.45	$44.38	$44.64	$41.66	391,647
2023-12-15	$44.43	$45.33	$44.33	$44.78	$44.78	1,546,416
2023-12-14	$43.93	$44.43	$42.96	$44.36	$44.36	602,062
2023-12-13	$42.33	$43.04	$41.33	$43.04	$43.04	454,590
2023-12-12	$42.57	$42.67	$41.91	$42.30	$42.30	325,780
2023-12-11	$42.33	$42.72	$42.04	$42.57	$42.57	374,538
2023-12-08	$41.64	$42.35	$41.64	$42.05	$42.05	370,444
2023-12-07	$41.73	$42.01	$41.40	$41.88	$41.88	365,912
2023-12-06	$41.12	$41.86	$40.94	$41.65	$41.65	446,351
2023-12-05	$40.44	$40.96	$40.27	$40.41	$40.41	416,262
2023-12-04	$39.85	$40.52	$39.82	$40.36	$40.36	280,650
2023-12-01	$38.42	$39.94	$38.37	$39.92	$39.92	330,204
2023-11-30	$38.97	$39.26	$38.19	$38.56	$38.56	367,285
2023-11-29	$39.16	$39.43	$38.88	$38.90	$38.90	320,665
2023-11-28	$38.22	$39.04	$38.06	$38.84	$38.84	221,939
2023-11-27	$38.06	$38.50	$37.89	$38.43	$38.43	316,169
2023-11-24	$38.15	$38.67	$37.90	$38.16	$38.16	144,573
2023-11-22	$38.00	$38.38	$37.71	$37.98	$37.98	339,948
2023-11-21	$37.57	$38.32	$37.23	$38.12	$38.12	378,659
2023-11-20	$37.35	$37.87	$36.64	$37.79	$37.79	515,101
2023-11-17	$35.66	$38.52	$35.66	$37.70	$37.70	814,282
2023-11-16	$35.64	$35.87	$34.64	$34.91	$34.91	329,520
2023-11-15	$35.36	$36.55	$35.36	$35.94	$35.94	384,338
2023-11-14	$34.31	$35.26	$34.31	$34.91	$34.91	373,652
2023-11-13	$33.06	$33.65	$33.05	$33.47	$33.47	354,738
2023-11-10	$32.76	$33.20	$32.16	$33.18	$33.18	347,252
2023-11-09	$34.23	$34.32	$32.23	$32.57	$32.57	426,897
2023-11-08	$35.35	$35.48	$34.55	$34.58	$34.58	242,652
2023-11-07	$35.91	$35.95	$35.28	$35.51	$35.51	293,157
2023-11-06	$35.94	$36.22	$35.69	$35.79	$35.79	336,125
2023-11-03	$35.31	$36.24	$35.04	$36.03	$36.03	309,139
2023-11-02	$33.56	$34.79	$33.56	$34.74	$34.74	409,062
2023-11-01	$33.85	$33.85	$32.94	$33.58	$33.58	233,921
2023-10-31	$33.04	$33.83	$33.02	$33.77	$33.77	281,135
2023-10-30	$33.42	$33.64	$33.09	$33.27	$33.27	349,999
2023-10-27	$33.88	$33.99	$32.84	$33.13	$33.13	381,485
2023-10-26	$34.21	$34.30	$33.74	$34.05	$34.05	226,121
2023-10-25	$34.38	$34.62	$34.05	$34.25	$34.25	245,596
2023-10-24	$34.89	$35.04	$34.18	$34.34	$34.34	321,160
2023-10-23	$35.03	$35.05	$34.39	$34.57	$34.57	286,814
2023-10-20	$35.46	$35.47	$34.85	$35.15	$35.15	366,019
2023-10-19	$34.99	$35.77	$34.60	$35.44	$35.44	535,310
2023-10-18	$34.89	$35.33	$34.68	$35.04	$35.04	290,550
2023-10-17	$34.12	$35.30	$34.12	$35.08	$35.08	498,396
2023-10-16	$33.69	$34.53	$33.69	$34.27	$34.27	365,267
2023-10-13	$33.35	$33.43	$32.74	$33.31	$33.31	312,794
2023-10-12	$33.46	$33.70	$32.98	$33.34	$33.34	330,717
2023-10-11	$33.65	$33.91	$33.42	$33.75	$33.40	409,927
2023-10-10	$32.76	$33.88	$32.60	$33.50	$33.15	449,967
2023-10-09	$31.72	$32.77	$31.69	$32.60	$32.26	392,430
2023-10-06	$30.65	$32.03	$30.44	$31.80	$31.47	556,333
2023-10-05	$32.08	$32.23	$30.31	$30.67	$30.35	707,591
2023-10-04	$33.17	$33.46	$32.68	$32.78	$32.44	439,391
2023-10-03	$33.22	$33.29	$32.76	$33.15	$32.81	464,398
2023-10-02	$33.34	$33.62	$33.04	$33.27	$32.92	482,511
2023-09-29	$33.88	$34.01	$33.16	$33.39	$33.04	324,019
2023-09-28	$32.93	$33.50	$32.78	$33.39	$33.04	439,644
2023-09-27	$32.59	$32.85	$32.46	$32.65	$32.31	269,245
2023-09-26	$32.41	$32.82	$32.39	$32.48	$32.14	235,629
2023-09-25	$32.00	$32.89	$32.00	$32.63	$32.29	190,060
2023-09-22	$32.33	$32.55	$32.24	$32.27	$31.93	205,363
2023-09-21	$32.22	$32.45	$31.86	$32.27	$31.93	306,030
2023-09-20	$32.51	$32.78	$32.30	$32.39	$32.05	348,156
2023-09-19	$32.54	$32.83	$32.09	$32.19	$31.86	457,350
2023-09-18	$33.56	$33.56	$32.51	$32.61	$32.27	261,229
2023-09-15	$34.08	$34.08	$33.40	$33.52	$33.17	819,432
2023-09-14	$33.64	$34.20	$33.64	$34.15	$33.80	323,838
2023-09-13	$34.09	$34.16	$33.45	$33.55	$33.20	284,114
2023-09-12	$33.93	$34.33	$33.72	$34.01	$33.66	263,799
2023-09-11	$33.80	$34.27	$33.48	$34.09	$33.74	318,194
2023-09-08	$34.11	$34.21	$33.53	$33.55	$33.20	331,593
2023-09-07	$34.88	$34.88	$34.25	$34.29	$33.93	281,519
2023-09-06	$35.31	$35.53	$34.48	$34.79	$34.43	334,579
2023-09-05	$36.58	$36.58	$35.32	$35.35	$34.98	403,819
2023-09-01	$36.68	$36.96	$36.60	$36.91	$36.91	280,246
2023-08-31	$36.04	$36.64	$35.98	$36.54	$36.54	294,942
2023-08-30	$35.85	$36.69	$35.85	$36.13	$36.13	214,378
2023-08-29	$35.76	$36.24	$35.72	$36.17	$36.17	208,493
2023-08-28	$35.68	$36.11	$35.68	$35.76	$35.76	217,735
2023-08-25	$36.09	$36.37	$35.34	$35.68	$35.68	259,622
2023-08-24	$36.49	$36.83	$35.72	$35.83	$35.83	318,785
2023-08-23	$36.60	$36.84	$36.04	$36.69	$36.69	250,595
2023-08-22	$37.30	$37.37	$36.57	$36.71	$36.71	304,178
2023-08-21	$37.37	$38.37	$37.18	$37.70	$37.70	422,248
2023-08-18	$36.11	$37.66	$35.59	$37.36	$37.36	476,603
2023-08-17	$36.77	$37.06	$36.43	$36.44	$36.44	316,645
2023-08-16	$36.71	$37.25	$36.60	$36.61	$36.61	306,233
2023-08-15	$37.02	$37.02	$36.33	$36.53	$36.53	302,596
2023-08-14	$36.99	$37.22	$36.67	$37.00	$37.00	237,031
2023-08-11	$36.92	$37.35	$36.89	$37.16	$37.16	235,325
2023-08-10	$37.25	$38.11	$36.96	$37.02	$37.02	247,465
2023-08-09	$37.12	$37.15	$36.66	$37.02	$37.02	267,046
2023-08-08	$36.64	$37.16	$36.13	$37.15	$37.15	360,940
2023-08-07	$36.18	$36.51	$35.94	$36.48	$36.48	272,500
2023-08-04	$36.12	$36.34	$35.76	$36.18	$36.18	233,639
2023-08-03	$35.72	$36.35	$35.60	$35.91	$35.91	271,948
2023-08-02	$35.81	$36.12	$35.65	$35.66	$35.66	255,772
2023-08-01	$36.52	$36.60	$35.96	$36.11	$36.11	269,625
2023-07-31	$36.31	$36.65	$36.26	$36.56	$36.56	277,336
2023-07-28	$36.00	$36.86	$36.00	$36.16	$36.16	265,304
2023-07-27	$35.86	$36.28	$35.57	$35.76	$35.76	270,921
2023-07-26	$35.31	$35.79	$35.27	$35.76	$35.76	316,784
2023-07-25	$35.32	$35.46	$35.08	$35.10	$35.10	262,119
2023-07-24	$35.07	$35.71	$35.02	$35.43	$35.43	249,760
2023-07-21	$35.45	$35.51	$34.86	$34.99	$34.99	293,057
2023-07-20	$35.28	$35.40	$34.93	$35.29	$35.29	337,605
2023-07-19	$35.28	$35.31	$34.82	$35.22	$35.22	309,772
2023-07-18	$34.91	$35.26	$34.67	$35.09	$35.09	253,641
2023-07-17	$34.04	$34.89	$33.50	$34.84	$34.84	439,866
2023-07-14	$33.69	$34.01	$33.08	$33.99	$33.99	312,630
2023-07-13	$34.33	$34.33	$33.61	$33.82	$33.82	394,300
2023-07-12	$35.75	$35.99	$34.56	$34.59	$34.24	677,660
2023-07-11	$34.90	$35.54	$34.79	$35.27	$34.91	344,490
2023-07-10	$34.58	$35.48	$34.58	$34.72	$34.36	498,430
2023-07-07	$34.12	$34.81	$34.12	$34.52	$34.52	388,455
2023-07-06	$34.22	$34.53	$33.71	$34.07	$34.07	297,458
2023-07-05	$35.04	$35.09	$34.46	$34.70	$34.70	481,477
2023-07-03	$34.78	$35.37	$34.78	$35.32	$35.32	228,862
2023-06-30	$34.88	$34.88	$33.94	$34.60	$34.60	506,217
2023-06-29	$33.81	$34.88	$33.81	$34.70	$34.70	428,579
2023-06-28	$34.12	$34.28	$33.52	$33.76	$33.76	344,082
2023-06-27	$33.80	$34.76	$33.80	$34.31	$34.31	326,059
2023-06-26	$33.87	$34.50	$33.84	$33.95	$33.95	412,479
2023-06-23	$34.45	$34.69	$33.71	$33.94	$33.94	662,482
2023-06-22	$35.21	$35.21	$34.55	$34.62	$34.62	371,907
2023-06-21	$34.14	$35.36	$33.92	$35.12	$35.12	453,964
2023-06-20	$33.89	$34.48	$33.69	$34.11	$34.11	467,962
2023-06-16	$34.20	$34.20	$33.52	$33.98	$33.98	820,588
2023-06-15	$33.70	$34.15	$33.46	$34.06	$34.06	291,980
2023-06-14	$34.03	$34.50	$33.55	$33.84	$33.84	276,090
2023-06-13	$34.10	$34.53	$33.77	$34.15	$34.15	399,717
2023-06-12	$33.91	$34.29	$33.50	$34.09	$34.09	334,039
2023-06-09	$34.16	$34.22	$33.44	$33.71	$33.71	280,372
2023-06-08	$33.83	$34.04	$33.23	$33.96	$33.96	289,250
2023-06-07	$32.89	$34.02	$32.85	$33.87	$33.87	441,550
2023-06-06	$31.88	$33.11	$31.83	$32.69	$32.69	350,013
2023-06-05	$32.50	$32.52	$31.78	$32.07	$32.07	284,500
2023-06-02	$31.67	$32.92	$31.63	$32.81	$32.81	420,582
2023-06-01	$30.76	$31.41	$30.29	$31.21	$31.21	474,884
2023-05-31	$31.41	$31.79	$30.18	$30.71	$30.71	874,620
2023-05-30	$31.65	$31.89	$31.02	$31.66	$31.66	557,593
2023-05-26	$30.98	$32.43	$30.94	$31.83	$31.83	633,655
2023-05-25	$31.70	$32.03	$31.24	$31.26	$31.26	409,826
2023-05-24	$32.81	$32.98	$31.89	$32.09	$32.09	424,399
2023-05-23	$31.73	$32.30	$31.58	$31.78	$31.78	319,886
2023-05-22	$32.42	$32.61	$31.72	$31.79	$31.79	347,273
2023-05-19	$33.79	$33.79	$32.22	$32.29	$32.29	346,424
2023-05-18	$33.33	$33.98	$33.23	$33.88	$33.88	244,236
2023-05-17	$32.78	$33.45	$32.66	$33.37	$33.37	320,055
2023-05-16	$32.96	$33.04	$32.49	$32.55	$32.55	292,450
2023-05-15	$33.49	$33.63	$33.04	$33.30	$33.30	280,843
2023-05-12	$33.25	$33.44	$32.92	$33.41	$33.41	245,772
2023-05-11	$32.75	$33.31	$32.67	$33.01	$33.01	307,332
2023-05-10	$33.38	$33.74	$32.50	$32.73	$32.73	243,882
2023-05-09	$33.07	$33.25	$32.73	$32.99	$32.99	238,387
2023-05-08	$33.80	$34.07	$33.05	$33.34	$33.34	224,473
2023-05-05	$33.47	$33.80	$33.14	$33.75	$33.75	314,689
2023-05-04	$32.44	$33.02	$32.08	$32.95	$32.95	381,176
2023-05-03	$33.56	$33.98	$32.94	$33.11	$33.11	354,815
2023-05-02	$33.11	$33.53	$32.22	$33.51	$33.51	326,906
2023-05-01	$33.59	$33.85	$33.04	$33.28	$33.28	317,843
2023-04-28	$33.90	$34.08	$33.38	$33.53	$33.53	219,228
2023-04-27	$33.61	$34.05	$33.22	$33.98	$33.98	239,153
2023-04-26	$33.21	$33.71	$33.21	$33.64	$33.64	212,767
2023-04-25	$33.54	$33.75	$32.77	$33.27	$33.27	383,596
2023-04-24	$34.05	$34.21	$33.57	$33.83	$33.83	215,069
2023-04-21	$34.23	$34.40	$33.85	$34.04	$34.04	223,366
2023-04-20	$34.12	$34.64	$33.89	$34.17	$34.17	306,421
2023-04-19	$34.15	$34.45	$34.03	$34.35	$34.35	325,023
2023-04-18	$34.55	$34.75	$33.99	$34.24	$34.24	260,346
2023-04-17	$34.70	$34.86	$34.40	$34.53	$34.53	266,532
2023-04-14	$34.27	$34.86	$34.11	$34.60	$34.60	440,580
2023-04-13	$33.57	$34.06	$32.95	$33.91	$33.91	444,819
2023-04-12	$34.62	$34.72	$33.67	$33.78	$33.43	560,166
2023-04-11	$34.15	$34.49	$33.92	$34.39	$34.04	449,780
2023-04-10	$34.04	$34.37	$33.66	$33.87	$33.52	585,799
2023-04-06	$33.24	$34.35	$32.63	$34.04	$34.04	559,095
2023-04-05	$35.41	$35.41	$34.50	$34.87	$34.87	397,720
2023-04-04	$36.77	$36.77	$35.56	$35.73	$35.73	371,870
2023-04-03	$35.95	$36.78	$35.77	$36.47	$36.47	487,897
2023-03-31	$35.10	$35.73	$34.91	$35.69	$35.69	469,460
2023-03-30	$35.35	$35.46	$34.75	$34.83	$34.83	269,659
2023-03-29	$34.45	$35.08	$34.14	$35.04	$35.04	441,234
2023-03-28	$34.48	$35.39	$34.35	$34.44	$34.44	366,276
2023-03-27	$35.10	$35.10	$34.08	$34.32	$34.32	374,213
2023-03-24	$34.16	$34.85	$34.03	$34.74	$34.74	369,721
2023-03-23	$35.11	$35.18	$33.97	$34.31	$34.31	436,379
2023-03-22	$35.57	$35.84	$34.75	$34.76	$34.76	370,406
2023-03-21	$36.09	$36.57	$35.33	$35.37	$35.37	335,516
2023-03-20	$35.54	$36.06	$34.86	$35.20	$35.20	436,185
2023-03-17	$35.63	$35.98	$34.81	$35.21	$35.21	1,077,774
2023-03-16	$35.69	$36.23	$35.29	$36.09	$36.09	428,379
2023-03-15	$35.43	$36.61	$35.38	$36.22	$36.22	589,163
2023-03-14	$37.05	$37.05	$35.80	$36.34	$36.34	553,414
2023-03-13	$36.93	$37.09	$35.68	$35.97	$35.97	707,949
2023-03-10	$36.55	$38.65	$36.12	$37.70	$37.70	813,834
2023-03-09	$37.32	$37.65	$36.51	$36.55	$36.55	618,904
2023-03-08	$37.86	$38.05	$37.22	$37.53	$37.53	333,219
2023-03-07	$37.36	$37.83	$37.17	$37.74	$37.74	374,789
2023-03-06	$38.01	$38.03	$37.09	$37.27	$37.27	504,968
2023-03-03	$37.91	$38.10	$37.41	$37.95	$37.95	583,661
2023-03-02	$41.02	$41.02	$37.30	$37.63	$37.63	1,026,149
2023-03-01	$40.71	$41.69	$40.70	$41.04	$41.04	384,967
2023-02-28	$40.82	$41.68	$40.78	$40.79	$40.79	350,826
2023-02-27	$41.04	$41.11	$40.50	$40.70	$40.70	386,645
2023-02-24	$40.39	$40.80	$40.12	$40.63	$40.63	287,581
2023-02-23	$40.96	$41.02	$40.45	$40.81	$40.81	320,894
2023-02-22	$40.77	$41.21	$40.43	$40.71	$40.71	356,381
2023-02-21	$41.96	$42.00	$40.61	$40.69	$40.69	540,064
2023-02-17	$42.62	$42.82	$42.38	$42.58	$42.58	243,699
2023-02-16	$42.38	$42.85	$42.28	$42.55	$42.55	225,333
2023-02-15	$43.05	$43.42	$42.68	$42.88	$42.88	420,855
2023-02-14	$43.23	$43.53	$42.72	$43.33	$43.33	255,854
2023-02-13	$42.32	$43.50	$41.76	$43.48	$43.48	357,344
2023-02-10	$42.16	$42.65	$42.01	$42.20	$42.20	387,353
2023-02-09	$43.21	$43.47	$42.40	$42.41	$42.41	374,213
2023-02-08	$42.92	$43.04	$42.17	$42.59	$42.59	357,284
2023-02-07	$43.09	$43.66	$42.61	$43.46	$43.46	355,550
2023-02-06	$44.21	$44.50	$43.32	$43.49	$43.49	455,740
2023-02-03	$44.43	$45.02	$44.06	$44.65	$44.65	408,109
2023-02-02	$45.03	$45.73	$43.97	$44.43	$44.43	605,250
2023-02-01	$44.03	$44.65	$43.03	$44.11	$44.11	561,003
2023-01-31	$43.65	$44.02	$43.18	$44.00	$44.00	567,870
2023-01-30	$42.98	$44.03	$42.98	$43.38	$43.38	352,424
2023-01-27	$43.35	$43.51	$42.61	$43.35	$43.35	409,429
2023-01-26	$43.55	$43.92	$42.77	$43.29	$43.29	479,650
2023-01-25	$42.57	$43.29	$42.45	$43.11	$43.11	447,412
2023-01-24	$43.30	$43.30	$42.48	$42.66	$42.66	446,873
2023-01-23	$43.88	$44.08	$42.95	$43.30	$43.30	563,040
2023-01-20	$43.74	$43.74	$43.14	$43.69	$43.69	604,641
2023-01-19	$44.00	$44.24	$43.55	$43.71	$43.71	503,570
2023-01-18	$44.68	$45.08	$44.04	$44.25	$44.25	388,039
2023-01-17	$44.85	$45.01	$42.92	$44.39	$44.39	694,317
2023-01-13	$44.60	$45.56	$44.45	$45.08	$45.08	462,233
2023-01-12	$46.85	$46.88	$44.59	$45.19	$45.19	946,915
2023-01-11	$49.05	$50.35	$49.05	$49.74	$46.64	925,404
2023-01-10	$48.08	$48.89	$47.91	$48.81	$45.77	774,931
2023-01-09	$47.86	$48.76	$47.45	$47.52	$44.56	643,930
2023-01-06	$47.07	$48.82	$47.01	$47.88	$44.90	507,786
2023-01-05	$47.75	$48.07	$46.75	$46.89	$43.97	524,216
2023-01-04	$45.76	$47.45	$45.68	$47.01	$44.08	549,283
2023-01-03	$45.66	$45.70	$44.75	$45.30	$42.48	493,359
2022-12-30	$45.07	$45.66	$44.89	$45.35	$45.35	387,645
2022-12-29	$44.95	$45.69	$44.76	$45.28	$45.28	399,012
2022-12-28	$44.70	$45.00	$43.91	$44.65	$44.65	298,634
2022-12-27	$45.55	$45.60	$44.57	$44.68	$44.68	291,295
2022-12-23	$44.14	$45.23	$43.83	$45.23	$45.23	309,305
2022-12-22	$43.74	$44.18	$43.22	$44.09	$44.09	384,387
2022-12-21	$43.96	$44.21	$43.51	$44.21	$44.21	343,311
2022-12-20	$44.40	$44.42	$43.07	$43.16	$43.16	589,910
2022-12-19	$44.47	$44.80	$43.96	$44.43	$44.43	468,088
2022-12-16	$43.47	$44.87	$43.42	$44.34	$44.34	1,387,545
2022-12-15	$44.28	$44.28	$43.40	$43.78	$43.78	396,756
2022-12-14	$44.38	$45.09	$43.91	$44.71	$44.71	369,082
2022-12-13	$46.25	$46.42	$44.08	$44.14	$44.14	537,550
2022-12-12	$44.92	$45.21	$44.24	$44.81	$44.81	493,916
2022-12-09	$45.59	$45.59	$44.56	$44.70	$44.70	597,028
2022-12-08	$45.98	$46.67	$45.71	$46.12	$46.12	415,329
2022-12-07	$44.88	$45.82	$44.30	$45.72	$45.72	387,747
2022-12-06	$45.20	$45.71	$44.37	$44.95	$44.95	579,784
2022-12-05	$44.09	$44.92	$43.69	$44.66	$44.66	343,871
2022-12-02	$44.02	$44.48	$43.55	$44.42	$44.42	416,059
2022-12-01	$43.94	$44.63	$43.54	$44.21	$44.21	337,817
2022-11-30	$44.58	$44.66	$43.25	$43.95	$43.95	647,091
2022-11-29	$44.31	$44.96	$44.00	$44.56	$44.56	402,540
2022-11-28	$43.55	$44.33	$43.41	$44.20	$44.20	328,869
2022-11-25	$43.25	$44.12	$43.19	$44.04	$44.04	201,134
2022-11-23	$43.72	$44.20	$42.89	$43.17	$43.17	322,163
2022-11-22	$43.03	$44.16	$42.51	$44.06	$44.06	445,654
2022-11-21	$40.68	$42.17	$40.56	$42.12	$42.12	487,484
2022-11-18	$41.63	$42.97	$40.96	$41.05	$41.05	659,114
2022-11-17	$38.55	$39.68	$38.01	$39.68	$39.68	618,893
2022-11-16	$39.36	$39.76	$37.77	$38.98	$38.98	444,393
2022-11-15	$40.48	$41.34	$40.19	$40.42	$40.42	449,614
2022-11-14	$39.54	$40.52	$39.18	$39.84	$39.84	340,935
2022-11-11	$40.31	$41.04	$39.90	$39.94	$39.94	414,082
2022-11-10	$39.52	$40.83	$39.22	$39.96	$39.96	407,179
2022-11-09	$38.90	$39.38	$37.84	$38.21	$38.21	286,968
2022-11-08	$39.83	$40.24	$38.86	$39.29	$39.29	272,205
2022-11-07	$38.96	$39.38	$38.37	$39.34	$39.34	272,425
2022-11-04	$38.86	$38.95	$38.00	$38.78	$38.78	252,194
2022-11-03	$37.81	$38.36	$37.20	$38.03	$38.03	445,384
2022-11-02	$38.85	$39.66	$37.81	$37.89	$37.89	399,249
2022-11-01	$39.85	$39.97	$38.69	$39.02	$39.02	328,977
2022-10-31	$40.22	$40.55	$39.32	$39.33	$39.33	426,921
2022-10-28	$39.40	$40.54	$38.86	$40.44	$40.44	471,431
2022-10-27	$39.23	$39.67	$38.61	$39.37	$39.37	426,985
2022-10-26	$38.26	$39.64	$37.94	$39.13	$39.13	618,342
2022-10-25	$36.95	$38.27	$36.63	$38.25	$38.25	552,900
2022-10-24	$36.32	$36.93	$36.01	$36.89	$36.89	420,380
2022-10-21	$35.05	$36.28	$34.94	$36.22	$36.22	399,578
2022-10-20	$35.03	$36.14	$34.59	$34.81	$34.81	368,732
2022-10-19	$35.19	$35.37	$34.33	$34.80	$34.80	359,235
2022-10-18	$35.88	$36.50	$35.24	$35.37	$35.37	389,196
2022-10-17	$34.89	$35.32	$34.44	$35.24	$35.24	442,192
2022-10-14	$34.66	$34.88	$33.78	$34.12	$34.12	288,285
2022-10-13	$32.84	$34.70	$32.20	$34.40	$34.40	378,897
2022-10-12	$33.97	$34.21	$33.45	$33.65	$33.31	320,225
2022-10-11	$33.57	$34.73	$33.30	$33.92	$33.58	404,570
2022-10-10	$34.36	$34.53	$33.18	$33.60	$33.60	362,458
2022-10-07	$34.22	$34.43	$33.56	$34.02	$34.02	403,931
2022-10-06	$34.66	$35.42	$34.29	$34.52	$34.52	416,286
2022-10-05	$33.80	$34.94	$33.67	$34.87	$34.87	495,795
2022-10-04	$33.36	$34.35	$33.36	$34.33	$34.33	410,901
2022-10-03	$32.06	$32.87	$31.89	$32.54	$32.54	287,833
2022-09-30	$31.40	$32.70	$30.55	$31.66	$31.66	362,920
2022-09-29	$32.05	$32.32	$31.44	$31.94	$31.94	338,687
2022-09-28	$32.02	$32.84	$32.02	$32.50	$32.50	394,445
2022-09-27	$32.14	$32.60	$31.47	$31.93	$31.93	283,189
2022-09-26	$31.95	$33.08	$31.47	$31.57	$31.57	376,857
2022-09-23	$31.91	$32.26	$31.30	$32.24	$32.24	485,615
2022-09-22	$32.99	$32.99	$32.16	$32.50	$32.50	341,335
2022-09-21	$33.39	$33.91	$32.79	$32.79	$32.79	299,215
2022-09-20	$33.83	$33.83	$32.24	$33.01	$33.01	351,249
2022-09-19	$33.39	$34.39	$33.30	$34.08	$34.08	443,451
2022-09-16	$32.84	$33.83	$32.37	$33.62	$33.62	599,021
2022-09-15	$33.08	$33.70	$32.76	$33.24	$33.24	291,356
2022-09-14	$32.98	$33.38	$32.39	$33.12	$33.12	394,527
2022-09-13	$33.50	$33.86	$32.38	$32.76	$32.76	371,428
2022-09-12	$34.43	$35.13	$34.43	$34.87	$34.87	361,273
2022-09-09	$33.46	$34.53	$33.40	$34.08	$34.08	321,105
2022-09-08	$33.00	$33.29	$32.32	$33.25	$33.25	336,704
2022-09-07	$32.19	$33.56	$32.19	$33.45	$33.45	428,321
2022-09-06	$32.60	$32.85	$31.65	$32.19	$32.19	365,601
2022-09-02	$32.80	$33.22	$32.03	$32.46	$32.46	349,455
2022-09-01	$32.37	$32.78	$31.80	$32.65	$32.65	405,818
2022-08-31	$32.69	$32.76	$31.71	$32.28	$32.28	660,946
2022-08-30	$33.58	$33.73	$32.53	$32.74	$32.74	324,436
2022-08-29	$33.31	$33.50	$32.89	$33.28	$33.28	305,606
2022-08-26	$34.37	$34.62	$33.32	$33.45	$33.45	351,303
2022-08-25	$33.24	$34.81	$33.05	$34.25	$34.25	311,798
2022-08-24	$33.30	$33.82	$32.55	$33.49	$33.49	553,876
2022-08-23	$34.03	$34.51	$33.64	$33.79	$33.79	670,334
2022-08-22	$33.75	$33.86	$32.84	$33.78	$33.78	660,407
2022-08-19	$34.36	$34.48	$33.10	$34.30	$34.30	666,260
2022-08-18	$32.92	$33.75	$32.50	$33.71	$33.71	382,716
2022-08-17	$33.36	$33.63	$32.75	$33.25	$33.25	324,845
2022-08-16	$32.40	$34.94	$32.40	$33.98	$33.98	816,181
2022-08-15	$32.74	$32.80	$32.03	$32.38	$32.38	347,239
2022-08-12	$32.63	$32.86	$31.86	$32.74	$32.74	334,322
2022-08-11	$31.34	$32.54	$31.34	$32.41	$32.41	447,198
2022-08-10	$31.02	$31.65	$30.61	$30.85	$30.85	515,667
2022-08-09	$31.53	$31.53	$29.77	$30.04	$30.04	526,120
2022-08-08	$30.68	$32.32	$30.61	$31.70	$31.70	436,476
2022-08-05	$30.07	$30.71	$30.01	$30.44	$30.44	254,990
2022-08-04	$30.69	$31.00	$30.33	$30.51	$30.51	291,606
2022-08-03	$30.24	$30.96	$29.74	$30.56	$30.56	391,753
2022-08-02	$30.21	$30.37	$29.61	$29.66	$29.66	355,140
2022-08-01	$29.85	$30.86	$29.55	$30.54	$30.54	334,829
2022-07-29	$30.10	$30.48	$29.36	$30.20	$30.20	495,356
2022-07-28	$29.69	$30.08	$29.00	$29.85	$29.85	254,985
2022-07-27	$29.34	$29.83	$28.40	$29.74	$29.74	299,475
2022-07-26	$29.55	$29.81	$28.84	$29.11	$29.11	411,425
2022-07-25	$30.57	$30.57	$29.76	$30.47	$30.47	322,822
2022-07-22	$30.53	$31.35	$30.00	$30.45	$30.45	272,608
2022-07-21	$30.37	$30.51	$29.48	$30.51	$30.51	302,179
2022-07-20	$29.39	$30.41	$29.27	$30.32	$30.32	379,450
2022-07-19	$28.74	$29.59	$28.73	$29.43	$29.43	387,373
2022-07-18	$27.86	$28.77	$27.86	$28.30	$28.30	476,016
2022-07-15	$27.25	$27.54	$27.05	$27.52	$27.52	283,743
2022-07-14	$26.85	$27.16	$26.50	$26.86	$26.86	322,427
2022-07-13	$27.24	$27.88	$27.02	$27.69	$27.33	374,302
2022-07-12	$27.62	$28.02	$27.28	$27.48	$27.13	302,232
2022-07-11	$28.36	$28.78	$27.61	$27.69	$27.33	344,107
2022-07-08	$28.65	$28.83	$28.06	$28.36	$28.00	325,236
2022-07-07	$27.26	$28.81	$27.14	$28.72	$28.35	454,949
2022-07-06	$28.08	$28.26	$26.76	$26.97	$26.62	535,483
2022-07-05	$27.25	$28.35	$26.91	$28.32	$27.96	553,581
2022-07-01	$27.70	$27.70	$26.60	$27.47	$27.12	491,990
2022-06-30	$28.02	$28.17	$27.30	$27.69	$27.33	549,890
2022-06-29	$29.10	$29.10	$28.10	$28.47	$28.10	379,732
2022-06-28	$30.04	$30.59	$29.25	$29.26	$28.88	403,035
2022-06-27	$30.28	$30.33	$29.57	$29.86	$29.48	310,187
2022-06-24	$29.44	$30.70	$29.30	$30.04	$29.65	496,653
2022-06-23	$29.03	$29.38	$28.37	$29.10	$28.73	348,249
2022-06-22	$29.16	$29.72	$28.77	$28.99	$28.62	338,044
2022-06-21	$30.04	$30.38	$29.43	$29.47	$29.09	330,500
2022-06-17	$29.10	$29.72	$28.88	$29.25	$28.87	687,549
2022-06-16	$29.09	$29.41	$28.55	$28.83	$28.46	434,842
2022-06-15	$30.47	$30.96	$29.92	$30.31	$29.92	287,500
2022-06-14	$30.00	$30.45	$29.64	$30.05	$29.66	369,311
2022-06-13	$29.72	$30.30	$29.26	$30.02	$29.63	429,375
2022-06-10	$30.98	$31.38	$30.42	$30.58	$30.19	310,012
2022-06-09	$31.56	$32.08	$31.52	$31.57	$31.16	264,233
2022-06-08	$32.25	$32.56	$31.56	$32.04	$31.63	262,457
2022-06-07	$31.99	$32.98	$31.37	$32.49	$32.07	488,656
2022-06-06	$32.65	$32.73	$31.71	$32.48	$32.06	556,301
2022-06-03	$31.86	$32.67	$31.57	$32.31	$31.89	379,941
2022-06-02	$32.75	$32.99	$32.08	$32.15	$31.74	428,763
2022-06-01	$33.35	$33.47	$31.92	$32.41	$31.99	443,459
2022-05-31	$33.00	$33.47	$32.43	$32.86	$32.44	752,342
2022-05-27	$31.78	$33.30	$31.69	$33.24	$32.81	560,725
2022-05-26	$31.35	$33.73	$30.91	$32.20	$31.79	1,287,120
2022-05-25	$27.12	$30.50	$27.06	$30.28	$29.89	1,381,468
2022-05-24	$28.56	$28.60	$26.56	$27.17	$26.82	1,164,179
2022-05-23	$29.92	$30.19	$28.81	$29.71	$29.33	770,395
2022-05-20	$30.00	$30.24	$29.07	$30.08	$29.69	515,282
2022-05-19	$30.00	$30.80	$29.58	$30.04	$29.65	794,064
2022-05-18	$31.82	$32.16	$30.16	$30.57	$30.18	860,427
2022-05-17	$33.49	$33.94	$32.47	$33.39	$32.96	362,090
2022-05-16	$32.01	$33.15	$31.72	$32.97	$32.55	615,219
2022-05-13	$32.50	$32.86	$31.92	$32.39	$31.97	489,298
2022-05-12	$30.19	$32.52	$30.19	$32.07	$31.66	729,925
2022-05-11	$31.19	$31.65	$29.90	$30.15	$29.76	1,067,471
2022-05-10	$31.43	$31.58	$29.95	$31.20	$30.80	523,365
2022-05-09	$31.11	$31.73	$30.56	$30.79	$30.39	582,671
2022-05-06	$32.27	$32.27	$31.17	$31.63	$31.22	754,672
2022-05-05	$32.39	$32.67	$31.37	$32.50	$32.08	609,046
2022-05-04	$32.27	$32.96	$31.25	$32.88	$32.46	536,626
2022-05-03	$32.38	$32.53	$31.66	$32.37	$31.95	514,248
2022-05-02	$31.26	$32.19	$30.75	$32.17	$31.76	423,935
2022-04-29	$31.60	$31.80	$30.92	$31.06	$30.66	418,100
2022-04-28	$31.81	$32.30	$31.04	$32.09	$31.68	453,559
2022-04-27	$31.04	$31.58	$30.56	$31.18	$30.78	982,863
2022-04-26	$31.22	$31.62	$30.80	$30.89	$30.49	583,782
2022-04-25	$30.70	$31.76	$30.30	$31.71	$31.30	953,302
2022-04-22	$32.72	$32.73	$30.67	$30.91	$30.51	1,280,008
2022-04-21	$33.88	$34.09	$32.96	$33.33	$32.90	838,158
2022-04-20	$34.25	$34.47	$33.36	$33.51	$33.08	397,342
2022-04-19	$32.86	$34.12	$32.86	$33.91	$33.47	878,061
2022-04-18	$32.29	$33.02	$31.94	$32.76	$32.34	910,976
2022-04-14	$32.86	$33.40	$32.43	$32.50	$32.08	830,503
2022-04-13	$31.93	$32.88	$31.79	$32.63	$32.21	1,167,461
2022-04-12	$32.81	$33.57	$31.95	$32.03	$31.28	938,270
2022-04-11	$32.65	$33.75	$32.10	$32.30	$31.55	1,263,379
2022-04-08	$32.24	$33.30	$31.57	$32.59	$31.83	832,142
2022-04-07	$32.10	$32.34	$30.90	$32.12	$31.37	1,096,738
2022-04-06	$32.82	$33.00	$31.89	$32.28	$31.53	934,750
2022-04-05	$32.78	$33.45	$32.41	$33.19	$32.42	654,683
2022-04-04	$32.07	$32.98	$31.82	$32.66	$31.90	743,325
2022-04-01	$33.22	$33.35	$31.25	$32.00	$31.25	1,254,156
2022-03-31	$34.36	$34.36	$32.97	$33.04	$32.27	931,678
2022-03-30	$36.34	$36.41	$34.50	$34.63	$33.82	501,702
2022-03-29	$35.34	$36.85	$35.34	$36.57	$35.72	681,971
2022-03-28	$35.40	$35.50	$34.09	$34.96	$34.14	623,449
2022-03-25	$36.00	$36.10	$35.40	$35.55	$34.72	346,846
2022-03-24	$36.57	$36.60	$35.70	$35.80	$34.96	557,141
2022-03-23	$37.24	$37.29	$36.30	$36.51	$35.66	749,492
2022-03-22	$37.73	$38.60	$37.07	$37.41	$36.54	503,120
2022-03-21	$38.42	$38.51	$36.99	$37.30	$36.43	460,662
2022-03-18	$38.73	$39.27	$37.96	$38.34	$37.45	1,692,086
2022-03-17	$37.77	$38.98	$37.18	$38.85	$37.94	613,975
2022-03-16	$36.63	$38.20	$36.63	$37.90	$37.02	747,371
2022-03-15	$35.77	$36.44	$35.42	$36.10	$35.26	720,873
2022-03-14	$36.97	$37.49	$35.69	$35.77	$34.94	788,326
2022-03-11	$36.75	$37.50	$35.54	$36.19	$35.35	842,496
2022-03-10	$35.08	$36.23	$34.99	$35.71	$34.88	757,817
2022-03-09	$35.91	$36.70	$35.56	$35.64	$34.81	753,465
2022-03-08	$34.98	$36.34	$34.81	$35.02	$34.20	1,070,156
2022-03-07	$35.89	$36.30	$34.34	$34.55	$33.74	578,141
2022-03-04	$36.49	$36.50	$35.07	$35.78	$34.94	925,791
2022-03-03	$36.40	$36.90	$35.50	$36.72	$35.86	469,044
2022-03-02	$35.32	$37.06	$35.23	$36.44	$35.59	753,022
2022-03-01	$35.96	$36.18	$34.13	$34.83	$34.02	551,938
2022-02-28	$36.16	$36.54	$35.62	$36.00	$35.16	803,922
2022-02-25	$36.32	$36.79	$35.67	$36.69	$35.83	475,292
2022-02-24	$34.39	$36.74	$33.84	$36.46	$35.61	652,552
2022-02-23	$36.52	$36.52	$34.99	$35.19	$34.37	646,006
2022-02-22	$37.09	$38.10	$36.11	$36.24	$35.39	474,490
2022-02-18	$36.92	$37.83	$36.91	$37.16	$36.29	408,920
2022-02-17	$38.23	$38.54	$37.00	$37.13	$36.26	267,429
2022-02-16	$38.27	$39.23	$38.02	$38.67	$37.77	548,713
2022-02-15	$37.55	$38.59	$37.42	$38.41	$37.51	320,517
2022-02-14	$37.80	$38.06	$36.65	$36.88	$36.02	397,466
2022-02-11	$38.84	$39.03	$37.50	$37.78	$36.90	500,251
2022-02-10	$38.40	$40.07	$38.09	$39.10	$38.19	541,699
2022-02-09	$38.78	$39.35	$38.45	$39.33	$38.41	320,688
2022-02-08	$37.40	$38.71	$37.22	$38.62	$37.72	337,072
2022-02-07	$36.56	$37.54	$36.06	$37.24	$36.37	381,317
2022-02-04	$36.50	$37.13	$35.27	$36.74	$35.88	422,764
2022-02-03	$37.47	$38.42	$36.32	$36.56	$35.71	661,481
2022-02-02	$38.20	$38.21	$36.75	$37.36	$36.49	742,918
2022-02-01	$37.45	$38.29	$36.82	$37.77	$36.89	758,911
2022-01-31	$36.42	$37.70	$36.12	$37.64	$36.76	554,364
2022-01-28	$36.76	$36.84	$35.28	$36.52	$35.67	931,671
2022-01-27	$37.76	$38.82	$36.20	$36.85	$35.99	419,042
2022-01-26	$39.00	$39.46	$36.79	$37.15	$36.28	909,748
2022-01-25	$37.02	$39.20	$36.80	$38.11	$37.22	1,578,593
2022-01-24	$32.51	$38.26	$32.50	$38.15	$37.26	1,997,267
2022-01-21	$33.19	$34.30	$32.26	$33.35	$32.57	1,469,600
2022-01-20	$36.44	$36.83	$33.42	$33.57	$32.79	805,599
2022-01-19	$36.49	$37.45	$35.99	$36.12	$35.28	954,216
2022-01-18	$35.64	$36.86	$35.11	$36.37	$35.52	1,016,967
2022-01-14	$36.79	$37.13	$35.12	$36.29	$35.44	794,113
2022-01-13	$38.45	$38.89	$37.56	$37.63	$36.75	467,946
2022-01-12	$38.85	$39.33	$37.55	$38.06	$37.17	411,741
2022-01-11	$38.35	$38.95	$37.77	$38.85	$37.94	540,378
2022-01-10	$39.40	$39.40	$37.23	$38.13	$37.24	897,152
2022-01-07	$40.84	$41.46	$39.52	$39.72	$38.79	521,716
2022-01-06	$40.39	$41.10	$39.28	$41.05	$40.09	571,485
2022-01-05	$41.56	$41.88	$40.33	$40.39	$39.45	404,335
2022-01-04	$41.80	$41.98	$40.87	$41.64	$40.67	583,909
2022-01-03	$42.22	$43.00	$41.23	$41.52	$40.55	547,976
2021-12-31	$42.70	$42.86	$41.74	$42.31	$41.32	501,608
2021-12-30	$42.54	$43.47	$42.40	$42.69	$41.69	551,070
2021-12-29	$41.58	$42.62	$41.44	$42.56	$41.57	591,979
2021-12-28	$41.85	$42.38	$41.25	$41.35	$40.38	463,189
2021-12-27	$41.05	$42.28	$41.00	$41.97	$40.99	518,747
2021-12-23	$41.23	$41.39	$40.16	$40.87	$39.92	447,663
2021-12-22	$40.62	$41.45	$40.33	$41.08	$40.12	402,997
2021-12-21	$39.00	$40.60	$39.00	$40.49	$39.55	841,476
2021-12-20	$41.25	$41.43	$38.16	$38.66	$37.76	1,227,269
2021-12-17	$40.58	$41.89	$40.01	$41.86	$40.88	1,948,972
2021-12-16	$49.84	$50.14	$46.77	$47.05	$45.57	1,058,088
2021-12-15	$48.17	$49.15	$46.61	$48.83	$47.29	884,653
2021-12-14	$47.40	$48.57	$47.11	$48.06	$46.55	1,120,587
2021-12-13	$50.55	$50.86	$47.51	$47.57	$46.07	806,753
2021-12-10	$51.15	$51.55	$49.19	$50.52	$48.93	648,139
2021-12-09	$49.84	$51.44	$49.70	$50.70	$49.11	756,819
2021-12-08	$50.75	$51.39	$50.01	$50.03	$48.46	537,541
2021-12-07	$48.92	$50.88	$48.66	$50.30	$48.72	750,117
2021-12-06	$49.65	$49.67	$47.22	$48.07	$46.56	1,034,238
2021-12-03	$46.65	$47.33	$46.13	$46.88	$45.41	534,078
2021-12-02	$45.93	$47.37	$45.86	$46.52	$45.06	709,272
2021-12-01	$48.06	$48.80	$45.12	$45.18	$43.76	441,255
2021-11-30	$48.23	$48.64	$46.12	$47.04	$45.56	725,873
2021-11-29	$49.67	$50.05	$47.58	$48.69	$47.16	403,162
2021-11-26	$48.74	$49.87	$47.67	$48.54	$47.01	408,255
2021-11-24	$50.81	$51.31	$49.84	$50.56	$48.97	302,780
2021-11-23	$50.62	$52.54	$50.61	$51.67	$50.05	457,244
2021-11-22	$50.60	$52.46	$50.06	$52.22	$50.58	546,048
2021-11-19	$57.00	$57.10	$49.92	$50.25	$48.67	933,137
2021-11-18	$52.34	$54.08	$51.93	$53.75	$52.06	819,820
2021-11-17	$52.00	$52.64	$50.86	$51.58	$49.96	809,001
2021-11-16	$50.51	$51.97	$50.24	$51.94	$50.31	334,350
2021-11-15	$50.05	$50.72	$49.58	$50.55	$48.96	544,578
2021-11-12	$49.45	$49.71	$48.57	$49.45	$47.90	291,733
2021-11-11	$48.73	$48.95	$48.03	$48.69	$47.16	228,494
2021-11-10	$49.20	$49.68	$48.18	$48.38	$46.86	256,753
2021-11-09	$48.61	$49.71	$48.07	$49.40	$47.85	213,434
2021-11-08	$48.60	$49.10	$47.77	$48.62	$47.09	287,821
2021-11-05	$48.44	$49.98	$47.96	$48.44	$46.92	358,121
2021-11-04	$46.73	$47.72	$46.15	$47.58	$46.08	376,397
2021-11-03	$44.14	$47.11	$44.14	$46.56	$45.10	554,343
2021-11-02	$43.48	$44.59	$42.63	$44.34	$42.95	354,132
2021-11-01	$42.15	$44.05	$42.11	$43.34	$41.98	489,850
2021-10-29	$41.43	$41.86	$40.70	$41.62	$40.31	318,457
2021-10-28	$41.14	$41.93	$41.11	$41.55	$40.24	267,096
2021-10-27	$42.32	$42.32	$40.81	$40.81	$39.53	248,807
2021-10-26	$43.21	$43.55	$42.09	$42.23	$40.90	272,807
2021-10-25	$42.49	$43.34	$42.21	$42.98	$41.63	265,568
2021-10-22	$43.24	$43.45	$42.31	$42.40	$41.07	210,332
2021-10-21	$42.92	$43.92	$42.72	$43.18	$41.82	249,389
2021-10-20	$42.54	$43.58	$42.03	$42.58	$41.24	345,673
2021-10-19	$43.33	$43.37	$42.47	$42.54	$41.20	311,141
2021-10-18	$42.24	$42.98	$40.71	$42.98	$41.63	387,331
2021-10-15	$42.22	$43.16	$41.90	$42.31	$40.98	413,504
2021-10-14	$40.30	$41.30	$39.80	$41.29	$39.99	332,694
2021-10-13	$40.92	$40.94	$39.80	$40.18	$38.61	374,118
2021-10-12	$40.57	$41.12	$40.36	$40.90	$39.30	228,052
2021-10-11	$42.00	$42.29	$39.99	$40.04	$38.47	311,262
2021-10-08	$42.05	$42.34	$41.26	$41.52	$39.90	276,431
2021-10-07	$41.15	$42.62	$41.04	$42.14	$40.49	480,526
2021-10-06	$40.96	$41.34	$39.99	$40.41	$38.83	533,369
2021-10-05	$42.20	$42.71	$40.85	$41.38	$39.76	450,256
2021-10-04	$40.38	$43.07	$40.02	$42.10	$40.45	564,495
2021-10-01	$39.78	$41.01	$38.92	$40.51	$38.93	494,903
2021-09-30	$43.36	$43.36	$39.52	$39.59	$38.04	704,867
2021-09-29	$43.75	$44.78	$43.14	$43.65	$41.94	428,865
2021-09-28	$43.79	$44.41	$43.28	$43.70	$41.99	286,249
2021-09-27	$43.26	$44.45	$43.10	$44.05	$42.33	335,102
2021-09-24	$42.57	$43.56	$41.89	$42.83	$41.15	326,489
2021-09-23	$42.89	$44.11	$42.73	$43.00	$41.32	359,244
2021-09-22	$41.78	$43.10	$41.47	$42.51	$40.85	359,734
2021-09-21	$41.02	$41.67	$40.17	$41.16	$39.55	614,319
2021-09-20	$40.27	$40.98	$39.66	$40.57	$38.98	560,181
2021-09-17	$40.93	$41.50	$40.74	$41.15	$39.54	819,433
2021-09-16	$39.84	$41.23	$39.76	$40.82	$39.22	379,833
2021-09-15	$39.42	$40.15	$39.10	$39.72	$38.17	369,048
2021-09-14	$39.30	$39.39	$38.63	$39.28	$37.74	462,693
2021-09-13	$39.53	$39.64	$38.11	$39.09	$37.56	559,619
2021-09-10	$40.33	$40.58	$38.94	$38.98	$37.46	454,439
2021-09-09	$39.31	$40.60	$38.93	$40.14	$38.57	693,525
2021-09-08	$39.38	$39.66	$38.66	$39.09	$37.56	706,667
2021-09-07	$39.85	$39.87	$38.97	$39.27	$37.73	453,877
2021-09-03	$39.53	$40.56	$39.06	$39.87	$38.31	594,401
2021-09-02	$38.56	$40.07	$38.56	$39.87	$38.31	839,410
2021-09-01	$39.25	$39.35	$38.32	$38.50	$36.99	558,131
2021-08-31	$39.67	$39.92	$38.35	$38.73	$37.22	509,833
2021-08-30	$40.81	$40.81	$39.25	$39.48	$37.94	984,342
2021-08-27	$39.56	$40.62	$39.06	$40.54	$38.95	555,317
2021-08-26	$40.50	$40.82	$38.84	$39.39	$37.85	810,166
2021-08-25	$42.87	$43.00	$41.10	$41.43	$39.81	468,474
2021-08-24	$41.35	$43.48	$41.26	$43.12	$41.43	654,987
2021-08-23	$41.96	$43.08	$40.97	$41.05	$39.44	757,524
2021-08-20	$43.74	$44.50	$39.57	$41.74	$40.11	1,537,789
2021-08-19	$42.13	$43.44	$41.77	$43.04	$41.36	763,942
2021-08-18	$42.22	$44.01	$42.05	$43.03	$41.35	482,203
2021-08-17	$43.81	$44.17	$41.36	$42.44	$40.78	729,816
2021-08-16	$44.61	$44.88	$43.89	$44.46	$42.72	473,162
2021-08-13	$45.43	$46.16	$44.95	$45.25	$43.48	440,508
2021-08-12	$45.91	$46.80	$44.61	$45.72	$43.93	743,982
2021-08-11	$45.66	$45.70	$44.17	$45.15	$43.38	256,655
2021-08-10	$42.85	$45.63	$42.67	$45.30	$43.53	491,628
2021-08-09	$43.15	$43.15	$42.04	$42.75	$41.08	288,898
2021-08-06	$42.72	$43.13	$42.31	$43.09	$41.40	294,343
2021-08-05	$40.69	$42.76	$40.62	$42.07	$40.42	361,065
2021-08-04	$42.38	$42.78	$40.53	$40.60	$39.01	420,878
2021-08-03	$42.40	$43.37	$40.71	$43.09	$41.40	493,429
2021-08-02	$42.08	$43.13	$41.85	$42.27	$40.62	324,084
2021-07-30	$42.13	$43.97	$41.86	$42.08	$40.43	343,381
2021-07-29	$43.10	$43.37	$42.13	$42.17	$40.52	286,660
2021-07-28	$43.09	$43.77	$41.98	$42.40	$40.74	252,865
2021-07-27	$43.30	$43.67	$42.14	$42.61	$40.94	332,012
2021-07-26	$43.31	$44.12	$42.91	$43.73	$42.02	241,756
2021-07-23	$43.21	$43.88	$42.50	$43.20	$41.51	434,370
2021-07-22	$44.02	$44.10	$42.51	$42.95	$41.27	251,246
2021-07-21	$43.77	$45.10	$43.73	$44.02	$42.30	334,085
2021-07-20	$41.74	$43.55	$41.05	$43.26	$41.57	558,728
2021-07-19	$41.27	$43.42	$40.88	$41.74	$40.11	612,176
2021-07-16	$45.55	$45.86	$42.41	$42.58	$40.91	673,000
2021-07-15	$45.44	$45.76	$44.53	$45.04	$43.28	550,690
2021-07-14	$46.64	$47.15	$45.43	$45.89	$44.09	458,398
2021-07-13	$47.79	$47.87	$46.54	$46.70	$44.55	321,523
2021-07-12	$46.88	$48.22	$46.34	$47.86	$45.66	500,336
2021-07-09	$45.41	$47.47	$45.16	$47.44	$45.26	735,335
2021-07-08	$44.25	$45.40	$43.58	$44.86	$42.80	735,251
2021-07-07	$46.89	$47.08	$45.24	$45.43	$43.34	571,769
2021-07-06	$49.50	$49.54	$46.69	$46.87	$44.72	755,594
2021-07-02	$50.13	$50.19	$49.36	$49.44	$47.17	391,249
2021-07-01	$49.95	$50.79	$48.90	$50.14	$47.83	479,163
2021-06-30	$46.50	$50.37	$46.50	$49.75	$47.46	916,380
2021-06-29	$45.88	$47.07	$45.34	$46.66	$44.51	356,484
2021-06-28	$48.01	$48.35	$45.32	$45.87	$43.76	1,187,779
2021-06-25	$45.85	$47.37	$45.34	$46.51	$44.37	1,637,459
2021-06-24	$44.70	$45.65	$44.06	$45.41	$43.32	466,285
2021-06-23	$42.98	$44.33	$42.86	$44.16	$42.13	371,861
2021-06-22	$41.88	$43.04	$41.24	$42.86	$40.89	383,824
2021-06-21	$40.58	$42.27	$40.58	$41.94	$40.01	411,019
2021-06-18	$41.28	$41.73	$39.93	$40.16	$38.31	609,761
2021-06-17	$42.43	$42.92	$41.23	$41.94	$40.01	595,153
2021-06-16	$40.91	$42.43	$40.03	$42.30	$40.36	749,043
2021-06-15	$41.24	$41.41	$40.60	$40.91	$39.03	472,470
2021-06-14	$40.81	$41.48	$40.60	$41.34	$39.44	633,044
2021-06-11	$39.67	$40.97	$39.28	$40.95	$39.07	617,017
2021-06-10	$39.35	$39.72	$38.45	$39.29	$37.48	518,993
2021-06-09	$39.42	$39.74	$38.95	$39.25	$37.45	422,736
2021-06-08	$39.59	$39.63	$38.81	$39.39	$37.58	936,915
2021-06-07	$39.73	$40.04	$39.21	$39.37	$37.56	899,079
2021-06-04	$41.00	$41.30	$39.13	$39.48	$37.66	1,083,300
2021-06-03	$42.58	$42.69	$40.99	$41.05	$39.16	648,814
2021-06-02	$42.84	$42.93	$41.91	$42.54	$40.58	596,621
2021-06-01	$42.82	$43.34	$42.33	$43.14	$41.16	673,049
2021-05-28	$43.00	$43.09	$41.48	$42.12	$40.18	506,989
2021-05-27	$42.50	$43.20	$41.87	$42.99	$41.01	670,176
2021-05-26	$41.56	$43.55	$41.06	$42.51	$40.56	1,628,069
2021-05-25	$40.99	$41.60	$39.96	$40.20	$38.35	927,053
2021-05-24	$40.30	$40.81	$39.26	$40.61	$38.74	694,244
2021-05-21	$40.42	$41.40	$39.29	$40.32	$38.47	1,077,930
2021-05-20	$42.10	$42.36	$39.20	$39.87	$38.04	910,575
2021-05-19	$42.92	$42.92	$41.10	$42.07	$40.14	539,681
2021-05-18	$45.90	$46.00	$43.49	$43.63	$41.62	654,587
2021-05-17	$45.25	$46.19	$44.79	$45.50	$43.41	400,890
2021-05-14	$42.70	$45.49	$42.10	$45.26	$43.18	592,987
2021-05-13	$41.23	$43.10	$41.23	$42.37	$40.42	480,020
2021-05-12	$42.81	$43.36	$40.68	$41.05	$39.16	435,662
2021-05-11	$43.35	$43.63	$41.33	$43.11	$41.13	386,841
2021-05-10	$46.48	$46.72	$44.15	$44.37	$42.33	353,323
2021-05-07	$45.00	$46.15	$44.71	$46.01	$43.89	311,198
2021-05-06	$43.53	$45.44	$43.20	$45.31	$43.23	518,404
2021-05-05	$43.30	$43.51	$42.71	$43.16	$41.18	176,320
2021-05-04	$43.59	$43.71	$42.20	$42.98	$41.00	476,690
2021-05-03	$42.38	$44.10	$42.14	$43.68	$41.67	347,399
2021-04-30	$43.38	$43.80	$41.63	$41.94	$40.01	401,872
2021-04-29	$43.90	$45.53	$43.13	$43.65	$41.64	348,201
2021-04-28	$43.38	$43.99	$42.91	$43.32	$41.33	147,722
2021-04-27	$42.17	$44.12	$42.12	$43.35	$41.36	266,011
2021-04-26	$44.00	$44.45	$41.82	$42.33	$40.38	295,225
2021-04-23	$42.58	$44.19	$41.85	$43.73	$41.72	268,962
2021-04-22	$42.85	$43.62	$42.09	$42.51	$40.56	334,163
2021-04-21	$40.92	$42.40	$40.75	$42.34	$40.39	235,953
2021-04-20	$42.52	$42.57	$40.17	$40.79	$38.91	361,790
2021-04-19	$42.89	$43.37	$42.12	$42.69	$40.73	334,434
2021-04-16	$42.47	$43.42	$42.30	$42.85	$40.88	337,095
2021-04-15	$43.10	$43.25	$42.06	$42.27	$40.33	356,940
2021-04-14	$41.78	$43.54	$41.69	$42.90	$40.93	416,852
2021-04-13	$43.72	$43.99	$41.68	$42.39	$40.13	644,816
2021-04-12	$43.20	$44.08	$42.37	$43.72	$41.39	622,349
2021-04-09	$41.51	$42.99	$41.12	$42.94	$40.65	685,213
2021-04-08	$40.72	$41.34	$39.76	$41.17	$38.98	429,292
2021-04-07	$40.27	$40.68	$39.50	$40.50	$38.34	608,417
2021-04-06	$39.95	$42.01	$39.69	$40.05	$37.92	708,852
2021-04-05	$39.68	$40.00	$38.73	$39.68	$37.57	313,494
2021-04-01	$39.68	$40.04	$38.87	$39.36	$37.26	463,620
2021-03-31	$39.65	$40.35	$39.14	$39.28	$37.19	350,146
2021-03-30	$38.92	$40.38	$38.72	$39.87	$37.75	293,341
2021-03-29	$40.96	$41.42	$38.58	$38.72	$36.66	406,985
2021-03-26	$40.80	$41.39	$40.29	$41.00	$38.82	410,022
2021-03-25	$37.86	$40.05	$36.76	$39.95	$37.82	527,150
2021-03-24	$39.60	$39.99	$38.22	$38.36	$36.32	437,135
2021-03-23	$40.54	$40.80	$39.04	$39.08	$37.00	587,683
2021-03-22	$41.61	$41.84	$40.18	$40.59	$38.43	298,988
2021-03-19	$40.94	$41.46	$39.79	$40.96	$38.78	751,860
2021-03-18	$41.62	$42.52	$40.59	$40.91	$38.73	331,594
2021-03-17	$41.75	$42.18	$41.10	$41.93	$39.70	316,266
2021-03-16	$42.17	$42.63	$40.74	$42.11	$39.87	498,982
2021-03-15	$40.72	$43.11	$40.72	$42.87	$40.59	615,057
2021-03-12	$40.46	$41.00	$39.50	$40.65	$38.48	549,652
2021-03-11	$40.23	$40.68	$39.99	$40.67	$38.50	339,111
2021-03-10	$39.43	$40.47	$38.98	$39.96	$37.83	439,294
2021-03-09	$39.67	$40.03	$39.16	$39.36	$37.26	436,272
2021-03-08	$38.03	$39.74	$37.59	$39.45	$37.35	624,105
2021-03-05	$37.27	$37.80	$36.34	$37.56	$35.56	436,471
2021-03-04	$37.77	$38.25	$36.00	$36.98	$35.01	674,675
2021-03-03	$37.48	$38.63	$36.56	$37.88	$35.86	421,142
2021-03-02	$38.87	$39.06	$37.31	$37.39	$35.40	417,787
2021-03-01	$39.00	$39.85	$38.38	$38.93	$36.86	339,992
2021-02-26	$38.00	$38.72	$36.76	$38.44	$36.39	512,719
2021-02-25	$39.45	$40.19	$38.06	$38.27	$36.23	446,946
2021-02-24	$39.30	$40.40	$38.55	$39.42	$37.32	595,970
2021-02-23	$38.62	$39.52	$37.63	$39.00	$36.92	343,405
2021-02-22	$38.45	$39.71	$38.10	$39.16	$37.07	325,330
2021-02-19	$38.41	$38.93	$37.93	$38.57	$36.52	305,644
2021-02-18	$38.49	$38.49	$37.25	$38.10	$36.07	336,307
2021-02-17	$37.92	$39.19	$37.74	$38.70	$36.64	266,214
2021-02-16	$39.21	$39.26	$37.92	$38.70	$36.64	314,072
2021-02-12	$39.61	$39.86	$38.69	$38.89	$36.82	338,578
2021-02-11	$40.31	$40.82	$39.30	$40.01	$37.88	518,935
2021-02-10	$39.69	$40.86	$38.87	$40.17	$38.03	380,629
2021-02-09	$38.94	$39.50	$38.53	$39.21	$37.12	389,024
2021-02-08	$40.55	$40.62	$38.86	$39.06	$36.98	657,587
2021-02-05	$41.31	$41.31	$39.37	$40.39	$38.24	451,270
2021-02-04	$39.78	$41.41	$39.65	$41.02	$38.84	463,626
2021-02-03	$38.10	$39.27	$37.97	$39.07	$36.99	321,530
2021-02-02	$37.90	$38.67	$36.51	$38.09	$36.06	414,593
2021-02-01	$39.32	$39.32	$35.77	$37.58	$35.58	683,539
2021-01-29	$39.85	$42.36	$38.68	$39.32	$37.23	1,420,776
2021-01-28	$36.81	$40.39	$36.45	$40.07	$37.94	2,118,254
2021-01-27	$34.05	$36.71	$33.46	$36.17	$34.24	1,123,238
2021-01-26	$34.84	$35.13	$33.32	$34.49	$32.65	546,548
2021-01-25	$33.94	$35.51	$33.89	$34.54	$32.70	440,022
2021-01-22	$33.24	$33.81	$32.90	$33.80	$32.00	302,709
2021-01-21	$33.00	$33.88	$32.84	$33.46	$31.68	310,859
2021-01-20	$32.35	$33.00	$32.30	$32.70	$30.96	262,940
2021-01-19	$33.44	$33.52	$32.08	$32.24	$30.52	271,035
2021-01-15	$33.03	$33.66	$32.35	$32.99	$31.23	314,794
2021-01-14	$33.26	$33.84	$33.15	$33.55	$31.76	350,157
2021-01-13	$33.43	$33.87	$32.97	$33.09	$31.33	354,906
2021-01-12	$33.53	$34.54	$33.48	$33.94	$32.13	478,896
2021-01-11	$32.49	$33.99	$32.49	$33.55	$31.76	371,434
2021-01-08	$32.78	$33.00	$32.21	$32.83	$31.08	371,986
2021-01-07	$32.58	$33.11	$32.50	$32.70	$30.96	364,298
2021-01-06	$30.85	$32.60	$30.84	$32.45	$30.72	813,164
2021-01-05	$28.66	$30.61	$28.42	$30.14	$28.53	519,688
2021-01-04	$29.50	$29.73	$28.44	$28.67	$27.14	342,264
2020-12-31	$29.03	$29.62	$28.37	$29.20	$27.64	390,136
2020-12-30	$29.77	$30.50	$28.98	$29.06	$27.51	399,220
2020-12-29	$30.24	$30.31	$29.35	$29.85	$28.26	278,148
2020-12-28	$30.15	$30.52	$29.81	$30.33	$28.71	457,968
2020-12-24	$30.15	$30.56	$29.75	$30.06	$28.46	170,877
2020-12-23	$29.19	$30.18	$29.19	$29.97	$28.37	343,661
2020-12-22	$29.99	$30.10	$28.85	$28.99	$27.45	419,565
2020-12-21	$29.57	$30.12	$29.13	$29.84	$28.25	500,040
2020-12-18	$30.25	$30.83	$29.79	$30.08	$28.48	1,790,415
2020-12-17	$32.80	$33.12	$31.92	$32.47	$28.56	714,825
2020-12-16	$32.92	$33.50	$32.51	$32.67	$28.73	423,539
2020-12-15	$32.52	$33.20	$32.17	$32.86	$28.90	404,035
2020-12-14	$32.85	$33.50	$32.10	$32.11	$28.24	593,224
2020-12-11	$31.76	$32.53	$31.70	$32.41	$28.50	432,351
2020-12-10	$31.91	$32.50	$31.50	$31.90	$28.06	578,196
2020-12-09	$31.50	$32.98	$31.50	$32.30	$28.41	631,982
2020-12-08	$30.16	$32.62	$29.76	$31.10	$27.35	1,395,399
2020-12-07	$28.12	$29.95	$27.70	$29.52	$25.96	635,100
2020-12-04	$28.06	$28.37	$27.73	$28.31	$24.90	248,795
2020-12-03	$27.98	$28.49	$27.79	$28.09	$24.70	255,296
2020-12-02	$27.64	$28.31	$27.27	$27.86	$24.50	348,348
2020-12-01	$27.28	$27.60	$26.80	$27.55	$24.23	450,530
2020-11-30	$27.84	$27.85	$26.39	$26.82	$23.59	626,692
2020-11-27	$28.41	$28.70	$27.80	$28.05	$24.67	164,257
2020-11-25	$27.88	$28.72	$27.51	$28.54	$25.10	382,017
2020-11-24	$28.65	$28.65	$27.51	$28.13	$24.74	424,742
2020-11-23	$28.26	$28.78	$27.82	$27.92	$24.56	636,061
2020-11-20	$29.16	$29.50	$27.05	$27.81	$24.46	895,110
2020-11-19	$27.58	$28.90	$27.09	$28.81	$25.34	586,036
2020-11-18	$27.92	$28.55	$27.56	$27.57	$24.25	340,902
2020-11-17	$27.38	$27.92	$27.28	$27.75	$24.41	391,451
2020-11-16	$27.54	$28.16	$27.40	$27.71	$24.37	544,644
2020-11-13	$27.65	$28.11	$26.79	$27.50	$24.19	318,394
2020-11-12	$28.71	$28.71	$27.08	$27.46	$24.15	476,200
2020-11-11	$30.78	$30.79	$28.85	$29.05	$25.55	500,958
2020-11-10	$29.49	$31.20	$29.35	$31.05	$27.31	558,298
2020-11-09	$27.02	$29.72	$27.02	$29.20	$25.68	731,630
2020-11-06	$25.61	$26.13	$25.15	$25.29	$22.24	310,473
2020-11-05	$25.87	$26.15	$24.96	$25.57	$22.49	351,642
2020-11-04	$25.59	$25.97	$24.87	$25.95	$22.82	551,324
2020-11-03	$25.41	$26.26	$25.02	$26.10	$22.95	770,236
2020-11-02	$24.25	$25.07	$23.98	$24.90	$21.90	406,762
2020-10-30	$23.62	$24.12	$23.49	$23.96	$21.07	446,069
2020-10-29	$22.98	$23.74	$22.80	$23.61	$20.76	387,232
2020-10-28	$23.33	$23.82	$22.91	$23.06	$20.28	481,041
2020-10-27	$23.77	$24.57	$23.55	$23.92	$21.04	386,087
2020-10-26	$24.57	$24.60	$23.65	$23.86	$20.98	349,218
2020-10-23	$24.31	$25.08	$24.11	$24.94	$21.93	384,185
2020-10-22	$23.19	$24.74	$23.17	$24.31	$21.38	493,414
2020-10-21	$22.80	$23.27	$22.52	$23.10	$20.32	215,207
2020-10-20	$22.79	$23.53	$22.67	$22.75	$20.01	307,110
2020-10-19	$23.02	$23.37	$22.46	$22.53	$19.81	311,077
2020-10-16	$23.59	$23.60	$22.88	$22.92	$20.16	219,627
2020-10-15	$23.17	$23.65	$23.05	$23.60	$20.76	240,248
2020-10-14	$23.37	$23.85	$23.19	$23.47	$20.64	329,296
2020-10-13	$23.31	$23.78	$23.00	$23.63	$20.52	397,554
2020-10-12	$23.50	$23.85	$23.28	$23.37	$20.29	282,338
2020-10-09	$23.82	$24.16	$23.48	$23.53	$20.43	295,292
2020-10-08	$24.28	$24.38	$23.45	$23.81	$20.68	414,808
2020-10-07	$23.41	$24.56	$23.41	$23.80	$20.67	786,784
2020-10-06	$23.24	$23.90	$22.75	$22.87	$19.86	932,223
2020-10-05	$21.75	$23.57	$21.69	$23.20	$20.15	989,670
2020-10-02	$20.29	$21.66	$20.20	$21.47	$18.64	481,034
2020-10-01	$20.30	$21.32	$20.30	$21.22	$18.43	727,146
2020-09-30	$20.53	$20.99	$20.21	$20.39	$17.71	608,660
2020-09-29	$20.70	$20.70	$19.76	$20.28	$17.61	349,050
2020-09-28	$20.62	$21.33	$20.57	$20.79	$18.05	506,958
2020-09-25	$20.22	$20.60	$20.20	$20.31	$17.64	303,058
2020-09-24	$20.10	$20.68	$19.75	$20.37	$17.69	418,650
2020-09-23	$20.80	$21.25	$20.12	$20.13	$17.48	300,775
2020-09-22	$20.33	$20.77	$20.16	$20.61	$17.90	264,438
2020-09-21	$21.20	$21.27	$20.22	$20.39	$17.71	296,268
2020-09-18	$21.72	$21.82	$21.45	$21.56	$18.72	716,424
2020-09-17	$21.68	$21.92	$21.40	$21.72	$18.86	299,742
2020-09-16	$21.50	$22.14	$21.35	$21.93	$19.04	353,045
2020-09-15	$22.15	$22.39	$21.23	$21.30	$18.50	371,838
2020-09-14	$21.07	$22.00	$21.07	$21.97	$19.08	477,880
2020-09-11	$20.82	$20.97	$20.31	$20.76	$18.03	245,859
2020-09-10	$21.00	$21.25	$20.47	$20.53	$17.83	423,231
2020-09-09	$20.60	$20.86	$20.36	$20.83	$18.09	351,800
2020-09-08	$20.45	$20.84	$20.21	$20.66	$17.94	402,965
2020-09-04	$20.41	$20.69	$19.93	$20.57	$17.86	634,031
2020-09-03	$20.29	$20.71	$19.72	$20.07	$17.43	775,929
2020-09-02	$19.33	$20.21	$19.17	$20.10	$17.45	634,277
2020-09-01	$18.64	$19.32	$18.45	$19.12	$16.60	505,916
2020-08-31	$18.86	$19.05	$18.49	$18.74	$16.27	497,125
2020-08-28	$19.45	$19.45	$18.76	$18.98	$16.48	449,664
2020-08-27	$19.05	$19.56	$19.02	$19.28	$16.74	464,520
2020-08-26	$18.68	$19.39	$18.68	$19.28	$16.74	576,035
2020-08-25	$18.09	$18.72	$17.77	$18.51	$16.07	652,108
2020-08-24	$19.40	$19.63	$17.80	$18.10	$15.72	1,431,288
2020-08-21	$19.10	$20.73	$18.81	$19.45	$16.89	4,236,125
2020-08-20	$16.59	$16.79	$16.35	$16.37	$14.22	374,584
2020-08-19	$16.82	$16.97	$16.66	$16.82	$14.61	271,198
2020-08-18	$17.56	$17.56	$16.76	$16.90	$14.68	429,928
2020-08-17	$17.78	$17.96	$17.20	$17.77	$15.43	288,555
2020-08-14	$17.32	$17.70	$17.11	$17.62	$15.30	275,270
2020-08-13	$17.39	$17.52	$17.09	$17.33	$15.05	364,504
2020-08-12	$18.08	$18.47	$17.46	$17.57	$15.26	476,692
2020-08-11	$17.97	$18.48	$17.57	$17.66	$15.34	616,118
2020-08-10	$17.73	$18.04	$17.42	$17.60	$15.28	415,015
2020-08-07	$16.45	$17.65	$16.38	$17.58	$15.27	496,406
2020-08-06	$16.54	$16.69	$16.04	$16.37	$14.22	386,016
2020-08-05	$17.48	$17.59	$16.40	$16.76	$14.55	770,005
2020-08-04	$15.72	$17.33	$15.71	$17.23	$14.96	1,044,339
2020-08-03	$16.10	$16.21	$15.02	$15.71	$13.64	688,495
2020-07-31	$16.26	$16.35	$15.93	$16.03	$13.92	832,164
2020-07-30	$16.28	$16.39	$16.03	$16.26	$14.12	627,682
2020-07-29	$15.76	$16.49	$15.69	$16.47	$14.30	386,838
2020-07-28	$14.95	$15.75	$14.95	$15.62	$13.56	451,744
2020-07-27	$14.95	$14.98	$14.59	$14.88	$12.92	359,851
2020-07-24	$15.64	$15.64	$15.04	$15.11	$13.12	343,628
2020-07-23	$15.64	$15.71	$15.14	$15.58	$13.53	567,561
2020-07-22	$15.61	$15.81	$15.18	$15.63	$13.57	324,689
2020-07-21	$15.47	$15.99	$15.36	$15.83	$13.75	320,353
2020-07-20	$15.83	$15.83	$14.97	$15.24	$13.23	581,906
2020-07-17	$16.82	$16.86	$16.01	$16.07	$13.96	410,249
2020-07-16	$16.52	$16.86	$16.50	$16.76	$14.55	502,478
2020-07-15	$16.58	$17.07	$16.28	$16.70	$14.50	420,083
2020-07-14	$15.89	$16.03	$15.46	$15.96	$13.86	361,211
2020-07-13	$16.44	$16.64	$15.96	$16.03	$13.92	501,285
2020-07-10	$16.07	$16.70	$16.07	$16.21	$14.08	298,278
2020-07-09	$17.42	$17.60	$15.71	$16.09	$13.97	905,149
2020-07-08	$16.13	$16.91	$15.88	$16.88	$14.66	553,267
2020-07-07	$16.52	$16.61	$16.06	$16.21	$14.08	1,054,062
2020-07-06	$16.49	$16.90	$16.24	$16.81	$14.60	630,779
2020-07-02	$15.86	$16.35	$15.64	$16.05	$13.94	710,136
2020-07-01	$15.76	$16.00	$15.14	$15.49	$13.45	700,144
2020-06-30	$15.40	$15.87	$15.36	$15.68	$13.62	586,854
2020-06-29	$15.08	$15.70	$14.86	$15.50	$13.46	381,687
2020-06-26	$15.16	$15.65	$14.62	$14.82	$12.87	766,377
2020-06-25	$15.43	$15.45	$14.66	$15.15	$13.16	596,020
2020-06-24	$15.91	$16.08	$15.61	$15.62	$13.56	656,238
2020-06-23	$16.28	$16.40	$15.86	$16.26	$14.12	550,611
2020-06-22	$15.45	$16.25	$15.18	$16.18	$14.05	388,332
2020-06-19	$16.50	$16.50	$15.45	$15.46	$13.43	1,190,682
2020-06-18	$15.70	$16.36	$15.65	$16.18	$14.05	565,428
2020-06-17	$16.50	$16.55	$15.86	$16.02	$13.91	762,740
2020-06-16	$16.52	$16.72	$15.57	$16.50	$14.33	969,520
2020-06-15	$14.81	$15.64	$14.63	$15.51	$13.47	851,623
2020-06-12	$16.27	$16.35	$15.17	$15.76	$13.69	643,388
2020-06-11	$16.09	$16.27	$15.58	$15.62	$13.56	447,480
2020-06-10	$17.36	$17.80	$16.97	$17.12	$14.87	577,931
2020-06-09	$17.50	$17.69	$17.06	$17.42	$15.13	484,951
2020-06-08	$18.03	$18.09	$17.04	$17.98	$15.61	658,414
2020-06-05	$18.34	$19.03	$17.52	$17.58	$15.27	731,364
2020-06-04	$15.57	$16.91	$15.57	$16.90	$14.68	1,436,552
2020-06-03	$15.20	$15.73	$14.99	$15.67	$13.61	648,865
2020-06-02	$14.35	$14.84	$13.89	$14.79	$12.84	541,838
2020-06-01	$14.07	$14.52	$13.89	$14.22	$12.35	463,319
2020-05-29	$14.61	$14.73	$13.68	$14.08	$12.23	1,229,719
2020-05-28	$15.62	$15.62	$14.65	$14.72	$12.78	556,820
2020-05-27	$15.37	$15.55	$14.53	$15.49	$13.45	751,787
2020-05-26	$15.32	$15.73	$14.65	$14.88	$12.92	968,838
2020-05-22	$14.85	$16.14	$14.36	$14.72	$12.78	1,275,661
2020-05-21	$14.84	$16.09	$14.84	$15.75	$13.68	618,708
2020-05-20	$14.93	$15.20	$14.71	$14.86	$12.90	351,332
2020-05-19	$15.28	$15.45	$14.78	$14.81	$12.86	349,314
2020-05-18	$14.93	$15.56	$14.86	$15.45	$13.42	442,614
2020-05-15	$13.40	$14.45	$13.36	$14.23	$12.36	506,606
2020-05-14	$13.40	$13.54	$12.76	$13.51	$11.73	672,139
2020-05-13	$14.40	$14.40	$13.52	$13.65	$11.85	481,638
2020-05-12	$15.28	$15.40	$14.50	$14.51	$12.60	341,229
2020-05-11	$14.90	$15.58	$14.82	$15.27	$13.26	484,202
2020-05-08	$14.25	$15.21	$14.16	$15.15	$13.16	535,341
2020-05-07	$14.07	$14.47	$13.77	$13.96	$12.12	580,167
2020-05-06	$14.06	$14.32	$13.73	$13.81	$11.99	355,248
2020-05-05	$14.46	$14.82	$13.80	$13.85	$12.03	500,747
2020-05-04	$13.85	$14.40	$13.63	$14.15	$12.29	376,770
2020-05-01	$14.83	$14.89	$13.82	$14.34	$12.45	392,550
2020-04-30	$15.50	$15.91	$14.90	$15.31	$13.30	638,863
2020-04-29	$15.86	$16.09	$15.57	$15.61	$13.56	357,442
2020-04-28	$15.25	$15.67	$14.66	$15.23	$13.23	488,202
2020-04-27	$13.82	$14.81	$13.63	$14.65	$12.72	522,801
2020-04-24	$13.51	$13.76	$13.06	$13.58	$11.79	443,957
2020-04-23	$13.21	$13.65	$13.15	$13.29	$11.54	554,780
2020-04-22	$14.10	$14.14	$13.09	$13.28	$11.53	481,607
2020-04-21	$13.68	$14.04	$13.29	$13.77	$11.96	404,816
2020-04-20	$14.70	$14.90	$13.91	$14.11	$12.25	497,069
2020-04-17	$15.15	$15.77	$14.77	$15.16	$13.16	622,116
2020-04-16	$14.25	$14.76	$13.95	$14.27	$12.39	558,369
2020-04-15	$14.51	$14.90	$13.93	$14.26	$12.38	417,761
2020-04-14	$15.20	$15.42	$14.79	$15.17	$13.17	329,124
2020-04-13	$15.36	$15.42	$14.39	$14.82	$12.87	573,299
2020-04-09	$14.96	$16.20	$14.96	$15.52	$13.48	678,321
2020-04-08	$14.24	$15.27	$14.01	$14.75	$12.81	773,906
2020-04-07	$15.75	$16.00	$13.88	$14.06	$12.21	794,031
2020-04-06	$14.02	$14.93	$13.55	$14.87	$12.91	669,080
2020-04-03	$13.14	$13.75	$12.78	$13.36	$11.60	911,854
2020-04-02	$12.38	$13.29	$11.76	$13.22	$11.48	1,114,204
2020-04-01	$13.00	$13.16	$12.10	$12.53	$10.88	596,499
2020-03-31	$14.87	$14.93	$13.63	$13.71	$11.91	896,259
2020-03-30	$15.26	$15.88	$14.68	$14.96	$12.99	652,066
2020-03-27	$16.82	$17.01	$15.12	$15.26	$13.25	1,418,032
2020-03-26	$17.50	$17.80	$16.79	$17.49	$15.19	474,325
2020-03-25	$17.83	$18.41	$16.91	$17.37	$15.08	842,264
2020-03-24	$16.16	$17.71	$16.16	$17.47	$15.17	561,331
2020-03-23	$15.53	$16.23	$14.93	$15.46	$13.43	477,760
2020-03-20	$16.52	$17.28	$15.09	$15.64	$13.58	852,611
2020-03-19	$14.50	$17.09	$14.12	$16.53	$14.35	842,950
2020-03-18	$14.63	$15.65	$13.51	$14.28	$12.40	1,180,802
2020-03-17	$14.52	$15.45	$13.44	$15.42	$13.39	1,084,821
2020-03-16	$13.24	$15.46	$13.24	$14.45	$12.55	1,328,252
2020-03-13	$15.91	$16.84	$14.39	$15.22	$13.22	1,289,649
2020-03-12	$13.87	$15.40	$13.87	$14.60	$12.68	1,104,714
2020-03-11	$18.41	$18.64	$17.28	$17.33	$15.05	682,520
2020-03-10	$20.71	$20.71	$18.50	$18.95	$16.46	656,061
2020-03-09	$20.69	$20.69	$19.64	$20.09	$17.45	740,851
2020-03-06	$20.56	$21.73	$20.44	$21.64	$18.79	917,438
2020-03-05	$21.88	$22.00	$21.09	$21.34	$18.53	475,043
2020-03-04	$22.91	$22.91	$22.06	$22.27	$19.34	377,299
2020-03-03	$23.13	$23.90	$22.30	$22.73	$19.74	633,889
2020-03-02	$22.69	$23.32	$22.18	$23.09	$20.05	613,680
2020-02-28	$21.51	$23.01	$21.51	$22.63	$19.65	861,830
2020-02-27	$22.84	$22.96	$21.84	$22.27	$19.34	747,996
2020-02-26	$23.44	$23.73	$23.08	$23.24	$20.18	719,277
2020-02-25	$24.32	$24.32	$23.12	$23.17	$20.12	518,665
2020-02-24	$23.91	$24.29	$23.59	$24.12	$20.95	325,187
2020-02-21	$25.50	$25.54	$24.65	$24.75	$21.49	329,466
2020-02-20	$24.94	$25.64	$24.76	$25.57	$22.20	338,854
2020-02-19	$24.92	$25.15	$24.48	$24.94	$21.66	282,041
2020-02-18	$25.56	$25.58	$24.51	$24.83	$21.56	370,362
2020-02-14	$26.71	$26.71	$25.56	$25.63	$22.26	301,768
2020-02-13	$26.50	$26.69	$26.34	$26.60	$23.10	558,389
2020-02-12	$26.19	$26.77	$26.10	$26.61	$23.11	672,485
2020-02-11	$26.00	$26.17	$25.54	$25.96	$22.54	601,282
2020-02-10	$25.51	$25.92	$25.42	$25.89	$22.48	593,001
2020-02-07	$26.30	$26.33	$25.11	$25.43	$22.08	473,870
2020-02-06	$26.16	$26.75	$26.12	$26.37	$22.90	586,971
2020-02-05	$25.03	$25.76	$24.92	$25.59	$22.22	593,941
2020-02-04	$25.15	$25.24	$24.64	$24.80	$21.54	386,819
2020-02-03	$24.53	$25.03	$24.43	$24.70	$21.45	357,954
2020-01-31	$25.33	$25.33	$24.30	$24.41	$21.20	380,262
2020-01-30	$25.40	$25.64	$25.11	$25.26	$21.94	319,038
2020-01-29	$25.55	$25.85	$25.36	$25.56	$22.20	369,871
2020-01-28	$25.19	$25.63	$25.15	$25.47	$22.12	404,978
2020-01-27	$25.15	$25.46	$25.02	$25.03	$21.74	330,767
2020-01-24	$25.65	$25.78	$25.20	$25.47	$22.12	406,065
2020-01-23	$25.26	$25.74	$24.79	$25.55	$22.19	424,739
2020-01-22	$25.37	$25.81	$25.20	$25.32	$21.99	367,875
2020-01-21	$25.45	$25.57	$25.08	$25.19	$21.87	662,924
2020-01-17	$25.42	$25.59	$25.03	$25.38	$22.04	390,879
2020-01-16	$24.72	$25.27	$24.71	$25.27	$21.94	826,744
2020-01-15	$25.56	$25.59	$24.46	$24.51	$21.28	427,390
2020-01-14	$26.08	$26.31	$25.43	$25.65	$22.27	420,458
2020-01-13	$26.00	$26.21	$25.49	$25.98	$22.56	657,130
2020-01-10	$25.34	$26.14	$25.18	$25.99	$22.57	663,983
2020-01-09	$25.34	$25.56	$24.40	$25.21	$21.89	1,060,512
2020-01-08	$27.05	$27.09	$26.37	$26.56	$21.73	944,585
2020-01-07	$26.73	$27.00	$26.39	$26.71	$21.85	590,350
2020-01-06	$26.06	$26.85	$26.00	$26.65	$21.80	687,772
2020-01-03	$26.00	$26.38	$25.52	$26.18	$21.42	670,127
2020-01-02	$27.19	$27.26	$26.00	$26.05	$21.31	659,312
2019-12-31	$26.93	$27.17	$26.67	$27.04	$22.12	416,682
2019-12-30	$26.82	$27.54	$26.76	$27.03	$22.11	499,723
2019-12-27	$26.75	$26.98	$26.61	$26.70	$21.84	337,553
2019-12-26	$26.78	$27.03	$26.31	$26.53	$21.70	236,118
2019-12-24	$26.54	$26.81	$26.54	$26.65	$21.80	119,250
2019-12-23	$26.70	$26.90	$26.45	$26.53	$21.70	256,220
2019-12-20	$26.45	$26.99	$26.45	$26.54	$21.71	1,207,005
2019-12-19	$27.15	$27.15	$26.50	$26.55	$21.72	320,447
2019-12-18	$26.57	$27.20	$26.47	$27.09	$22.16	471,757
2019-12-17	$26.33	$26.57	$25.99	$26.53	$21.70	404,891
2019-12-16	$26.13	$26.60	$26.02	$26.30	$21.52	447,473
2019-12-13	$26.52	$26.52	$25.64	$25.98	$21.25	528,016
2019-12-12	$26.32	$27.05	$26.24	$26.52	$21.70	616,525
2019-12-11	$27.11	$27.21	$26.33	$26.40	$21.60	589,078
2019-12-10	$26.81	$27.32	$26.35	$27.26	$22.30	699,570
2019-12-09	$26.81	$27.01	$26.54	$27.00	$22.09	804,402
2019-12-06	$27.39	$27.64	$26.80	$26.96	$22.06	585,486
2019-12-05	$27.45	$27.86	$27.13	$27.27	$22.31	693,496
2019-12-04	$27.52	$27.76	$27.20	$27.39	$22.41	640,449
2019-12-03	$27.94	$27.95	$27.25	$27.53	$22.52	532,826
2019-12-02	$27.87	$28.17	$27.57	$27.84	$22.78	340,186
2019-11-29	$27.94	$28.10	$27.51	$27.82	$22.76	195,284
2019-11-27	$27.95	$28.45	$27.71	$28.11	$23.00	483,895
2019-11-26	$28.44	$28.52	$27.59	$27.80	$22.74	697,827
2019-11-25	$26.89	$28.47	$26.52	$28.43	$23.26	1,006,945
2019-11-22	$24.98	$27.01	$24.31	$26.71	$21.85	1,811,062
2019-11-21	$22.14	$22.37	$21.75	$22.30	$18.24	768,404
2019-11-20	$22.62	$22.78	$21.95	$22.10	$18.08	555,474
2019-11-19	$23.10	$23.38	$22.57	$22.86	$18.70	417,486
2019-11-18	$23.61	$23.76	$23.18	$23.50	$19.23	371,653
2019-11-15	$23.52	$23.68	$23.23	$23.59	$19.30	326,097
2019-11-14	$23.02	$23.72	$23.02	$23.36	$19.11	406,420
2019-11-13	$23.20	$23.42	$22.82	$23.02	$18.83	368,883
2019-11-12	$23.44	$23.67	$23.26	$23.39	$19.14	412,174
2019-11-11	$23.44	$23.71	$23.30	$23.48	$19.21	320,147
2019-11-08	$24.35	$24.41	$23.39	$23.54	$19.26	694,183
2019-11-07	$22.50	$24.78	$22.32	$24.57	$20.10	1,194,510
2019-11-06	$21.83	$22.25	$21.68	$22.09	$18.07	436,745
2019-11-05	$21.40	$21.96	$21.32	$21.88	$17.90	372,763
2019-11-04	$21.25	$21.42	$21.10	$21.29	$17.42	266,709
2019-11-01	$21.21	$21.40	$20.94	$21.11	$17.27	293,391
2019-10-31	$21.60	$21.73	$20.86	$20.92	$17.11	416,589
2019-10-30	$21.75	$21.88	$21.45	$21.63	$17.70	312,923
2019-10-29	$21.77	$22.05	$21.70	$21.78	$17.82	201,711
2019-10-28	$21.58	$22.04	$21.35	$21.88	$17.90	522,022
2019-10-25	$21.53	$21.80	$21.28	$21.38	$17.49	333,450
2019-10-24	$22.02	$22.02	$21.44	$21.71	$17.76	402,142
2019-10-23	$21.82	$22.26	$21.59	$22.02	$18.01	427,870
2019-10-22	$21.30	$21.83	$21.08	$21.79	$17.83	548,724
2019-10-21	$21.25	$21.56	$21.05	$21.28	$17.41	486,725
2019-10-18	$20.46	$21.11	$20.15	$21.08	$17.25	602,574
2019-10-17	$20.55	$20.84	$20.48	$20.80	$17.02	378,375
2019-10-16	$20.40	$20.87	$20.39	$20.61	$16.86	301,466
2019-10-15	$20.31	$20.57	$19.78	$20.47	$16.75	450,342
2019-10-14	$20.51	$20.51	$19.80	$19.82	$16.21	342,282
2019-10-11	$20.35	$21.10	$20.25	$20.51	$16.78	525,388
2019-10-10	$19.35	$20.27	$19.35	$20.25	$16.57	662,807
2019-10-09	$19.32	$19.53	$19.00	$19.35	$15.64	793,759
2019-10-08	$19.71	$19.73	$19.08	$19.17	$15.49	880,452
2019-10-07	$20.11	$20.22	$19.75	$19.91	$16.09	561,305
2019-10-04	$20.31	$20.40	$19.79	$20.08	$16.23	476,842
2019-10-03	$19.96	$20.33	$19.60	$20.23	$16.35	385,997
2019-10-02	$20.41	$20.41	$19.97	$20.01	$16.17	451,627
2019-10-01	$20.70	$20.94	$20.43	$20.62	$16.66	482,272
2019-09-30	$20.24	$20.67	$20.24	$20.60	$16.65	369,698
2019-09-27	$20.13	$20.55	$20.03	$20.21	$16.33	366,168
2019-09-26	$20.61	$20.63	$19.75	$20.06	$16.21	542,510
2019-09-25	$20.08	$21.01	$20.08	$20.74	$16.76	641,148
2019-09-24	$19.83	$20.11	$19.58	$19.93	$16.11	460,049
2019-09-23	$19.40	$19.86	$19.34	$19.69	$15.91	444,774
2019-09-20	$19.77	$20.12	$19.45	$19.45	$15.72	668,831
2019-09-19	$20.07	$20.14	$19.72	$19.85	$16.04	347,512
2019-09-18	$20.38	$20.61	$19.77	$19.98	$16.15	379,527
2019-09-17	$20.51	$20.78	$20.11	$20.37	$16.46	581,878
2019-09-16	$20.26	$20.82	$20.10	$20.46	$16.53	529,259
2019-09-13	$21.47	$21.93	$20.34	$20.38	$16.47	655,845
2019-09-12	$21.06	$21.99	$20.61	$21.35	$17.25	1,214,830
2019-09-11	$21.16	$21.25	$20.44	$21.06	$17.02	2,148,406
2019-09-10	$20.65	$21.20	$20.48	$21.11	$17.06	777,371
2019-09-09	$20.00	$20.83	$19.95	$20.66	$16.70	822,475
2019-09-06	$19.81	$20.23	$19.79	$19.92	$16.10	707,616
2019-09-05	$18.50	$19.91	$18.50	$19.62	$15.86	846,077
2019-09-04	$18.77	$19.12	$18.25	$18.32	$14.80	611,102
2019-09-03	$19.44	$19.53	$18.91	$18.94	$15.31	733,046
2019-08-30	$19.73	$20.04	$19.59	$19.60	$15.84	346,899
2019-08-29	$19.59	$19.97	$19.25	$19.73	$15.94	488,603
2019-08-28	$19.45	$19.89	$19.21	$19.48	$15.74	614,624
2019-08-27	$18.95	$19.63	$18.71	$19.57	$15.81	681,572
2019-08-26	$18.20	$18.81	$17.93	$18.77	$15.17	2,115,914
2019-08-23	$19.76	$20.24	$17.50	$18.02	$14.56	1,721,075
2019-08-22	$18.00	$18.88	$18.00	$18.60	$15.03	904,225
2019-08-21	$17.39	$18.29	$17.31	$17.92	$14.48	800,721
2019-08-20	$17.61	$17.80	$16.85	$17.06	$13.79	853,706
2019-08-19	$17.92	$18.11	$17.70	$17.76	$14.35	614,881
2019-08-16	$17.57	$17.91	$17.57	$17.67	$14.28	359,864
2019-08-15	$17.91	$17.99	$17.29	$17.45	$14.10	575,419
2019-08-14	$17.41	$17.92	$17.10	$17.81	$14.39	503,633
2019-08-13	$17.34	$18.50	$17.20	$17.92	$14.48	463,932
2019-08-12	$17.70	$17.78	$17.30	$17.41	$14.07	330,054
2019-08-09	$17.88	$18.27	$17.59	$17.77	$14.36	688,875
2019-08-08	$20.41	$20.48	$18.01	$18.03	$14.57	977,820
2019-08-07	$20.14	$20.77	$20.06	$20.71	$16.74	648,571
2019-08-06	$19.90	$20.62	$19.90	$20.42	$16.50	618,795
2019-08-05	$19.29	$20.12	$19.19	$19.86	$16.05	1,125,037
2019-08-02	$19.04	$19.77	$18.93	$19.65	$15.88	491,267
2019-08-01	$20.34	$20.46	$18.66	$19.15	$15.48	567,574
2019-07-31	$19.97	$20.72	$19.94	$20.35	$16.45	642,444
2019-07-30	$20.45	$20.59	$19.88	$19.99	$16.15	679,210
2019-07-29	$20.86	$21.15	$20.32	$20.70	$16.73	444,838
2019-07-26	$20.34	$21.10	$20.29	$20.88	$16.87	442,723
2019-07-25	$20.91	$21.11	$20.16	$20.36	$16.45	454,741
2019-07-24	$20.21	$21.16	$20.19	$20.99	$16.96	664,261
2019-07-23	$20.17	$20.35	$19.74	$20.20	$16.32	432,468
2019-07-22	$19.92	$20.12	$19.69	$20.07	$16.22	429,033
2019-07-19	$19.23	$20.18	$19.23	$19.90	$16.08	521,318
2019-07-18	$19.34	$19.46	$18.82	$19.23	$15.54	631,337
2019-07-17	$19.36	$19.50	$18.95	$19.41	$15.69	451,665
2019-07-16	$19.14	$19.54	$19.01	$19.43	$15.70	503,799
2019-07-15	$19.58	$19.94	$18.97	$19.14	$15.47	835,271
2019-07-12	$17.50	$19.65	$17.47	$19.58	$15.82	1,374,300
2019-07-11	$17.37	$17.43	$16.92	$17.31	$13.99	965,660
2019-07-10	$17.10	$17.19	$16.63	$17.02	$13.56	711,828
2019-07-09	$17.09	$17.39	$16.96	$17.06	$13.59	906,994
2019-07-08	$16.91	$17.34	$16.87	$17.16	$13.67	629,991
2019-07-05	$16.64	$16.98	$16.53	$16.95	$13.50	634,651
2019-07-03	$17.26	$17.26	$16.56	$16.63	$13.25	356,462
2019-07-02	$17.54	$17.58	$17.06	$17.26	$13.75	423,058
2019-07-01	$17.51	$17.99	$17.38	$17.54	$13.97	818,950
2019-06-28	$17.18	$17.57	$17.18	$17.31	$13.79	872,767
2019-06-27	$16.81	$17.20	$16.74	$17.19	$13.69	344,065
2019-06-26	$16.77	$17.09	$16.66	$16.74	$13.34	367,726
2019-06-25	$16.87	$16.94	$16.57	$16.79	$13.38	514,309
2019-06-24	$17.48	$17.48	$16.87	$16.88	$13.45	421,475
2019-06-21	$17.20	$17.56	$17.08	$17.49	$13.93	666,394
2019-06-20	$17.40	$17.46	$17.16	$17.28	$13.77	292,716
2019-06-19	$17.17	$17.31	$16.92	$17.27	$13.76	336,342
2019-06-18	$16.77	$17.33	$16.77	$17.17	$13.68	480,182
2019-06-17	$16.60	$16.79	$16.50	$16.70	$13.30	342,408
2019-06-14	$16.61	$16.81	$16.46	$16.61	$13.23	295,468
2019-06-13	$16.21	$16.74	$16.21	$16.63	$13.25	339,043
2019-06-12	$16.15	$16.34	$15.98	$16.15	$12.87	303,774
2019-06-11	$16.14	$16.63	$16.11	$16.23	$12.93	574,907
2019-06-10	$15.62	$16.09	$15.62	$16.00	$12.75	488,330
2019-06-07	$15.61	$15.87	$15.48	$15.49	$12.34	772,156
2019-06-06	$15.61	$15.70	$15.07	$15.64	$12.46	863,784
2019-06-05	$16.00	$16.09	$15.57	$15.68	$12.49	516,766
2019-06-04	$15.39	$15.99	$15.39	$15.90	$12.67	653,758
2019-06-03	$15.12	$15.33	$14.86	$15.21	$12.12	705,027
2019-05-31	$15.02	$15.16	$14.81	$15.05	$11.99	586,876
2019-05-30	$15.73	$15.94	$15.18	$15.27	$12.16	473,725
2019-05-29	$15.76	$15.90	$15.31	$15.67	$12.48	978,506
2019-05-28	$15.56	$16.26	$15.56	$16.02	$12.76	1,064,233
2019-05-24	$16.00	$16.24	$15.34	$15.63	$12.45	1,770,288
2019-05-23	$16.98	$17.21	$16.45	$16.58	$13.21	847,248
2019-05-22	$17.93	$18.00	$17.10	$17.12	$13.64	648,440
2019-05-21	$18.00	$18.33	$17.80	$18.18	$14.48	355,838
2019-05-20	$18.13	$18.20	$17.79	$18.04	$14.37	374,842
2019-05-17	$18.47	$18.76	$18.25	$18.27	$14.55	357,767
2019-05-16	$18.63	$19.11	$18.63	$18.65	$14.86	746,745
2019-05-15	$18.13	$18.58	$17.96	$18.54	$14.77	513,917
2019-05-14	$18.00	$18.36	$17.87	$18.28	$14.56	542,163
2019-05-13	$18.37	$18.37	$17.71	$17.94	$14.29	440,335
2019-05-10	$18.75	$18.95	$18.43	$18.71	$14.90	494,140
2019-05-09	$18.72	$19.03	$18.39	$18.78	$14.96	567,990
2019-05-08	$18.90	$18.97	$18.38	$18.90	$15.06	687,464
2019-05-07	$18.86	$19.33	$18.79	$18.94	$15.09	648,202
2019-05-06	$18.68	$19.07	$18.60	$18.94	$15.09	404,203
2019-05-03	$18.72	$19.01	$18.66	$18.97	$15.11	392,299
2019-05-02	$18.27	$18.63	$18.19	$18.56	$14.79	380,542
2019-05-01	$18.49	$18.62	$18.12	$18.26	$14.55	619,136
2019-04-30	$18.60	$18.65	$18.30	$18.48	$14.72	342,487
2019-04-29	$17.89	$18.70	$17.87	$18.64	$14.85	678,023
2019-04-26	$17.93	$18.10	$17.52	$17.79	$14.17	415,871
2019-04-25	$18.33	$18.37	$17.84	$17.97	$14.32	413,521
2019-04-24	$17.80	$18.46	$17.71	$18.30	$14.58	393,814
2019-04-23	$17.78	$17.90	$17.45	$17.77	$14.16	520,582
2019-04-22	$19.08	$19.08	$17.79	$17.79	$14.17	943,942
2019-04-18	$18.71	$19.23	$18.54	$19.08	$15.20	513,458
2019-04-17	$18.42	$18.80	$18.42	$18.73	$14.92	370,910
2019-04-16	$18.36	$18.46	$18.23	$18.34	$14.61	467,406
2019-04-15	$18.46	$18.59	$18.12	$18.26	$14.55	415,987
2019-04-12	$18.28	$18.60	$18.19	$18.42	$14.67	616,919
2019-04-11	$18.46	$18.66	$17.94	$18.15	$14.46	629,399
2019-04-10	$18.24	$18.71	$18.24	$18.69	$14.69	604,696
2019-04-09	$18.72	$18.81	$18.18	$18.25	$14.34	672,567
2019-04-08	$18.87	$19.13	$18.64	$18.76	$14.74	422,978
2019-04-05	$19.13	$19.29	$18.74	$18.86	$14.82	599,875
2019-04-04	$18.60	$19.13	$18.57	$19.13	$15.03	535,015
2019-04-03	$18.74	$18.87	$18.49	$18.55	$14.58	253,772
2019-04-02	$19.07	$19.09	$18.59	$18.62	$14.63	407,857
2019-04-01	$18.82	$19.18	$18.65	$19.13	$15.03	310,712
2019-03-29	$18.67	$18.81	$18.48	$18.72	$14.71	415,363
2019-03-28	$18.54	$19.04	$18.49	$18.59	$14.61	269,391
2019-03-27	$18.02	$18.57	$17.90	$18.47	$14.51	441,634
2019-03-26	$17.90	$18.22	$17.86	$18.00	$14.14	315,295
2019-03-25	$17.51	$18.15	$17.51	$17.83	$14.01	388,214
2019-03-22	$17.91	$18.15	$17.42	$17.61	$13.84	513,987
2019-03-21	$18.26	$18.45	$17.73	$17.97	$14.12	564,690
2019-03-20	$18.60	$18.88	$18.09	$18.34	$14.41	741,706
2019-03-19	$18.20	$18.67	$18.05	$18.60	$14.62	597,746
2019-03-18	$17.81	$18.63	$17.67	$18.21	$14.31	1,100,805
2019-03-15	$17.43	$17.87	$17.07	$17.62	$13.85	1,625,478
2019-03-14	$18.67	$18.67	$18.03	$18.08	$14.21	690,784
2019-03-13	$18.74	$18.95	$18.57	$18.80	$14.77	463,609
2019-03-12	$18.96	$18.99	$18.56	$18.77	$14.75	405,579
2019-03-11	$18.44	$19.29	$18.44	$19.05	$14.97	638,573
2019-03-08	$18.40	$18.70	$18.03	$18.46	$14.51	1,843,582
2019-03-07	$19.01	$19.24	$18.66	$19.08	$14.99	1,182,899
2019-03-06	$19.43	$19.64	$19.26	$19.43	$15.27	515,304
2019-03-05	$19.56	$19.63	$19.12	$19.26	$15.13	369,502
2019-03-04	$19.54	$19.75	$19.20	$19.49	$15.31	1,102,089
2019-03-01	$19.50	$19.92	$19.25	$19.55	$15.36	861,408
2019-02-28	$18.75	$19.30	$18.46	$19.19	$15.08	618,500
2019-02-27	$18.53	$19.03	$18.46	$18.84	$14.80	586,208
2019-02-26	$18.12	$18.56	$17.81	$18.51	$14.54	428,206
2019-02-25	$18.42	$18.57	$18.11	$18.14	$14.25	599,423
2019-02-22	$18.12	$18.35	$17.88	$18.33	$14.40	462,999
2019-02-21	$18.23	$18.45	$18.01	$18.12	$14.24	388,577
2019-02-20	$18.25	$18.65	$18.20	$18.30	$14.38	446,717
2019-02-19	$17.60	$18.24	$17.60	$18.19	$14.29	567,251
2019-02-15	$17.42	$17.75	$17.23	$17.66	$13.88	317,217
2019-02-14	$17.32	$17.53	$17.04	$17.27	$13.57	341,986
2019-02-13	$17.80	$17.93	$17.28	$17.52	$13.77	320,145
2019-02-12	$17.88	$18.11	$17.78	$17.79	$13.98	264,645
2019-02-11	$17.59	$17.97	$17.37	$17.83	$14.01	330,381
2019-02-08	$17.17	$17.71	$17.00	$17.55	$13.79	399,689
2019-02-07	$17.13	$17.43	$16.85	$16.97	$13.33	494,201
2019-02-06	$17.82	$17.85	$17.15	$17.30	$13.59	354,911
2019-02-05	$17.62	$17.99	$17.51	$17.83	$14.01	388,871
2019-02-04	$17.35	$17.59	$17.16	$17.50	$13.75	508,988
2019-02-01	$17.40	$17.45	$17.03	$17.38	$13.66	381,809
2019-01-31	$17.30	$17.38	$17.04	$17.37	$13.65	465,145
2019-01-30	$17.50	$17.54	$17.20	$17.39	$13.66	334,351
2019-01-29	$17.63	$17.63	$17.21	$17.37	$13.65	512,722
2019-01-28	$17.80	$17.95	$17.54	$17.66	$13.88	283,797
2019-01-25	$17.64	$18.22	$17.46	$17.90	$14.07	409,078
2019-01-24	$17.42	$17.56	$17.29	$17.48	$13.74	258,853
2019-01-23	$17.53	$17.74	$17.30	$17.40	$13.67	398,074
2019-01-22	$17.98	$17.98	$17.39	$17.49	$13.74	473,585
2019-01-18	$18.00	$18.47	$17.93	$18.12	$14.24	430,657
2019-01-17	$17.45	$17.98	$17.44	$17.87	$14.04	434,161
2019-01-16	$17.59	$17.68	$17.36	$17.54	$13.78	550,272
2019-01-15	$18.10	$18.10	$17.57	$17.60	$13.83	329,540
2019-01-14	$18.65	$18.86	$18.13	$18.14	$14.25	457,104
2019-01-11	$18.13	$18.97	$18.11	$18.78	$14.76	498,773
2019-01-10	$18.60	$18.65	$17.20	$18.27	$14.36	1,221,341
2019-01-09	$20.54	$20.73	$20.05	$20.45	$15.04	748,939
2019-01-08	$20.23	$20.62	$19.51	$20.27	$14.91	664,071
2019-01-07	$19.56	$20.40	$19.26	$19.89	$14.63	666,030
2019-01-04	$19.49	$19.75	$19.20	$19.59	$14.41	405,644
2019-01-03	$19.18	$19.50	$18.67	$19.14	$14.08	447,576
2019-01-02	$19.17	$19.81	$18.86	$19.42	$14.28	623,631
2018-12-31	$19.51	$19.77	$18.91	$19.34	$14.22	359,425
2018-12-28	$19.50	$19.88	$19.17	$19.45	$14.30	307,150
2018-12-27	$18.94	$19.49	$18.53	$19.49	$14.33	390,957
2018-12-26	$18.16	$19.36	$18.02	$19.27	$14.17	392,014
2018-12-24	$17.62	$18.29	$17.52	$17.99	$13.23	253,167
2018-12-21	$18.20	$19.00	$17.51	$17.74	$13.05	892,182
2018-12-20	$18.86	$18.91	$18.02	$18.32	$13.47	563,054
2018-12-19	$19.24	$19.41	$18.74	$18.97	$13.95	599,056
2018-12-18	$18.65	$19.23	$18.62	$19.04	$14.00	313,346
2018-12-17	$18.88	$19.27	$18.50	$18.62	$13.69	537,327
2018-12-14	$19.01	$19.55	$18.81	$18.99	$13.97	417,151
2018-12-13	$19.46	$19.66	$18.90	$19.18	$14.11	367,684
2018-12-12	$18.83	$19.50	$18.60	$19.45	$14.30	449,698
2018-12-11	$19.14	$19.47	$18.77	$18.80	$13.83	434,641
2018-12-10	$18.62	$18.87	$18.16	$18.68	$13.74	275,239
2018-12-07	$19.53	$19.55	$18.46	$18.56	$13.65	418,902
2018-12-06	$19.17	$19.97	$18.66	$19.54	$14.37	702,558
2018-12-04	$20.17	$20.20	$19.04	$19.25	$14.16	903,442
2018-12-03	$19.52	$20.15	$19.09	$20.07	$14.76	759,024
2018-11-30	$20.48	$20.83	$19.05	$19.10	$14.05	999,253
2018-11-29	$20.81	$20.93	$19.93	$20.56	$15.12	588,061
2018-11-28	$19.71	$20.76	$18.71	$20.74	$15.25	1,531,238
2018-11-27	$18.75	$20.00	$18.65	$19.70	$14.49	2,175,482
2018-11-26	$20.59	$21.02	$20.35	$20.88	$15.36	831,262
2018-11-23	$20.34	$20.92	$20.31	$20.37	$14.98	243,067
2018-11-21	$20.35	$20.72	$20.16	$20.42	$15.02	364,615
2018-11-20	$19.68	$20.32	$19.43	$20.13	$14.80	507,493
2018-11-19	$20.81	$21.11	$20.21	$20.41	$15.01	525,118
2018-11-16	$20.82	$21.00	$19.92	$20.76	$15.27	425,219
2018-11-15	$20.70	$21.25	$20.25	$21.07	$15.50	302,671
2018-11-14	$21.30	$22.05	$20.76	$20.98	$15.43	351,276
2018-11-13	$21.60	$21.81	$21.05	$21.20	$15.59	297,930
2018-11-12	$21.81	$22.15	$21.53	$21.53	$15.83	232,595
2018-11-09	$22.35	$22.35	$21.59	$21.74	$15.99	286,016
2018-11-08	$22.50	$22.69	$21.86	$22.39	$16.47	556,239
2018-11-07	$22.67	$22.73	$21.53	$22.47	$16.53	873,552
2018-11-06	$22.35	$22.80	$21.72	$22.71	$16.70	437,240
2018-11-05	$21.42	$22.47	$21.22	$22.34	$16.43	692,266
2018-11-02	$21.70	$22.09	$21.17	$21.41	$15.75	528,354
2018-11-01	$20.34	$20.80	$20.01	$20.67	$15.20	615,620
2018-10-31	$22.05	$22.13	$20.21	$20.40	$15.00	645,059
2018-10-30	$21.10	$22.40	$21.10	$21.90	$16.11	495,993
2018-10-29	$20.58	$21.53	$20.41	$21.09	$15.51	558,162
2018-10-26	$20.63	$20.87	$19.51	$20.30	$14.93	658,292
2018-10-25	$20.36	$20.99	$20.27	$20.76	$15.27	562,448
2018-10-24	$20.34	$20.92	$20.15	$20.23	$14.88	593,203
2018-10-23	$19.45	$20.57	$18.96	$20.30	$14.93	609,178
2018-10-22	$18.43	$19.98	$18.31	$19.63	$14.44	869,742
2018-10-19	$19.13	$19.38	$18.03	$18.29	$13.45	1,521,999
2018-10-18	$19.65	$19.77	$18.68	$19.09	$14.04	435,817
2018-10-17	$19.54	$19.65	$18.94	$19.59	$14.41	463,674
2018-10-16	$20.10	$20.10	$19.40	$19.54	$14.37	673,880
2018-10-15	$19.93	$20.10	$19.64	$20.00	$14.71	811,634
2018-10-12	$20.01	$20.31	$19.51	$19.81	$14.57	788,458
2018-10-11	$20.78	$21.68	$19.63	$19.66	$14.46	866,245
2018-10-10	$21.44	$22.06	$21.34	$21.49	$15.61	858,055
2018-10-09	$21.20	$22.12	$21.06	$21.43	$15.56	998,702
2018-10-08	$21.56	$21.73	$20.74	$21.12	$15.34	754,376
2018-10-05	$22.00	$22.21	$21.14	$21.53	$15.64	831,459
2018-10-04	$21.69	$22.04	$21.15	$21.93	$15.93	463,814
2018-10-03	$21.25	$21.77	$20.91	$21.66	$15.73	606,932
2018-10-02	$22.95	$23.20	$21.39	$21.40	$15.54	639,509
2018-10-01	$23.12	$23.42	$22.81	$22.96	$16.67	318,005
2018-09-28	$22.85	$23.40	$22.60	$23.05	$16.74	625,709
2018-09-27	$23.00	$23.15	$22.65	$22.80	$16.56	285,092
2018-09-26	$22.75	$23.20	$22.63	$22.90	$16.63	430,655
2018-09-25	$22.95	$23.15	$22.53	$22.55	$16.38	268,917
2018-09-24	$22.75	$23.15	$22.30	$22.80	$16.56	295,252
2018-09-21	$23.45	$23.70	$22.55	$22.70	$16.49	708,046
2018-09-20	$23.20	$23.50	$22.75	$23.50	$17.07	379,908
2018-09-19	$23.25	$23.68	$23.03	$23.15	$16.81	343,668
2018-09-18	$23.45	$24.00	$23.21	$23.25	$16.88	501,884
2018-09-17	$23.05	$23.50	$22.60	$23.45	$17.03	695,826
2018-09-14	$22.50	$23.30	$22.33	$23.05	$16.74	593,411
2018-09-13	$23.10	$23.10	$21.95	$22.50	$16.34	454,638
2018-09-12	$23.25	$23.25	$22.40	$22.95	$16.67	315,639
2018-09-11	$22.75	$23.15	$22.38	$23.00	$16.70	453,353
2018-09-10	$22.60	$23.30	$22.45	$22.90	$16.63	513,742
2018-09-07	$23.05	$23.20	$22.20	$22.45	$16.30	600,239
2018-09-06	$25.35	$25.55	$23.00	$23.05	$16.74	1,008,744
2018-09-05	$26.05	$26.35	$25.05	$25.35	$18.41	540,401
2018-09-04	$25.70	$26.20	$25.10	$26.20	$19.03	476,243
2018-08-31	$25.15	$25.80	$24.90	$25.75	$18.70	400,166
2018-08-30	$25.25	$25.80	$25.10	$25.25	$18.34	362,227
2018-08-29	$25.70	$25.75	$24.60	$25.25	$18.34	566,260
2018-08-28	$26.05	$26.15	$25.25	$26.00	$18.88	412,717
2018-08-27	$26.50	$26.60	$25.30	$25.90	$18.81	917,975
2018-08-24	$29.65	$29.65	$25.70	$26.55	$19.28	1,319,300
2018-08-23	$27.20	$27.95	$26.95	$27.80	$20.19	594,566
2018-08-22	$27.05	$27.85	$27.00	$27.10	$19.68	501,718
2018-08-21	$26.95	$27.30	$26.35	$26.95	$19.57	627,973
2018-08-20	$26.35	$26.95	$26.30	$26.75	$19.43	942,805
2018-08-17	$26.50	$26.58	$26.05	$26.30	$19.10	421,394
2018-08-16	$26.90	$27.07	$26.30	$26.45	$19.21	335,399
2018-08-15	$27.80	$27.80	$26.45	$26.80	$19.46	426,660
2018-08-14	$26.60	$28.05	$26.60	$27.95	$20.30	441,616
2018-08-13	$26.15	$26.40	$25.90	$26.35	$19.14	365,884
2018-08-10	$25.30	$26.60	$25.24	$26.10	$18.95	451,923
2018-08-09	$24.35	$25.35	$24.20	$25.25	$18.34	322,177
2018-08-08	$24.35	$24.37	$23.87	$24.20	$17.57	325,407
2018-08-07	$24.80	$24.95	$24.35	$24.40	$17.72	342,752
2018-08-06	$24.35	$24.80	$24.20	$24.65	$17.90	427,159
2018-08-03	$24.35	$24.50	$23.95	$24.30	$17.65	322,793
2018-08-02	$23.55	$24.25	$23.45	$24.25	$17.61	418,570
2018-08-01	$24.05	$24.25	$23.30	$23.70	$17.21	360,863
2018-07-31	$24.15	$24.35	$23.95	$24.05	$17.47	290,292
2018-07-30	$23.25	$24.30	$23.15	$24.05	$17.47	411,658
2018-07-27	$24.40	$24.45	$23.05	$23.15	$16.81	480,865
2018-07-26	$24.55	$25.25	$24.00	$24.30	$17.65	368,580
2018-07-25	$23.65	$24.30	$23.65	$24.30	$17.65	263,434
2018-07-24	$24.55	$24.77	$23.38	$23.60	$17.14	397,074
2018-07-23	$24.30	$24.60	$24.05	$24.35	$17.68	314,916
2018-07-20	$24.70	$24.95	$24.05	$24.20	$17.57	382,878
2018-07-19	$24.10	$24.80	$24.00	$24.75	$17.97	268,834
2018-07-18	$23.60	$24.15	$23.55	$24.10	$17.50	222,385
2018-07-17	$23.10	$23.65	$23.05	$23.60	$17.14	279,658
2018-07-16	$23.30	$23.45	$22.75	$23.10	$16.78	315,865
2018-07-13	$23.40	$23.60	$23.15	$23.20	$16.85	598,407
2018-07-12	$25.00	$25.10	$22.80	$23.40	$16.99	747,252
2018-07-11	$26.00	$26.10	$25.45	$25.60	$18.40	332,800
2018-07-10	$26.30	$26.60	$25.95	$26.05	$18.72	370,895
2018-07-09	$26.70	$26.90	$26.20	$26.30	$18.90	346,678
2018-07-06	$25.95	$26.60	$25.80	$26.55	$19.08	298,906
2018-07-05	$26.10	$26.10	$25.05	$25.85	$18.57	439,050
2018-07-03	$26.10	$26.25	$25.70	$25.90	$18.61	329,139
2018-07-02	$26.85	$27.05	$25.75	$25.95	$18.65	529,834
2018-06-29	$27.60	$27.65	$26.75	$26.90	$19.33	458,903
2018-06-28	$27.30	$27.80	$27.15	$27.30	$19.62	291,594
2018-06-27	$27.90	$28.25	$27.20	$27.25	$19.58	256,662
2018-06-26	$27.85	$27.90	$27.58	$27.80	$19.98	302,441
2018-06-25	$28.10	$28.20	$27.50	$27.70	$19.90	322,632
2018-06-22	$28.50	$28.73	$27.75	$28.10	$20.19	549,068
2018-06-21	$27.60	$28.50	$27.50	$28.30	$20.34	484,266
2018-06-20	$27.45	$27.70	$26.95	$27.60	$19.83	299,849
2018-06-19	$26.70	$27.25	$26.50	$27.20	$19.54	402,981
2018-06-18	$26.15	$26.90	$26.15	$26.90	$19.33	378,297
2018-06-15	$26.30	$26.53	$25.95	$26.20	$18.83	824,348
2018-06-14	$27.70	$27.75	$26.40	$26.55	$19.08	560,197
2018-06-13	$28.45	$28.45	$27.65	$27.70	$19.90	399,552
2018-06-12	$28.35	$28.80	$27.75	$28.40	$20.41	846,338
2018-06-11	$28.10	$28.40	$27.85	$28.05	$20.16	333,781
2018-06-08	$27.50	$28.05	$27.40	$28.05	$20.16	365,484
2018-06-07	$27.60	$27.95	$27.25	$27.50	$19.76	445,022
2018-06-06	$27.00	$27.35	$26.75	$27.20	$19.54	510,296
2018-06-05	$25.85	$27.20	$25.60	$27.00	$19.40	556,217
2018-06-04	$25.15	$25.90	$25.10	$25.80	$18.54	400,927
2018-06-01	$25.25	$25.35	$24.80	$25.00	$17.96	336,169
2018-05-31	$25.75	$25.85	$24.85	$25.25	$18.14	512,859
2018-05-30	$25.55	$25.75	$25.25	$25.65	$18.43	478,723
2018-05-29	$25.10	$25.75	$25.05	$25.70	$18.47	493,651
2018-05-25	$24.90	$26.15	$24.90	$25.25	$18.14	685,862
2018-05-24	$24.90	$26.08	$24.90	$25.75	$18.50	796,638
2018-05-23	$25.00	$25.40	$24.85	$25.10	$18.04	397,760
2018-05-22	$25.90	$26.25	$24.95	$25.05	$18.00	373,727
2018-05-21	$25.65	$26.00	$25.55	$25.80	$18.54	315,635
2018-05-18	$25.80	$25.90	$25.35	$25.60	$18.40	325,384
2018-05-17	$25.70	$25.90	$25.45	$25.80	$18.54	390,308
2018-05-16	$25.25	$26.21	$25.25	$25.75	$18.50	605,261
2018-05-15	$24.20	$25.05	$24.10	$25.00	$17.96	460,792
2018-05-14	$24.25	$24.55	$24.00	$24.20	$17.39	312,009
2018-05-11	$23.45	$24.35	$23.35	$24.10	$17.32	287,314
2018-05-10	$23.05	$23.60	$22.75	$23.35	$16.78	321,529
2018-05-09	$23.15	$23.30	$22.55	$23.15	$16.63	303,380
2018-05-08	$22.15	$23.15	$22.10	$23.05	$16.56	497,677
2018-05-07	$22.40	$22.45	$22.05	$22.25	$15.99	272,390
2018-05-04	$22.60	$22.65	$22.15	$22.40	$16.10	207,351
2018-05-03	$22.90	$23.00	$22.55	$22.60	$16.24	243,777
2018-05-02	$22.60	$23.20	$22.25	$22.90	$16.45	273,120
2018-05-01	$23.05	$23.25	$22.30	$22.70	$16.31	356,234
2018-04-30	$23.50	$23.60	$23.05	$23.05	$16.56	329,524
2018-04-27	$22.95	$23.85	$22.80	$23.50	$16.89	543,485
2018-04-26	$22.60	$23.15	$22.45	$22.95	$16.49	307,614
2018-04-25	$22.25	$22.65	$22.00	$22.50	$16.17	233,134
2018-04-24	$22.45	$22.75	$22.00	$22.15	$15.92	496,544
2018-04-23	$22.15	$22.25	$21.80	$22.25	$15.99	255,854
2018-04-20	$22.20	$22.45	$21.85	$22.10	$15.88	317,341
2018-04-19	$22.30	$22.50	$21.93	$22.30	$16.02	351,779
2018-04-18	$22.75	$23.00	$22.15	$22.20	$15.95	451,768
2018-04-17	$22.85	$23.05	$22.50	$22.70	$16.31	419,904
2018-04-16	$22.70	$23.40	$22.35	$22.65	$16.28	520,783
2018-04-13	$22.70	$23.03	$22.30	$22.65	$16.28	474,788
2018-04-12	$23.65	$23.75	$22.30	$22.50	$16.17	563,950
2018-04-11	$23.15	$24.00	$23.15	$23.85	$16.95	530,599
2018-04-10	$22.80	$24.00	$22.55	$23.35	$16.59	724,727
2018-04-09	$22.90	$23.10	$22.25	$22.40	$15.92	546,143
2018-04-06	$23.20	$23.50	$22.40	$22.55	$16.03	546,716
2018-04-05	$22.75	$23.60	$22.25	$23.40	$16.63	745,816
2018-04-04	$22.00	$22.80	$22.00	$22.60	$16.06	928,760
2018-04-03	$22.15	$22.55	$21.90	$22.20	$15.78	633,266
2018-04-02	$22.20	$22.35	$21.15	$22.00	$15.63	737,245
2018-03-29	$22.25	$22.85	$21.90	$22.15	$15.74	682,689
2018-03-28	$21.15	$22.90	$21.10	$22.10	$15.71	980,303
2018-03-27	$21.30	$22.10	$21.03	$21.10	$14.99	641,005
2018-03-26	$20.95	$21.55	$20.60	$21.35	$15.17	378,360
2018-03-23	$20.55	$21.25	$20.50	$20.65	$14.68	385,084
2018-03-22	$20.65	$21.10	$20.40	$20.40	$14.50	529,263
2018-03-21	$20.75	$21.45	$20.75	$20.95	$14.89	590,165
2018-03-20	$20.35	$20.90	$20.15	$20.75	$14.75	667,078
2018-03-19	$19.45	$20.60	$19.35	$20.30	$14.43	924,529
2018-03-16	$19.20	$19.85	$17.95	$19.50	$13.86	1,973,900
2018-03-15	$18.25	$18.40	$17.80	$18.25	$12.97	713,751
2018-03-14	$18.85	$18.95	$18.15	$18.20	$12.93	522,133
2018-03-13	$19.30	$19.30	$18.55	$18.80	$13.36	606,059
2018-03-12	$19.60	$19.83	$18.90	$19.10	$13.57	530,702
2018-03-09	$19.75	$20.00	$19.30	$19.50	$13.86	533,235
2018-03-08	$21.15	$21.50	$19.45	$19.65	$13.96	1,422,857
2018-03-07	$21.50	$22.20	$21.30	$21.75	$15.46	422,333
2018-03-06	$21.25	$21.80	$21.25	$21.60	$15.35	414,537
2018-03-05	$21.30	$21.50	$21.00	$21.20	$15.07	514,745
2018-03-02	$20.50	$21.45	$20.25	$21.30	$15.14	362,965
2018-03-01	$21.00	$21.15	$20.35	$20.70	$14.71	585,520
2018-02-28	$21.75	$22.25	$20.95	$21.05	$14.96	424,239
2018-02-27	$22.55	$22.95	$21.50	$21.50	$15.28	386,858
2018-02-26	$22.05	$22.70	$21.88	$22.35	$15.88	424,700
2018-02-23	$21.65	$22.10	$21.30	$22.00	$15.63	316,141
2018-02-22	$21.25	$21.75	$21.25	$21.45	$15.24	317,942
2018-02-21	$21.20	$21.60	$21.10	$21.25	$15.10	433,821
2018-02-20	$21.65	$21.80	$20.75	$21.05	$14.96	796,716
2018-02-16	$21.95	$22.41	$21.80	$21.95	$15.60	642,801
2018-02-15	$22.45	$22.45	$21.60	$21.95	$15.60	658,864
2018-02-14	$21.50	$22.50	$21.20	$22.35	$15.88	1,245,067
2018-02-13	$21.20	$21.60	$20.85	$21.55	$15.31	534,895
2018-02-12	$21.40	$21.40	$20.45	$21.15	$15.03	447,786
2018-02-09	$21.30	$21.65	$20.40	$21.40	$15.21	479,985
2018-02-08	$21.70	$21.90	$20.30	$21.00	$14.92	676,367
2018-02-07	$20.30	$21.40	$20.30	$21.25	$15.10	455,234
2018-02-06	$19.05	$20.39	$18.72	$20.25	$14.39	654,408
2018-02-05	$19.30	$20.15	$19.30	$19.40	$13.79	517,981
2018-02-02	$20.00	$20.20	$19.55	$19.60	$13.93	429,999
2018-02-01	$19.80	$20.55	$19.50	$20.10	$14.28	408,284
2018-01-31	$21.10	$21.15	$19.80	$20.05	$14.25	394,752
2018-01-30	$21.40	$21.55	$20.80	$20.95	$14.89	475,716
2018-01-29	$21.30	$21.85	$21.30	$21.60	$15.35	519,602
2018-01-26	$21.25	$21.50	$20.90	$21.45	$15.24	457,766
2018-01-25	$21.00	$21.25	$20.60	$21.15	$15.03	391,343
2018-01-24	$21.10	$21.35	$20.45	$20.90	$14.85	363,303
2018-01-23	$21.40	$21.40	$20.80	$20.85	$14.82	322,818
2018-01-22	$20.85	$21.35	$20.80	$21.30	$15.14	393,270
2018-01-19	$20.35	$21.10	$20.25	$20.75	$14.75	543,433
2018-01-18	$20.05	$20.45	$19.85	$20.25	$14.39	579,603
2018-01-17	$20.35	$20.50	$19.90	$19.95	$14.18	588,166
2018-01-16	$21.15	$21.15	$19.75	$20.00	$14.21	759,531
2018-01-12	$21.50	$21.90	$20.78	$20.95	$14.89	576,617
2018-01-11	$20.30	$21.70	$20.30	$21.50	$15.28	786,278
2018-01-10	$21.15	$22.60	$21.10	$22.30	$14.50	1,076,295
2018-01-09	$21.60	$21.75	$20.30	$20.90	$13.59	868,333
2018-01-08	$21.90	$21.96	$21.10	$21.65	$14.08	808,900
2018-01-05	$22.30	$22.55	$21.35	$21.65	$14.08	789,030
2018-01-04	$24.45	$24.50	$21.10	$22.35	$14.53	1,906,194
2018-01-03	$24.55	$25.11	$24.20	$24.55	$15.96	481,062
2018-01-02	$23.90	$24.60	$23.90	$24.30	$15.80	410,347
2017-12-29	$24.55	$24.65	$23.75	$23.75	$15.44	399,730
2017-12-28	$24.50	$24.80	$24.30	$24.50	$15.93	448,996
2017-12-27	$24.75	$25.00	$24.28	$24.50	$15.93	447,160
2017-12-26	$23.90	$25.00	$23.85	$24.65	$16.03	324,184
2017-12-22	$23.90	$24.10	$23.65	$23.90	$15.54	340,426
2017-12-21	$23.65	$24.00	$23.55	$23.85	$15.51	347,785
2017-12-20	$23.40	$23.63	$23.25	$23.50	$15.28	410,080
2017-12-19	$23.50	$23.60	$23.15	$23.20	$15.08	587,052
2017-12-18	$23.10	$23.70	$23.05	$23.45	$15.25	764,976
2017-12-15	$22.35	$23.00	$22.35	$22.70	$14.76	1,356,482
2017-12-14	$22.60	$22.70	$21.70	$22.20	$14.43	716,607
2017-12-13	$22.20	$23.00	$22.20	$22.40	$14.56	1,016,230
2017-12-12	$22.50	$22.90	$22.05	$22.10	$14.37	486,462
2017-12-11	$22.70	$23.00	$22.45	$22.60	$14.69	525,192
2017-12-08	$22.50	$23.03	$22.25	$22.55	$14.66	534,930
2017-12-07	$22.75	$23.10	$21.95	$22.30	$14.50	1,174,308
2017-12-06	$21.90	$22.73	$21.80	$22.70	$14.76	1,022,035
2017-12-05	$22.60	$22.60	$21.00	$21.70	$14.11	826,450
2017-12-04	$21.85	$23.10	$21.73	$21.75	$14.14	944,637
2017-12-01	$22.35	$22.45	$21.15	$21.55	$14.01	820,347
2017-11-30	$23.95	$24.45	$21.80	$22.25	$14.47	1,277,163
2017-11-29	$23.20	$24.45	$22.85	$24.25	$15.77	982,867
2017-11-28	$21.80	$23.40	$21.80	$23.20	$15.08	1,108,550
2017-11-27	$21.35	$22.35	$21.30	$21.75	$14.14	856,618
2017-11-24	$21.60	$21.75	$21.05	$21.20	$13.78	297,156
2017-11-22	$21.10	$21.60	$20.75	$21.35	$13.88	542,936
2017-11-21	$21.70	$21.70	$20.95	$21.05	$13.69	1,110,892
2017-11-20	$20.80	$21.95	$20.65	$21.70	$14.11	1,073,756
2017-11-17	$20.55	$21.95	$20.50	$20.75	$13.49	1,639,722
2017-11-16	$19.10	$20.10	$18.90	$19.90	$12.94	791,202
2017-11-15	$18.90	$19.25	$18.60	$19.00	$12.35	512,197
2017-11-14	$18.75	$19.10	$18.55	$19.10	$12.42	420,417
2017-11-13	$18.90	$19.15	$18.78	$19.00	$12.35	503,197
2017-11-10	$18.75	$19.25	$18.75	$19.00	$12.35	357,734
2017-11-09	$17.95	$18.80	$17.95	$18.75	$12.19	520,479
2017-11-08	$17.70	$18.30	$17.45	$18.10	$11.77	526,079
2017-11-07	$18.65	$18.65	$17.55	$17.80	$11.57	1,042,304
2017-11-06	$17.70	$19.40	$17.70	$18.70	$12.16	830,354
2017-11-03	$17.70	$17.90	$17.45	$17.75	$11.54	381,578
2017-11-02	$16.50	$18.00	$16.50	$17.75	$11.54	740,811
2017-11-01	$16.45	$16.75	$16.15	$16.60	$10.79	391,149
2017-10-31	$16.45	$16.75	$16.38	$16.45	$10.70	354,848
2017-10-30	$17.25	$17.25	$16.05	$16.45	$10.70	498,836
2017-10-27	$17.10	$17.43	$16.70	$17.25	$11.22	545,543
2017-10-26	$16.80	$17.45	$16.75	$17.35	$11.28	274,812
2017-10-25	$16.90	$17.25	$16.45	$16.93	$11.00	331,688
2017-10-24	$16.85	$16.90	$16.53	$16.90	$10.99	317,098
2017-10-23	$16.65	$16.90	$16.28	$16.75	$10.89	365,362
2017-10-20	$16.30	$16.65	$16.21	$16.60	$10.79	438,586
2017-10-19	$16.00	$16.15	$15.80	$16.10	$10.47	212,023
2017-10-18	$15.65	$16.13	$15.45	$16.05	$10.44	327,803
2017-10-17	$15.40	$15.70	$15.35	$15.65	$10.18	245,777
2017-10-16	$15.40	$15.60	$15.10	$15.40	$10.01	385,418
2017-10-13	$15.40	$15.98	$15.40	$15.55	$10.11	306,415
2017-10-12	$15.95	$15.95	$15.25	$15.35	$9.98	456,584
2017-10-11	$16.60	$16.75	$16.10	$16.20	$10.36	427,610
2017-10-10	$16.50	$16.75	$16.45	$16.70	$10.68	245,804
2017-10-09	$17.10	$17.30	$16.30	$16.45	$10.52	341,578
2017-10-06	$17.30	$17.50	$16.95	$17.15	$10.97	365,596
2017-10-05	$16.40	$17.35	$16.40	$17.30	$11.07	475,632
2017-10-04	$16.75	$17.00	$16.35	$16.35	$10.46	381,674
2017-10-03	$16.85	$17.00	$16.63	$16.80	$10.75	439,280
2017-10-02	$16.85	$16.85	$16.45	$16.80	$10.75	348,896
2017-09-29	$16.70	$16.90	$16.55	$16.85	$10.78	326,464
2017-09-28	$17.10	$17.15	$16.35	$16.75	$10.72	595,524
2017-09-27	$16.85	$17.10	$16.35	$17.10	$10.94	620,967
2017-09-26	$16.60	$17.00	$16.33	$16.85	$10.78	625,022
2017-09-25	$15.90	$16.73	$15.90	$16.50	$10.56	580,664
2017-09-22	$15.45	$15.98	$15.45	$15.95	$10.20	308,284
2017-09-21	$15.85	$15.90	$15.45	$15.60	$9.98	516,547
2017-09-20	$15.75	$16.08	$15.30	$15.75	$10.08	613,790
2017-09-19	$15.70	$15.85	$15.30	$15.80	$10.11	675,692
2017-09-18	$15.70	$15.80	$15.35	$15.65	$10.01	773,923
2017-09-15	$14.90	$15.75	$14.70	$15.75	$10.08	1,163,939
2017-09-14	$14.90	$14.90	$14.60	$14.80	$9.47	234,785
2017-09-13	$14.50	$15.15	$14.50	$14.90	$9.53	535,934
2017-09-12	$14.40	$14.85	$14.40	$14.50	$9.28	458,708
2017-09-11	$14.35	$14.58	$14.30	$14.40	$9.21	273,000
2017-09-08	$14.80	$14.80	$14.25	$14.35	$9.18	423,623
2017-09-07	$14.90	$15.00	$14.60	$14.80	$9.47	386,877
2017-09-06	$14.50	$15.00	$14.50	$14.80	$9.47	375,235
2017-09-05	$14.50	$14.65	$14.23	$14.50	$9.28	711,689
2017-09-01	$14.20	$14.65	$14.12	$14.55	$9.31	447,520
2017-08-31	$14.65	$14.80	$14.05	$14.15	$9.05	604,689
2017-08-30	$15.15	$15.15	$14.73	$14.80	$9.47	477,899
2017-08-29	$14.95	$15.15	$14.83	$15.15	$9.69	368,451
2017-08-28	$15.05	$15.25	$14.75	$15.15	$9.69	396,385
2017-08-25	$14.55	$15.15	$14.50	$15.10	$9.66	872,898
2017-08-24	$14.50	$14.95	$14.45	$14.60	$9.34	762,945
2017-08-23	$14.20	$14.45	$13.95	$14.20	$9.08	543,105
2017-08-22	$13.90	$14.20	$13.70	$14.15	$9.05	601,686
2017-08-21	$13.95	$14.05	$13.60	$13.80	$8.83	798,528
2017-08-18	$14.00	$14.15	$13.63	$14.05	$8.99	999,900
2017-08-17	$13.75	$14.80	$13.50	$14.20	$9.08	965,233
2017-08-16	$13.90	$14.55	$13.75	$14.30	$9.15	960,287
2017-08-15	$15.10	$15.10	$13.68	$13.70	$8.76	1,123,788
2017-08-14	$15.65	$15.80	$15.05	$15.15	$9.69	538,264
2017-08-11	$15.45	$15.85	$15.30	$15.60	$9.98	375,287
2017-08-10	$16.35	$16.35	$15.50	$15.60	$9.98	870,139
2017-08-09	$16.65	$16.65	$16.20	$16.35	$10.46	425,828
2017-08-08	$16.75	$17.25	$16.70	$16.70	$10.68	347,470
2017-08-07	$16.55	$17.15	$16.50	$16.65	$10.65	619,678
2017-08-04	$16.15	$16.60	$16.10	$16.55	$10.59	403,215
2017-08-03	$16.80	$17.15	$16.15	$16.15	$10.33	1,010,858
2017-08-02	$17.40	$17.50	$17.00	$17.15	$10.97	966,979
2017-08-01	$17.25	$17.50	$16.95	$17.45	$11.16	388,102
2017-07-31	$16.90	$17.18	$16.65	$17.10	$10.94	75,836
2017-07-28	$17.15	$17.20	$16.60	$16.85	$10.78	317,000
2017-07-27	$16.65	$17.35	$16.55	$17.35	$11.10	571,021
2017-07-26	$16.65	$16.80	$16.30	$16.60	$10.62	301,719
2017-07-25	$16.40	$17.00	$16.30	$16.70	$10.68	677,821
2017-07-24	$16.65	$16.75	$16.05	$16.30	$10.43	703,005
2017-07-21	$17.00	$17.15	$16.45	$16.75	$10.72	432,512
2017-07-20	$16.75	$17.13	$16.70	$16.90	$10.81	246,489
2017-07-19	$16.55	$16.85	$16.50	$16.80	$10.75	290,795
2017-07-18	$16.70	$16.80	$16.43	$16.50	$10.56	318,562
2017-07-17	$16.70	$17.10	$16.35	$16.70	$10.68	464,508
2017-07-14	$17.20	$17.40	$16.53	$16.60	$10.62	363,469
2017-07-13	$16.35	$17.40	$16.30	$17.25	$11.04	593,021
2017-07-12	$16.40	$16.65	$16.10	$16.35	$10.46	574,227
2017-07-11	$16.50	$16.85	$16.45	$16.65	$10.49	526,729
2017-07-10	$17.10	$17.35	$16.40	$16.50	$10.40	539,334
2017-07-07	$17.40	$17.55	$17.15	$17.40	$10.96	246,629
2017-07-06	$17.75	$18.00	$17.15	$17.35	$10.93	400,554
2017-07-05	$18.50	$18.65	$17.63	$17.80	$11.22	399,757
2017-07-03	$17.90	$18.70	$17.90	$18.65	$11.75	358,740
2017-06-30	$18.05	$18.05	$17.63	$17.80	$11.22	360,309
2017-06-29	$17.35	$18.00	$17.25	$17.95	$11.31	368,678
2017-06-28	$17.25	$17.65	$17.12	$17.35	$10.93	366,860
2017-06-27	$16.85	$17.40	$16.65	$17.15	$10.81	352,575
2017-06-26	$16.90	$17.00	$16.55	$16.85	$10.62	269,356
2017-06-23	$16.25	$16.85	$16.05	$16.80	$10.59	562,387
2017-06-22	$16.80	$16.90	$16.25	$16.35	$10.30	463,784
2017-06-21	$17.00	$17.35	$16.80	$16.85	$10.62	282,170
2017-06-20	$17.55	$17.55	$16.85	$17.00	$10.71	310,896
2017-06-19	$17.40	$17.60	$16.80	$17.60	$11.09	473,652
2017-06-16	$17.15	$17.40	$16.85	$17.35	$10.93	732,576
2017-06-15	$17.45	$17.78	$17.10	$17.50	$11.03	209,594
2017-06-14	$17.45	$17.70	$17.10	$17.60	$11.09	302,224
2017-06-13	$18.25	$18.40	$17.30	$17.50	$11.03	561,995
2017-06-12	$17.80	$18.90	$17.80	$18.30	$11.53	439,806
2017-06-09	$16.85	$18.03	$16.70	$17.90	$11.13	515,987
2017-06-08	$16.60	$17.15	$16.55	$16.85	$10.47	394,851
2017-06-07	$16.50	$16.70	$16.15	$16.60	$10.32	343,602
2017-06-06	$16.65	$16.85	$16.25	$16.50	$10.26	364,023
2017-06-05	$17.10	$17.15	$16.75	$16.80	$10.44	417,974
2017-06-02	$17.65	$17.77	$17.05	$17.10	$10.63	355,986
2017-06-01	$16.95	$17.65	$16.75	$17.65	$10.97	445,074
2017-05-31	$17.05	$17.10	$16.50	$17.00	$10.57	294,705
2017-05-30	$16.85	$17.15	$16.85	$17.05	$10.60	293,939
2017-05-26	$16.85	$16.95	$16.55	$16.80	$10.44	258,983
2017-05-25	$16.90	$17.00	$16.75	$16.85	$10.47	374,358
2017-05-24	$16.70	$16.85	$16.25	$16.65	$10.35	472,244
2017-05-23	$17.40	$17.40	$16.65	$16.70	$10.38	367,805
2017-05-22	$16.80	$17.80	$16.80	$17.30	$10.75	712,984
2017-05-19	$16.60	$17.05	$16.10	$16.85	$10.47	1,002,320
2017-05-18	$17.10	$18.60	$16.80	$17.40	$10.82	1,023,034
2017-05-17	$17.10	$17.30	$16.40	$16.80	$10.44	1,027,148
2017-05-16	$17.75	$17.85	$17.35	$17.40	$10.82	447,629
2017-05-15	$18.35	$18.40	$17.75	$17.85	$11.10	492,391
2017-05-12	$19.00	$19.10	$18.10	$18.25	$11.34	545,183
2017-05-11	$20.00	$20.15	$18.82	$19.15	$11.90	472,602
2017-05-10	$19.70	$20.40	$19.70	$20.25	$12.59	331,631
2017-05-09	$20.00	$20.15	$19.80	$19.85	$12.34	366,984
2017-05-08	$19.90	$20.30	$19.90	$20.00	$12.43	332,035
2017-05-05	$19.70	$20.00	$19.45	$19.90	$12.37	375,872
2017-05-04	$19.50	$20.00	$19.50	$19.70	$12.25	787,060
2017-05-03	$19.40	$19.50	$18.95	$19.35	$12.03	356,277
2017-05-02	$18.85	$19.55	$18.75	$19.55	$12.15	392,250
2017-05-01	$18.70	$18.80	$18.40	$18.80	$11.69	331,248
2017-04-28	$18.90	$19.06	$18.55	$18.70	$11.62	327,471
2017-04-27	$19.15	$19.23	$18.70	$18.90	$11.75	268,649
2017-04-26	$18.75	$19.45	$18.55	$19.10	$11.87	442,310
2017-04-25	$19.15	$19.25	$18.58	$18.65	$11.59	336,357
2017-04-24	$19.10	$19.30	$18.80	$19.05	$11.84	362,346
2017-04-21	$18.95	$18.95	$18.50	$18.80	$11.69	408,339
2017-04-20	$18.20	$19.05	$18.20	$18.95	$11.78	461,600
2017-04-19	$18.05	$18.35	$17.90	$18.10	$11.25	387,959
2017-04-18	$18.20	$18.35	$17.70	$17.95	$11.16	502,426
2017-04-17	$17.90	$18.33	$17.65	$18.30	$11.38	458,002
2017-04-13	$18.50	$18.50	$17.80	$17.90	$11.13	305,814
2017-04-12	$18.70	$18.85	$18.33	$18.50	$11.50	440,350
2017-04-11	$17.65	$19.08	$17.55	$18.75	$11.66	1,044,014
2017-04-10	$17.50	$18.20	$17.40	$17.90	$10.98	775,005
2017-04-07	$17.40	$18.10	$17.00	$17.50	$10.74	1,359,085
2017-04-06	$16.40	$17.40	$16.40	$16.75	$10.28	694,402
2017-04-05	$16.95	$17.30	$16.00	$16.25	$9.97	1,236,935
2017-04-04	$17.45	$17.70	$16.80	$17.05	$10.46	874,156
2017-04-03	$18.60	$18.60	$17.40	$17.55	$10.77	898,189
2017-03-31	$18.65	$18.85	$18.40	$18.60	$11.41	502,348
2017-03-30	$18.50	$18.70	$18.25	$18.65	$11.44	362,543
2017-03-29	$18.00	$18.85	$18.00	$18.60	$11.41	532,274
2017-03-28	$17.70	$18.00	$17.30	$17.95	$11.01	261,024
2017-03-27	$17.25	$18.00	$17.25	$17.80	$10.92	461,767
2017-03-24	$18.00	$18.00	$17.25	$17.50	$10.74	432,756
2017-03-23	$17.00	$18.30	$16.90	$18.05	$11.07	1,039,347
2017-03-22	$17.30	$17.30	$16.55	$16.90	$10.37	793,767
2017-03-21	$17.95	$18.07	$16.95	$17.30	$10.61	791,614
2017-03-20	$18.80	$18.85	$17.70	$17.95	$11.01	464,057
2017-03-17	$18.95	$19.05	$18.45	$18.85	$11.56	771,396
2017-03-16	$18.70	$19.15	$18.55	$18.95	$11.62	671,203
2017-03-15	$18.95	$19.20	$18.22	$18.75	$11.50	590,180
2017-03-14	$18.45	$18.95	$18.25	$18.90	$11.59	592,014
2017-03-13	$17.80	$18.65	$17.70	$18.45	$11.32	1,061,572
2017-03-10	$17.30	$18.80	$16.50	$17.80	$10.92	1,215,263
2017-03-09	$18.15	$18.15	$17.05	$17.30	$10.61	1,143,734
2017-03-08	$18.15	$18.33	$17.75	$18.15	$11.13	389,636
2017-03-07	$17.95	$18.25	$17.75	$18.15	$11.13	615,312
2017-03-06	$18.25	$18.40	$17.75	$17.90	$10.98	503,167
2017-03-03	$19.50	$19.55	$18.00	$18.20	$11.16	671,547
2017-03-02	$18.80	$19.85	$18.65	$19.55	$11.99	1,147,704
2017-03-01	$20.15	$20.25	$18.30	$19.05	$11.69	1,063,267
2017-02-28	$20.35	$20.35	$19.55	$19.85	$12.18	348,080
2017-02-27	$20.15	$20.65	$20.10	$20.40	$12.51	561,179
2017-02-24	$19.60	$20.74	$19.45	$20.20	$12.39	588,509
2017-02-23	$20.95	$21.13	$19.58	$19.65	$12.05	1,065,594
2017-02-22	$21.40	$21.55	$20.95	$21.20	$13.01	341,242
2017-02-21	$21.05	$21.45	$20.85	$21.30	$13.07	548,911
2017-02-17	$21.00	$21.05	$20.45	$20.85	$12.79	750,404
2017-02-16	$21.45	$21.69	$20.85	$21.05	$12.91	527,037
2017-02-15	$21.20	$21.65	$21.05	$21.55	$13.22	416,309
2017-02-14	$20.75	$21.35	$20.75	$21.30	$13.07	411,874
2017-02-13	$21.75	$21.85	$20.75	$20.85	$12.79	628,684
2017-02-10	$21.40	$21.65	$21.15	$21.55	$13.22	409,600
2017-02-09	$20.90	$21.50	$20.85	$21.20	$13.01	612,495
2017-02-08	$20.20	$20.88	$20.05	$20.80	$12.76	473,269
2017-02-07	$20.25	$20.50	$20.05	$20.20	$12.39	571,710
2017-02-06	$20.35	$20.40	$19.90	$20.30	$12.45	531,964
2017-02-03	$21.00	$21.45	$20.30	$20.35	$12.48	483,048
2017-02-02	$21.05	$21.75	$20.70	$21.05	$12.91	894,864
2017-02-01	$21.25	$21.40	$20.70	$21.10	$12.94	484,532
2017-01-31	$20.35	$21.40	$20.10	$21.15	$12.97	519,022
2017-01-30	$20.40	$20.90	$20.10	$20.60	$12.64	368,668
2017-01-27	$21.00	$21.00	$20.35	$20.55	$12.61	339,804
2017-01-26	$21.45	$21.46	$20.85	$20.95	$12.85	445,485
2017-01-25	$21.60	$21.65	$21.20	$21.45	$13.16	218,550
2017-01-24	$21.05	$21.47	$20.98	$21.35	$13.10	287,286
2017-01-23	$21.05	$21.40	$20.75	$20.95	$12.85	287,501
2017-01-20	$21.10	$21.40	$20.95	$21.15	$12.97	267,874
2017-01-19	$21.70	$21.75	$20.65	$21.05	$12.91	358,149
2017-01-18	$21.80	$21.95	$21.00	$21.65	$13.28	564,966
2017-01-17	$21.50	$22.50	$21.40	$21.75	$13.34	585,986
2017-01-13	$21.40	$21.75	$21.30	$21.50	$13.19	374,198
2017-01-12	$21.90	$22.03	$21.25	$21.30	$13.07	525,706
2017-01-11	$22.35	$22.55	$21.65	$21.95	$13.47	541,591
2017-01-10	$22.85	$24.05	$22.60	$23.35	$13.70	948,628
2017-01-09	$22.35	$22.80	$22.05	$22.75	$13.35	692,805
2017-01-06	$22.60	$22.75	$21.85	$22.00	$12.91	703,438
2017-01-05	$23.50	$23.50	$22.05	$22.50	$13.20	774,164
2017-01-04	$23.60	$24.08	$23.55	$23.80	$13.96	504,943
2017-01-03	$23.15	$23.55	$22.85	$23.40	$13.73	484,719
2016-12-30	$22.85	$23.30	$22.65	$22.80	$13.38	380,350
2016-12-29	$23.15	$23.60	$22.50	$22.75	$13.35	376,832
2016-12-28	$23.10	$23.35	$22.70	$23.05	$13.52	389,395
2016-12-27	$22.40	$23.15	$22.40	$22.95	$13.47	337,141
2016-12-23	$22.15	$22.80	$22.15	$22.30	$13.08	356,566
2016-12-22	$23.45	$23.50	$22.13	$22.15	$13.00	447,587
2016-12-21	$24.15	$24.25	$23.55	$23.60	$13.85	261,037
2016-12-20	$23.65	$24.40	$23.65	$24.30	$14.26	340,025
2016-12-19	$23.60	$24.05	$23.30	$23.45	$13.76	485,430
2016-12-16	$23.90	$24.15	$23.25	$23.40	$13.73	864,724
2016-12-15	$24.55	$24.85	$23.80	$24.00	$14.08	379,538
2016-12-14	$24.80	$24.80	$24.10	$24.45	$14.35	398,926
2016-12-13	$24.95	$25.05	$23.85	$24.75	$14.52	570,822
2016-12-12	$25.55	$25.85	$24.45	$24.85	$14.58	520,780
2016-12-09	$26.45	$26.60	$25.70	$25.80	$15.14	609,799
2016-12-08	$26.45	$27.10	$26.45	$26.55	$15.58	484,209
2016-12-07	$25.65	$26.45	$25.25	$26.45	$15.52	468,030
2016-12-06	$24.55	$25.70	$24.35	$25.65	$15.05	755,331
2016-12-05	$24.45	$24.95	$24.15	$24.50	$14.37	553,092
2016-12-02	$24.50	$25.00	$24.10	$24.25	$14.23	374,269
2016-12-01	$25.10	$25.45	$24.50	$24.75	$14.52	803,091
2016-11-30	$25.40	$25.55	$24.90	$25.30	$14.84	566,035
2016-11-29	$25.25	$25.75	$25.00	$25.45	$14.93	412,575
2016-11-28	$25.65	$25.80	$25.20	$25.35	$14.87	339,119
2016-11-25	$26.00	$26.15	$25.55	$25.65	$15.05	187,986
2016-11-23	$25.60	$26.05	$25.35	$25.90	$15.20	297,597
2016-11-22	$25.25	$26.35	$25.25	$25.85	$15.17	443,332
2016-11-21	$24.25	$25.95	$24.25	$24.95	$14.64	900,245
2016-11-18	$22.70	$25.00	$22.55	$24.25	$14.23	994,330
2016-11-17	$23.75	$23.80	$23.25	$23.75	$13.93	451,151
2016-11-16	$23.60	$23.80	$23.10	$23.50	$13.79	319,292
2016-11-15	$24.20	$24.20	$22.70	$23.60	$13.85	506,402
2016-11-14	$23.70	$25.30	$23.70	$24.15	$14.17	750,707
2016-11-11	$22.60	$23.60	$22.35	$23.50	$13.79	512,362
2016-11-10	$21.95	$23.60	$21.90	$22.65	$13.29	725,586
2016-11-09	$20.35	$21.85	$20.06	$21.60	$12.67	393,294
2016-11-08	$20.70	$20.95	$20.15	$20.70	$12.15	486,331
2016-11-07	$20.55	$20.85	$20.45	$20.65	$12.12	708,206
2016-11-04	$20.00	$20.95	$20.00	$20.35	$11.94	351,437
2016-11-03	$20.20	$20.55	$19.95	$20.05	$11.76	466,393
2016-11-02	$20.10	$20.95	$20.10	$20.35	$11.94	504,329
2016-11-01	$20.85	$20.85	$19.95	$20.10	$11.79	823,925
2016-10-31	$20.90	$21.15	$20.00	$20.85	$12.23	1,385,191
2016-10-28	$20.90	$21.35	$20.65	$20.95	$12.29	281,623
2016-10-27	$21.45	$21.55	$20.85	$21.00	$12.32	247,189
2016-10-26	$21.40	$21.80	$21.35	$21.40	$12.56	235,494
2016-10-25	$21.50	$21.75	$21.25	$21.50	$12.61	438,343
2016-10-24	$21.05	$21.75	$21.00	$21.70	$12.73	358,943
2016-10-21	$20.85	$21.20	$20.60	$21.00	$12.32	526,436
2016-10-20	$21.55	$21.70	$21.10	$21.10	$12.38	268,505
2016-10-19	$21.30	$21.70	$21.20	$21.55	$12.64	338,197
2016-10-18	$21.60	$21.60	$21.10	$21.30	$12.50	278,546
2016-10-17	$21.70	$21.95	$21.40	$21.45	$12.59	423,012
2016-10-14	$21.60	$21.75	$21.45	$21.65	$12.70	371,459
2016-10-13	$21.39	$21.62	$21.11	$21.45	$12.59	488,047
2016-10-12	$21.19	$21.67	$21.07	$21.45	$12.59	308,060
2016-10-11	$21.59	$21.71	$21.08	$21.43	$12.43	500,949
2016-10-10	$21.29	$22.22	$21.24	$21.63	$12.54	730,083
2016-10-07	$21.46	$21.91	$21.16	$21.20	$12.30	1,165,704
2016-10-06	$23.59	$23.59	$20.85	$21.24	$12.32	1,924,301
2016-10-05	$23.47	$23.75	$23.24	$23.65	$13.72	364,787
2016-10-04	$23.55	$23.65	$23.08	$23.33	$13.53	495,002
2016-10-03	$24.03	$24.03	$23.32	$23.45	$13.60	406,216
2016-09-30	$23.83	$24.27	$23.67	$24.03	$13.94	359,844
2016-09-29	$23.84	$24.21	$23.65	$23.67	$13.73	265,647
2016-09-28	$24.28	$24.41	$23.68	$23.84	$13.83	344,762
2016-09-27	$24.62	$24.80	$24.20	$24.29	$14.09	291,340
2016-09-26	$25.01	$25.03	$24.57	$24.61	$14.27	182,764
2016-09-23	$24.92	$25.41	$24.92	$25.00	$14.50	200,982
2016-09-22	$24.49	$25.06	$24.30	$25.03	$14.52	387,173
2016-09-21	$24.31	$24.44	$23.80	$24.31	$14.10	321,394
2016-09-20	$24.78	$24.85	$24.17	$24.18	$14.02	303,581
2016-09-19	$24.80	$25.04	$24.60	$24.73	$14.34	195,614
2016-09-16	$24.77	$25.07	$24.65	$24.76	$14.36	500,482
2016-09-15	$24.27	$24.87	$24.24	$24.80	$14.38	327,728
2016-09-14	$24.69	$24.96	$24.21	$24.38	$14.14	295,930
2016-09-13	$24.65	$24.98	$24.28	$24.61	$14.27	362,565
2016-09-12	$24.09	$24.86	$24.09	$24.76	$14.36	421,647
2016-09-09	$24.13	$24.52	$24.10	$24.16	$14.01	384,619
2016-09-08	$24.34	$24.47	$23.99	$24.37	$14.13	256,057
2016-09-07	$24.38	$24.51	$24.01	$24.50	$14.21	317,586
2016-09-06	$24.68	$24.78	$24.10	$24.32	$14.10	422,578
2016-09-02	$24.67	$24.86	$24.36	$24.72	$14.34	539,348
2016-09-01	$25.15	$25.67	$24.07	$24.67	$14.31	888,485
2016-08-31	$26.31	$26.50	$25.58	$25.77	$14.95	457,907
2016-08-30	$26.74	$26.91	$26.22	$26.25	$15.22	381,903
2016-08-29	$26.82	$27.08	$26.56	$26.96	$15.64	216,500
2016-08-26	$26.98	$27.48	$26.59	$26.82	$15.55	289,280
2016-08-25	$27.18	$27.51	$26.81	$26.96	$15.64	252,042
2016-08-24	$27.47	$27.47	$27.08	$27.20	$15.77	349,263
2016-08-23	$27.73	$27.90	$27.52	$27.62	$16.02	307,563
2016-08-22	$28.08	$28.19	$27.05	$27.51	$15.95	748,639
2016-08-19	$26.75	$28.67	$25.61	$28.26	$16.39	1,353,751
2016-08-18	$26.30	$27.16	$26.13	$26.95	$15.63	789,212
2016-08-17	$26.44	$26.71	$25.96	$26.15	$15.17	470,979
2016-08-16	$26.83	$27.18	$26.52	$26.54	$15.39	469,158
2016-08-15	$26.10	$26.85	$26.10	$26.83	$15.56	517,983
2016-08-12	$25.45	$26.01	$25.37	$25.99	$15.07	425,777
2016-08-11	$25.68	$26.68	$25.30	$25.46	$14.77	547,346
2016-08-10	$25.41	$25.85	$25.20	$25.25	$14.64	233,262
2016-08-09	$26.23	$26.30	$25.30	$25.33	$14.69	215,663
2016-08-08	$26.03	$26.77	$26.03	$26.36	$15.29	313,397
2016-08-05	$25.04	$26.35	$25.04	$26.00	$15.08	545,916
2016-08-04	$26.48	$26.88	$24.90	$24.99	$14.49	837,973
2016-08-03	$25.67	$26.58	$25.08	$26.46	$15.35	285,790
2016-08-02	$27.35	$27.35	$25.94	$25.95	$15.05	353,064
2016-08-01	$27.36	$27.58	$26.92	$27.37	$15.87	242,847
2016-07-29	$27.14	$27.40	$26.84	$27.39	$15.89	218,382
2016-07-28	$27.57	$27.58	$26.95	$27.14	$15.74	257,883
2016-07-27	$27.22	$27.68	$27.22	$27.59	$16.00	383,987
2016-07-26	$26.72	$27.32	$26.71	$27.12	$15.73	345,596
2016-07-25	$26.00	$26.70	$25.90	$26.69	$15.48	245,454
2016-07-22	$25.99	$26.06	$25.51	$25.99	$15.07	164,904
2016-07-21	$26.25	$26.51	$25.88	$26.00	$15.08	190,950
2016-07-20	$26.01	$26.25	$25.80	$26.22	$15.21	185,806
2016-07-19	$26.24	$26.44	$25.75	$25.91	$15.03	178,490
2016-07-18	$25.99	$26.31	$25.85	$26.26	$15.23	222,455
2016-07-15	$26.39	$26.61	$25.83	$25.93	$15.04	273,250
2016-07-14	$26.95	$26.99	$26.21	$26.26	$15.23	285,028
2016-07-13	$27.14	$27.39	$26.64	$26.70	$15.49	343,534
2016-07-12	$27.27	$27.74	$27.17	$27.23	$15.65	359,170
2016-07-11	$26.46	$27.04	$26.46	$27.02	$15.53	301,839
2016-07-08	$26.18	$26.79	$25.90	$26.32	$15.12	475,036
2016-07-07	$25.15	$25.64	$24.76	$25.54	$14.67	484,144
2016-07-06	$25.06	$25.78	$24.94	$25.72	$14.78	409,770
2016-07-05	$25.58	$25.84	$24.88	$25.08	$14.41	231,254
2016-07-01	$25.80	$26.23	$25.74	$25.95	$14.91	476,020
2016-06-30	$25.46	$26.00	$25.15	$25.99	$14.93	373,498
2016-06-29	$25.04	$25.55	$24.82	$25.32	$14.55	224,368
2016-06-28	$24.81	$25.08	$24.57	$24.70	$14.19	201,791
2016-06-27	$25.00	$25.24	$23.88	$24.49	$14.07	390,624
2016-06-24	$24.53	$25.42	$24.40	$25.21	$14.49	936,057
2016-06-23	$26.48	$26.54	$25.51	$25.56	$14.69	386,850
2016-06-22	$25.93	$26.28	$25.82	$26.17	$15.04	565,278
2016-06-21	$26.06	$26.43	$25.80	$25.80	$14.82	321,170
2016-06-20	$26.27	$26.71	$26.06	$26.10	$15.00	319,043
2016-06-17	$25.16	$26.09	$24.96	$25.77	$14.81	478,281
2016-06-16	$25.23	$25.31	$24.76	$25.10	$14.42	227,067
2016-06-15	$25.31	$26.21	$25.05	$25.33	$14.55	374,924
2016-06-14	$25.01	$25.34	$24.67	$25.28	$14.53	340,061
2016-06-13	$24.96	$25.31	$24.84	$25.08	$14.41	346,433
2016-06-10	$25.22	$25.48	$24.55	$25.09	$14.42	431,614
2016-06-09	$25.80	$25.84	$25.30	$25.73	$14.78	422,530
2016-06-08	$25.47	$25.85	$25.39	$25.80	$14.82	221,549
2016-06-07	$24.75	$25.59	$24.70	$25.45	$14.62	245,502
2016-06-06	$25.04	$25.18	$24.85	$24.96	$14.34	475,562
2016-06-03	$25.38	$25.54	$24.92	$25.08	$14.41	340,253
2016-06-02	$25.04	$25.43	$24.57	$25.41	$14.60	503,517
2016-06-01	$24.79	$24.96	$24.38	$24.85	$14.28	471,496
2016-05-31	$24.42	$24.85	$24.33	$24.73	$14.21	461,884
2016-05-27	$24.04	$24.44	$24.01	$24.36	$14.00	265,989
2016-05-26	$24.09	$24.57	$23.95	$24.01	$13.80	353,096
2016-05-25	$23.35	$24.03	$23.14	$23.97	$13.77	457,479
2016-05-24	$23.52	$23.73	$23.16	$23.44	$13.47	486,631
2016-05-23	$23.26	$23.81	$23.10	$23.52	$13.51	814,633
2016-05-20	$22.79	$23.51	$22.00	$23.27	$13.37	923,064
2016-05-19	$23.20	$23.87	$23.01	$23.34	$13.41	818,844
2016-05-18	$23.34	$23.44	$22.86	$23.13	$13.29	562,592
2016-05-17	$23.93	$23.93	$23.13	$23.44	$13.47	676,099
2016-05-16	$23.80	$24.16	$23.76	$24.00	$13.79	502,752
2016-05-13	$23.99	$24.70	$23.56	$23.88	$13.72	656,327
2016-05-12	$24.67	$24.67	$23.91	$24.17	$13.89	1,071,983
2016-05-11	$25.53	$25.64	$24.57	$24.58	$14.12	642,771
2016-05-10	$26.24	$26.32	$25.67	$25.94	$14.90	539,463
2016-05-09	$26.19	$26.81	$26.00	$26.48	$15.21	422,237
2016-05-06	$26.81	$26.85	$26.02	$26.20	$15.05	1,095,105
2016-05-05	$28.14	$28.23	$27.10	$27.23	$15.65	780,729
2016-05-04	$28.66	$29.07	$28.35	$28.85	$16.58	260,440
2016-05-03	$28.82	$29.02	$28.10	$28.80	$16.55	357,338
2016-05-02	$28.92	$29.19	$28.51	$28.91	$16.61	363,520
2016-04-29	$30.00	$30.01	$28.85	$28.94	$16.63	521,746
2016-04-28	$30.44	$30.70	$30.05	$30.10	$17.29	315,070
2016-04-27	$31.06	$31.39	$30.03	$30.70	$17.64	511,261
2016-04-26	$30.82	$31.45	$30.62	$31.44	$18.06	258,578
2016-04-25	$31.23	$31.23	$30.51	$30.75	$17.67	288,425
2016-04-22	$30.81	$31.47	$30.53	$31.32	$18.00	533,709
2016-04-21	$30.67	$30.75	$30.05	$30.72	$17.65	413,594
2016-04-20	$29.94	$30.75	$29.93	$30.56	$17.56	394,727
2016-04-19	$29.97	$30.30	$29.77	$29.98	$17.23	526,325
2016-04-18	$29.66	$29.93	$29.44	$29.90	$17.18	344,329
2016-04-15	$28.77	$29.91	$28.74	$29.79	$17.12	445,273
2016-04-14	$29.11	$29.13	$28.58	$28.80	$16.55	299,203
2016-04-13	$28.39	$29.16	$28.39	$29.11	$16.73	374,465
2016-04-12	$28.25	$28.64	$27.89	$28.40	$16.18	485,075
2016-04-11	$28.90	$29.14	$28.21	$28.22	$16.08	574,522
2016-04-08	$28.90	$28.98	$28.28	$28.82	$16.42	632,662
2016-04-07	$31.71	$31.72	$28.54	$28.80	$16.41	1,342,386
2016-04-06	$32.89	$32.99	$32.23	$32.62	$18.58	505,965
2016-04-05	$34.31	$34.40	$32.83	$32.87	$18.73	380,170
2016-04-04	$34.74	$35.02	$34.34	$34.62	$19.72	524,844
2016-04-01	$33.86	$34.72	$33.59	$34.64	$19.73	372,493
2016-03-31	$34.09	$34.37	$33.80	$33.87	$19.30	292,057
2016-03-30	$34.20	$34.54	$33.71	$34.03	$19.39	261,934
2016-03-29	$33.53	$34.49	$33.41	$34.17	$19.47	363,342
2016-03-28	$33.35	$34.14	$33.06	$33.55	$19.11	379,389
2016-03-24	$32.77	$33.21	$32.18	$33.21	$18.92	321,714
2016-03-23	$33.53	$33.63	$32.80	$32.84	$18.71	273,649
2016-03-22	$33.59	$33.98	$33.46	$33.56	$19.12	199,451
2016-03-21	$34.20	$34.37	$33.65	$33.70	$19.20	401,753
2016-03-18	$33.88	$34.30	$33.71	$34.12	$19.44	430,545
2016-03-17	$32.51	$33.73	$32.46	$33.64	$19.16	360,800
2016-03-16	$32.04	$32.78	$31.94	$32.63	$18.59	303,194
2016-03-15	$33.39	$33.50	$32.21	$32.22	$18.36	369,760
2016-03-14	$33.00	$33.59	$32.76	$33.42	$19.04	332,315
2016-03-11	$32.33	$33.14	$31.76	$33.01	$18.81	470,759
2016-03-10	$31.83	$32.05	$31.14	$31.59	$18.00	419,199
2016-03-09	$31.45	$31.78	$31.08	$31.63	$18.02	322,918
2016-03-08	$31.90	$32.37	$31.19	$31.21	$17.78	331,751
2016-03-07	$31.20	$32.36	$30.96	$31.87	$18.16	305,435
2016-03-04	$30.95	$31.64	$30.86	$31.23	$17.79	282,679
2016-03-03	$31.83	$32.08	$29.38	$30.97	$17.64	725,797
2016-03-02	$32.01	$32.45	$31.73	$32.18	$18.33	240,981
2016-03-01	$31.91	$32.07	$30.97	$31.93	$18.19	425,646
2016-02-29	$31.77	$32.10	$31.38	$31.80	$18.12	327,915
2016-02-26	$31.85	$31.96	$31.32	$31.75	$18.09	313,512
2016-02-25	$31.73	$31.98	$31.49	$31.89	$18.17	266,359
2016-02-24	$31.44	$31.78	$31.18	$31.67	$18.04	330,029
2016-02-23	$31.42	$32.11	$31.28	$31.86	$18.15	286,023
2016-02-22	$31.65	$31.91	$31.29	$31.36	$17.87	462,890
2016-02-19	$31.50	$31.82	$30.99	$31.32	$17.84	403,431
2016-02-18	$31.27	$31.84	$30.82	$31.75	$18.09	289,673
2016-02-17	$30.96	$31.85	$30.71	$31.30	$17.83	569,075
2016-02-16	$29.38	$30.91	$29.16	$30.62	$17.44	664,380
2016-02-12	$28.56	$29.27	$28.22	$29.22	$16.65	373,521
2016-02-11	$28.03	$28.70	$27.86	$28.51	$16.24	479,194
2016-02-10	$28.86	$28.99	$27.95	$28.37	$16.16	396,433
2016-02-09	$28.32	$28.98	$28.32	$28.67	$16.33	682,271
2016-02-08	$27.88	$28.65	$27.54	$28.57	$16.28	532,377
2016-02-05	$28.08	$28.64	$27.76	$28.12	$16.02	607,202
2016-02-04	$28.41	$29.23	$27.95	$28.58	$16.28	581,321
2016-02-03	$28.66	$28.97	$28.28	$28.96	$16.50	290,934
2016-02-02	$28.75	$28.79	$28.27	$28.52	$16.25	410,574
2016-02-01	$28.22	$29.04	$28.22	$28.86	$16.44	401,508
2016-01-29	$27.72	$28.49	$27.61	$28.42	$16.19	401,726
2016-01-28	$27.94	$28.10	$27.40	$27.68	$15.77	336,586
2016-01-27	$27.86	$28.10	$27.42	$27.68	$15.77	409,913
2016-01-26	$26.86	$28.18	$26.86	$27.92	$15.91	296,835
2016-01-25	$27.66	$27.76	$26.65	$26.73	$15.23	604,204
2016-01-22	$27.50	$28.20	$27.44	$27.85	$15.87	495,798
2016-01-21	$27.32	$27.32	$26.48	$27.13	$15.46	668,980
2016-01-20	$26.49	$27.45	$26.05	$27.20	$15.50	477,437
2016-01-19	$27.71	$28.00	$26.59	$26.88	$15.31	419,101
2016-01-15	$26.37	$27.30	$26.31	$27.15	$15.47	649,484
2016-01-14	$26.91	$27.33	$26.59	$26.79	$15.26	897,200
2016-01-13	$27.33	$27.61	$26.55	$26.81	$15.27	727,175
2016-01-12	$28.55	$28.78	$27.86	$28.41	$15.46	728,176
2016-01-11	$28.30	$28.48	$27.67	$28.12	$15.31	550,297
2016-01-08	$30.07	$30.29	$28.14	$28.16	$15.33	951,059
2016-01-07	$29.08	$30.78	$28.95	$30.11	$16.39	1,475,347
2016-01-06	$29.47	$29.97	$28.53	$28.79	$15.67	612,156
2016-01-05	$30.01	$30.24	$29.33	$29.78	$16.21	526,231
2016-01-04	$30.50	$30.63	$29.57	$29.87	$16.26	727,645
2015-12-31	$30.85	$30.95	$30.69	$30.78	$16.75	386,631
2015-12-30	$30.93	$31.30	$30.73	$31.01	$16.88	294,268
2015-12-29	$30.81	$30.99	$30.61	$30.92	$16.83	210,248
2015-12-28	$30.64	$30.88	$30.18	$30.50	$16.60	319,290
2015-12-24	$30.52	$30.74	$30.12	$30.67	$16.69	160,975
2015-12-23	$30.79	$31.01	$30.31	$30.59	$16.65	403,690
2015-12-22	$29.61	$30.76	$29.61	$30.57	$16.64	361,601
2015-12-21	$30.98	$31.08	$29.40	$29.59	$16.11	405,193
2015-12-18	$30.87	$31.13	$30.60	$30.99	$16.87	878,824
2015-12-17	$31.92	$31.96	$30.71	$31.04	$16.90	538,571
2015-12-16	$31.09	$31.97	$31.06	$31.97	$17.40	497,759
2015-12-15	$31.22	$31.38	$30.61	$31.05	$16.90	292,376
2015-12-14	$31.95	$32.25	$30.91	$31.04	$16.90	376,983
2015-12-11	$31.93	$32.25	$31.71	$31.83	$17.33	432,413
2015-12-10	$31.54	$32.44	$31.51	$32.37	$17.62	574,893
2015-12-09	$31.32	$32.41	$31.02	$31.55	$17.17	502,984
2015-12-08	$31.14	$31.75	$30.88	$31.36	$17.07	552,279
2015-12-07	$31.06	$31.45	$30.64	$31.34	$17.06	346,080
2015-12-04	$30.29	$31.42	$30.29	$31.17	$16.97	479,029
2015-12-03	$32.08	$32.10	$30.37	$30.55	$16.63	607,122
2015-12-02	$32.35	$32.61	$31.59	$31.90	$17.36	514,732
2015-12-01	$31.84	$32.45	$31.74	$32.30	$17.58	567,004
2015-11-30	$32.72	$32.93	$31.74	$31.75	$17.28	611,733
2015-11-27	$32.62	$33.10	$32.22	$32.76	$17.83	645,226
2015-11-25	$32.70	$33.06	$32.27	$32.62	$17.76	488,149
2015-11-24	$30.87	$32.64	$30.87	$32.55	$17.72	667,951
2015-11-23	$30.57	$31.39	$30.45	$31.00	$16.87	1,054,935
2015-11-20	$29.72	$30.92	$29.72	$30.43	$16.56	1,262,477
2015-11-19	$29.88	$31.13	$29.28	$29.79	$16.22	948,479
2015-11-18	$30.54	$30.81	$30.25	$30.44	$16.57	787,779
2015-11-17	$31.14	$31.41	$30.12	$30.54	$16.62	735,377
2015-11-16	$31.00	$31.29	$30.44	$30.97	$16.86	445,443
2015-11-13	$31.98	$32.04	$31.06	$31.16	$16.96	500,740
2015-11-12	$32.57	$33.00	$32.35	$32.41	$17.64	304,657
2015-11-11	$33.67	$33.98	$32.41	$32.69	$17.79	506,993
2015-11-10	$32.50	$33.92	$32.32	$33.78	$18.39	471,620
2015-11-09	$34.18	$34.46	$32.53	$32.72	$17.81	601,712
2015-11-06	$35.00	$35.27	$34.07	$34.37	$18.71	527,717
2015-11-05	$35.47	$35.51	$34.84	$35.31	$19.22	328,373
2015-11-04	$35.84	$36.00	$34.91	$35.46	$19.30	296,469
2015-11-03	$35.32	$36.16	$35.20	$35.84	$19.51	372,322
2015-11-02	$35.39	$35.49	$34.18	$35.25	$19.19	499,790
2015-10-30	$35.00	$35.70	$34.98	$35.44	$19.29	374,960
2015-10-29	$35.13	$35.24	$34.71	$35.00	$19.05	271,936
2015-10-28	$34.11	$35.25	$34.00	$35.25	$19.19	423,547
2015-10-27	$34.41	$34.53	$33.44	$34.09	$18.56	364,516
2015-10-26	$34.05	$34.55	$33.97	$34.42	$18.74	319,474
2015-10-23	$34.50	$35.08	$33.51	$34.00	$18.51	632,780
2015-10-22	$35.17	$35.31	$34.74	$34.84	$18.96	312,249
2015-10-21	$35.44	$35.70	$35.02	$35.08	$19.09	242,018
2015-10-20	$35.32	$35.90	$35.28	$35.43	$19.28	210,656
2015-10-19	$35.22	$35.60	$34.99	$35.36	$19.25	275,549
2015-10-16	$34.90	$35.24	$34.67	$35.22	$19.17	451,386
2015-10-15	$35.54	$35.74	$34.58	$34.92	$19.01	497,713
2015-10-14	$35.93	$36.09	$35.01	$35.52	$19.33	499,302
2015-10-13	$35.98	$36.73	$35.82	$35.89	$19.54	338,176
2015-10-12	$35.90	$36.73	$35.84	$36.28	$19.62	376,998
2015-10-09	$36.00	$36.37	$35.21	$35.80	$19.36	372,348
2015-10-08	$37.40	$37.51	$35.65	$36.08	$19.51	835,318
2015-10-07	$37.66	$38.28	$37.46	$38.28	$20.70	268,833
2015-10-06	$37.82	$38.30	$37.42	$37.60	$20.34	200,989
2015-10-05	$37.21	$38.02	$37.07	$37.94	$20.52	204,965
2015-10-02	$36.48	$37.09	$36.01	$37.09	$20.06	222,292
2015-10-01	$36.90	$37.21	$36.40	$36.73	$19.87	284,193
2015-09-30	$37.22	$37.22	$36.37	$36.97	$20.00	284,117
2015-09-29	$36.69	$37.00	$36.35	$36.77	$19.89	216,894
2015-09-28	$37.30	$37.48	$36.44	$36.55	$19.77	199,757
2015-09-25	$37.86	$38.23	$37.25	$37.44	$20.25	179,519
2015-09-24	$37.87	$37.96	$37.37	$37.69	$20.38	213,398
2015-09-23	$38.30	$38.61	$37.79	$37.96	$20.53	148,374
2015-09-22	$38.42	$38.48	$37.87	$38.14	$20.63	177,802
2015-09-21	$38.52	$39.24	$38.36	$38.70	$20.93	272,469
2015-09-18	$38.81	$39.05	$38.14	$38.21	$20.67	331,315
2015-09-17	$39.47	$39.78	$39.11	$39.18	$21.19	201,587
2015-09-16	$38.54	$39.33	$38.21	$39.21	$21.21	255,601
2015-09-15	$38.70	$38.96	$38.02	$38.41	$20.77	565,750
2015-09-14	$38.84	$38.99	$38.19	$38.60	$20.88	237,028
2015-09-11	$38.95	$39.20	$37.86	$38.75	$20.96	362,395
2015-09-10	$39.72	$40.31	$38.95	$39.21	$21.21	252,495
2015-09-09	$39.97	$40.54	$39.81	$39.89	$21.57	449,573
2015-09-08	$40.70	$41.03	$39.45	$39.84	$21.55	547,007
2015-09-04	$40.51	$40.54	$39.83	$40.21	$21.75	316,869
2015-09-03	$41.25	$41.58	$40.18	$40.61	$21.96	724,031
2015-09-02	$41.89	$42.22	$41.57	$41.74	$22.57	220,365
2015-09-01	$41.50	$41.86	$41.00	$41.32	$22.35	354,389
2015-08-31	$42.23	$42.54	$41.71	$42.20	$22.82	287,909

Buckle Inc (BKE) News Headlines

These deep value stocks have strong balance sheets and solid earnings, Wolfe Research says

These hidden-gem stocks are still looking attractive, despite a historic market rally.

cnbc.com March 15, 2024

Recent Buckle Inc (BKE) News

Similar Companies to Buckle Inc (BKE) in the Apparel Retail Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
TJX Companies Inc	TJX	Apparel Retail	Consumer Cyclical	264,400
Gap Inc	GPS	Apparel Retail	Consumer Cyclical	135,000
Ross Stores Inc	ROST	Apparel Retail	Consumer Cyclical	60,000
Burlington Stores Inc	BURL	Apparel Retail	Consumer Cyclical	28,055
Abercrombie & Fitch Co. - Class A	ANF	Apparel Retail	Consumer Cyclical	25,000
Urban Outfitters Inc	URBN	Apparel Retail	Consumer Cyclical	24,000
Express Inc	EXPR	Apparel Retail	Consumer Cyclical	21,000
Designer Brands Inc - Class A	DBI	Apparel Retail	Consumer Cyclical	18,000
Guess Inc	GES	Apparel Retail	Consumer Cyclical	17,500
Lululemon Athletica Inc	LULU	Apparel Retail	Consumer Cyclical	17,362

Buckle Inc (BKE) Exchange: NYSE