Bridgestone Corporation (BRDCY) Stock

Data as of Aug. 22, 2025

$22.90 ($0.44) 1.98%

Bridgestone Corporation - Daily Information

Click for more stock information on Bridgestone Corporation.

Daily Information	Data
Date	Aug. 22, 2025
Open	$22.34
Previous Close	$22.90
High	$22.98
Low	$22.21
Adjusted Open	$22.34
Previous Adjusted Close	$22.90
Adjusted High	$22.98
Adjusted Low	$22.21

About Bridgestone Corporation (BRDCY)

BRIDGESTONE CORPORATION is a Japan-based manufacturing company mainly engaged in the tire related business. The Company has two business segments. The Tire segment is engaged in the manufacture and sale of tires and tubes for passenger automobiles, trucks, buses, construction and mine vehicles, industrial vehicles, agricultural machinery, aircrafts and motorcycles, as well as the provision of retread materials, tire-related products and raw materials. This segment also provides automotive maintenance and repair services. The Diversified Product segment provides automobile related parts, urethane foams, electronic precision parts, industrial material related products, construction related products, roofing materials, sports products, such as golf balls and golf clubs, bicycles, as well as financial services. As of December 31, 2012, the Company had 316 subsidiaries and 148 associated companies.

Invest in Bridgestone Corporation (BRDCY)

Built to help smart investors invest smarter.

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Bridgestone Corporation (BRDCY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-22	$22.34	$22.98	$22.21	$22.90	$22.90	37,854
2025-08-21	$23.45	$23.45	$22.42	$22.46	$22.46	46,390
2025-08-20	$22.55	$22.58	$22.46	$22.54	$22.54	15,245
2025-08-19	$22.34	$22.49	$22.34	$22.45	$22.45	32,931
2025-08-18	$23.39	$23.39	$22.44	$22.51	$22.51	117,398
2025-08-15	$22.28	$22.47	$22.15	$22.46	$22.46	30,254
2025-08-14	$22.47	$22.47	$21.84	$22.03	$22.03	25,602
2025-08-13	$22.46	$22.54	$22.31	$22.36	$22.36	13,537
2025-08-12	$22.43	$22.53	$22.35	$22.53	$22.53	32,474
2025-08-11	$22.71	$22.71	$21.30	$21.83	$21.83	13,803
2025-08-08	$21.75	$22.00	$21.50	$21.86	$21.86	54,142
2025-08-07	$21.31	$21.31	$21.12	$21.19	$21.19	32,804
2025-08-06	$21.48	$21.63	$21.20	$21.29	$21.29	14,245
2025-08-05	$21.83	$21.83	$20.94	$20.95	$20.95	20,118
2025-08-04	$21.05	$21.10	$21.02	$21.05	$21.05	47,469
2025-08-01	$20.50	$20.80	$20.50	$20.79	$20.79	40,613
2025-07-31	$20.34	$20.34	$20.22	$20.23	$20.23	44,065
2025-07-30	$20.65	$20.65	$20.48	$20.57	$20.57	26,304
2025-07-29	$20.61	$20.65	$20.56	$20.62	$20.62	32,813
2025-07-28	$21.00	$21.00	$20.76	$20.80	$20.80	26,519
2025-07-25	$21.14	$21.14	$21.07	$21.11	$21.11	31,618
2025-07-24	$21.54	$21.61	$21.39	$21.43	$21.43	64,010
2025-07-23	$21.47	$21.47	$20.81	$20.90	$20.90	30,490
2025-07-22	$20.39	$20.47	$20.39	$20.46	$20.46	36,322
2025-07-21	$20.12	$20.36	$20.12	$20.29	$20.29	41,072
2025-07-18	$20.10	$20.14	$20.07	$20.09	$20.09	30,499
2025-07-17	$20.06	$20.30	$19.81	$20.30	$20.30	93,394
2025-07-16	$20.19	$20.97	$20.09	$20.20	$20.20	114,511
2025-07-15	$20.36	$20.36	$20.08	$20.12	$20.12	48,363
2025-07-14	$21.30	$21.30	$20.36	$20.37	$20.37	37,199
2025-07-11	$20.50	$20.54	$20.47	$20.49	$20.49	21,937
2025-07-10	$20.61	$20.87	$20.42	$20.50	$20.50	40,229
2025-07-09	$19.83	$20.70	$19.83	$20.66	$20.66	30,033
2025-07-08	$20.62	$20.84	$20.41	$20.48	$20.48	42,557
2025-07-07	$20.49	$20.63	$20.16	$20.28	$20.28	35,300
2025-07-03	$20.89	$20.99	$20.86	$20.93	$20.93	18,717
2025-07-02	$20.07	$21.07	$20.07	$20.83	$20.83	25,401
2025-07-01	$20.39	$20.73	$20.39	$20.57	$20.57	37,772
2025-06-30	$19.89	$21.18	$19.89	$20.37	$20.37	32,413
2025-06-27	$19.59	$20.89	$19.59	$20.75	$20.75	34,891
2025-06-26	$21.28	$21.28	$20.28	$20.34	$20.34	39,041
2025-06-25	$20.19	$20.38	$20.15	$20.22	$20.22	25,746
2025-06-24	$20.63	$20.63	$20.41	$20.54	$20.54	29,095
2025-06-23	$20.20	$20.46	$20.20	$20.35	$20.35	35,805
2025-06-20	$21.38	$21.38	$20.36	$20.42	$20.42	28,041
2025-06-18	$21.15	$21.25	$20.70	$20.70	$20.70	31,279
2025-06-17	$20.64	$21.42	$20.51	$20.51	$20.51	57,798
2025-06-16	$21.24	$21.24	$20.59	$20.59	$20.59	27,054
2025-06-13	$20.78	$20.81	$20.64	$20.68	$20.68	30,810
2025-06-12	$21.76	$21.76	$20.88	$20.88	$20.88	48,499
2025-06-11	$21.01	$21.20	$20.92	$20.97	$20.97	40,151
2025-06-10	$20.77	$20.77	$20.54	$20.56	$20.56	27,087
2025-06-09	$20.25	$20.62	$19.86	$20.52	$20.52	52,043
2025-06-06	$20.88	$20.93	$20.55	$20.57	$20.57	62,169
2025-06-05	$20.02	$20.41	$20.02	$20.29	$20.29	177,350
2025-06-04	$20.53	$20.60	$20.49	$20.54	$20.54	865,992
2025-06-03	$20.92	$20.92	$20.66	$20.66	$20.66	640,746
2025-06-02	$21.19	$21.25	$20.86	$20.99	$20.99	29,744
2025-05-30	$21.94	$21.94	$21.10	$21.40	$21.40	24,441
2025-05-29	$21.36	$21.76	$21.36	$21.38	$21.38	21,123
2025-05-28	$21.42	$21.42	$21.35	$21.39	$21.39	27,352
2025-05-27	$21.99	$21.99	$21.50	$21.63	$21.63	26,481
2025-05-23	$21.13	$21.28	$21.13	$21.26	$21.26	80,257
2025-05-22	$21.01	$21.44	$20.99	$21.13	$21.13	132,823
2025-05-21	$21.32	$21.37	$21.05	$21.15	$21.15	21,631
2025-05-20	$20.87	$21.44	$20.87	$21.40	$21.40	28,257
2025-05-19	$20.98	$21.25	$20.92	$21.09	$21.09	22,431
2025-05-16	$21.02	$21.50	$21.02	$21.17	$21.17	48,502
2025-05-15	$21.35	$21.35	$20.45	$20.75	$20.75	24,315
2025-05-14	$21.01	$21.01	$20.36	$20.44	$20.44	55,379
2025-05-13	$21.65	$21.65	$20.76	$20.87	$20.87	48,288
2025-05-12	$21.00	$21.09	$20.98	$21.08	$21.08	48,835
2025-05-09	$21.70	$21.70	$20.78	$20.87	$20.87	35,785
2025-05-08	$21.46	$21.46	$20.57	$20.82	$20.82	43,458
2025-05-07	$20.98	$21.00	$20.80	$20.87	$20.87	75,143
2025-05-06	$21.20	$21.32	$21.05	$21.09	$21.09	89,169
2025-05-05	$21.22	$21.22	$21.03	$21.13	$21.13	30,596
2025-05-02	$20.88	$21.00	$20.87	$20.95	$20.95	86,001
2025-05-01	$20.81	$20.84	$20.72	$20.72	$20.72	22,872
2025-04-30	$21.78	$21.78	$20.76	$20.88	$20.88	27,825
2025-04-29	$20.18	$21.00	$20.18	$21.00	$21.00	23,354
2025-04-28	$20.53	$21.00	$20.53	$21.00	$21.00	22,903
2025-04-25	$21.43	$21.43	$19.84	$20.70	$20.70	37,490
2025-04-24	$21.63	$21.63	$20.76	$20.94	$20.94	27,229
2025-04-23	$21.05	$21.21	$20.98	$21.06	$21.06	58,525
2025-04-22	$20.83	$20.83	$20.59	$20.71	$20.71	80,626
2025-04-21	$19.76	$20.57	$19.76	$20.50	$20.50	33,752
2025-04-17	$20.51	$20.61	$20.38	$20.48	$20.48	33,834
2025-04-16	$20.25	$20.53	$20.06	$20.29	$20.29	36,503
2025-04-15	$20.20	$20.65	$20.15	$20.64	$20.64	211,908
2025-04-14	$19.20	$19.99	$19.20	$19.60	$19.60	175,539
2025-04-11	$18.86	$19.34	$18.86	$19.34	$19.34	220,194
2025-04-10	$18.48	$19.91	$18.48	$18.51	$18.51	190,400
2025-04-09	$19.12	$19.81	$18.22	$19.22	$19.22	307,534
2025-04-08	$18.83	$18.83	$18.01	$18.17	$18.17	305,140
2025-04-07	$18.00	$19.08	$17.64	$18.24	$18.24	241,732
2025-04-04	$18.90	$18.90	$17.94	$18.04	$18.04	75,673
2025-04-03	$19.32	$19.58	$19.07	$19.11	$19.11	57,895
2025-04-02	$20.12	$20.13	$19.77	$19.90	$19.90	30,842
2025-04-01	$19.92	$20.01	$19.85	$19.98	$19.98	40,216
2025-03-31	$20.00	$20.37	$19.94	$20.09	$20.09	35,473
2025-03-28	$20.21	$20.75	$20.00	$20.22	$20.22	36,113
2025-03-27	$20.60	$20.60	$20.43	$20.43	$20.43	23,542
2025-03-26	$20.64	$21.00	$20.38	$20.38	$20.38	50,119
2025-03-25	$19.74	$20.64	$19.60	$20.64	$20.64	46,920
2025-03-24	$19.68	$20.59	$19.68	$20.47	$20.47	29,097
2025-03-21	$19.84	$20.64	$19.84	$20.64	$20.64	47,555
2025-03-20	$20.76	$21.00	$20.53	$20.58	$20.58	42,304
2025-03-19	$21.00	$21.00	$20.47	$20.67	$20.67	68,738
2025-03-18	$20.63	$20.63	$20.47	$20.63	$20.63	41,659
2025-03-17	$20.57	$20.66	$20.57	$20.60	$20.60	31,110
2025-03-14	$20.00	$20.83	$20.00	$20.28	$20.28	40,461
2025-03-13	$20.00	$20.31	$20.00	$20.22	$20.22	73,501
2025-03-12	$19.98	$20.10	$19.96	$20.03	$20.03	32,141
2025-03-11	$19.34	$20.06	$19.34	$20.00	$20.00	34,243
2025-03-10	$20.28	$20.39	$20.04	$20.18	$20.18	50,443
2025-03-07	$21.15	$21.15	$20.29	$20.42	$20.42	39,245
2025-03-06	$19.87	$20.06	$19.72	$19.82	$19.82	92,233
2025-03-05	$20.03	$20.03	$19.50	$19.96	$19.96	70,783
2025-03-04	$19.60	$19.74	$19.41	$19.58	$19.58	95,272
2025-03-03	$19.94	$20.07	$19.70	$19.75	$19.75	59,706
2025-02-28	$19.20	$19.48	$19.20	$19.45	$19.45	77,798
2025-02-27	$19.15	$20.68	$19.15	$19.70	$19.70	31,939
2025-02-26	$19.80	$19.89	$19.45	$19.88	$19.88	53,004
2025-02-25	$19.82	$20.47	$19.75	$19.81	$19.81	78,484
2025-02-24	$19.61	$19.89	$18.92	$19.87	$19.87	291,640
2025-02-21	$19.50	$19.75	$19.50	$19.69	$19.69	50,740
2025-02-20	$19.99	$19.99	$19.42	$19.52	$19.52	88,047
2025-02-19	$18.41	$19.82	$18.41	$19.14	$19.14	123,759
2025-02-18	$19.29	$19.46	$19.00	$19.35	$19.35	155,831
2025-02-14	$18.73	$18.92	$18.69	$18.76	$18.76	132,635
2025-02-13	$18.25	$18.69	$18.25	$18.69	$18.69	133,703
2025-02-12	$18.08	$18.19	$18.05	$18.19	$18.19	128,158
2025-02-11	$17.75	$18.13	$17.75	$18.10	$18.10	59,712
2025-02-10	$18.74	$18.74	$17.46	$18.13	$18.13	122,951
2025-02-07	$18.25	$18.25	$17.87	$18.10	$18.10	56,630
2025-02-06	$17.66	$17.98	$17.66	$17.98	$17.98	69,747
2025-02-05	$17.68	$17.78	$17.65	$17.76	$17.76	168,190
2025-02-04	$17.64	$17.76	$17.64	$17.76	$17.76	366,759
2025-02-03	$17.80	$17.80	$16.84	$17.64	$17.64	248,754
2025-01-31	$18.76	$18.76	$17.89	$17.90	$17.90	65,674
2025-01-30	$18.50	$18.50	$18.21	$18.41	$18.41	64,869
2025-01-29	$17.62	$17.64	$17.54	$17.60	$17.60	73,505
2025-01-28	$18.30	$18.30	$17.34	$17.63	$17.63	113,979
2025-01-27	$18.35	$18.35	$17.66	$17.66	$17.66	147,751
2025-01-24	$17.79	$17.79	$17.28	$17.38	$17.38	106,062
2025-01-23	$17.11	$17.19	$17.11	$17.15	$17.15	88,841
2025-01-22	$17.88	$17.88	$16.80	$17.13	$17.13	259,488
2025-01-21	$17.76	$17.76	$16.86	$17.16	$17.16	379,538
2025-01-17	$16.77	$16.84	$16.59	$16.75	$16.75	178,254
2025-01-16	$16.99	$17.49	$16.86	$16.91	$16.91	188,214
2025-01-15	$16.89	$17.06	$16.81	$17.02	$17.02	126,996
2025-01-14	$16.05	$17.35	$16.05	$16.63	$16.63	399,252
2025-01-13	$17.08	$17.08	$16.31	$16.45	$16.45	240,536
2025-01-10	$15.90	$17.06	$15.90	$16.44	$16.44	193,043
2025-01-08	$16.79	$16.85	$16.63	$16.80	$16.80	120,855
2025-01-07	$17.67	$17.67	$16.82	$16.82	$16.82	405,482
2025-01-06	$17.04	$17.10	$16.83	$17.02	$17.02	232,413
2025-01-03	$16.83	$16.91	$16.68	$16.80	$16.80	158,397
2025-01-02	$17.94	$17.94	$16.74	$16.79	$16.79	2,000
2024-12-31	$16.75	$16.86	$16.61	$16.78	$16.78	119,311
2024-12-30	$17.06	$17.13	$17.03	$17.11	$17.11	237,983
2024-12-27	$16.23	$17.27	$16.23	$17.09	$17.09	308,216
2024-12-26	$17.00	$17.00	$16.50	$16.85	$16.85	192,882
2024-12-24	$16.66	$17.18	$16.66	$17.02	$17.02	160,402
2024-12-23	$16.60	$17.38	$16.60	$16.97	$16.97	299,398
2024-12-20	$17.38	$17.38	$16.08	$16.81	$16.81	284,256
2024-12-19	$16.05	$17.35	$16.05	$16.74	$16.74	228,480
2024-12-18	$16.42	$17.13	$16.40	$16.79	$16.79	172,076
2024-12-17	$17.08	$17.20	$17.00	$17.12	$17.12	336,237
2024-12-16	$16.90	$17.50	$16.90	$17.27	$17.27	375,014
2024-12-13	$16.61	$17.33	$16.61	$17.31	$17.31	211,202
2024-12-12	$17.56	$17.62	$17.50	$17.55	$17.55	174,131
2024-12-11	$17.17	$17.56	$17.17	$17.52	$17.52	171,517
2024-12-10	$17.85	$17.85	$17.46	$17.46	$17.46	158,498
2024-12-09	$17.80	$17.80	$16.98	$17.55	$17.55	223,048
2024-12-06	$18.16	$18.16	$16.80	$17.55	$17.55	137,967
2024-12-05	$17.29	$17.71	$17.29	$17.60	$17.60	157,793
2024-12-04	$17.50	$17.73	$17.50	$17.63	$17.63	308,014
2024-12-03	$17.20	$17.96	$17.20	$17.88	$17.88	231,369
2024-12-02	$17.45	$17.99	$17.45	$17.91	$17.91	730,503
2024-11-29	$18.40	$18.40	$17.73	$17.86	$17.86	43,913
2024-11-27	$16.80	$17.43	$16.80	$17.42	$17.42	102,443
2024-11-26	$17.95	$17.95	$17.30	$17.39	$17.39	248,926
2024-11-25	$17.47	$17.48	$17.37	$17.45	$17.45	317,362
2024-11-22	$16.78	$17.78	$16.78	$17.45	$17.45	191,172
2024-11-21	$17.42	$17.49	$17.41	$17.49	$17.49	205,431
2024-11-20	$17.20	$17.29	$17.20	$17.29	$17.29	140,740
2024-11-19	$18.28	$18.28	$17.50	$17.52	$17.52	391,020
2024-11-18	$16.87	$18.15	$16.80	$17.53	$17.53	251,089
2024-11-15	$17.57	$17.57	$17.29	$17.33	$17.33	251,891
2024-11-14	$16.67	$17.42	$16.67	$17.31	$17.31	1,273,677
2024-11-13	$17.61	$17.61	$17.16	$17.24	$17.24	2,618,089
2024-11-12	$18.70	$18.70	$17.57	$17.67	$17.67	2,207,144
2024-11-11	$17.03	$18.41	$17.03	$17.70	$17.70	270,882
2024-11-08	$17.35	$17.55	$17.35	$17.50	$17.50	157,208
2024-11-07	$17.80	$18.50	$17.80	$18.12	$18.12	155,239
2024-11-06	$17.98	$18.10	$17.88	$18.10	$18.10	98,728
2024-11-05	$17.75	$18.19	$17.75	$18.05	$18.05	396,794
2024-11-04	$17.51	$18.00	$17.51	$17.82	$17.82	571,845
2024-11-01	$17.94	$17.94	$17.60	$17.82	$17.82	99,322
2024-10-31	$18.35	$18.35	$17.73	$17.82	$17.82	126,209
2024-10-30	$17.85	$17.85	$17.73	$17.73	$17.73	186,067
2024-10-29	$18.00	$18.07	$17.94	$18.01	$18.01	226,905
2024-10-28	$17.30	$18.08	$17.30	$18.03	$18.03	326,952
2024-10-25	$17.70	$18.58	$17.70	$18.01	$18.01	224,013
2024-10-24	$18.00	$18.58	$18.00	$18.21	$18.21	132,824
2024-10-23	$19.05	$19.05	$18.12	$18.26	$18.26	160,741
2024-10-22	$18.87	$19.10	$18.57	$18.60	$18.60	92,907
2024-10-21	$18.50	$18.78	$18.50	$18.68	$18.68	173,538
2024-10-18	$18.55	$19.23	$18.55	$18.61	$18.61	128,461
2024-10-17	$19.21	$19.21	$18.73	$18.77	$18.77	393,040
2024-10-16	$18.58	$18.94	$18.54	$18.82	$18.82	1,457,160
2024-10-15	$18.70	$18.96	$18.51	$18.56	$18.56	464,219
2024-10-14	$19.64	$19.64	$19.10	$19.15	$19.15	114,249
2024-10-11	$19.70	$19.70	$18.94	$19.10	$19.10	322,497
2024-10-10	$19.14	$19.23	$18.96	$19.06	$19.06	89,851
2024-10-09	$18.88	$18.89	$18.75	$18.88	$18.88	67,864
2024-10-08	$19.05	$19.13	$19.03	$19.12	$19.12	113,559
2024-10-07	$18.60	$19.21	$18.60	$19.09	$19.09	86,362
2024-10-04	$19.50	$19.50	$19.22	$19.29	$19.29	53,019
2024-10-03	$18.96	$19.10	$18.96	$19.10	$19.10	32,678
2024-10-02	$19.17	$19.38	$19.00	$19.31	$19.31	51,015
2024-10-01	$19.48	$19.48	$19.24	$19.28	$19.28	47,927
2024-09-30	$19.26	$19.31	$19.20	$19.26	$19.26	54,922
2024-09-27	$19.10	$19.94	$19.10	$19.17	$19.17	35,780
2024-09-26	$18.90	$19.47	$18.90	$19.44	$19.44	48,550
2024-09-25	$19.44	$19.44	$19.27	$19.33	$19.33	54,663
2024-09-24	$18.99	$19.26	$18.99	$19.24	$19.24	66,534
2024-09-23	$19.36	$19.44	$19.35	$19.40	$19.40	40,998
2024-09-20	$18.84	$19.33	$18.84	$19.26	$19.26	60,134
2024-09-19	$18.60	$19.14	$18.60	$19.13	$19.13	57,385
2024-09-18	$19.20	$19.20	$18.86	$18.90	$18.90	337,109
2024-09-17	$19.22	$19.22	$18.05	$18.77	$18.77	167,640
2024-09-16	$18.15	$18.85	$18.15	$18.70	$18.70	447,072
2024-09-13	$18.75	$18.81	$18.68	$18.70	$18.70	82,217
2024-09-12	$18.80	$19.18	$18.73	$18.93	$18.93	95,462
2024-09-11	$18.74	$18.91	$18.65	$18.91	$18.91	75,201
2024-09-10	$18.75	$18.77	$18.52	$18.77	$18.77	178,695
2024-09-09	$18.60	$19.08	$18.60	$18.99	$18.99	194,467
2024-09-06	$18.93	$19.37	$18.63	$18.66	$18.66	75,639
2024-09-05	$18.96	$19.30	$18.96	$19.06	$19.06	105,373
2024-09-04	$18.35	$18.80	$18.35	$18.68	$18.68	88,169
2024-09-03	$18.90	$19.61	$18.90	$19.00	$19.00	109,687
2024-08-30	$19.57	$19.57	$19.41	$19.44	$19.44	50,666
2024-08-29	$20.25	$20.25	$19.32	$19.37	$19.37	87,943
2024-08-28	$19.01	$20.42	$19.01	$19.60	$19.60	63,362
2024-08-27	$19.49	$19.61	$19.48	$19.57	$19.57	48,441
2024-08-26	$20.41	$20.41	$19.48	$19.51	$19.51	55,465
2024-08-23	$20.15	$20.50	$19.90	$20.08	$20.08	42,970
2024-08-22	$19.09	$19.91	$19.09	$19.74	$19.74	49,417
2024-08-21	$19.31	$20.79	$19.31	$20.12	$20.12	63,674
2024-08-20	$19.99	$20.07	$19.91	$20.07	$20.07	67,124
2024-08-19	$20.51	$20.51	$19.00	$19.78	$19.78	64,960
2024-08-16	$19.60	$20.59	$19.60	$19.75	$19.75	42,829
2024-08-15	$19.45	$19.89	$19.45	$19.88	$19.88	81,800
2024-08-14	$19.30	$19.60	$19.00	$19.45	$19.45	78,957
2024-08-13	$19.10	$19.76	$18.44	$19.24	$19.24	164,674
2024-08-12	$18.26	$19.61	$18.26	$18.98	$18.98	141,335
2024-08-09	$18.75	$19.75	$18.75	$18.99	$18.99	127,076
2024-08-08	$18.85	$19.45	$18.85	$19.38	$19.38	158,561
2024-08-07	$18.75	$19.23	$18.75	$18.97	$18.97	154,804
2024-08-06	$19.00	$19.87	$19.00	$19.45	$19.45	304,287
2024-08-05	$18.45	$18.51	$17.84	$18.51	$18.51	134,067
2024-08-02	$19.81	$19.81	$18.85	$19.04	$19.04	82,735
2024-08-01	$19.68	$19.70	$19.40	$19.47	$19.47	354,931
2024-07-31	$20.34	$20.43	$20.24	$20.41	$20.41	264,616
2024-07-30	$19.86	$20.12	$19.81	$19.89	$19.89	98,332
2024-07-29	$19.50	$19.92	$19.50	$19.82	$19.82	153,518
2024-07-26	$19.65	$20.08	$19.65	$19.79	$19.79	65,148
2024-07-25	$19.36	$19.70	$19.36	$19.52	$19.52	92,664
2024-07-24	$19.30	$19.46	$19.26	$19.26	$19.26	100,568
2024-07-23	$19.62	$19.66	$19.57	$19.60	$19.60	74,620
2024-07-22	$19.57	$19.58	$19.46	$19.49	$19.49	104,280
2024-07-19	$19.69	$19.69	$19.55	$19.59	$19.59	209,276
2024-07-18	$19.72	$19.90	$19.64	$19.74	$19.74	105,717
2024-07-17	$19.68	$19.94	$19.58	$19.62	$19.62	50,970
2024-07-16	$19.28	$19.53	$19.28	$19.47	$19.47	114,938
2024-07-15	$19.61	$19.71	$19.56	$19.64	$19.64	75,626
2024-07-12	$18.94	$19.73	$18.94	$19.64	$19.64	48,344
2024-07-11	$19.55	$19.70	$19.45	$19.45	$19.45	75,564
2024-07-10	$18.79	$19.48	$18.79	$19.43	$19.43	100,048
2024-07-09	$18.59	$19.77	$18.59	$19.16	$19.16	109,536
2024-07-08	$18.83	$19.44	$18.83	$19.37	$19.37	93,066
2024-07-05	$19.60	$19.60	$19.40	$19.44	$19.44	73,085
2024-07-03	$19.48	$19.73	$19.23	$19.40	$19.40	65,575
2024-07-02	$19.50	$19.58	$19.44	$19.58	$19.58	162,777
2024-07-01	$19.34	$19.58	$19.03	$19.40	$19.40	111,352
2024-06-28	$19.73	$19.80	$19.63	$19.71	$19.71	99,921
2024-06-27	$20.33	$20.33	$19.45	$19.85	$19.85	66,562
2024-06-26	$19.86	$20.12	$19.86	$19.87	$19.87	69,950
2024-06-25	$20.85	$20.85	$20.04	$20.31	$20.31	91,866
2024-06-24	$19.32	$19.94	$19.32	$19.88	$19.88	126,950
2024-06-21	$20.50	$20.50	$19.79	$19.79	$19.79	84,359
2024-06-20	$19.58	$20.60	$19.58	$20.21	$20.21	67,032
2024-06-18	$20.54	$20.55	$19.99	$20.48	$20.48	253,415
2024-06-17	$20.45	$20.53	$20.39	$20.49	$20.49	71,272
2024-06-14	$20.91	$20.91	$20.75	$20.81	$20.81	56,221
2024-06-13	$20.94	$20.94	$20.57	$20.94	$20.94	64,616
2024-06-12	$20.95	$21.66	$20.95	$21.34	$21.34	41,480
2024-06-11	$21.24	$21.31	$21.15	$21.23	$21.23	57,471
2024-06-10	$21.93	$21.93	$21.33	$21.46	$21.46	56,425
2024-06-07	$21.80	$21.80	$21.06	$21.08	$21.08	44,485
2024-06-06	$22.13	$22.13	$21.20	$21.26	$21.26	61,282
2024-06-05	$21.44	$21.51	$21.39	$21.45	$21.45	44,435
2024-06-04	$21.17	$22.35	$21.05	$21.69	$21.69	54,748
2024-06-03	$21.77	$22.21	$21.75	$21.98	$21.98	52,402
2024-05-31	$22.15	$22.15	$21.67	$21.98	$21.98	184,614
2024-05-30	$21.68	$21.81	$21.68	$21.81	$21.81	224,484
2024-05-29	$21.49	$21.55	$21.42	$21.42	$21.42	42,817
2024-05-28	$22.14	$22.18	$22.04	$22.04	$22.04	40,061
2024-05-24	$21.85	$21.88	$21.79	$21.88	$21.88	54,162
2024-05-23	$21.88	$21.88	$21.50	$21.51	$21.51	52,269
2024-05-22	$21.06	$21.78	$21.06	$21.65	$21.65	62,940
2024-05-21	$22.06	$22.10	$21.98	$22.02	$22.02	22,863
2024-05-20	$22.83	$22.83	$21.86	$22.30	$22.30	37,920
2024-05-17	$22.00	$22.17	$21.59	$22.10	$22.10	27,746
2024-05-16	$22.03	$22.71	$21.97	$21.97	$21.97	31,343
2024-05-15	$22.00	$22.30	$21.83	$22.30	$22.30	27,837
2024-05-14	$22.32	$22.32	$21.71	$21.79	$21.79	67,533
2024-05-13	$22.55	$22.82	$22.08	$22.27	$22.27	76,438
2024-05-10	$21.45	$22.90	$21.45	$22.08	$22.08	31,357
2024-05-09	$21.96	$22.09	$21.96	$22.07	$22.07	71,679
2024-05-08	$22.08	$22.30	$21.94	$22.01	$22.01	37,172
2024-05-07	$22.13	$22.18	$22.07	$22.12	$22.12	53,986
2024-05-06	$22.61	$22.61	$22.15	$22.46	$22.46	53,001
2024-05-03	$22.46	$22.49	$22.22	$22.37	$22.37	45,616
2024-05-02	$23.05	$23.05	$22.04	$22.16	$22.16	512,567
2024-05-01	$22.00	$22.31	$21.91	$22.07	$22.07	715,757
2024-04-30	$22.65	$22.65	$21.97	$22.04	$22.04	164,394
2024-04-29	$21.63	$21.80	$21.63	$21.80	$21.80	55,623
2024-04-26	$21.51	$21.63	$21.40	$21.63	$21.63	74,133
2024-04-25	$21.34	$21.53	$21.33	$21.50	$21.50	39,857
2024-04-24	$21.53	$21.66	$21.49	$21.63	$21.63	65,762
2024-04-23	$22.41	$22.41	$21.77	$21.85	$21.85	52,033
2024-04-22	$21.85	$22.13	$21.85	$22.09	$22.09	74,894
2024-04-19	$21.82	$21.86	$21.70	$21.73	$21.73	45,879
2024-04-18	$20.95	$22.09	$20.95	$21.60	$21.60	52,119
2024-04-17	$21.49	$21.89	$21.23	$21.82	$21.82	91,479
2024-04-16	$22.55	$22.55	$21.78	$21.78	$21.78	64,224
2024-04-15	$21.97	$21.97	$21.65	$21.74	$21.74	30,526
2024-04-12	$21.56	$21.56	$21.41	$21.41	$21.41	21,184
2024-04-11	$22.05	$22.05	$21.43	$21.63	$21.63	28,193
2024-04-10	$21.94	$21.94	$21.47	$21.54	$21.54	29,802
2024-04-09	$22.00	$22.00	$21.69	$21.85	$21.85	58,638
2024-04-08	$21.38	$21.88	$21.38	$21.72	$21.72	62,664
2024-04-05	$21.70	$21.78	$21.70	$21.72	$21.72	62,664
2024-04-04	$21.89	$21.92	$21.63	$21.64	$21.64	59,214
2024-04-03	$21.97	$22.02	$21.91	$22.00	$22.00	54,974
2024-04-02	$22.00	$22.00	$21.55	$21.62	$21.62	27,403
2024-04-01	$22.12	$22.21	$22.12	$22.20	$22.20	110,995
2024-03-28	$22.18	$22.20	$22.07	$22.14	$22.14	30,251
2024-03-27	$22.16	$22.53	$22.15	$22.22	$22.22	76,568
2024-03-26	$21.90	$22.05	$21.81	$21.92	$21.92	31,796
2024-03-25	$22.55	$22.55	$22.04	$22.10	$22.10	128,374
2024-03-22	$22.55	$22.55	$22.30	$22.31	$22.31	1,505,380
2024-03-21	$22.44	$22.44	$21.77	$22.02	$22.02	997,021
2024-03-20	$21.65	$21.99	$21.55	$21.79	$21.79	1,165,882
2024-03-19	$21.52	$21.62	$21.47	$21.58	$21.58	31,309
2024-03-18	$20.80	$21.68	$20.80	$21.15	$21.15	19,385
2024-03-15	$20.13	$20.69	$20.13	$20.69	$20.69	26,256
2024-03-14	$20.71	$20.84	$20.60	$20.70	$20.70	25,843
2024-03-13	$21.14	$21.35	$20.62	$20.86	$20.86	71,084
2024-03-12	$20.79	$20.88	$20.23	$20.65	$20.65	22,290
2024-03-11	$20.75	$21.38	$20.64	$20.65	$20.65	22,290
2024-03-08	$20.94	$21.09	$20.92	$20.92	$20.92	14,743
2024-03-07	$20.50	$21.09	$20.50	$21.03	$21.03	14,361
2024-03-06	$21.07	$21.39	$21.07	$21.30	$21.30	25,285
2024-03-05	$21.03	$21.42	$20.99	$21.05	$21.05	44,510
2024-03-04	$21.16	$21.16	$20.61	$20.90	$20.90	28,519
2024-03-01	$21.40	$21.49	$20.90	$21.46	$21.46	39,208
2024-02-29	$20.78	$21.56	$20.78	$21.39	$21.39	72,243
2024-02-28	$21.60	$21.60	$21.12	$21.14	$21.14	134,314
2024-02-27	$21.44	$21.44	$21.25	$21.31	$21.31	77,317
2024-02-26	$21.33	$21.33	$21.21	$21.28	$21.28	10,032
2024-02-23	$21.44	$21.45	$21.38	$21.40	$21.40	9,842
2024-02-22	$20.95	$21.37	$20.95	$21.37	$21.37	18,155
2024-02-21	$20.85	$21.38	$20.85	$21.32	$21.32	18,710
2024-02-20	$21.00	$21.00	$20.86	$20.91	$20.91	12,572
2024-02-16	$21.00	$21.25	$20.99	$21.14	$21.14	27,459
2024-02-15	$21.55	$21.74	$21.55	$21.70	$21.70	34,164
2024-02-14	$21.42	$21.52	$21.41	$21.52	$21.52	13,791
2024-02-13	$21.49	$21.55	$21.35	$21.45	$21.45	29,385
2024-02-12	$21.40	$21.48	$21.33	$21.45	$21.45	8,277
2024-02-09	$21.47	$21.47	$21.03	$21.29	$21.29	11,039
2024-02-08	$20.53	$22.00	$20.53	$21.25	$21.25	113,051
2024-02-07	$21.24	$21.46	$21.24	$21.46	$21.46	78,208
2024-02-06	$20.76	$21.20	$20.76	$21.06	$21.06	27,375
2024-02-05	$21.29	$21.36	$21.18	$21.27	$21.27	40,331
2024-02-02	$21.55	$21.55	$21.30	$21.44	$21.44	26,920
2024-02-01	$21.37	$21.67	$21.37	$21.61	$21.61	15,297
2024-01-31	$22.20	$22.20	$21.46	$21.61	$21.61	31,132
2024-01-30	$21.60	$21.72	$21.36	$21.37	$21.37	1,943,649
2024-01-29	$21.40	$21.74	$21.40	$21.72	$21.72	44,372
2024-01-26	$21.30	$21.36	$21.26	$21.26	$21.26	6,298
2024-01-25	$21.47	$21.47	$21.03	$21.15	$21.15	17,047
2024-01-24	$21.23	$21.26	$21.21	$21.21	$21.21	14,796
2024-01-23	$21.28	$21.31	$21.22	$21.31	$21.31	13,389
2024-01-22	$21.60	$21.60	$21.41	$21.41	$21.41	25,845
2024-01-19	$21.24	$21.24	$20.94	$21.06	$21.06	88,967
2024-01-18	$21.29	$21.29	$21.11	$21.22	$21.22	108,539
2024-01-17	$20.66	$20.66	$20.51	$20.63	$20.63	193,464
2024-01-16	$20.94	$20.99	$20.77	$20.82	$20.82	79,984
2024-01-12	$20.94	$20.94	$20.81	$20.82	$20.82	78,366
2024-01-11	$20.88	$21.00	$20.84	$20.91	$20.91	12,872
2024-01-10	$20.77	$20.85	$20.77	$20.79	$20.79	15,265
2024-01-09	$20.00	$20.56	$20.00	$20.46	$20.46	26,800
2024-01-08	$19.74	$20.63	$19.74	$20.63	$20.63	12,704
2024-01-05	$19.59	$20.58	$19.59	$20.35	$20.35	14,457
2024-01-04	$20.40	$20.89	$20.36	$20.36	$20.36	20,771
2024-01-03	$20.44	$20.46	$20.25	$20.34	$20.34	31,294
2024-01-02	$21.00	$21.00	$20.36	$20.39	$20.39	10,896
2023-12-29	$20.56	$20.63	$20.54	$20.55	$20.55	13,077
2023-12-28	$20.52	$20.59	$20.49	$20.49	$20.49	9,857
2023-12-27	$20.72	$20.79	$20.71	$20.78	$20.78	7,008
2023-12-26	$20.85	$20.91	$20.79	$20.89	$20.89	16,385
2023-12-22	$20.96	$20.99	$20.86	$20.86	$20.86	9,323
2023-12-21	$20.93	$21.07	$20.90	$21.07	$21.07	9,439
2023-12-20	$20.00	$20.59	$20.00	$20.41	$20.41	11,079
2023-12-19	$20.42	$21.03	$20.25	$20.44	$20.44	29,307
2023-12-18	$20.34	$20.44	$20.29	$20.38	$20.38	35,642
2023-12-15	$20.81	$20.81	$20.60	$20.67	$20.67	14,794
2023-12-14	$20.73	$20.83	$20.72	$20.79	$20.79	35,029
2023-12-13	$20.75	$21.04	$20.71	$21.02	$21.02	33,220
2023-12-12	$20.70	$20.80	$20.70	$20.80	$20.80	13,058
2023-12-11	$20.86	$20.88	$20.25	$20.87	$20.87	18,383
2023-12-08	$20.50	$20.68	$20.32	$20.63	$20.63	44,535
2023-12-07	$21.63	$21.63	$20.85	$21.04	$21.04	25,751
2023-12-06	$21.02	$21.06	$20.90	$21.01	$21.01	46,933
2023-12-05	$20.73	$20.73	$20.67	$20.67	$20.67	14,582
2023-12-04	$20.50	$20.54	$20.41	$20.48	$20.48	17,312
2023-12-01	$20.53	$20.77	$20.53	$20.77	$20.77	11,113
2023-11-30	$20.57	$20.66	$20.56	$20.58	$20.58	19,145
2023-11-29	$20.41	$20.43	$20.36	$20.37	$20.37	10,197
2023-11-28	$20.25	$20.47	$20.25	$20.41	$20.41	18,313
2023-11-27	$20.15	$20.19	$20.10	$20.18	$20.18	13,571
2023-11-24	$19.90	$20.14	$19.90	$20.13	$20.13	5,153
2023-11-22	$19.90	$19.92	$19.85	$19.89	$19.89	16,537
2023-11-21	$19.95	$20.01	$19.87	$19.92	$19.92	27,823
2023-11-20	$19.50	$19.91	$19.50	$19.90	$19.90	15,882
2023-11-17	$19.45	$20.04	$19.45	$19.87	$19.87	13,869
2023-11-16	$19.93	$19.95	$19.84	$19.86	$19.86	10,392
2023-11-15	$19.79	$19.86	$19.73	$19.75	$19.75	24,262
2023-11-14	$19.52	$19.70	$19.52	$19.68	$19.68	35,907
2023-11-13	$19.10	$19.90	$19.10	$19.23	$19.23	35,483
2023-11-10	$19.00	$19.09	$18.47	$19.09	$19.09	33,345
2023-11-09	$19.33	$19.71	$19.33	$19.55	$19.55	97,341
2023-11-08	$19.46	$19.46	$19.31	$19.33	$19.33	70,235
2023-11-07	$19.43	$19.53	$19.36	$19.47	$19.47	53,624
2023-11-06	$20.28	$20.28	$19.54	$19.56	$19.56	62,874
2023-11-03	$20.00	$20.00	$19.61	$19.84	$19.84	24,197
2023-11-02	$18.80	$19.44	$18.80	$19.42	$19.42	24,620
2023-11-01	$19.25	$19.55	$19.22	$19.41	$19.41	27,117
2023-10-31	$18.85	$19.12	$18.85	$18.96	$18.96	80,444
2023-10-30	$18.66	$18.68	$18.30	$18.68	$18.68	81,715
2023-10-27	$18.90	$18.92	$18.37	$18.74	$18.74	32,058
2023-10-26	$18.98	$18.98	$18.77	$18.77	$18.77	26,377
2023-10-25	$19.10	$19.20	$18.95	$19.02	$19.02	50,586
2023-10-24	$19.65	$19.65	$19.04	$19.34	$19.34	53,430
2023-10-23	$19.06	$19.22	$19.05	$19.15	$19.15	26,879
2023-10-20	$18.88	$19.38	$18.88	$19.18	$19.18	23,750
2023-10-19	$19.24	$19.65	$19.09	$19.10	$19.10	22,635
2023-10-18	$19.46	$19.46	$19.12	$19.18	$19.18	20,556
2023-10-17	$19.39	$19.56	$19.36	$19.48	$19.48	27,688
2023-10-16	$18.80	$19.55	$18.80	$19.55	$19.55	22,006
2023-10-13	$19.78	$19.80	$19.62	$19.67	$19.67	13,537
2023-10-12	$20.16	$20.19	$20.01	$20.07	$20.07	21,739
2023-10-11	$20.11	$20.15	$20.08	$20.10	$20.10	28,591
2023-10-10	$20.04	$20.04	$19.83	$19.88	$19.88	30,557
2023-10-09	$19.03	$20.24	$19.03	$19.81	$19.81	30,955
2023-10-06	$19.60	$19.75	$19.51	$19.75	$19.75	33,454
2023-10-05	$19.34	$19.59	$19.34	$19.57	$19.57	32,147
2023-10-04	$18.99	$19.18	$18.90	$19.05	$19.05	32,546
2023-10-03	$19.11	$19.16	$19.06	$19.10	$19.10	24,829
2023-10-02	$19.85	$19.85	$19.33	$19.37	$19.37	17,381
2023-09-29	$19.71	$19.71	$19.40	$19.44	$19.44	18,695
2023-09-28	$19.76	$19.87	$19.73	$19.84	$19.84	18,565
2023-09-27	$19.94	$19.98	$19.81	$19.90	$19.90	11,459
2023-09-26	$19.94	$19.99	$19.88	$19.88	$19.88	15,831
2023-09-25	$19.48	$20.20	$19.48	$20.16	$20.16	20,127
2023-09-22	$20.34	$20.38	$20.25	$20.27	$20.27	28,155
2023-09-21	$20.25	$20.80	$20.25	$20.29	$20.29	36,614
2023-09-20	$20.06	$20.39	$20.06	$20.30	$20.30	23,079
2023-09-19	$20.46	$20.65	$20.46	$20.60	$20.60	23,772
2023-09-18	$20.39	$20.39	$20.00	$20.16	$20.16	10,036
2023-09-15	$20.50	$20.50	$20.20	$20.31	$20.31	12,282
2023-09-14	$19.91	$20.23	$19.91	$20.16	$20.16	45,228
2023-09-13	$20.13	$20.21	$20.12	$20.15	$20.15	34,734
2023-09-12	$19.76	$20.03	$19.76	$19.88	$19.88	74,229
2023-09-11	$18.70	$19.33	$18.70	$19.32	$19.32	38,071
2023-09-08	$18.60	$19.26	$18.60	$19.18	$19.18	17,924
2023-09-07	$18.63	$19.70	$18.63	$19.18	$19.18	34,239
2023-09-06	$19.30	$19.37	$19.23	$19.26	$19.26	33,144
2023-09-05	$18.73	$19.47	$18.73	$19.27	$19.27	31,031
2023-09-01	$20.13	$20.13	$19.33	$19.38	$19.38	59,806
2023-08-31	$19.94	$19.94	$18.84	$19.33	$19.33	75,085
2023-08-30	$19.28	$19.28	$19.20	$19.21	$19.21	22,000
2023-08-29	$19.75	$19.75	$18.62	$19.39	$19.39	94,218
2023-08-28	$18.56	$19.72	$18.56	$19.16	$19.16	80,361
2023-08-25	$18.91	$19.37	$18.40	$18.79	$18.79	11,944
2023-08-24	$18.45	$19.00	$18.45	$18.78	$18.78	18,479
2023-08-23	$19.07	$19.17	$19.07	$19.17	$19.17	20,446
2023-08-22	$19.61	$19.61	$18.59	$18.88	$18.88	51,191
2023-08-21	$19.45	$19.45	$18.32	$18.90	$18.90	100,994
2023-08-18	$18.33	$19.05	$18.33	$18.95	$18.95	78,504
2023-08-17	$18.63	$19.60	$18.63	$18.97	$18.97	267,048
2023-08-16	$19.03	$19.03	$18.72	$18.72	$18.72	121,093
2023-08-15	$19.12	$19.25	$19.00	$19.04	$19.04	38,676
2023-08-14	$19.45	$19.45	$19.13	$19.20	$19.20	42,614
2023-08-11	$19.12	$20.03	$19.12	$19.41	$19.41	27,938
2023-08-10	$19.12	$20.03	$19.12	$19.48	$19.48	10,412
2023-08-09	$19.80	$19.97	$19.25	$19.52	$19.52	24,159
2023-08-08	$19.80	$20.58	$19.80	$19.90	$19.90	51,196
2023-08-07	$20.75	$20.75	$20.00	$20.20	$20.20	17,447
2023-08-04	$20.48	$20.48	$19.87	$19.88	$19.88	12,837
2023-08-03	$19.99	$20.06	$19.90	$20.00	$20.00	35,881
2023-08-02	$20.71	$20.71	$20.31	$20.40	$20.40	17,445
2023-08-01	$21.27	$21.27	$20.55	$20.57	$20.57	20,581
2023-07-31	$20.07	$21.32	$20.07	$20.67	$20.67	11,674
2023-07-28	$21.32	$21.32	$20.65	$20.95	$20.95	25,007
2023-07-27	$20.29	$20.90	$20.29	$20.57	$20.57	19,567
2023-07-26	$20.46	$20.55	$20.37	$20.50	$20.50	14,494
2023-07-25	$21.15	$21.15	$19.96	$20.61	$20.61	27,898
2023-07-24	$20.42	$20.50	$20.40	$20.45	$20.45	11,449
2023-07-21	$20.16	$20.41	$20.16	$20.35	$20.35	17,505
2023-07-20	$20.58	$20.59	$20.47	$20.52	$20.52	15,513
2023-07-19	$21.16	$21.16	$20.71	$20.79	$20.79	12,607
2023-07-18	$20.80	$20.80	$20.30	$20.74	$20.74	17,473
2023-07-17	$19.88	$20.60	$19.88	$20.60	$20.60	20,636
2023-07-14	$20.41	$20.96	$20.41	$20.59	$20.59	19,389
2023-07-13	$20.51	$20.87	$20.51	$20.62	$20.62	15,434
2023-07-12	$20.63	$20.81	$20.63	$20.74	$20.74	12,825
2023-07-11	$20.30	$20.49	$20.30	$20.46	$20.46	26,163
2023-07-10	$20.52	$20.52	$19.95	$20.28	$20.28	28,216
2023-07-07	$20.12	$20.30	$19.97	$20.24	$20.24	50,400
2023-07-06	$19.54	$20.11	$19.54	$19.83	$19.83	25,698
2023-07-05	$20.18	$20.29	$19.99	$20.09	$20.09	546,305
2023-07-03	$20.76	$20.76	$20.41	$20.58	$20.58	10,694
2023-06-30	$20.41	$20.52	$20.38	$20.49	$20.49	48,569
2023-06-29	$20.60	$20.60	$20.41	$20.44	$20.44	8,281
2023-06-28	$20.91	$20.96	$20.82	$20.88	$20.88	41,010
2023-06-27	$20.61	$20.80	$20.61	$20.74	$20.74	51,458
2023-06-26	$20.58	$20.66	$20.57	$20.62	$20.62	18,862
2023-06-23	$20.07	$20.70	$20.07	$20.39	$20.39	31,698
2023-06-22	$20.81	$21.11	$20.81	$20.91	$20.91	26,939
2023-06-21	$20.69	$21.11	$20.69	$21.07	$21.07	23,074
2023-06-20	$20.88	$20.88	$20.66	$20.77	$20.77	24,646
2023-06-16	$22.15	$22.15	$21.12	$21.12	$21.12	47,483
2023-06-15	$21.20	$21.53	$21.20	$21.47	$21.47	23,057
2023-06-14	$21.17	$21.83	$21.17	$21.50	$21.50	22,971
2023-06-13	$21.65	$21.65	$21.34	$21.37	$21.37	25,437
2023-06-12	$21.40	$21.40	$21.00	$21.08	$21.08	52,370
2023-06-09	$21.00	$21.09	$20.84	$20.99	$20.99	40,086
2023-06-08	$20.55	$20.77	$20.55	$20.77	$20.77	39,924
2023-06-07	$20.77	$20.77	$20.57	$20.69	$20.69	22,717
2023-06-06	$20.99	$20.99	$20.67	$20.85	$20.85	12,544
2023-06-05	$20.64	$20.75	$20.59	$20.61	$20.61	19,147
2023-06-02	$20.45	$20.55	$20.41	$20.45	$20.45	28,581
2023-06-01	$19.80	$20.28	$19.80	$20.02	$20.02	10,895
2023-05-31	$20.19	$20.34	$20.08	$20.15	$20.15	57,550
2023-05-30	$20.50	$20.50	$20.37	$20.41	$20.41	16,719
2023-05-26	$20.17	$20.62	$20.17	$20.54	$20.54	13,137
2023-05-25	$20.07	$20.65	$20.07	$20.37	$20.37	46,037
2023-05-24	$20.27	$20.32	$20.25	$20.27	$20.27	43,495
2023-05-23	$20.50	$20.58	$20.28	$20.42	$20.42	33,309
2023-05-22	$20.98	$20.98	$20.63	$20.72	$20.72	29,072
2023-05-19	$20.38	$20.50	$20.38	$20.47	$20.47	15,224
2023-05-18	$20.54	$20.81	$20.33	$20.37	$20.37	29,451
2023-05-17	$20.79	$20.89	$20.59	$20.80	$20.80	106,041
2023-05-16	$21.00	$21.00	$20.43	$20.82	$20.82	10,972
2023-05-15	$20.72	$20.95	$20.61	$20.76	$20.76	26,927
2023-05-12	$20.26	$20.71	$20.26	$20.60	$20.60	45,939
2023-05-11	$20.44	$20.44	$20.01	$20.13	$20.13	224,861
2023-05-10	$20.64	$20.64	$20.08	$20.26	$20.26	40,987
2023-05-09	$20.71	$20.71	$20.20	$20.56	$20.56	36,593
2023-05-08	$20.50	$20.72	$20.27	$20.39	$20.39	80,432
2023-05-05	$19.78	$20.43	$19.78	$20.41	$20.41	43,292
2023-05-04	$19.98	$20.29	$19.98	$20.12	$20.12	16,978
2023-05-03	$20.00	$20.10	$20.00	$20.04	$20.04	19,738
2023-05-02	$19.76	$19.87	$19.76	$19.85	$19.85	19,646
2023-05-01	$20.02	$20.52	$19.94	$19.99	$19.99	21,350
2023-04-28	$20.01	$20.25	$19.63	$20.02	$20.02	21,368
2023-04-27	$19.80	$20.25	$19.80	$20.22	$20.22	21,251
2023-04-26	$20.16	$20.16	$19.73	$19.76	$19.76	11,267
2023-04-25	$19.69	$19.94	$19.69	$19.87	$19.87	23,012
2023-04-24	$19.80	$20.02	$19.80	$19.96	$19.96	17,103
2023-04-21	$19.89	$20.20	$19.61	$19.80	$19.80	22,883
2023-04-20	$19.76	$19.79	$19.63	$19.63	$19.63	58,693
2023-04-19	$19.48	$19.81	$19.48	$19.79	$19.79	13,573
2023-04-18	$19.88	$20.00	$19.88	$19.89	$19.89	32,673
2023-04-17	$20.01	$20.01	$19.88	$19.96	$19.96	19,670
2023-04-14	$20.09	$20.09	$19.66	$19.69	$19.69	19,208
2023-04-13	$19.55	$19.94	$19.55	$19.92	$19.92	52,358
2023-04-12	$19.84	$19.90	$19.79	$19.85	$19.85	21,672
2023-04-11	$19.56	$19.74	$19.56	$19.73	$19.73	26,519
2023-04-10	$18.99	$19.61	$18.99	$19.61	$19.61	14,092
2023-04-06	$19.50	$19.61	$19.40	$19.61	$19.61	40,605
2023-04-05	$19.75	$19.86	$19.67	$19.71	$19.71	37,296
2023-04-04	$19.63	$20.27	$19.63	$19.80	$19.80	438,368
2023-04-03	$19.97	$20.12	$19.94	$20.05	$20.05	18,345
2023-03-31	$20.46	$20.46	$20.15	$20.24	$20.24	25,810
2023-03-30	$20.10	$20.45	$20.10	$20.45	$20.45	18,048
2023-03-29	$19.93	$20.38	$19.93	$20.16	$20.16	13,071
2023-03-28	$20.00	$20.02	$19.83	$19.89	$19.89	32,600
2023-03-27	$19.90	$19.90	$19.85	$19.90	$19.90	13,472
2023-03-24	$19.61	$19.66	$19.58	$19.61	$19.61	29,729
2023-03-23	$19.81	$19.84	$19.63	$19.63	$19.63	26,857
2023-03-22	$19.40	$19.57	$19.40	$19.42	$19.42	20,801
2023-03-21	$19.06	$19.30	$19.06	$19.30	$19.30	30,770
2023-03-20	$19.11	$19.18	$19.03	$19.18	$19.18	28,383
2023-03-17	$18.92	$18.99	$18.81	$18.84	$18.84	38,999
2023-03-16	$18.44	$18.92	$18.44	$18.91	$18.91	26,225
2023-03-15	$18.78	$18.78	$18.52	$18.69	$18.69	25,130
2023-03-14	$19.18	$19.22	$19.11	$19.14	$19.14	25,729
2023-03-13	$19.59	$19.59	$19.38	$19.38	$19.38	18,498
2023-03-10	$19.60	$19.82	$19.59	$19.62	$19.62	33,454
2023-03-09	$19.70	$19.70	$19.35	$19.35	$19.35	60,803
2023-03-08	$19.70	$19.70	$19.55	$19.65	$19.65	54,790
2023-03-07	$19.49	$19.49	$19.22	$19.24	$19.24	37,778
2023-03-06	$19.32	$19.41	$19.27	$19.32	$19.32	115,633
2023-03-03	$19.15	$19.35	$19.15	$19.33	$19.33	21,541
2023-03-02	$19.09	$19.15	$18.99	$19.10	$19.10	36,592
2023-03-01	$18.99	$19.29	$18.99	$19.16	$19.16	32,529
2023-02-28	$19.05	$19.16	$18.97	$19.08	$19.08	40,816
2023-02-27	$19.13	$19.15	$19.08	$19.14	$19.14	32,869
2023-02-24	$19.00	$19.02	$18.87	$18.97	$18.97	71,988
2023-02-23	$19.21	$19.34	$19.15	$19.20	$19.20	108,034
2023-02-22	$19.42	$19.42	$19.06	$19.21	$19.21	26,232
2023-02-21	$19.05	$19.37	$19.05	$19.14	$19.14	44,459
2023-02-17	$19.10	$19.18	$18.93	$19.18	$19.18	21,271
2023-02-16	$18.78	$19.05	$18.45	$18.65	$18.65	45,864
2023-02-15	$18.19	$18.19	$18.01	$18.08	$18.08	48,075
2023-02-14	$18.17	$18.45	$18.17	$18.34	$18.34	19,712
2023-02-13	$18.15	$18.47	$18.15	$18.44	$18.44	28,389
2023-02-10	$18.64	$18.64	$18.34	$18.47	$18.47	19,397
2023-02-09	$18.50	$18.54	$18.27	$18.27	$18.27	45,325
2023-02-08	$18.37	$18.50	$18.36	$18.47	$18.47	19,557
2023-02-07	$18.13	$18.40	$18.13	$18.40	$18.40	34,066
2023-02-06	$18.30	$18.30	$18.16	$18.24	$18.24	43,213
2023-02-03	$18.22	$18.43	$18.22	$18.31	$18.31	78,441
2023-02-02	$18.62	$18.81	$18.57	$18.72	$18.72	63,922
2023-02-01	$18.72	$18.83	$18.47	$18.75	$18.75	35,101
2023-01-31	$18.57	$18.64	$18.50	$18.62	$18.62	43,392
2023-01-30	$18.72	$18.72	$18.52	$18.62	$18.62	97,575
2023-01-27	$18.52	$18.85	$18.52	$18.70	$18.70	32,082
2023-01-26	$18.70	$18.76	$18.56	$18.70	$18.70	22,666
2023-01-25	$18.58	$18.77	$18.58	$18.71	$18.71	59,292
2023-01-24	$18.55	$18.65	$18.40	$18.52	$18.52	26,944
2023-01-23	$18.30	$18.41	$18.28	$18.40	$18.40	45,892
2023-01-20	$18.40	$18.54	$18.10	$18.54	$18.54	39,199
2023-01-19	$18.36	$18.49	$18.36	$18.48	$18.48	140,281
2023-01-18	$18.59	$18.65	$18.34	$18.39	$18.39	61,740
2023-01-17	$18.40	$18.45	$18.35	$18.44	$18.44	96,195
2023-01-13	$18.18	$18.26	$18.16	$18.26	$18.26	32,171
2023-01-12	$17.98	$18.40	$17.97	$18.40	$18.40	130,312
2023-01-11	$17.78	$18.01	$17.78	$17.95	$17.95	255,717
2023-01-10	$17.82	$17.87	$17.72	$17.74	$17.74	46,552
2023-01-09	$17.33	$18.00	$17.33	$17.87	$17.87	108,723
2023-01-06	$17.47	$17.88	$17.41	$17.88	$17.88	68,124
2023-01-05	$17.37	$17.43	$17.30	$17.37	$17.37	95,893
2023-01-04	$17.63	$17.63	$17.44	$17.55	$17.55	113,742
2023-01-03	$17.83	$17.92	$17.64	$17.71	$17.71	70,341
2022-12-30	$17.21	$17.79	$17.21	$17.63	$17.63	54,275
2022-12-29	$17.70	$17.78	$17.64	$17.78	$17.78	45,473
2022-12-28	$18.01	$18.12	$17.76	$17.76	$17.76	41,206
2022-12-27	$18.00	$18.10	$17.93	$17.98	$17.98	26,489
2022-12-23	$17.90	$17.98	$17.84	$17.91	$17.91	42,755
2022-12-22	$17.90	$18.00	$17.76	$17.88	$17.88	62,759
2022-12-21	$18.15	$18.15	$17.99	$18.05	$18.05	47,174
2022-12-20	$18.10	$18.39	$18.10	$18.23	$18.23	73,392
2022-12-19	$18.00	$18.00	$17.80	$17.91	$17.91	81,434
2022-12-16	$17.97	$18.08	$17.90	$17.99	$17.99	73,745
2022-12-15	$18.20	$18.21	$17.90	$17.94	$17.94	82,277
2022-12-14	$18.70	$18.70	$18.30	$18.43	$18.43	111,488
2022-12-13	$18.80	$18.80	$18.53	$18.62	$18.62	38,500
2022-12-12	$18.37	$18.48	$18.37	$18.40	$18.40	45,454
2022-12-09	$18.35	$18.47	$18.33	$18.41	$18.41	102,385
2022-12-08	$18.20	$18.37	$18.20	$18.29	$18.29	69,655
2022-12-07	$18.23	$18.32	$18.20	$18.20	$18.20	52,610
2022-12-06	$18.40	$18.42	$18.24	$18.24	$18.24	52,110
2022-12-05	$18.50	$18.59	$18.30	$18.30	$18.30	53,216
2022-12-02	$18.45	$18.70	$18.43	$18.70	$18.70	41,175
2022-12-01	$18.90	$18.90	$18.73	$18.83	$18.83	23,888
2022-11-30	$18.40	$18.93	$18.40	$18.92	$18.92	42,296
2022-11-29	$19.00	$19.00	$18.50	$18.56	$18.56	49,814
2022-11-28	$18.82	$18.98	$18.77	$18.77	$18.77	34,137
2022-11-25	$18.83	$18.83	$18.66	$18.82	$18.82	23,220
2022-11-23	$19.06	$19.32	$19.06	$19.23	$19.23	28,396
2022-11-22	$18.90	$19.09	$18.66	$19.09	$19.09	40,109
2022-11-21	$18.32	$18.87	$18.32	$18.65	$18.65	50,845
2022-11-18	$18.72	$18.89	$18.71	$18.77	$18.77	20,911
2022-11-17	$18.85	$18.85	$18.13	$18.74	$18.74	54,953
2022-11-16	$18.23	$18.84	$18.23	$18.81	$18.81	33,479
2022-11-15	$19.35	$19.42	$19.25	$19.34	$19.34	29,453
2022-11-14	$19.22	$19.22	$19.08	$19.18	$19.18	44,943
2022-11-11	$19.13	$19.31	$19.13	$19.28	$19.28	23,857
2022-11-10	$18.42	$18.99	$18.33	$18.99	$18.99	185,087
2022-11-09	$17.92	$18.28	$17.92	$18.06	$18.06	219,839
2022-11-08	$18.26	$18.49	$18.26	$18.43	$18.43	59,764
2022-11-07	$18.22	$18.34	$18.17	$18.26	$18.26	56,167
2022-11-04	$17.34	$18.39	$17.34	$18.01	$18.01	87,126
2022-11-03	$17.42	$18.23	$17.28	$17.76	$17.76	71,885
2022-11-02	$17.86	$18.48	$17.78	$17.81	$17.81	105,796
2022-11-01	$17.86	$18.54	$17.86	$18.02	$18.02	141,116
2022-10-31	$17.94	$18.46	$17.38	$18.10	$18.10	144,400
2022-10-28	$18.04	$18.08	$17.90	$18.08	$18.08	47,536
2022-10-27	$17.79	$17.98	$17.73	$17.79	$17.79	72,170
2022-10-26	$17.25	$18.02	$17.25	$18.02	$18.02	43,497
2022-10-25	$17.50	$18.05	$17.50	$17.99	$17.99	174,636
2022-10-24	$16.80	$17.40	$16.80	$17.38	$17.38	60,641
2022-10-21	$16.65	$17.27	$16.65	$17.18	$17.18	52,157
2022-10-20	$16.83	$17.08	$16.82	$16.89	$16.89	62,690
2022-10-19	$16.63	$16.78	$16.60	$16.61	$16.61	50,121
2022-10-18	$16.74	$16.79	$16.60	$16.65	$16.65	128,490
2022-10-17	$16.45	$16.80	$16.45	$16.80	$16.80	133,060
2022-10-14	$16.34	$16.86	$16.34	$16.49	$16.49	70,556
2022-10-13	$16.33	$16.86	$16.33	$16.84	$16.84	105,327
2022-10-12	$16.45	$16.57	$16.45	$16.52	$16.52	55,870
2022-10-11	$16.62	$16.75	$16.54	$16.54	$16.54	160,073
2022-10-10	$16.64	$16.64	$16.48	$16.59	$16.59	81,539
2022-10-07	$16.56	$16.84	$16.56	$16.65	$16.65	120,978
2022-10-06	$16.73	$16.87	$16.69	$16.73	$16.73	98,272
2022-10-05	$16.73	$16.90	$16.71	$16.77	$16.77	191,393
2022-10-04	$16.81	$17.07	$16.81	$17.05	$17.05	272,418
2022-10-03	$16.62	$16.78	$16.56	$16.71	$16.71	158,903
2022-09-30	$16.30	$16.30	$16.08	$16.10	$16.10	346,309
2022-09-29	$16.39	$16.60	$16.39	$16.54	$16.54	398,009
2022-09-28	$16.96	$16.96	$16.44	$16.68	$16.68	206,689
2022-09-27	$16.19	$16.74	$16.19	$16.45	$16.45	423,885
2022-09-26	$16.80	$16.80	$16.60	$16.67	$16.67	197,547
2022-09-23	$17.20	$17.28	$16.90	$17.19	$17.19	70,594
2022-09-22	$17.59	$17.59	$17.40	$17.43	$17.43	122,523
2022-09-21	$16.96	$17.62	$16.96	$17.23	$17.23	120,693
2022-09-20	$17.53	$18.01	$17.39	$17.55	$17.55	150,725
2022-09-19	$17.39	$17.57	$17.39	$17.53	$17.53	72,394
2022-09-16	$17.47	$17.52	$17.41	$17.45	$17.45	94,324
2022-09-15	$17.16	$17.75	$17.16	$17.57	$17.57	60,069
2022-09-14	$17.74	$17.78	$17.63	$17.67	$17.67	70,848
2022-09-13	$18.10	$18.11	$17.81	$17.82	$17.82	120,180
2022-09-12	$18.27	$18.38	$18.22	$18.26	$18.26	69,695
2022-09-09	$18.15	$18.28	$18.15	$18.23	$18.23	147,711
2022-09-08	$17.88	$18.09	$17.87	$18.05	$18.05	317,871
2022-09-07	$17.79	$18.04	$17.79	$17.98	$17.98	98,076
2022-09-06	$18.20	$18.21	$17.87	$17.99	$17.99	270,491
2022-09-02	$19.17	$19.17	$18.02	$18.52	$18.52	51,142
2022-09-01	$19.01	$19.01	$18.60	$18.75	$18.75	34,184
2022-08-31	$19.30	$19.30	$19.12	$19.12	$19.12	58,741
2022-08-30	$19.38	$19.40	$19.16	$19.18	$19.18	58,998
2022-08-29	$19.49	$19.51	$19.37	$19.47	$19.47	22,040
2022-08-26	$19.90	$19.90	$19.68	$19.69	$19.69	26,952
2022-08-25	$19.83	$19.97	$19.83	$19.93	$19.93	13,884
2022-08-24	$19.79	$19.91	$19.78	$19.82	$19.82	22,349
2022-08-23	$19.47	$19.66	$19.47	$19.50	$19.50	24,771
2022-08-22	$19.73	$19.77	$19.58	$19.62	$19.62	21,856
2022-08-19	$19.87	$19.87	$19.75	$19.79	$19.79	18,680
2022-08-18	$20.16	$20.23	$20.08	$20.14	$20.14	141,293
2022-08-17	$19.98	$20.30	$19.98	$20.17	$20.17	49,214
2022-08-16	$20.39	$20.39	$20.20	$20.31	$20.31	25,263
2022-08-15	$20.08	$20.56	$20.08	$20.45	$20.45	91,933
2022-08-12	$19.43	$20.16	$19.43	$20.16	$20.16	532,526
2022-08-11	$20.50	$20.97	$20.41	$20.60	$20.60	109,175
2022-08-10	$20.00	$20.60	$19.85	$20.50	$20.50	135,113
2022-08-09	$19.80	$19.80	$19.67	$19.69	$19.69	19,145
2022-08-08	$19.77	$20.45	$19.77	$19.81	$19.81	33,504
2022-08-05	$19.49	$19.65	$19.49	$19.65	$19.65	36,270
2022-08-04	$19.13	$20.00	$19.13	$19.78	$19.78	30,862
2022-08-03	$19.69	$19.84	$19.64	$19.79	$19.79	38,180
2022-08-02	$19.44	$20.07	$19.44	$19.88	$19.88	19,218
2022-08-01	$20.44	$20.65	$20.11	$20.18	$20.18	25,102
2022-07-29	$19.60	$19.60	$19.41	$19.51	$19.51	32,007
2022-07-28	$19.39	$19.50	$19.32	$19.48	$19.48	37,822
2022-07-27	$19.26	$19.26	$18.96	$19.14	$19.14	42,193
2022-07-26	$19.02	$19.02	$18.89	$18.94	$18.94	27,530
2022-07-25	$18.39	$18.93	$18.39	$18.87	$18.87	40,789
2022-07-22	$19.08	$19.14	$18.90	$18.93	$18.93	28,907
2022-07-21	$19.26	$19.26	$18.83	$19.05	$19.05	28,889
2022-07-20	$19.55	$19.55	$18.94	$18.94	$18.94	53,192
2022-07-19	$18.61	$18.75	$18.26	$18.75	$18.75	50,637
2022-07-18	$18.26	$18.73	$18.12	$18.23	$18.23	122,297
2022-07-15	$17.59	$18.15	$17.59	$18.09	$18.09	50,925
2022-07-14	$17.45	$18.56	$17.45	$18.16	$18.16	25,003
2022-07-13	$18.33	$18.33	$18.05	$18.21	$18.21	33,708
2022-07-12	$17.72	$18.49	$17.72	$18.30	$18.30	89,297
2022-07-11	$18.34	$18.34	$18.18	$18.18	$18.18	52,206
2022-07-08	$18.38	$18.85	$18.38	$18.42	$18.42	85,177
2022-07-07	$17.75	$18.53	$17.75	$18.48	$18.48	340,789
2022-07-06	$17.89	$18.05	$17.62	$17.99	$17.99	339,275
2022-07-05	$17.61	$17.61	$17.38	$17.41	$17.41	81,753
2022-07-01	$17.55	$17.60	$17.22	$17.60	$17.60	95,124
2022-06-30	$18.05	$18.24	$18.03	$18.17	$18.17	30,000
2022-06-29	$18.23	$18.28	$18.20	$18.23	$18.23	96,706
2022-06-28	$19.08	$19.12	$18.85	$18.87	$18.87	105,357
2022-06-27	$19.07	$19.24	$18.97	$19.05	$19.05	47,669
2022-06-24	$20.06	$20.06	$19.32	$19.50	$19.50	31,199
2022-06-23	$19.37	$19.48	$19.29	$19.37	$19.37	37,421
2022-06-22	$19.20	$19.40	$19.20	$19.30	$19.30	110,629
2022-06-21	$18.41	$19.19	$18.41	$19.04	$19.04	62,826
2022-06-17	$18.76	$18.93	$18.64	$18.72	$18.72	90,622
2022-06-16	$19.06	$19.20	$18.79	$18.96	$18.96	77,926
2022-06-15	$18.23	$19.07	$18.23	$19.01	$19.01	100,993
2022-06-14	$18.68	$18.92	$18.25	$18.74	$18.74	71,944
2022-06-13	$19.06	$19.14	$18.73	$18.82	$18.82	65,107
2022-06-10	$19.42	$19.45	$19.22	$19.25	$19.25	88,637
2022-06-09	$19.85	$19.85	$19.50	$19.50	$19.50	192,287
2022-06-08	$19.72	$19.74	$19.62	$19.67	$19.67	232,688
2022-06-07	$19.60	$19.86	$19.60	$19.84	$19.84	53,356
2022-06-06	$19.87	$19.92	$19.69	$19.76	$19.76	52,926
2022-06-03	$19.34	$19.71	$19.34	$19.63	$19.63	35,309
2022-06-02	$20.18	$20.18	$19.84	$20.10	$20.10	57,765
2022-06-01	$19.99	$20.13	$19.76	$19.76	$19.76	71,085
2022-05-31	$19.90	$19.90	$19.64	$19.66	$19.66	56,520
2022-05-27	$19.76	$19.82	$19.70	$19.82	$19.82	26,592
2022-05-26	$19.97	$20.06	$19.86	$19.97	$19.97	59,554
2022-05-25	$19.50	$19.70	$19.43	$19.70	$19.70	33,621
2022-05-24	$19.25	$19.33	$19.21	$19.30	$19.30	39,770
2022-05-23	$19.44	$19.54	$19.38	$19.48	$19.48	48,978
2022-05-20	$19.06	$19.22	$18.95	$19.12	$19.12	63,116
2022-05-19	$18.97	$19.07	$18.85	$18.99	$18.99	36,214
2022-05-18	$18.82	$18.88	$18.54	$18.54	$18.54	53,789
2022-05-17	$19.04	$19.04	$18.90	$19.01	$19.01	74,388
2022-05-16	$18.82	$18.82	$18.59	$18.68	$18.68	47,693
2022-05-13	$18.68	$18.79	$18.44	$18.74	$18.74	109,646
2022-05-12	$18.70	$18.70	$18.47	$18.52	$18.52	69,949
2022-05-11	$18.03	$18.48	$18.03	$18.26	$18.26	152,675
2022-05-10	$17.69	$18.25	$17.69	$18.25	$18.25	92,586
2022-05-09	$18.00	$18.10	$17.95	$18.01	$18.01	115,766
2022-05-06	$18.55	$18.59	$18.26	$18.26	$18.26	181,103
2022-05-05	$19.05	$19.12	$18.39	$18.55	$18.55	55,331
2022-05-04	$18.70	$19.00	$18.50	$19.00	$19.00	81,405
2022-05-03	$18.45	$18.69	$18.45	$18.58	$18.58	118,377
2022-05-02	$18.57	$18.58	$18.33	$18.48	$18.48	73,006
2022-04-29	$18.67	$18.75	$18.32	$18.32	$18.32	57,618
2022-04-28	$18.00	$18.55	$18.00	$18.49	$18.49	129,542
2022-04-27	$18.10	$18.51	$18.08	$18.21	$18.21	57,136
2022-04-26	$18.50	$18.53	$18.21	$18.31	$18.31	48,129
2022-04-25	$18.35	$18.35	$18.00	$18.31	$18.31	48,129
2022-04-22	$17.80	$18.73	$17.80	$18.11	$18.11	54,967
2022-04-21	$18.56	$18.64	$18.34	$18.35	$18.35	40,961
2022-04-20	$18.75	$18.75	$18.40	$18.46	$18.46	63,286
2022-04-19	$17.50	$18.25	$17.50	$18.25	$18.25	140,702
2022-04-18	$18.32	$18.32	$18.07	$18.10	$18.10	66,873
2022-04-14	$18.44	$18.44	$18.21	$18.25	$18.25	119,968
2022-04-13	$17.95	$18.28	$17.95	$18.24	$18.24	226,385
2022-04-12	$17.92	$18.17	$17.91	$18.02	$18.02	227,022
2022-04-11	$17.33	$18.42	$17.33	$17.84	$17.84	168,204
2022-04-08	$17.41	$18.18	$17.41	$18.08	$18.08	94,407
2022-04-07	$18.40	$18.49	$18.28	$18.41	$18.41	54,918
2022-04-06	$18.75	$18.75	$18.22	$18.30	$18.30	116,565
2022-04-05	$19.58	$19.58	$18.39	$18.71	$18.71	103,042
2022-04-04	$19.87	$19.87	$19.32	$19.45	$19.45	51,524
2022-04-01	$19.05	$19.41	$19.05	$19.37	$19.37	46,780
2022-03-31	$19.54	$19.57	$19.34	$19.34	$19.34	212,829
2022-03-30	$18.77	$19.47	$18.77	$19.34	$19.34	214,236
2022-03-29	$19.26	$19.31	$19.10	$19.21	$19.21	102,133
2022-03-28	$19.14	$19.14	$18.81	$18.86	$18.86	145,412
2022-03-25	$18.91	$18.96	$18.80	$18.92	$18.92	46,284
2022-03-24	$18.95	$19.00	$18.87	$18.98	$18.98	25,685
2022-03-23	$18.75	$18.77	$18.63	$18.66	$18.66	45,667
2022-03-22	$18.38	$19.12	$18.38	$19.09	$19.09	180,680
2022-03-21	$18.68	$19.40	$18.68	$19.14	$19.14	85,464
2022-03-18	$18.95	$19.14	$18.89	$19.14	$19.14	85,464
2022-03-17	$18.90	$19.04	$18.75	$18.84	$18.84	57,436
2022-03-16	$19.14	$19.14	$18.01	$18.69	$18.69	99,612
2022-03-15	$18.30	$18.70	$18.30	$18.56	$18.56	186,524
2022-03-14	$18.18	$18.38	$18.11	$18.15	$18.15	57,786
2022-03-11	$17.68	$18.13	$17.68	$17.86	$17.86	62,406
2022-03-10	$18.22	$18.31	$18.07	$18.19	$18.19	193,441
2022-03-09	$17.82	$18.53	$17.82	$18.40	$18.40	126,000
2022-03-08	$17.24	$17.78	$17.24	$17.68	$17.68	238,413
2022-03-07	$18.85	$18.85	$18.29	$18.30	$18.30	142,560
2022-03-04	$19.50	$19.50	$19.17	$19.25	$19.25	102,735
2022-03-03	$19.32	$19.71	$19.23	$19.30	$19.30	123,102
2022-03-02	$19.58	$19.58	$18.97	$19.11	$19.11	157,477
2022-03-01	$19.68	$20.36	$19.68	$19.90	$19.90	173,847
2022-02-28	$20.55	$20.74	$20.52	$20.63	$20.63	85,250
2022-02-25	$21.01	$21.01	$19.75	$20.65	$20.65	68,537
2022-02-24	$20.72	$20.72	$20.08	$20.45	$20.45	83,618
2022-02-23	$21.70	$21.81	$21.45	$21.46	$21.46	47,684
2022-02-22	$22.16	$22.16	$21.65	$21.74	$21.74	53,316
2022-02-18	$22.55	$22.55	$22.08	$22.14	$22.14	146,528
2022-02-17	$22.76	$22.80	$22.63	$22.64	$22.64	72,830
2022-02-16	$22.79	$22.79	$22.62	$22.74	$22.74	53,967
2022-02-15	$21.75	$22.38	$21.75	$22.25	$22.25	115,022
2022-02-14	$21.21	$21.21	$20.60	$20.79	$20.79	65,049
2022-02-11	$22.48	$22.52	$22.07	$22.18	$22.18	73,977
2022-02-10	$22.51	$22.71	$22.43	$22.45	$22.45	28,926
2022-02-09	$22.86	$22.99	$22.86	$22.97	$22.97	46,193
2022-02-08	$23.00	$23.19	$22.88	$23.04	$23.04	471,382
2022-02-07	$22.63	$22.63	$22.50	$22.58	$22.58	125,443
2022-02-04	$22.30	$22.48	$22.30	$22.45	$22.45	43,290
2022-02-03	$21.68	$22.49	$21.68	$22.29	$22.29	15,796
2022-02-02	$22.61	$22.61	$21.93	$22.07	$22.07	41,938
2022-02-01	$22.00	$22.00	$21.62	$21.68	$21.68	33,999
2022-01-31	$21.62	$21.90	$21.57	$21.89	$21.89	39,160
2022-01-28	$20.82	$21.73	$20.82	$21.63	$21.63	55,170
2022-01-27	$21.88	$22.06	$21.23	$21.93	$21.93	43,718
2022-01-26	$22.25	$22.26	$21.70	$21.77	$21.77	66,359
2022-01-25	$22.12	$22.40	$22.04	$22.22	$22.22	62,888
2022-01-24	$22.15	$22.18	$21.81	$22.18	$22.18	145,784
2022-01-21	$22.50	$22.67	$22.39	$22.39	$22.39	212,759
2022-01-20	$21.91	$22.33	$21.86	$21.91	$21.91	204,610
2022-01-19	$21.86	$21.92	$21.76	$21.90	$21.90	430,977
2022-01-18	$22.36	$22.36	$21.73	$21.98	$21.98	385,389
2022-01-14	$22.43	$22.49	$22.15	$22.49	$22.49	385,422
2022-01-13	$22.40	$22.49	$21.95	$21.95	$21.95	624,611
2022-01-12	$21.59	$22.32	$21.59	$22.30	$22.30	29,655
2022-01-11	$21.30	$22.19	$21.30	$22.19	$22.19	98,439
2022-01-10	$21.84	$21.86	$21.66	$21.85	$21.85	32,323
2022-01-07	$22.46	$22.46	$21.80	$21.94	$21.94	54,599
2022-01-06	$22.31	$22.31	$22.02	$22.09	$22.09	33,186
2022-01-05	$22.27	$22.27	$21.81	$21.83	$21.83	63,414
2022-01-04	$22.00	$22.00	$21.32	$21.49	$21.49	89,336
2022-01-03	$21.40	$21.50	$21.40	$21.44	$21.44	47,126
2021-12-31	$21.51	$21.52	$20.86	$21.45	$21.45	24,740
2021-12-30	$21.78	$21.78	$21.44	$21.53	$21.53	21,690
2021-12-29	$22.08	$22.08	$21.06	$21.48	$21.48	24,083
2021-12-28	$22.25	$22.25	$22.09	$22.19	$22.19	28,254
2021-12-27	$22.68	$22.68	$21.90	$22.15	$22.15	44,224
2021-12-23	$21.97	$21.97	$21.76	$21.88	$21.88	27,611
2021-12-22	$22.19	$22.19	$21.44	$21.66	$21.66	142,923
2021-12-21	$21.96	$21.96	$21.29	$21.43	$21.43	65,317
2021-12-20	$21.63	$21.63	$20.94	$21.07	$21.07	45,652
2021-12-17	$22.15	$22.15	$21.76	$21.76	$21.76	21,187
2021-12-16	$21.94	$22.13	$21.66	$21.76	$21.76	25,531
2021-12-15	$21.62	$21.87	$21.59	$21.87	$21.87	47,756
2021-12-14	$21.70	$21.79	$21.68	$21.75	$21.75	124,058
2021-12-13	$21.50	$21.85	$21.50	$21.69	$21.69	45,083
2021-12-10	$22.42	$22.42	$21.38	$21.86	$21.86	43,236
2021-12-09	$22.01	$22.05	$21.96	$22.01	$22.01	34,475
2021-12-08	$21.83	$21.86	$21.79	$21.86	$21.86	45,385
2021-12-07	$22.43	$22.43	$21.78	$21.84	$21.84	84,884
2021-12-06	$21.92	$21.92	$21.24	$21.35	$21.35	58,185
2021-12-03	$21.76	$21.76	$20.94	$21.04	$21.04	33,141
2021-12-02	$20.55	$20.87	$20.46	$20.77	$20.77	120,802
2021-12-01	$20.54	$20.54	$19.92	$20.09	$20.09	1,087,434
2021-11-30	$20.14	$20.27	$19.82	$19.96	$19.96	607,482
2021-11-29	$20.27	$20.36	$20.17	$20.30	$20.30	73,595
2021-11-26	$20.38	$21.00	$20.01	$20.35	$20.35	22,505
2021-11-24	$21.20	$21.52	$21.20	$21.30	$21.30	85,536
2021-11-23	$21.40	$21.51	$21.35	$21.43	$21.43	31,837
2021-11-22	$21.46	$21.57	$21.40	$21.44	$21.44	27,791
2021-11-19	$21.34	$21.45	$21.34	$21.40	$21.40	39,829
2021-11-18	$21.29	$21.41	$21.23	$21.34	$21.34	532,536
2021-11-17	$21.81	$21.81	$21.30	$21.37	$21.37	605,556
2021-11-16	$21.62	$21.64	$21.58	$21.58	$21.58	39,205
2021-11-15	$21.61	$21.61	$21.50	$21.54	$21.54	66,489
2021-11-12	$21.69	$21.85	$21.69	$21.77	$21.77	65,990
2021-11-11	$22.25	$22.77	$22.12	$22.36	$22.36	96,209
2021-11-10	$21.01	$22.17	$21.01	$21.60	$21.60	37,551
2021-11-09	$22.47	$22.47	$22.20	$22.26	$22.26	57,783
2021-11-08	$23.71	$23.71	$22.72	$22.79	$22.79	33,160
2021-11-05	$22.50	$22.71	$22.36	$22.71	$22.71	40,073
2021-11-04	$22.50	$22.50	$22.16	$22.33	$22.33	31,121
2021-11-03	$22.17	$22.30	$22.11	$22.26	$22.26	46,570
2021-11-02	$22.45	$22.45	$22.10	$22.16	$22.16	39,887
2021-11-01	$23.00	$23.00	$22.28	$22.46	$22.46	65,553
2021-10-29	$21.89	$22.07	$21.89	$22.06	$22.06	34,998
2021-10-28	$21.43	$22.23	$21.43	$22.23	$22.23	29,958
2021-10-27	$22.14	$22.14	$21.94	$21.94	$21.94	29,610
2021-10-26	$21.61	$22.30	$21.61	$22.14	$22.14	247,573
2021-10-25	$22.16	$22.16	$21.92	$22.06	$22.06	270,405
2021-10-22	$22.40	$22.48	$22.33	$22.36	$22.36	25,797
2021-10-21	$22.11	$22.21	$22.05	$22.12	$22.12	29,513
2021-10-20	$22.03	$22.55	$22.03	$22.35	$22.35	54,210
2021-10-19	$22.82	$22.94	$22.82	$22.94	$22.94	25,969
2021-10-18	$23.41	$23.41	$23.05	$23.18	$23.18	21,815
2021-10-15	$23.23	$23.38	$23.23	$23.32	$23.32	16,577
2021-10-14	$23.22	$23.23	$23.14	$23.15	$23.15	54,145
2021-10-13	$22.57	$23.17	$22.57	$23.13	$23.13	17,538
2021-10-12	$24.16	$24.16	$23.40	$23.47	$23.47	20,911
2021-10-11	$23.61	$23.61	$23.32	$23.32	$23.32	26,274
2021-10-08	$23.39	$23.39	$23.05	$23.05	$23.05	46,242
2021-10-07	$23.19	$23.33	$23.06	$23.31	$23.31	51,304
2021-10-06	$23.00	$23.23	$22.84	$23.19	$23.19	67,532
2021-10-05	$22.67	$23.31	$22.67	$23.30	$23.30	56,938
2021-10-04	$23.87	$23.87	$22.66	$22.82	$22.82	48,754
2021-10-01	$23.35	$23.49	$23.16	$23.49	$23.49	35,390
2021-09-30	$24.05	$24.05	$23.63	$23.72	$23.72	56,371
2021-09-29	$24.23	$24.35	$24.23	$24.30	$24.30	64,605
2021-09-28	$24.00	$24.02	$23.88	$23.98	$23.98	31,845
2021-09-27	$24.88	$24.88	$24.16	$24.21	$24.21	16,706
2021-09-24	$24.11	$24.29	$23.75	$24.07	$24.07	18,176
2021-09-23	$24.54	$24.54	$24.04	$24.29	$24.29	26,846
2021-09-22	$24.18	$24.24	$24.05	$24.05	$24.05	25,126
2021-09-21	$24.39	$24.45	$24.23	$24.45	$24.45	26,882
2021-09-20	$23.88	$23.88	$23.45	$23.67	$23.67	26,606
2021-09-17	$23.45	$24.90	$23.45	$24.00	$24.00	47,708
2021-09-16	$24.30	$24.43	$24.25	$24.39	$24.39	36,767
2021-09-15	$24.10	$24.15	$23.97	$24.14	$24.14	25,906
2021-09-14	$23.26	$24.35	$23.26	$24.04	$24.04	28,072
2021-09-13	$23.58	$24.46	$23.58	$24.32	$24.32	16,839
2021-09-10	$24.18	$24.18	$23.97	$23.97	$23.97	23,509
2021-09-09	$24.60	$24.60	$23.91	$23.98	$23.98	35,147
2021-09-08	$24.50	$24.50	$24.02	$24.05	$24.05	39,822
2021-09-07	$24.00	$24.38	$23.99	$24.22	$24.22	16,282
2021-09-03	$23.52	$23.86	$23.52	$23.86	$23.86	30,046
2021-09-02	$23.02	$23.18	$23.02	$23.08	$23.08	16,602
2021-09-01	$23.28	$23.28	$23.04	$23.09	$23.09	22,701
2021-08-31	$23.24	$23.24	$22.94	$22.96	$22.96	35,294
2021-08-30	$22.72	$23.13	$22.72	$22.90	$22.90	17,282
2021-08-27	$22.71	$22.82	$22.55	$22.81	$22.81	28,935
2021-08-26	$22.71	$22.97	$22.70	$22.70	$22.70	41,819
2021-08-25	$21.88	$22.64	$21.88	$22.62	$22.62	32,913
2021-08-24	$23.67	$23.67	$22.44	$22.61	$22.61	71,158
2021-08-23	$22.57	$23.00	$22.57	$22.89	$22.89	39,640
2021-08-20	$22.49	$22.49	$22.29	$22.49	$22.49	23,047
2021-08-19	$22.96	$22.96	$22.61	$22.73	$22.73	40,811
2021-08-18	$23.03	$23.05	$22.86	$22.86	$22.86	44,854
2021-08-17	$23.05	$23.20	$22.95	$23.11	$23.11	42,554
2021-08-16	$23.22	$23.38	$23.15	$23.30	$23.30	53,993
2021-08-13	$23.35	$23.37	$23.25	$23.32	$23.32	60,872
2021-08-12	$23.43	$23.43	$23.23	$23.28	$23.28	36,446
2021-08-11	$23.18	$23.39	$22.85	$23.38	$23.38	38,225
2021-08-10	$22.34	$22.69	$22.33	$22.50	$22.50	38,502
2021-08-09	$21.56	$21.84	$21.56	$21.82	$21.82	43,503
2021-08-06	$21.99	$21.99	$21.71	$21.75	$21.75	19,719
2021-08-05	$22.02	$22.02	$21.95	$21.99	$21.99	13,917
2021-08-04	$21.91	$22.01	$21.88	$21.93	$21.93	33,800
2021-08-03	$21.87	$22.01	$21.71	$21.94	$21.94	36,559
2021-08-02	$22.22	$22.39	$21.91	$22.00	$22.00	23,114
2021-07-30	$22.00	$22.10	$21.99	$22.02	$22.02	18,735
2021-07-29	$21.97	$21.97	$21.72	$21.77	$21.77	11,351
2021-07-28	$21.96	$22.00	$21.76	$21.88	$21.88	17,486
2021-07-27	$21.64	$21.79	$21.50	$21.65	$21.65	52,393
2021-07-26	$21.73	$21.82	$21.63	$21.78	$21.78	50,709
2021-07-23	$21.92	$21.93	$21.61	$21.88	$21.88	38,633
2021-07-22	$21.55	$21.86	$21.55	$21.76	$21.76	19,636
2021-07-21	$21.40	$21.76	$21.40	$21.76	$21.76	29,860
2021-07-20	$21.80	$21.80	$21.20	$21.50	$21.50	65,438
2021-07-19	$20.76	$21.22	$20.76	$20.98	$20.98	99,853
2021-07-16	$21.38	$21.46	$21.22	$21.24	$21.24	30,599
2021-07-15	$21.41	$21.43	$21.31	$21.40	$21.40	32,364
2021-07-14	$22.00	$22.00	$21.67	$21.71	$21.71	39,774
2021-07-13	$22.34	$22.81	$22.34	$22.46	$22.46	24,514
2021-07-12	$22.44	$22.60	$22.44	$22.56	$22.56	32,342
2021-07-09	$22.25	$22.94	$22.25	$22.94	$22.94	49,828
2021-07-08	$22.47	$22.68	$22.27	$22.36	$22.36	52,788
2021-07-07	$22.92	$22.92	$22.70	$22.84	$22.84	49,278
2021-07-06	$23.63	$23.63	$22.63	$22.99	$22.99	22,878
2021-07-02	$23.01	$23.20	$23.01	$23.20	$23.20	36,821
2021-07-01	$22.64	$22.70	$22.62	$22.70	$22.70	42,071
2021-06-30	$22.79	$22.79	$22.67	$22.70	$22.70	33,198
2021-06-29	$22.85	$22.90	$22.80	$22.85	$22.85	32,793
2021-06-28	$22.96	$23.53	$22.78	$22.97	$22.97	90,715
2021-06-25	$22.57	$23.31	$22.57	$23.27	$23.27	12,139
2021-06-24	$23.60	$23.60	$23.13	$23.19	$23.19	23,182
2021-06-23	$23.20	$23.28	$23.07	$23.18	$23.18	36,730
2021-06-22	$23.44	$23.44	$22.94	$23.17	$23.17	34,214
2021-06-21	$22.32	$22.73	$22.32	$22.66	$22.66	429,675
2021-06-18	$22.72	$22.72	$22.50	$22.64	$22.64	529,886
2021-06-17	$23.57	$23.57	$22.92	$22.98	$22.98	548,875
2021-06-16	$23.00	$23.29	$22.99	$23.01	$23.01	43,004
2021-06-15	$22.77	$22.77	$22.60	$22.62	$22.62	17,075
2021-06-14	$22.73	$22.74	$22.60	$22.62	$22.62	17,245
2021-06-11	$22.45	$22.45	$22.40	$22.45	$22.45	42,493
2021-06-10	$23.19	$23.19	$22.45	$22.54	$22.54	22,614
2021-06-09	$22.51	$22.52	$22.38	$22.46	$22.46	22,810
2021-06-08	$22.50	$22.54	$22.45	$22.51	$22.51	19,313
2021-06-07	$22.76	$22.76	$22.63	$22.71	$22.71	17,050
2021-06-04	$21.99	$22.73	$21.99	$22.71	$22.71	21,014
2021-06-03	$22.20	$22.67	$22.20	$22.66	$22.66	24,879
2021-06-02	$22.26	$22.39	$22.19	$22.25	$22.25	20,294
2021-06-01	$21.91	$21.97	$21.81	$21.85	$21.85	38,224
2021-05-28	$21.71	$22.28	$21.71	$22.19	$22.19	36,709
2021-05-27	$21.85	$21.92	$21.80	$21.86	$21.86	46,088
2021-05-26	$21.94	$21.96	$21.77	$21.91	$21.91	14,422
2021-05-25	$22.09	$22.26	$21.84	$21.91	$21.91	45,932
2021-05-24	$22.00	$22.03	$21.89	$21.98	$21.98	60,831
2021-05-21	$21.97	$22.01	$21.84	$21.90	$21.90	48,158
2021-05-20	$22.20	$22.32	$22.20	$22.28	$22.28	35,643
2021-05-19	$21.17	$22.06	$21.17	$21.89	$21.89	18,150
2021-05-18	$22.66	$22.66	$21.50	$21.57	$21.57	147,332
2021-05-17	$21.36	$22.00	$21.36	$21.70	$21.70	35,950
2021-05-14	$21.25	$21.30	$21.18	$21.30	$21.30	29,001
2021-05-13	$21.03	$21.30	$21.03	$21.21	$21.21	123,000
2021-05-12	$21.70	$21.70	$20.59	$20.68	$20.68	22,969
2021-05-11	$20.53	$21.02	$20.53	$21.02	$21.02	125,111
2021-05-10	$21.18	$21.48	$21.11	$21.11	$21.11	59,467
2021-05-07	$21.08	$21.08	$20.85	$20.92	$20.92	48,029
2021-05-06	$20.80	$20.81	$20.52	$20.62	$20.62	30,065
2021-05-05	$20.20	$20.38	$19.97	$20.32	$20.32	86,056
2021-05-04	$20.24	$20.25	$19.87	$20.08	$20.08	35,710
2021-05-03	$20.13	$20.32	$20.12	$20.27	$20.27	25,135
2021-04-30	$20.15	$20.17	$20.01	$20.04	$20.04	33,560
2021-04-29	$20.53	$20.63	$20.39	$20.52	$20.52	49,440
2021-04-28	$20.17	$20.65	$20.17	$20.51	$20.51	22,679
2021-04-27	$20.75	$20.75	$20.30	$20.40	$20.40	20,797
2021-04-26	$20.85	$20.85	$20.75	$20.84	$20.84	29,426
2021-04-23	$21.11	$21.11	$20.16	$21.01	$21.01	51,370
2021-04-22	$20.30	$20.70	$20.30	$20.47	$20.47	75,247
2021-04-21	$19.99	$20.49	$19.98	$20.33	$20.33	75,718
2021-04-20	$19.45	$20.35	$19.45	$19.99	$19.99	40,920
2021-04-19	$20.49	$20.52	$20.29	$20.35	$20.35	52,020
2021-04-16	$20.76	$20.76	$20.35	$20.44	$20.44	24,787
2021-04-15	$20.43	$20.44	$20.32	$20.44	$20.44	25,679
2021-04-14	$20.80	$20.80	$20.13	$20.25	$20.25	31,856
2021-04-13	$19.90	$20.08	$19.90	$20.03	$20.03	29,977
2021-04-12	$20.11	$20.12	$20.04	$20.10	$20.10	22,457
2021-04-09	$20.05	$20.13	$20.05	$20.13	$20.13	32,939
2021-04-08	$20.26	$20.26	$19.97	$20.04	$20.04	36,548
2021-04-07	$20.32	$20.33	$19.99	$20.09	$20.09	29,732
2021-04-06	$19.91	$19.93	$19.78	$19.78	$19.78	50,639
2021-04-05	$20.05	$20.09	$19.84	$20.09	$20.09	59,476
2021-04-01	$19.77	$20.02	$19.77	$20.02	$20.02	33,040
2021-03-31	$20.58	$20.58	$20.13	$20.35	$20.35	20,029
2021-03-30	$20.98	$20.98	$20.77	$20.89	$20.89	19,151
2021-03-29	$20.74	$20.75	$20.65	$20.69	$20.69	37,217
2021-03-26	$20.61	$20.74	$20.52	$20.65	$20.65	73,174
2021-03-25	$19.40	$20.30	$19.40	$20.30	$20.30	44,975
2021-03-24	$19.88	$19.97	$19.81	$19.90	$19.90	15,511
2021-03-23	$20.39	$20.40	$20.05	$20.12	$20.12	31,203
2021-03-22	$20.25	$20.47	$20.17	$20.27	$20.27	22,395
2021-03-19	$20.11	$20.30	$19.93	$20.27	$20.27	26,513
2021-03-18	$20.33	$20.75	$20.27	$20.27	$20.27	42,158
2021-03-17	$20.43	$20.43	$19.83	$20.04	$20.04	30,607
2021-03-16	$19.51	$20.15	$19.51	$20.10	$20.10	49,124
2021-03-15	$20.38	$20.39	$20.06	$20.19	$20.19	31,719
2021-03-12	$19.51	$20.34	$19.51	$20.16	$20.16	37,355
2021-03-11	$19.49	$20.10	$19.49	$20.10	$20.10	27,121
2021-03-10	$20.64	$20.70	$20.56	$20.65	$20.65	155,225
2021-03-09	$20.99	$20.99	$20.36	$20.38	$20.38	57,055
2021-03-08	$20.23	$20.23	$19.89	$19.93	$19.93	19,437
2021-03-05	$20.20	$20.53	$20.09	$20.39	$20.39	37,232
2021-03-04	$20.39	$20.39	$19.92	$20.07	$20.07	69,277
2021-03-03	$20.15	$20.35	$19.75	$20.03	$20.03	53,469
2021-03-02	$19.71	$19.74	$19.59	$19.66	$19.66	35,153
2021-03-01	$20.01	$20.01	$19.55	$19.74	$19.74	38,569
2021-02-26	$19.67	$19.89	$19.63	$19.81	$19.81	43,425
2021-02-25	$20.43	$20.92	$19.91	$20.07	$20.07	28,377
2021-02-24	$19.69	$20.07	$19.69	$20.07	$20.07	28,377
2021-02-23	$20.10	$20.10	$19.69	$19.95	$19.95	42,464
2021-02-22	$19.86	$20.14	$19.86	$19.97	$19.97	30,312
2021-02-19	$19.53	$19.70	$19.53	$19.66	$19.66	31,911
2021-02-18	$20.10	$20.10	$19.72	$19.92	$19.92	56,536
2021-02-17	$20.14	$20.28	$20.03	$20.26	$20.26	43,166
2021-02-16	$21.17	$21.21	$20.90	$20.90	$20.90	20,680
2021-02-12	$20.78	$21.10	$20.78	$21.02	$21.02	45,754
2021-02-11	$20.57	$20.62	$20.20	$20.39	$20.39	82,301
2021-02-10	$20.55	$20.64	$20.33	$20.42	$20.42	26,799
2021-02-09	$19.86	$20.00	$19.70	$19.89	$19.89	79,867
2021-02-08	$19.74	$19.75	$19.52	$19.68	$19.68	21,057
2021-02-05	$19.24	$19.34	$19.24	$19.29	$19.29	23,608
2021-02-04	$18.67	$19.44	$18.67	$19.42	$19.42	60,114
2021-02-03	$19.24	$19.24	$18.93	$19.07	$19.07	116,187
2021-02-02	$18.63	$18.76	$18.58	$18.76	$18.76	93,756
2021-02-01	$19.21	$19.21	$18.15	$18.70	$18.70	495,874
2021-01-29	$18.56	$19.19	$18.36	$18.70	$18.70	655,742
2021-01-28	$19.29	$19.29	$18.50	$18.93	$18.93	365,226
2021-01-27	$19.23	$19.23	$18.46	$18.54	$18.54	89,313
2021-01-26	$19.73	$19.73	$19.20	$19.23	$19.23	44,014
2021-01-25	$19.63	$19.74	$19.45	$19.74	$19.74	37,594
2021-01-22	$19.01	$19.76	$19.01	$19.74	$19.74	46,314
2021-01-21	$19.61	$19.85	$19.46	$19.68	$19.68	170,950
2021-01-20	$19.59	$19.82	$19.59	$19.81	$19.81	59,173
2021-01-19	$19.37	$19.49	$19.35	$19.48	$19.48	62,318
2021-01-15	$19.57	$19.57	$18.78	$18.90	$18.90	48,453
2021-01-14	$19.09	$19.09	$18.72	$18.78	$18.78	73,469
2021-01-13	$18.64	$18.64	$17.77	$17.80	$17.80	57,369
2021-01-12	$17.42	$17.50	$17.39	$17.50	$17.50	41,754
2021-01-11	$17.50	$17.50	$17.27	$17.36	$17.36	75,476
2021-01-08	$17.58	$17.60	$17.13	$17.49	$17.49	80,947
2021-01-07	$16.56	$17.12	$16.56	$16.68	$16.68	34,809
2021-01-06	$16.81	$16.81	$16.35	$16.48	$16.48	22,116
2021-01-05	$16.29	$16.37	$16.20	$16.31	$16.31	97,983
2021-01-04	$16.00	$16.61	$16.00	$16.23	$16.23	83,184
2020-12-31	$16.08	$16.48	$16.08	$16.40	$16.40	26,389
2020-12-30	$16.45	$16.49	$16.31	$16.31	$16.31	40,221
2020-12-29	$16.39	$16.46	$16.38	$16.45	$16.45	39,592
2020-12-28	$16.20	$16.37	$16.05	$16.31	$16.31	41,406
2020-12-24	$16.19	$16.45	$16.19	$16.34	$16.34	9,784
2020-12-23	$15.94	$16.83	$15.94	$16.51	$16.51	25,556
2020-12-22	$16.33	$16.82	$16.33	$16.75	$16.75	53,354
2020-12-21	$16.52	$16.60	$16.40	$16.50	$16.50	43,770
2020-12-18	$17.00	$17.00	$16.50	$16.65	$16.65	34,419
2020-12-17	$16.87	$17.18	$16.87	$17.05	$17.05	79,331
2020-12-16	$17.71	$17.71	$16.66	$17.05	$17.05	142,204
2020-12-15	$17.53	$17.56	$17.30	$17.40	$17.40	47,397
2020-12-14	$17.59	$17.65	$17.52	$17.56	$17.56	20,642
2020-12-11	$16.97	$18.04	$16.97	$17.59	$17.59	36,078
2020-12-10	$17.55	$17.75	$17.44	$17.70	$17.70	136,014
2020-12-09	$17.64	$17.79	$17.60	$17.66	$17.66	41,411
2020-12-08	$17.10	$18.04	$17.10	$17.68	$17.68	45,782
2020-12-07	$17.50	$18.16	$17.50	$17.74	$17.74	68,279
2020-12-04	$18.14	$18.31	$18.07	$18.10	$18.10	46,207
2020-12-03	$18.51	$18.51	$17.42	$18.08	$18.08	32,058
2020-12-02	$17.56	$18.17	$17.56	$18.14	$18.14	41,589
2020-12-01	$17.83	$17.84	$17.70	$17.82	$17.82	27,112
2020-11-30	$18.10	$18.10	$17.05	$17.32	$17.32	93,208
2020-11-27	$18.79	$18.79	$18.28	$18.32	$18.32	17,754
2020-11-25	$18.35	$18.66	$18.25	$18.34	$18.34	26,101
2020-11-24	$18.46	$18.60	$18.46	$18.57	$18.57	52,930
2020-11-23	$18.20	$18.31	$18.11	$18.14	$18.14	25,330
2020-11-20	$18.00	$18.15	$18.00	$18.10	$18.10	44,644
2020-11-19	$18.10	$18.10	$17.58	$17.67	$17.67	23,440
2020-11-18	$17.40	$17.71	$17.40	$17.53	$17.53	14,113
2020-11-17	$17.30	$17.60	$17.30	$17.55	$17.55	20,595
2020-11-16	$16.85	$17.30	$16.85	$17.23	$17.23	37,002
2020-11-13	$17.55	$17.55	$16.83	$17.17	$17.17	45,249
2020-11-12	$17.26	$17.45	$17.11	$17.31	$17.31	18,518
2020-11-11	$18.09	$18.09	$17.50	$17.68	$17.68	66,423
2020-11-10	$17.63	$17.79	$17.63	$17.64	$17.64	29,240
2020-11-09	$16.97	$17.53	$16.97	$17.40	$17.40	23,902
2020-11-06	$17.04	$17.14	$16.90	$16.98	$16.98	18,192
2020-11-05	$16.15	$16.70	$16.15	$16.66	$16.66	55,214
2020-11-04	$17.17	$17.17	$16.71	$16.71	$16.71	11,164
2020-11-03	$16.93	$17.02	$16.84	$17.01	$17.01	21,780
2020-11-02	$16.50	$16.72	$16.50	$16.58	$16.58	19,079
2020-10-30	$16.21	$16.35	$16.21	$16.32	$16.32	39,910
2020-10-29	$16.41	$16.46	$16.37	$16.42	$16.42	93,219
2020-10-28	$16.35	$16.81	$16.27	$16.34	$16.34	35,820
2020-10-27	$16.76	$16.79	$16.70	$16.72	$16.72	49,562
2020-10-26	$17.49	$17.49	$17.01	$17.02	$17.02	11,776
2020-10-23	$17.30	$17.38	$17.22	$17.26	$17.26	18,509
2020-10-22	$16.49	$16.50	$16.30	$16.35	$16.35	30,519
2020-10-21	$16.13	$16.49	$16.12	$16.20	$16.20	37,446
2020-10-20	$16.00	$16.01	$15.88	$15.98	$15.98	51,853
2020-10-19	$16.00	$16.13	$15.95	$15.95	$15.95	19,808
2020-10-16	$15.83	$15.88	$15.77	$15.87	$15.87	217,523
2020-10-15	$15.65	$15.95	$15.65	$15.95	$15.95	42,560
2020-10-14	$16.00	$16.00	$15.85	$15.92	$15.92	35,408
2020-10-13	$16.20	$16.20	$16.00	$16.01	$16.01	25,122
2020-10-12	$16.12	$16.24	$16.12	$16.22	$16.22	26,420
2020-10-09	$16.30	$16.37	$16.25	$16.27	$16.27	40,529
2020-10-08	$16.56	$16.56	$16.26	$16.26	$16.26	20,096
2020-10-07	$16.35	$16.40	$16.33	$16.40	$16.40	31,293
2020-10-06	$16.17	$16.33	$16.01	$16.22	$16.22	22,513
2020-10-05	$16.10	$16.10	$15.94	$16.04	$16.04	25,993
2020-10-02	$15.75	$15.86	$15.73	$15.79	$15.79	104,078
2020-10-01	$15.35	$16.23	$15.35	$15.84	$15.84	42,631
2020-09-30	$15.72	$16.00	$15.72	$15.84	$15.84	55,666
2020-09-29	$16.54	$16.55	$16.01	$16.09	$16.09	23,102
2020-09-28	$15.97	$16.17	$15.97	$16.07	$16.07	33,091
2020-09-25	$15.82	$15.90	$15.71	$15.85	$15.85	14,269
2020-09-24	$15.84	$15.98	$15.84	$15.94	$15.94	21,158
2020-09-23	$16.10	$16.18	$16.01	$16.01	$16.01	64,226
2020-09-22	$15.61	$16.08	$15.60	$15.83	$15.83	24,528
2020-09-21	$15.60	$16.17	$15.50	$15.63	$15.63	24,447
2020-09-18	$16.11	$16.12	$15.97	$15.97	$15.97	35,328
2020-09-17	$16.25	$16.29	$16.15	$16.29	$16.29	26,046
2020-09-16	$16.29	$16.42	$16.29	$16.36	$16.36	32,727
2020-09-15	$16.60	$16.66	$16.54	$16.62	$16.62	29,071
2020-09-14	$16.93	$16.93	$16.69	$16.69	$16.69	35,243
2020-09-11	$16.22	$16.44	$16.22	$16.44	$16.44	20,409
2020-09-10	$16.12	$16.27	$16.03	$16.03	$16.03	30,613
2020-09-09	$15.88	$16.06	$15.84	$15.93	$15.93	38,999
2020-09-08	$16.05	$16.05	$15.73	$15.88	$15.88	21,360
2020-09-04	$15.59	$15.94	$15.58	$15.85	$15.85	22,526
2020-09-03	$15.63	$15.75	$15.35	$15.59	$15.59	67,322
2020-09-02	$15.67	$15.75	$15.64	$15.74	$15.74	23,457
2020-09-01	$15.71	$15.71	$15.59	$15.67	$15.67	24,952
2020-08-31	$15.84	$15.84	$15.69	$15.80	$15.80	27,458
2020-08-28	$15.79	$15.79	$15.71	$15.75	$15.75	34,506
2020-08-27	$15.58	$15.71	$15.55	$15.62	$15.62	22,837
2020-08-26	$15.59	$15.68	$15.54	$15.58	$15.58	21,422
2020-08-25	$15.63	$15.69	$15.46	$15.57	$15.57	22,710
2020-08-24	$15.50	$15.62	$15.40	$15.59	$15.59	26,987
2020-08-21	$15.67	$15.78	$15.64	$15.75	$15.75	17,496
2020-08-20	$15.37	$15.72	$15.37	$15.60	$15.60	36,645
2020-08-19	$15.54	$15.79	$15.54	$15.58	$15.58	48,652
2020-08-18	$15.37	$15.49	$15.30	$15.46	$15.46	31,469
2020-08-17	$15.38	$15.53	$15.38	$15.50	$15.50	18,400
2020-08-14	$15.42	$15.42	$15.23	$15.37	$15.37	15,808
2020-08-13	$15.35	$15.52	$15.35	$15.47	$15.47	19,693
2020-08-12	$15.40	$15.66	$15.40	$15.62	$15.62	59,034
2020-08-11	$15.20	$15.26	$15.03	$15.03	$15.03	88,303
2020-08-10	$14.64	$14.74	$14.56	$14.63	$14.63	64,294
2020-08-07	$14.60	$14.66	$14.21	$14.55	$14.55	40,974
2020-08-06	$14.96	$14.96	$14.88	$14.92	$14.92	42,553
2020-08-05	$14.85	$14.98	$14.85	$14.88	$14.88	20,723
2020-08-04	$14.78	$15.03	$14.78	$14.96	$14.96	102,307
2020-08-03	$14.65	$14.75	$14.54	$14.75	$14.75	20,647
2020-07-31	$14.93	$14.93	$14.67	$14.70	$14.70	60,555
2020-07-30	$15.49	$15.55	$15.31	$15.43	$15.43	36,066
2020-07-29	$16.03	$16.03	$15.79	$15.95	$15.95	22,255
2020-07-28	$16.00	$16.05	$15.89	$15.89	$15.89	37,273
2020-07-27	$16.02	$16.24	$16.02	$16.23	$16.23	32,175
2020-07-24	$15.93	$15.93	$15.69	$15.78	$15.78	39,041
2020-07-23	$16.02	$16.02	$15.76	$15.78	$15.78	28,059
2020-07-22	$15.96	$15.96	$15.82	$15.90	$15.90	26,857
2020-07-21	$15.58	$15.94	$15.58	$15.87	$15.87	43,012
2020-07-20	$16.05	$16.15	$16.05	$16.08	$16.08	72,445
2020-07-17	$16.29	$16.29	$16.10	$16.15	$16.15	229,200
2020-07-16	$16.36	$16.43	$16.33	$16.35	$16.35	192,100
2020-07-15	$16.85	$16.85	$16.37	$16.47	$16.47	23,200
2020-07-14	$16.15	$16.20	$16.04	$16.14	$16.14	37,500
2020-07-13	$16.15	$16.18	$15.96	$16.03	$16.03	21,500
2020-07-10	$15.48	$16.09	$15.47	$16.04	$16.04	35,300
2020-07-09	$15.64	$15.73	$15.50	$15.63	$15.63	16,100
2020-07-08	$15.64	$15.86	$15.64	$15.75	$15.75	26,100
2020-07-07	$16.27	$16.27	$15.79	$15.90	$15.90	30,100
2020-07-06	$16.10	$16.22	$16.06	$16.15	$16.15	19,200
2020-07-02	$16.01	$16.01	$15.88	$15.96	$15.96	38,800
2020-07-01	$15.90	$15.90	$15.72	$15.82	$15.82	47,300
2020-06-30	$16.00	$16.18	$16.00	$16.10	$16.10	73,400
2020-06-29	$16.03	$16.24	$15.99	$16.22	$16.22	34,297
2020-06-26	$16.20	$16.30	$15.78	$16.24	$16.24	72,379
2020-06-25	$16.35	$16.47	$16.26	$16.45	$16.45	17,161
2020-06-24	$16.29	$16.38	$16.25	$16.32	$16.32	27,165
2020-06-23	$16.69	$16.81	$16.43	$16.52	$16.52	22,155
2020-06-22	$16.37	$16.44	$16.35	$16.42	$16.42	30,484
2020-06-19	$16.47	$16.47	$16.24	$16.24	$16.24	17,581
2020-06-18	$16.40	$16.59	$16.40	$16.46	$16.46	47,635
2020-06-17	$16.70	$16.72	$16.64	$16.64	$16.64	17,296
2020-06-16	$16.65	$17.04	$16.65	$16.75	$16.75	48,586
2020-06-15	$16.21	$16.49	$16.13	$16.42	$16.42	38,255
2020-06-12	$16.61	$16.61	$16.33	$16.54	$16.54	25,680
2020-06-11	$16.58	$16.74	$16.20	$16.20	$16.20	15,818
2020-06-10	$16.49	$17.17	$16.49	$17.07	$17.07	20,551
2020-06-09	$17.31	$17.31	$17.06	$17.20	$17.20	21,285
2020-06-08	$17.07	$17.27	$17.00	$17.23	$17.23	13,083
2020-06-05	$16.91	$17.00	$16.88	$16.92	$16.92	27,044
2020-06-04	$16.75	$16.76	$16.55	$16.68	$16.68	11,638
2020-06-03	$16.70	$16.95	$16.70	$16.84	$16.84	23,799
2020-06-02	$16.61	$16.61	$16.37	$16.50	$16.50	24,147
2020-06-01	$16.38	$16.40	$16.31	$16.38	$16.38	23,245
2020-05-29	$16.55	$16.60	$16.35	$16.53	$16.53	23,210
2020-05-28	$16.84	$17.00	$16.80	$16.87	$16.87	27,546
2020-05-27	$16.27	$16.42	$16.25	$16.40	$16.40	49,293
2020-05-26	$16.41	$16.41	$14.99	$15.72	$15.72	27,790
2020-05-22	$15.25	$15.25	$15.09	$15.11	$15.11	20,210
2020-05-21	$15.17	$15.46	$15.17	$15.25	$15.25	36,264
2020-05-20	$15.55	$15.76	$15.54	$15.58	$15.58	48,641
2020-05-19	$15.41	$15.59	$15.34	$15.43	$15.43	89,593
2020-05-18	$15.28	$15.40	$15.02	$15.40	$15.40	64,809
2020-05-15	$14.70	$14.90	$14.70	$14.79	$14.79	27,034
2020-05-14	$14.65	$14.92	$14.63	$14.84	$14.84	29,137
2020-05-13	$15.22	$15.40	$15.12	$15.16	$15.16	46,494
2020-05-12	$15.40	$15.46	$15.12	$15.12	$15.12	76,900
2020-05-11	$15.59	$16.32	$15.59	$15.70	$15.70	53,871
2020-05-08	$15.30	$15.56	$15.30	$15.43	$15.43	57,944
2020-05-07	$15.22	$15.29	$15.11	$15.19	$15.19	113,647
2020-05-06	$15.28	$15.36	$15.12	$15.12	$15.12	26,001
2020-05-05	$15.15	$15.40	$15.15	$15.21	$15.21	26,510
2020-05-04	$15.94	$15.94	$14.88	$15.05	$15.05	50,604
2020-05-01	$15.09	$15.36	$15.05	$15.13	$15.13	50,051
2020-04-30	$15.62	$15.81	$15.42	$15.51	$15.51	100,244
2020-04-29	$16.09	$16.09	$15.75	$16.03	$16.03	52,409
2020-04-28	$15.51	$15.98	$15.51	$15.62	$15.62	133,196
2020-04-27	$15.51	$15.51	$14.92	$15.23	$15.23	72,618
2020-04-24	$15.10	$15.30	$15.03	$15.22	$15.22	66,139
2020-04-23	$15.01	$15.35	$15.01	$15.02	$15.02	46,868
2020-04-22	$14.93	$15.03	$14.66	$14.90	$14.90	33,006
2020-04-21	$14.75	$15.10	$14.73	$14.85	$14.85	142,546
2020-04-20	$14.81	$15.21	$14.76	$14.76	$14.76	99,782
2020-04-17	$15.77	$15.77	$14.78	$14.90	$14.90	88,097
2020-04-16	$14.27	$15.64	$14.27	$14.72	$14.72	275,250
2020-04-15	$15.09	$15.33	$15.04	$15.04	$15.04	140,028
2020-04-14	$15.07	$15.53	$14.86	$15.35	$15.35	292,149
2020-04-13	$16.09	$16.09	$15.04	$15.04	$15.04	64,796
2020-04-09	$15.47	$15.75	$15.25	$15.49	$15.49	154,937
2020-04-08	$15.38	$15.75	$15.00	$15.30	$15.30	158,694
2020-04-07	$14.75	$15.91	$14.75	$15.22	$15.22	242,459
2020-04-06	$15.19	$15.19	$14.36	$14.76	$14.76	282,375
2020-04-03	$13.77	$14.64	$13.77	$14.09	$14.09	261,131
2020-04-02	$13.86	$15.20	$13.86	$14.47	$14.47	191,172
2020-04-01	$14.75	$15.32	$14.37	$14.38	$14.38	127,842
2020-03-31	$15.78	$16.03	$15.00	$15.18	$15.18	44,916
2020-03-30	$15.44	$16.19	$15.08	$15.78	$15.78	75,567
2020-03-27	$14.65	$15.54	$14.65	$15.30	$15.30	89,672
2020-03-26	$13.74	$15.15	$13.74	$15.15	$15.15	55,874
2020-03-25	$14.35	$16.67	$14.18	$15.02	$15.02	69,426
2020-03-24	$14.36	$15.20	$14.36	$14.88	$14.88	86,812
2020-03-23	$13.25	$15.42	$13.25	$13.91	$13.91	83,714
2020-03-20	$14.00	$15.10	$14.00	$14.51	$14.51	78,063
2020-03-19	$13.69	$14.97	$13.50	$14.38	$14.38	167,672
2020-03-18	$14.01	$14.93	$13.01	$13.72	$13.72	160,222
2020-03-17	$13.86	$14.45	$13.15	$14.21	$14.21	261,962
2020-03-16	$13.54	$14.25	$13.50	$13.58	$13.58	192,882
2020-03-13	$14.72	$15.44	$14.52	$15.11	$15.11	213,208
2020-03-12	$15.54	$15.54	$14.17	$14.42	$14.42	174,731
2020-03-11	$15.83	$15.93	$15.53	$15.53	$15.53	133,684
2020-03-10	$15.99	$15.99	$15.22	$15.54	$15.54	426,717
2020-03-09	$15.72	$15.72	$15.41	$15.48	$15.48	121,171
2020-03-06	$15.78	$16.31	$15.78	$16.09	$16.09	143,836
2020-03-05	$16.44	$16.53	$16.32	$16.42	$16.42	110,282
2020-03-04	$16.80	$16.80	$16.40	$16.66	$16.66	113,806
2020-03-03	$16.63	$16.75	$16.38	$16.51	$16.51	295,358
2020-03-02	$16.89	$16.89	$16.42	$16.78	$16.78	136,429
2020-02-28	$15.88	$16.57	$15.88	$16.48	$16.48	151,991
2020-02-27	$16.80	$16.80	$16.51	$16.51	$16.51	108,077
2020-02-26	$17.00	$17.19	$16.91	$16.94	$16.94	101,898
2020-02-25	$17.21	$17.21	$17.00	$17.03	$17.03	160,733
2020-02-24	$17.53	$17.53	$17.00	$17.16	$17.16	80,780
2020-02-21	$17.60	$17.65	$17.54	$17.62	$17.62	87,024
2020-02-20	$17.86	$17.90	$17.70	$17.76	$17.76	44,161
2020-02-19	$18.32	$18.32	$17.77	$18.00	$18.00	67,779
2020-02-18	$17.74	$17.80	$17.65	$17.68	$17.68	50,426
2020-02-14	$17.59	$17.72	$17.39	$17.57	$17.57	55,578
2020-02-13	$17.43	$17.70	$17.43	$17.54	$17.54	36,692
2020-02-12	$17.65	$17.65	$17.51	$17.58	$17.58	51,070
2020-02-11	$17.81	$18.04	$17.76	$17.84	$17.84	74,717
2020-02-10	$17.62	$17.98	$17.62	$17.91	$17.91	51,589
2020-02-07	$18.20	$18.23	$18.08	$18.13	$18.13	19,031
2020-02-06	$17.91	$18.30	$17.91	$18.12	$18.12	62,169
2020-02-05	$18.44	$18.44	$18.09	$18.13	$18.13	73,432
2020-02-04	$18.01	$18.04	$17.95	$18.01	$18.01	52,907
2020-02-03	$17.83	$17.94	$17.82	$17.85	$17.85	55,219
2020-01-31	$17.93	$17.93	$17.66	$17.66	$17.66	67,471
2020-01-30	$17.57	$17.98	$17.57	$17.93	$17.93	76,548
2020-01-29	$17.86	$18.14	$17.81	$17.88	$17.88	346,217
2020-01-28	$18.03	$18.03	$17.68	$17.76	$17.76	640,376
2020-01-27	$17.60	$17.82	$17.60	$17.69	$17.69	64,460
2020-01-24	$17.90	$17.90	$17.73	$17.77	$17.77	94,307
2020-01-23	$18.20	$18.20	$17.90	$17.99	$17.99	58,938
2020-01-22	$18.15	$18.15	$18.00	$18.04	$18.04	70,806
2020-01-21	$18.27	$18.27	$18.14	$18.17	$18.17	97,627
2020-01-17	$18.06	$18.49	$18.06	$18.19	$18.19	22,623
2020-01-16	$18.18	$18.18	$18.04	$18.14	$18.14	206,229
2020-01-15	$18.01	$18.29	$18.01	$18.17	$18.17	34,200
2020-01-14	$18.01	$18.57	$18.01	$18.11	$18.11	43,830
2020-01-13	$18.01	$18.30	$18.01	$18.26	$18.26	40,177
2020-01-10	$18.36	$18.36	$18.14	$18.18	$18.18	54,503
2020-01-09	$18.44	$18.47	$18.38	$18.44	$18.44	49,831
2020-01-08	$18.45	$18.79	$18.45	$18.58	$18.58	27,314
2020-01-07	$18.61	$18.74	$18.60	$18.60	$18.60	31,450
2020-01-06	$18.60	$18.63	$18.50	$18.63	$18.63	141,563
2020-01-03	$18.20	$18.55	$18.20	$18.48	$18.48	42,533
2020-01-02	$18.17	$18.71	$18.17	$18.64	$18.64	63,066
2019-12-31	$18.42	$18.50	$18.42	$18.49	$18.49	21,872
2019-12-30	$18.98	$18.98	$18.25	$18.47	$18.47	70,202
2019-12-27	$19.02	$19.02	$18.67	$18.67	$18.67	28,029
2019-12-26	$19.01	$19.13	$19.01	$19.10	$19.10	20,238
2019-12-24	$19.15	$19.15	$19.00	$19.01	$19.01	22,617
2019-12-23	$19.14	$19.21	$19.14	$19.19	$19.19	32,777
2019-12-20	$19.35	$19.35	$19.26	$19.27	$19.27	17,481
2019-12-19	$19.01	$19.32	$19.01	$19.26	$19.26	55,422
2019-12-18	$19.61	$19.66	$19.17	$19.36	$19.36	189,345
2019-12-17	$19.68	$19.68	$19.09	$19.38	$19.38	34,097
2019-12-16	$19.49	$19.89	$19.49	$19.55	$19.55	35,976
2019-12-13	$19.75	$19.75	$19.65	$19.67	$19.67	24,310
2019-12-12	$19.98	$19.98	$19.70	$19.78	$19.78	30,034
2019-12-11	$19.81	$19.89	$19.81	$19.85	$19.85	29,038
2019-12-10	$19.81	$19.91	$19.81	$19.87	$19.87	24,391
2019-12-09	$19.96	$19.98	$19.88	$19.92	$19.92	29,488
2019-12-06	$20.07	$20.27	$19.85	$20.05	$20.05	18,403
2019-12-05	$19.92	$19.99	$19.85	$19.90	$19.90	15,978
2019-12-04	$20.23	$20.27	$20.23	$20.25	$20.25	29,441
2019-12-03	$19.85	$19.93	$19.83	$19.89	$19.89	15,839
2019-12-02	$20.04	$20.04	$19.90	$19.94	$19.94	42,941
2019-11-29	$20.02	$20.02	$19.93	$20.00	$20.00	9,839
2019-11-27	$20.09	$20.09	$20.01	$20.04	$20.04	16,699
2019-11-26	$20.10	$20.14	$20.04	$20.11	$20.11	25,475
2019-11-25	$19.98	$20.05	$19.98	$20.00	$20.00	60,420
2019-11-22	$19.90	$19.95	$19.81	$19.81	$19.81	43,922
2019-11-21	$19.70	$20.15	$19.70	$20.08	$20.08	22,196
2019-11-20	$19.90	$19.93	$19.83	$19.85	$19.85	8,790
2019-11-19	$20.03	$20.03	$19.95	$19.95	$19.95	10,017
2019-11-18	$20.14	$20.17	$20.11	$20.16	$20.16	28,979
2019-11-15	$20.25	$20.30	$20.24	$20.27	$20.27	6,511
2019-11-14	$20.31	$20.31	$20.24	$20.31	$20.31	26,980
2019-11-13	$20.54	$20.68	$20.54	$20.60	$20.60	27,991
2019-11-12	$20.79	$20.79	$20.67	$20.69	$20.69	102,701
2019-11-11	$20.73	$21.37	$20.73	$21.03	$21.03	32,069
2019-11-08	$20.35	$20.54	$20.35	$20.40	$20.40	21,191
2019-11-07	$21.31	$21.36	$21.21	$21.24	$21.24	15,747
2019-11-06	$21.23	$21.27	$21.18	$21.23	$21.23	23,919
2019-11-05	$21.02	$21.08	$21.00	$21.01	$21.01	10,115
2019-11-04	$20.91	$20.93	$20.88	$20.90	$20.90	74,335
2019-11-01	$20.86	$20.87	$20.77	$20.78	$20.78	13,151
2019-10-31	$20.90	$20.90	$20.63	$20.66	$20.66	26,215
2019-10-30	$20.99	$21.12	$20.98	$21.12	$21.12	30,964
2019-10-29	$20.73	$20.94	$20.73	$20.89	$20.89	12,921
2019-10-28	$20.78	$20.79	$20.65	$20.74	$20.74	12,648
2019-10-25	$20.06	$20.52	$20.06	$20.47	$20.47	12,063
2019-10-24	$20.60	$20.60	$20.49	$20.53	$20.53	23,238
2019-10-23	$20.55	$20.55	$20.23	$20.31	$20.31	18,117
2019-10-22	$20.09	$20.15	$20.07	$20.08	$20.08	14,043
2019-10-21	$20.03	$20.06	$20.01	$20.03	$20.03	9,759
2019-10-18	$19.98	$20.00	$19.90	$20.00	$20.00	28,174
2019-10-17	$19.85	$20.17	$19.85	$20.09	$20.09	16,065
2019-10-16	$20.38	$20.38	$19.90	$20.01	$20.01	62,331
2019-10-15	$19.78	$19.95	$19.77	$19.91	$19.91	108,916
2019-10-14	$19.50	$19.54	$19.47	$19.54	$19.54	29,201
2019-10-11	$19.37	$19.64	$19.37	$19.61	$19.61	14,948
2019-10-10	$18.98	$19.35	$18.96	$19.25	$19.25	19,918
2019-10-09	$19.19	$19.33	$19.19	$19.29	$19.29	24,082
2019-10-08	$19.28	$19.32	$19.19	$19.19	$19.19	45,608
2019-10-07	$19.29	$19.38	$19.26	$19.32	$19.32	12,494
2019-10-04	$19.95	$19.95	$19.43	$19.56	$19.56	22,653
2019-10-03	$19.49	$19.59	$19.48	$19.54	$19.54	13,718
2019-10-02	$19.70	$19.70	$19.49	$19.58	$19.58	31,469
2019-10-01	$19.69	$19.72	$19.58	$19.68	$19.68	20,061
2019-09-30	$19.25	$19.70	$19.25	$19.40	$19.40	59,335
2019-09-27	$19.62	$19.66	$19.56	$19.58	$19.58	13,404
2019-09-26	$19.94	$19.98	$19.88	$19.89	$19.89	40,927
2019-09-25	$19.79	$19.99	$19.79	$19.94	$19.94	26,870
2019-09-24	$20.01	$20.10	$19.92	$20.02	$20.02	40,236
2019-09-23	$19.87	$19.92	$19.85	$19.92	$19.92	16,019
2019-09-20	$19.92	$19.97	$19.90	$19.90	$19.90	20,085
2019-09-19	$19.88	$19.98	$19.88	$19.93	$19.93	51,493
2019-09-18	$19.64	$19.74	$19.62	$19.74	$19.74	12,025
2019-09-17	$19.80	$19.80	$19.57	$19.63	$19.63	17,095
2019-09-16	$19.68	$19.80	$19.65	$19.76	$19.76	45,597
2019-09-13	$19.84	$19.86	$19.83	$19.86	$19.86	28,789
2019-09-12	$20.00	$20.00	$19.75	$19.78	$19.78	20,291
2019-09-11	$19.58	$19.60	$19.56	$19.56	$19.56	13,459
2019-09-10	$19.10	$19.16	$19.10	$19.10	$19.10	31,941
2019-09-09	$19.43	$19.43	$19.08	$19.13	$19.13	29,306
2019-09-06	$19.14	$19.17	$18.94	$19.11	$19.11	54,073
2019-09-05	$18.94	$19.05	$18.94	$18.99	$18.99	50,033
2019-09-04	$18.70	$18.70	$18.35	$18.63	$18.63	642,430
2019-09-03	$18.76	$18.82	$18.76	$18.82	$18.82	41,712
2019-08-30	$19.00	$19.08	$18.81	$18.86	$18.86	530,117
2019-08-29	$18.70	$18.70	$18.62	$18.64	$18.64	653,082
2019-08-28	$18.33	$18.73	$18.33	$18.66	$18.66	57,581
2019-08-27	$18.91	$18.92	$18.82	$18.84	$18.84	113,389
2019-08-26	$18.78	$18.79	$18.69	$18.79	$18.79	17,592
2019-08-23	$18.57	$18.65	$18.51	$18.60	$18.60	20,322
2019-08-22	$18.61	$18.68	$18.53	$18.64	$18.64	35,904
2019-08-21	$18.68	$18.68	$18.57	$18.60	$18.60	31,561
2019-08-20	$18.46	$18.46	$18.34	$18.35	$18.35	49,755
2019-08-19	$18.54	$18.54	$18.46	$18.48	$18.48	24,415
2019-08-16	$18.51	$18.65	$18.51	$18.65	$18.65	53,461
2019-08-15	$18.67	$18.68	$18.59	$18.64	$18.64	48,112
2019-08-14	$18.66	$18.71	$18.53	$18.53	$18.53	38,938
2019-08-13	$18.19	$18.67	$18.19	$18.58	$18.58	52,197
2019-08-12	$18.73	$18.78	$18.46	$18.53	$18.53	19,987
2019-08-09	$18.58	$18.76	$18.40	$18.41	$18.41	20,889
2019-08-08	$19.00	$19.25	$19.00	$19.21	$19.21	19,688
2019-08-07	$18.65	$18.84	$18.63	$18.84	$18.84	41,347
2019-08-06	$18.63	$18.63	$18.50	$18.54	$18.54	47,575
2019-08-05	$18.90	$18.90	$18.65	$18.65	$18.65	37,078
2019-08-02	$18.93	$18.93	$18.75	$18.79	$18.79	20,911
2019-08-01	$18.82	$18.98	$18.72	$18.73	$18.73	21,758
2019-07-31	$18.81	$18.84	$18.64	$18.71	$18.71	33,755
2019-07-30	$18.95	$19.00	$18.89	$18.89	$18.89	31,424
2019-07-29	$18.99	$19.00	$18.90	$18.91	$18.91	25,102
2019-07-26	$19.35	$19.35	$19.26	$19.26	$19.26	27,430
2019-07-25	$19.54	$19.81	$19.45	$19.50	$19.50	20,511
2019-07-24	$19.37	$19.57	$19.37	$19.54	$19.54	18,683
2019-07-23	$19.48	$19.59	$19.46	$19.59	$19.59	50,712
2019-07-22	$19.46	$19.46	$19.30	$19.30	$19.30	85,378
2019-07-19	$19.49	$19.59	$19.49	$19.55	$19.55	15,965
2019-07-18	$19.46	$19.46	$19.08	$19.41	$19.41	26,062
2019-07-17	$19.26	$19.47	$19.26	$19.46	$19.46	158,723
2019-07-16	$19.49	$19.53	$19.43	$19.43	$19.43	46,271
2019-07-15	$19.52	$19.58	$19.49	$19.51	$19.51	22,766
2019-07-12	$19.40	$19.54	$19.27	$19.51	$19.51	24,756
2019-07-11	$19.18	$19.50	$19.18	$19.40	$19.40	59,710
2019-07-10	$19.36	$19.40	$19.30	$19.36	$19.36	31,619
2019-07-09	$19.26	$19.33	$19.24	$19.27	$19.27	61,350
2019-07-08	$19.30	$19.43	$19.30	$19.35	$19.35	111,319
2019-07-05	$19.21	$19.32	$19.17	$19.25	$19.25	23,173
2019-07-03	$19.53	$19.61	$19.25	$19.45	$19.45	70,234
2019-07-02	$19.82	$19.85	$19.77	$19.77	$19.77	30,323
2019-07-01	$19.84	$19.88	$19.75	$19.78	$19.78	22,544
2019-06-28	$19.47	$19.66	$19.47	$19.59	$19.59	11,664
2019-06-27	$19.45	$19.52	$19.45	$19.50	$19.50	30,737
2019-06-26	$20.04	$20.04	$19.71	$19.80	$19.80	15,493
2019-06-25	$19.80	$19.89	$19.78	$19.78	$19.78	16,796
2019-06-24	$19.62	$19.77	$19.62	$19.73	$19.73	25,767
2019-06-21	$19.66	$19.70	$19.62	$19.62	$19.62	57,912
2019-06-20	$19.71	$19.71	$19.57	$19.69	$19.69	20,907
2019-06-19	$19.63	$19.63	$19.40	$19.46	$19.46	45,071
2019-06-18	$19.26	$19.59	$19.26	$19.52	$19.52	30,565
2019-06-17	$19.25	$19.44	$19.25	$19.42	$19.42	26,295
2019-06-14	$19.27	$19.44	$19.27	$19.38	$19.38	26,953
2019-06-13	$19.53	$19.53	$19.46	$19.47	$19.47	38,206
2019-06-12	$19.55	$19.56	$19.42	$19.44	$19.44	21,002
2019-06-11	$19.60	$19.60	$19.46	$19.52	$19.52	38,697
2019-06-10	$19.49	$19.59	$19.48	$19.52	$19.52	16,020
2019-06-07	$19.30	$19.55	$19.30	$19.48	$19.48	16,984
2019-06-06	$19.30	$19.56	$19.30	$19.49	$19.49	17,678
2019-06-05	$19.59	$19.68	$19.37	$19.40	$19.40	18,846
2019-06-04	$19.06	$19.20	$18.99	$19.17	$19.17	34,063
2019-06-03	$18.85	$18.87	$18.78	$18.81	$18.81	24,215
2019-05-31	$18.47	$18.60	$18.47	$18.53	$18.53	33,962
2019-05-30	$18.89	$18.89	$18.78	$18.80	$18.80	19,526
2019-05-29	$18.79	$18.79	$18.54	$18.58	$18.58	50,301
2019-05-28	$18.57	$18.63	$18.48	$18.48	$18.48	32,520
2019-05-24	$18.66	$18.68	$18.53	$18.64	$18.64	40,554
2019-05-23	$18.42	$18.43	$18.36	$18.38	$18.38	29,516
2019-05-22	$18.59	$18.65	$18.59	$18.63	$18.63	16,700
2019-05-21	$18.51	$18.62	$18.51	$18.61	$18.61	141,318
2019-05-20	$18.08	$18.38	$18.08	$18.28	$18.28	30,604
2019-05-17	$18.30	$18.54	$18.30	$18.33	$18.33	45,846
2019-05-16	$18.30	$18.60	$18.30	$18.46	$18.46	30,916
2019-05-15	$18.37	$18.60	$18.36	$18.58	$18.58	42,365
2019-05-14	$18.57	$18.64	$18.54	$18.58	$18.58	48,468
2019-05-13	$18.80	$18.80	$18.28	$18.48	$18.48	37,627
2019-05-10	$18.81	$19.22	$18.81	$19.12	$19.12	28,045
2019-05-09	$18.73	$19.11	$18.73	$19.06	$19.06	19,382
2019-05-08	$19.36	$19.36	$19.20	$19.27	$19.27	19,362
2019-05-07	$19.68	$19.68	$19.40	$19.49	$19.49	42,138
2019-05-06	$19.62	$19.82	$19.62	$19.82	$19.82	16,776
2019-05-03	$19.40	$19.99	$19.40	$19.99	$19.99	21,665
2019-05-02	$19.78	$19.78	$19.68	$19.73	$19.73	11,838
2019-05-01	$19.97	$19.97	$19.78	$19.82	$19.82	17,317
2019-04-30	$19.63	$19.92	$19.63	$19.86	$19.86	27,833
2019-04-29	$19.70	$19.81	$19.68	$19.74	$19.74	30,649
2019-04-26	$19.66	$19.72	$19.65	$19.71	$19.71	13,976
2019-04-25	$19.22	$19.57	$19.22	$19.54	$19.54	56,910
2019-04-24	$19.52	$19.52	$19.40	$19.44	$19.44	24,509
2019-04-23	$19.75	$19.75	$19.55	$19.63	$19.63	31,802
2019-04-22	$19.66	$19.76	$19.63	$19.72	$19.72	18,430
2019-04-18	$19.85	$19.97	$19.84	$19.90	$19.90	84,223
2019-04-17	$19.77	$19.77	$19.68	$19.71	$19.71	19,412
2019-04-16	$19.74	$19.81	$19.73	$19.73	$19.73	21,485
2019-04-15	$19.67	$19.75	$19.67	$19.70	$19.70	35,215
2019-04-12	$19.74	$19.74	$19.65	$19.65	$19.65	36,507
2019-04-11	$19.68	$19.70	$19.61	$19.67	$19.67	24,086
2019-04-10	$19.73	$19.73	$19.62	$19.65	$19.65	35,005
2019-04-09	$19.65	$19.70	$19.61	$19.66	$19.66	68,940
2019-04-08	$19.80	$19.86	$19.76	$19.86	$19.86	34,154
2019-04-05	$19.81	$19.88	$19.81	$19.85	$19.85	36,010
2019-04-04	$19.80	$19.90	$19.80	$19.87	$19.87	66,379
2019-04-03	$19.72	$19.79	$19.70	$19.72	$19.72	67,963
2019-04-02	$19.62	$19.62	$19.50	$19.53	$19.53	52,718
2019-04-01	$19.47	$19.51	$19.42	$19.51	$19.51	37,625
2019-03-29	$19.20	$19.25	$19.18	$19.22	$19.22	37,450
2019-03-28	$19.12	$19.32	$19.12	$19.31	$19.31	60,509
2019-03-27	$19.21	$19.21	$19.04	$19.14	$19.14	54,798
2019-03-26	$19.34	$19.40	$19.29	$19.34	$19.34	72,581
2019-03-25	$19.15	$19.19	$19.07	$19.19	$19.19	49,551
2019-03-22	$19.32	$19.32	$19.16	$19.20	$19.20	34,631
2019-03-21	$19.33	$19.44	$19.21	$19.44	$19.44	31,614
2019-03-20	$19.35	$19.39	$19.01	$19.25	$19.25	38,451
2019-03-19	$19.34	$19.34	$19.17	$19.24	$19.24	36,421
2019-03-18	$19.07	$19.27	$18.87	$19.21	$19.21	49,193
2019-03-15	$19.04	$19.15	$19.03	$19.11	$19.11	47,586
2019-03-14	$18.62	$18.90	$18.61	$18.66	$18.66	40,083
2019-03-13	$19.05	$19.37	$19.05	$19.28	$19.28	37,975
2019-03-12	$19.66	$19.66	$19.34	$19.36	$19.36	41,281
2019-03-11	$19.32	$19.73	$19.32	$19.45	$19.45	40,311
2019-03-08	$18.83	$19.35	$18.83	$19.34	$19.34	30,074
2019-03-07	$19.53	$19.54	$19.31	$19.35	$19.35	26,444
2019-03-06	$19.73	$19.74	$19.61	$19.68	$19.68	58,133
2019-03-05	$19.69	$19.75	$19.68	$19.74	$19.74	46,852
2019-03-04	$19.91	$19.95	$19.81	$19.88	$19.88	41,495
2019-03-01	$19.85	$19.93	$19.83	$19.91	$19.91	46,983
2019-02-28	$20.00	$20.00	$19.78	$19.80	$19.80	42,189
2019-02-27	$19.95	$19.96	$19.87	$19.88	$19.88	37,033
2019-02-26	$19.89	$20.05	$19.89	$20.03	$20.03	26,513
2019-02-25	$20.10	$20.16	$20.04	$20.08	$20.08	47,007
2019-02-22	$19.86	$19.94	$19.85	$19.86	$19.86	40,593
2019-02-21	$19.80	$19.85	$19.75	$19.80	$19.80	44,679
2019-02-20	$19.80	$19.89	$19.71	$19.86	$19.86	78,661
2019-02-19	$19.61	$19.77	$19.61	$19.73	$19.73	55,028
2019-02-15	$19.80	$20.09	$19.80	$20.04	$20.04	58,665
2019-02-14	$18.90	$19.01	$18.90	$18.98	$18.98	44,582
2019-02-13	$18.94	$19.25	$18.94	$19.19	$19.19	210,450
2019-02-12	$18.69	$18.78	$18.69	$18.76	$18.76	77,781
2019-02-11	$18.49	$18.55	$18.39	$18.39	$18.39	295,335
2019-02-08	$18.46	$18.50	$18.39	$18.50	$18.50	32,172
2019-02-07	$18.89	$18.89	$18.63	$18.67	$18.67	49,545
2019-02-06	$19.11	$19.17	$19.01	$19.12	$19.12	100,000
2019-02-05	$19.31	$19.40	$19.31	$19.37	$19.37	77,065
2019-02-04	$19.31	$19.31	$19.18	$19.29	$19.29	29,716
2019-02-01	$19.25	$19.25	$19.15	$19.19	$19.19	60,477
2019-01-31	$19.09	$19.21	$19.09	$19.21	$19.21	64,431
2019-01-30	$19.07	$19.23	$19.02	$19.20	$19.20	55,076
2019-01-29	$19.17	$19.17	$19.03	$19.05	$19.05	91,772
2019-01-28	$19.04	$19.04	$18.75	$18.76	$18.76	84,303
2019-01-25	$19.24	$19.33	$19.24	$19.31	$19.31	51,265
2019-01-24	$19.09	$19.22	$19.07	$19.21	$19.21	49,685
2019-01-23	$19.07	$19.19	$18.99	$19.04	$19.04	53,437
2019-01-22	$19.28	$19.28	$19.00	$19.13	$19.13	90,518
2019-01-18	$19.49	$19.70	$19.49	$19.66	$19.66	111,676
2019-01-17	$19.32	$19.43	$19.22	$19.42	$19.42	68,087
2019-01-16	$19.75	$19.75	$19.64	$19.68	$19.68	26,338
2019-01-15	$19.85	$19.85	$19.47	$19.55	$19.55	125,727
2019-01-14	$19.40	$19.57	$19.40	$19.49	$19.49	45,788
2019-01-11	$19.49	$19.58	$19.49	$19.53	$19.53	48,377
2019-01-10	$19.53	$19.72	$19.45	$19.66	$19.66	29,110
2019-01-09	$19.72	$19.77	$19.65	$19.70	$19.70	24,264
2019-01-08	$19.50	$19.58	$19.45	$19.53	$19.53	29,325
2019-01-07	$19.59	$19.79	$19.55	$19.67	$19.67	51,424
2019-01-04	$19.24	$19.72	$19.24	$19.66	$19.66	69,503
2019-01-03	$19.34	$19.34	$19.10	$19.22	$19.22	62,792
2019-01-02	$18.95	$19.33	$18.95	$19.29	$19.29	46,258
2018-12-31	$19.33	$19.33	$19.17	$19.19	$19.19	79,484
2018-12-28	$19.23	$19.24	$19.06	$19.20	$19.20	96,503
2018-12-27	$18.53	$18.90	$18.53	$18.90	$18.90	49,257
2018-12-26	$18.88	$19.14	$18.53	$19.04	$19.04	80,716
2018-12-24	$19.21	$19.21	$18.76	$18.82	$18.82	38,329
2018-12-21	$19.31	$19.34	$19.01	$19.06	$19.06	41,505
2018-12-20	$19.67	$19.73	$19.50	$19.71	$19.71	51,020
2018-12-19	$19.79	$20.03	$19.52	$19.62	$19.62	33,467
2018-12-18	$19.88	$19.96	$19.72	$19.81	$19.81	50,338
2018-12-17	$19.79	$19.88	$19.60	$19.70	$19.70	85,822
2018-12-14	$19.82	$19.87	$19.70	$19.70	$19.70	45,652
2018-12-13	$19.75	$19.83	$19.67	$19.75	$19.75	79,865
2018-12-12	$20.17	$20.26	$20.07	$20.12	$20.12	29,334
2018-12-11	$19.77	$19.98	$19.68	$19.76	$19.76	74,371
2018-12-10	$19.71	$19.86	$19.55	$19.80	$19.80	61,472
2018-12-07	$20.01	$20.14	$19.74	$19.86	$19.86	32,298
2018-12-06	$19.43	$20.24	$19.43	$20.08	$20.08	130,543
2018-12-04	$20.41	$20.41	$19.84	$19.84	$19.84	68,298
2018-12-03	$20.34	$20.34	$20.16	$20.23	$20.23	35,244
2018-11-30	$20.24	$20.29	$20.11	$20.27	$20.27	15,379
2018-11-29	$20.11	$20.27	$20.09	$20.22	$20.22	28,496
2018-11-28	$19.97	$20.25	$19.93	$20.24	$20.24	24,257
2018-11-27	$20.05	$20.09	$19.89	$20.08	$20.08	83,244
2018-11-26	$20.11	$20.12	$19.95	$20.08	$20.08	26,446
2018-11-23	$19.10	$19.49	$19.10	$19.28	$19.28	16,062
2018-11-21	$19.35	$19.38	$19.24	$19.29	$19.29	46,010
2018-11-20	$19.17	$19.20	$18.97	$19.02	$19.02	69,978
2018-11-19	$19.17	$19.17	$18.86	$18.92	$18.92	33,889
2018-11-16	$18.90	$19.14	$18.90	$19.08	$19.08	31,697
2018-11-15	$19.07	$19.29	$19.07	$19.26	$19.26	51,979
2018-11-14	$18.56	$18.63	$18.43	$18.57	$18.57	97,537
2018-11-13	$18.31	$18.59	$18.31	$18.43	$18.43	96,439
2018-11-12	$18.50	$18.81	$18.50	$18.65	$18.65	47,248
2018-11-09	$18.81	$18.81	$18.52	$18.64	$18.64	37,812
2018-11-08	$18.40	$18.64	$18.40	$18.58	$18.58	44,370
2018-11-07	$19.30	$19.50	$19.13	$19.46	$19.46	46,405
2018-11-06	$19.17	$19.31	$19.16	$19.27	$19.27	54,489
2018-11-05	$18.93	$19.09	$18.93	$19.01	$19.01	51,932
2018-11-02	$19.11	$19.11	$18.80	$18.93	$18.93	40,359
2018-11-01	$19.13	$19.16	$18.98	$19.12	$19.12	60,969
2018-10-31	$19.10	$19.34	$19.10	$19.22	$19.22	22,843
2018-10-30	$18.92	$19.05	$18.76	$19.01	$19.01	64,169
2018-10-29	$19.30	$19.30	$18.86	$19.01	$19.01	156,525
2018-10-26	$18.80	$18.96	$18.63	$18.85	$18.85	48,591
2018-10-25	$18.68	$18.82	$18.53	$18.75	$18.75	34,619
2018-10-24	$18.66	$18.70	$18.20	$18.27	$18.27	42,120
2018-10-23	$18.43	$18.56	$18.24	$18.45	$18.45	87,046
2018-10-22	$18.97	$18.97	$18.76	$18.85	$18.85	40,172
2018-10-19	$19.01	$19.01	$18.84	$18.86	$18.86	34,858
2018-10-18	$19.21	$19.21	$18.78	$18.82	$18.82	94,369
2018-10-17	$19.26	$19.42	$19.26	$19.36	$19.36	53,586
2018-10-16	$18.81	$19.25	$18.81	$19.25	$19.25	66,763
2018-10-15	$18.60	$18.77	$18.60	$18.69	$18.69	52,140
2018-10-12	$18.46	$19.02	$18.46	$18.70	$18.70	66,104
2018-10-11	$18.83	$18.83	$18.52	$18.71	$18.71	50,663
2018-10-10	$19.11	$19.11	$18.76	$18.81	$18.81	38,287
2018-10-09	$18.60	$19.06	$18.60	$19.04	$19.04	65,502
2018-10-08	$18.81	$18.99	$18.79	$18.95	$18.95	19,015
2018-10-05	$18.91	$18.98	$18.77	$18.84	$18.84	36,857
2018-10-04	$19.10	$19.10	$18.84	$18.93	$18.93	33,025
2018-10-03	$19.16	$19.19	$19.10	$19.13	$19.13	108,912
2018-10-02	$19.20	$19.32	$19.20	$19.30	$19.30	48,440
2018-10-01	$19.20	$19.38	$19.20	$19.29	$19.29	51,766
2018-09-28	$18.91	$18.92	$18.80	$18.86	$18.86	24,684
2018-09-27	$18.95	$19.08	$18.92	$19.04	$19.04	34,842
2018-09-26	$19.16	$19.16	$19.10	$19.16	$19.16	24,523
2018-09-25	$19.00	$19.19	$18.96	$19.05	$19.05	66,885
2018-09-24	$18.98	$18.98	$18.84	$18.92	$18.92	27,574
2018-09-21	$18.88	$19.02	$18.88	$18.98	$18.98	46,024
2018-09-20	$19.01	$19.07	$18.96	$19.03	$19.03	33,176
2018-09-19	$19.14	$19.14	$18.85	$18.89	$18.89	26,858
2018-09-18	$18.77	$18.86	$18.63	$18.78	$18.78	98,379
2018-09-17	$18.52	$18.65	$18.52	$18.57	$18.57	60,977
2018-09-14	$18.59	$18.59	$18.45	$18.50	$18.50	70,863
2018-09-13	$18.54	$18.54	$18.21	$18.23	$18.23	48,300
2018-09-12	$17.71	$17.71	$17.61	$17.68	$17.68	66,415
2018-09-11	$17.65	$17.78	$17.65	$17.75	$17.75	123,537
2018-09-10	$17.75	$17.85	$17.70	$17.73	$17.73	81,580
2018-09-07	$17.75	$17.79	$17.71	$17.76	$17.76	60,226
2018-09-06	$17.91	$17.91	$17.77	$17.88	$17.88	35,030
2018-09-05	$17.92	$17.92	$17.78	$17.82	$17.82	118,154
2018-09-04	$18.01	$18.01	$17.95	$17.98	$17.98	73,485
2018-08-31	$18.31	$18.44	$18.29	$18.33	$18.33	66,411
2018-08-30	$18.46	$18.61	$18.41	$18.44	$18.44	49,385
2018-08-29	$18.66	$18.67	$18.57	$18.65	$18.65	50,095
2018-08-28	$18.56	$18.68	$18.56	$18.61	$18.61	61,220
2018-08-27	$18.29	$18.52	$18.29	$18.45	$18.45	54,436
2018-08-24	$18.47	$18.47	$18.05	$18.18	$18.18	28,867
2018-08-23	$18.26	$18.27	$18.14	$18.26	$18.26	41,483
2018-08-22	$18.61	$18.61	$18.17	$18.19	$18.19	116,288
2018-08-21	$18.64	$18.68	$18.56	$18.61	$18.61	53,240
2018-08-20	$18.73	$18.75	$18.61	$18.75	$18.75	21,845
2018-08-17	$18.60	$18.67	$18.56	$18.65	$18.65	38,400
2018-08-16	$18.36	$18.75	$18.36	$18.71	$18.71	66,494
2018-08-15	$18.91	$18.91	$18.51	$18.59	$18.59	79,808
2018-08-14	$18.71	$18.87	$18.71	$18.81	$18.81	46,339
2018-08-13	$18.82	$18.85	$18.73	$18.78	$18.78	67,604
2018-08-10	$19.31	$19.31	$19.03	$19.07	$19.07	35,500
2018-08-09	$19.09	$19.40	$19.09	$19.26	$19.26	26,459
2018-08-08	$19.24	$19.24	$19.14	$19.17	$19.17	33,390
2018-08-07	$19.50	$19.53	$19.44	$19.48	$19.48	42,303
2018-08-06	$19.17	$19.35	$19.17	$19.32	$19.32	31,944
2018-08-03	$19.40	$19.47	$19.30	$19.47	$19.47	20,460
2018-08-02	$19.45	$19.52	$19.38	$19.51	$19.51	37,088
2018-08-01	$19.77	$19.84	$19.69	$19.72	$19.72	40,387
2018-07-31	$19.62	$19.76	$19.60	$19.70	$19.70	91,122
2018-07-30	$19.48	$19.69	$19.48	$19.58	$19.58	108,385
2018-07-27	$19.22	$19.26	$19.15	$19.18	$19.18	67,701
2018-07-26	$18.95	$19.04	$18.95	$18.95	$18.95	33,011
2018-07-25	$18.87	$19.00	$18.84	$18.96	$18.96	66,154
2018-07-24	$18.70	$18.84	$18.69	$18.74	$18.74	122,648
2018-07-23	$18.73	$18.75	$18.63	$18.69	$18.69	72,638
2018-07-20	$18.50	$18.56	$18.45	$18.51	$18.51	52,680
2018-07-19	$18.36	$18.68	$18.36	$18.62	$18.62	146,099
2018-07-18	$18.47	$18.76	$18.47	$18.71	$18.71	177,737
2018-07-17	$18.22	$18.49	$18.22	$18.45	$18.45	161,198
2018-07-16	$18.26	$18.26	$18.17	$18.20	$18.20	99,172
2018-07-13	$18.12	$18.24	$18.12	$18.18	$18.18	117,335
2018-07-12	$18.12	$18.15	$17.94	$18.10	$18.10	347,636
2018-07-11	$18.26	$18.31	$18.14	$18.18	$18.18	44,398
2018-07-10	$18.69	$18.74	$18.65	$18.72	$18.72	73,064
2018-07-09	$18.82	$18.82	$18.62	$18.72	$18.72	73,823
2018-07-06	$18.50	$18.82	$18.50	$18.82	$18.82	108,077
2018-07-05	$18.23	$18.59	$18.23	$18.42	$18.42	61,460
2018-07-03	$18.86	$18.86	$18.63	$18.66	$18.66	16,880
2018-07-02	$18.89	$18.89	$18.67	$18.72	$18.72	42,448
2018-06-29	$19.55	$19.57	$19.50	$19.52	$19.52	31,299
2018-06-28	$19.65	$19.65	$19.55	$19.58	$19.58	24,440
2018-06-27	$19.71	$20.00	$19.71	$19.80	$19.80	556,178
2018-06-26	$20.27	$20.27	$20.01	$20.07	$20.07	61,384
2018-06-25	$19.89	$19.89	$19.71	$19.79	$19.79	29,296
2018-06-22	$20.04	$20.04	$19.93	$19.94	$19.94	37,886
2018-06-21	$19.94	$20.06	$19.75	$19.85	$19.85	74,785
2018-06-20	$20.01	$20.02	$19.90	$19.93	$19.93	42,894
2018-06-19	$19.86	$19.91	$19.80	$19.84	$19.84	50,970
2018-06-18	$19.75	$19.89	$19.75	$19.84	$19.84	62,641
2018-06-15	$20.14	$20.14	$19.83	$19.89	$19.89	102,256
2018-06-14	$20.16	$20.52	$20.16	$20.46	$20.46	64,924
2018-06-13	$20.42	$20.50	$20.28	$20.37	$20.37	60,683
2018-06-12	$20.37	$20.44	$20.29	$20.34	$20.34	86,891
2018-06-11	$20.28	$20.40	$20.28	$20.39	$20.39	114,841
2018-06-08	$20.39	$20.44	$20.28	$20.39	$20.39	51,165
2018-06-07	$20.38	$20.48	$20.35	$20.45	$20.45	43,005
2018-06-06	$20.30	$20.36	$20.23	$20.31	$20.31	63,163
2018-06-05	$20.05	$20.18	$20.05	$20.15	$20.15	327,942
2018-06-04	$20.05	$20.20	$20.04	$20.20	$20.20	323,344
2018-06-01	$20.05	$20.05	$19.95	$20.00	$20.00	27,119
2018-05-31	$20.06	$20.06	$19.88	$19.96	$19.96	44,760
2018-05-30	$19.85	$20.14	$19.85	$20.09	$20.09	58,248
2018-05-29	$20.20	$20.22	$20.12	$20.13	$20.13	24,340
2018-05-25	$20.49	$20.76	$20.44	$20.54	$20.54	25,371
2018-05-24	$20.32	$20.41	$20.30	$20.38	$20.38	34,747
2018-05-23	$20.55	$20.55	$20.41	$20.51	$20.51	23,634
2018-05-22	$20.72	$20.72	$20.59	$20.63	$20.63	57,621
2018-05-21	$20.80	$20.80	$20.29	$20.61	$20.61	23,355
2018-05-18	$20.67	$20.67	$20.45	$20.53	$20.53	34,236
2018-05-17	$20.64	$20.64	$20.17	$20.37	$20.37	24,851
2018-05-16	$20.39	$20.41	$20.27	$20.31	$20.31	23,341
2018-05-15	$20.16	$20.25	$20.13	$20.20	$20.20	33,924
2018-05-14	$20.41	$20.51	$20.38	$20.39	$20.39	25,317
2018-05-11	$20.44	$20.44	$20.33	$20.33	$20.33	24,133
2018-05-10	$20.45	$20.70	$20.45	$20.63	$20.63	43,484
2018-05-09	$20.54	$20.62	$20.44	$20.52	$20.52	151,686
2018-05-08	$20.53	$20.64	$20.53	$20.60	$20.60	82,783
2018-05-07	$20.43	$20.54	$20.43	$20.48	$20.48	31,973
2018-05-04	$20.45	$20.59	$20.44	$20.59	$20.59	24,537
2018-05-03	$20.31	$20.46	$20.30	$20.43	$20.43	32,592
2018-05-02	$20.50	$20.50	$20.34	$20.39	$20.39	20,874
2018-05-01	$20.65	$20.76	$20.65	$20.75	$20.75	22,711
2018-04-30	$20.76	$20.99	$20.67	$20.81	$20.81	57,894
2018-04-27	$20.81	$21.08	$20.81	$20.97	$20.97	19,767
2018-04-26	$21.30	$21.30	$21.14	$21.23	$21.23	20,030
2018-04-25	$21.00	$21.15	$20.89	$20.92	$20.92	56,460
2018-04-24	$20.95	$21.19	$20.67	$20.74	$20.74	46,984
2018-04-23	$20.99	$21.08	$20.95	$21.03	$21.03	24,550
2018-04-20	$21.15	$21.48	$21.15	$21.18	$21.18	16,167
2018-04-19	$21.36	$21.36	$21.17	$21.19	$21.19	36,034
2018-04-18	$21.78	$21.79	$21.68	$21.73	$21.73	316,843
2018-04-17	$21.73	$21.82	$21.67	$21.81	$21.81	34,002
2018-04-16	$21.74	$21.90	$21.74	$21.89	$21.89	43,740
2018-04-13	$21.57	$21.71	$21.57	$21.63	$21.63	19,783
2018-04-12	$21.65	$21.71	$21.57	$21.69	$21.69	18,429
2018-04-11	$22.10	$22.27	$22.10	$22.14	$22.14	16,782
2018-04-10	$22.18	$22.23	$22.09	$22.16	$22.16	28,120
2018-04-09	$21.85	$21.93	$21.74	$21.81	$21.81	89,586
2018-04-06	$22.00	$22.02	$21.73	$21.80	$21.80	33,138
2018-04-05	$22.15	$22.37	$22.15	$22.27	$22.27	38,744
2018-04-04	$21.87	$22.56	$21.87	$22.56	$22.56	360,098
2018-04-03	$21.78	$21.92	$21.67	$21.92	$21.92	49,961
2018-04-02	$21.74	$21.74	$21.37	$21.52	$21.52	40,952
2018-03-29	$21.75	$22.07	$21.75	$22.02	$22.02	50,693
2018-03-28	$21.66	$21.69	$21.51	$21.62	$21.62	28,245
2018-03-27	$21.41	$21.50	$21.18	$21.18	$21.18	65,401
2018-03-26	$21.24	$21.41	$21.16	$21.36	$21.36	29,172
2018-03-23	$21.06	$21.06	$20.70	$20.72	$20.72	37,318
2018-03-22	$21.24	$21.48	$21.24	$21.27	$21.27	22,572
2018-03-21	$21.52	$21.75	$21.49	$21.62	$21.62	31,030
2018-03-20	$21.65	$21.68	$21.51	$21.61	$21.61	25,345
2018-03-19	$21.40	$21.64	$21.33	$21.43	$21.43	23,017
2018-03-16	$21.78	$21.86	$21.72	$21.84	$21.84	47,588
2018-03-15	$21.97	$21.99	$21.85	$21.96	$21.96	24,781
2018-03-14	$21.90	$22.01	$21.83	$21.86	$21.86	18,147
2018-03-13	$21.97	$22.02	$21.76	$21.77	$21.77	33,676
2018-03-12	$22.01	$22.11	$21.93	$22.02	$22.02	36,481
2018-03-09	$21.70	$21.84	$21.64	$21.83	$21.83	18,385
2018-03-08	$21.76	$21.76	$21.58	$21.71	$21.71	17,793
2018-03-07	$21.63	$21.76	$21.63	$21.73	$21.73	19,726
2018-03-06	$22.06	$22.06	$21.90	$21.97	$21.97	32,245
2018-03-05	$21.90	$22.17	$21.88	$22.17	$22.17	28,121
2018-03-02	$21.39	$21.66	$21.22	$21.61	$21.61	35,213
2018-03-01	$22.00	$22.00	$21.53	$21.59	$21.59	23,981
2018-02-28	$22.39	$22.43	$22.26	$22.28	$22.28	24,152
2018-02-27	$22.44	$22.50	$22.27	$22.40	$22.40	15,478
2018-02-26	$22.52	$22.69	$22.51	$22.64	$22.64	29,998
2018-02-23	$22.46	$22.59	$22.40	$22.57	$22.57	27,814
2018-02-22	$22.25	$22.27	$22.06	$22.15	$22.15	27,003
2018-02-21	$22.56	$22.56	$22.11	$22.11	$22.11	22,327
2018-02-20	$22.43	$22.54	$22.30	$22.42	$22.42	23,471
2018-02-16	$22.87	$22.87	$22.44	$22.71	$22.71	31,603
2018-02-15	$22.93	$22.94	$22.69	$22.91	$22.91	20,564
2018-02-14	$22.36	$22.79	$22.27	$22.78	$22.78	30,737
2018-02-13	$22.29	$22.40	$22.21	$22.34	$22.34	29,418
2018-02-12	$23.45	$23.45	$22.78	$23.12	$23.12	24,136
2018-02-09	$23.08	$23.08	$22.22	$22.78	$22.78	32,432
2018-02-08	$23.10	$23.10	$22.57	$22.57	$22.57	27,102
2018-02-07	$22.85	$23.06	$22.78	$22.92	$22.92	34,996
2018-02-06	$22.41	$23.21	$22.41	$23.14	$23.14	89,471
2018-02-05	$23.74	$23.91	$23.11	$23.11	$23.11	29,810
2018-02-02	$23.95	$24.44	$23.95	$24.20	$24.20	19,205
2018-02-01	$24.48	$24.58	$24.43	$24.46	$24.46	19,785
2018-01-31	$24.48	$24.51	$24.33	$24.40	$24.40	60,219
2018-01-30	$24.61	$24.70	$24.55	$24.64	$24.64	21,335
2018-01-29	$24.87	$24.88	$24.75	$24.84	$24.84	25,878
2018-01-26	$24.80	$25.08	$24.79	$25.07	$25.07	38,435
2018-01-25	$24.90	$25.00	$24.84	$24.91	$24.91	18,689
2018-01-24	$24.46	$24.83	$24.46	$24.73	$24.73	20,442
2018-01-23	$24.69	$24.86	$24.69	$24.76	$24.76	13,414
2018-01-22	$24.75	$24.89	$24.75	$24.89	$24.89	22,049
2018-01-19	$24.37	$24.42	$24.33	$24.41	$24.41	96,802
2018-01-18	$24.88	$24.88	$24.59	$24.70	$24.70	21,517
2018-01-17	$24.40	$24.94	$24.40	$24.88	$24.88	33,934
2018-01-16	$24.08	$24.19	$24.04	$24.04	$24.04	34,093
2018-01-12	$23.90	$24.15	$23.90	$24.12	$24.12	53,131
2018-01-11	$23.75	$23.80	$23.65	$23.79	$23.79	16,335
2018-01-10	$23.87	$23.87	$23.67	$23.77	$23.77	54,219
2018-01-09	$23.46	$23.55	$23.40	$23.54	$23.54	42,850
2018-01-08	$23.52	$23.68	$23.52	$23.65	$23.65	21,561
2018-01-05	$23.41	$23.54	$23.41	$23.54	$23.54	12,338
2018-01-04	$23.60	$23.61	$23.50	$23.58	$23.58	13,141
2018-01-03	$23.35	$23.69	$23.35	$23.56	$23.56	63,986
2018-01-02	$22.98	$23.36	$22.98	$23.36	$23.36	15,490
2017-12-29	$23.27	$23.29	$23.17	$23.24	$23.24	14,261
2017-12-28	$23.21	$23.24	$23.13	$23.23	$23.23	18,992
2017-12-27	$23.37	$23.54	$23.36	$23.48	$23.48	17,446
2017-12-26	$23.67	$23.80	$23.67	$23.76	$23.76	10,276
2017-12-22	$23.72	$23.84	$23.72	$23.82	$23.82	14,765
2017-12-21	$23.40	$23.54	$23.40	$23.44	$23.44	11,626
2017-12-20	$23.38	$23.48	$23.33	$23.38	$23.38	13,356
2017-12-19	$23.39	$23.39	$22.98	$23.07	$23.07	19,085
2017-12-18	$22.92	$22.96	$22.92	$22.92	$22.92	34,240
2017-12-15	$22.64	$22.71	$22.61	$22.67	$22.67	22,159
2017-12-14	$22.54	$22.59	$22.49	$22.52	$22.52	26,669
2017-12-13	$22.36	$22.50	$22.33	$22.49	$22.49	26,403
2017-12-12	$22.49	$22.68	$22.49	$22.67	$22.67	33,065
2017-12-11	$22.50	$22.58	$22.48	$22.50	$22.50	20,174
2017-12-08	$22.35	$22.43	$22.32	$22.41	$22.41	11,279
2017-12-07	$22.07	$22.32	$22.07	$22.20	$22.20	27,932
2017-12-06	$22.24	$22.34	$22.19	$22.19	$22.19	20,753
2017-12-05	$22.31	$22.42	$22.26	$22.31	$22.31	30,070
2017-12-04	$22.36	$22.46	$22.31	$22.31	$22.31	23,053
2017-12-01	$22.53	$22.61	$22.25	$22.34	$22.34	30,090
2017-11-30	$22.83	$22.88	$22.72	$22.82	$22.82	24,225
2017-11-29	$23.15	$23.15	$22.77	$22.83	$22.83	11,722
2017-11-28	$22.69	$22.83	$22.60	$22.78	$22.78	26,039
2017-11-27	$22.53	$22.78	$22.53	$22.68	$22.68	17,556
2017-11-24	$22.45	$22.72	$22.45	$22.57	$22.57	14,144
2017-11-22	$22.40	$22.40	$22.21	$22.34	$22.34	48,389
2017-11-21	$22.20	$22.46	$21.70	$21.70	$21.70	789,705
2017-11-20	$22.24	$22.28	$22.16	$22.25	$22.25	21,193
2017-11-17	$22.16	$22.18	$22.09	$22.09	$22.09	25,987
2017-11-16	$21.60	$21.85	$21.60	$21.83	$21.83	49,021
2017-11-15	$21.54	$21.55	$21.35	$21.46	$21.46	141,783
2017-11-14	$21.88	$21.88	$21.61	$21.62	$21.62	30,667
2017-11-13	$21.51	$21.68	$21.50	$21.66	$21.66	28,237
2017-11-10	$21.85	$22.04	$21.70	$21.81	$21.81	667,469
2017-11-09	$22.50	$22.50	$21.71	$21.75	$21.75	44,678
2017-11-08	$24.72	$24.76	$24.50	$24.66	$24.66	30,883
2017-11-07	$24.39	$24.61	$24.30	$24.46	$24.46	20,546
2017-11-06	$24.00	$24.10	$23.91	$24.07	$24.07	17,017
2017-11-03	$23.90	$24.25	$23.90	$24.17	$24.17	17,836
2017-11-02	$24.24	$24.24	$23.95	$24.06	$24.06	12,198
2017-11-01	$23.81	$24.13	$23.81	$24.11	$24.11	18,198
2017-10-31	$23.70	$24.00	$23.70	$23.80	$23.80	28,251
2017-10-30	$24.32	$24.32	$24.10	$24.14	$24.14	22,354
2017-10-27	$23.83	$24.20	$23.83	$24.20	$24.20	57,577
2017-10-26	$23.99	$24.01	$23.72	$23.99	$23.99	20,683
2017-10-25	$23.95	$24.02	$23.71	$23.89	$23.89	21,578
2017-10-24	$24.31	$24.31	$24.06	$24.16	$24.16	12,972
2017-10-23	$24.32	$24.58	$24.23	$24.53	$24.53	11,388
2017-10-20	$24.02	$24.56	$24.02	$24.37	$24.37	21,293
2017-10-19	$23.81	$24.15	$23.81	$24.07	$24.07	44,567
2017-10-18	$24.22	$24.22	$23.83	$24.09	$24.09	16,627
2017-10-17	$23.82	$24.01	$23.67	$23.99	$23.99	25,328
2017-10-16	$24.04	$24.04	$23.50	$23.79	$23.79	16,485
2017-10-13	$23.93	$23.93	$23.63	$23.87	$23.87	479,370
2017-10-12	$23.35	$23.47	$23.24	$23.43	$23.43	20,827
2017-10-11	$23.48	$23.48	$23.28	$23.45	$23.45	15,323
2017-10-10	$23.24	$23.45	$23.20	$23.37	$23.37	13,454
2017-10-09	$23.29	$23.29	$22.96	$23.14	$23.14	11,218
2017-10-06	$22.98	$23.06	$22.90	$23.05	$23.05	29,146
2017-10-05	$23.27	$23.27	$22.96	$23.03	$23.03	13,131
2017-10-04	$22.70	$22.85	$22.62	$22.85	$22.85	18,118
2017-10-03	$22.81	$23.02	$22.69	$22.94	$22.94	14,942
2017-10-02	$22.70	$22.98	$22.70	$22.91	$22.91	18,880
2017-09-29	$22.94	$22.94	$22.36	$22.72	$22.72	12,497
2017-09-28	$22.89	$22.89	$22.64	$22.83	$22.83	13,698
2017-09-27	$23.01	$23.01	$22.38	$22.85	$22.85	19,709
2017-09-26	$23.09	$23.09	$22.57	$22.85	$22.85	24,516
2017-09-25	$22.63	$23.04	$22.63	$22.77	$22.77	14,443
2017-09-22	$22.73	$22.73	$22.28	$22.62	$22.62	11,940
2017-09-21	$22.19	$22.74	$22.19	$22.52	$22.52	12,684
2017-09-20	$22.49	$22.89	$22.48	$22.66	$22.66	23,175
2017-09-19	$22.19	$22.49	$22.19	$22.49	$22.49	22,459
2017-09-18	$22.11	$22.25	$21.95	$22.22	$22.22	13,649
2017-09-15	$21.79	$22.36	$21.79	$22.19	$22.19	12,628
2017-09-14	$22.20	$22.20	$21.81	$22.09	$22.09	11,386
2017-09-13	$22.39	$22.39	$22.13	$22.16	$22.16	333,274
2017-09-12	$22.03	$22.44	$22.03	$22.27	$22.27	13,316
2017-09-11	$21.90	$22.31	$21.90	$22.25	$22.25	15,023
2017-09-08	$21.95	$21.96	$21.79	$21.96	$21.96	27,470
2017-09-07	$21.50	$21.86	$21.50	$21.80	$21.80	22,849
2017-09-06	$21.61	$21.61	$21.46	$21.48	$21.48	18,129
2017-09-05	$21.65	$21.65	$21.48	$21.62	$21.62	12,541
2017-09-01	$21.55	$21.95	$21.55	$21.75	$21.75	9,587
2017-08-31	$21.30	$21.47	$21.26	$21.42	$21.42	14,798
2017-08-30	$21.47	$21.47	$21.12	$21.29	$21.29	11,532
2017-08-29	$21.72	$21.72	$21.38	$21.48	$21.48	23,080
2017-08-28	$21.52	$21.69	$21.44	$21.59	$21.59	13,809
2017-08-25	$21.18	$21.25	$21.13	$21.21	$21.21	30,418
2017-08-24	$21.60	$21.60	$21.40	$21.43	$21.43	19,386
2017-08-23	$21.65	$21.65	$21.36	$21.48	$21.48	191,925
2017-08-22	$21.28	$21.46	$21.25	$21.43	$21.43	125,849
2017-08-21	$21.07	$21.41	$21.07	$21.39	$21.39	24,721
2017-08-18	$21.84	$21.84	$21.57	$21.71	$21.71	10,576
2017-08-17	$21.58	$21.70	$21.58	$21.58	$21.58	25,292
2017-08-16	$21.59	$21.74	$21.44	$21.63	$21.63	35,516
2017-08-15	$22.00	$22.00	$21.59	$21.75	$21.75	24,344
2017-08-14	$21.54	$21.86	$21.54	$21.81	$21.81	19,293
2017-08-11	$21.27	$21.58	$21.27	$21.57	$21.57	29,796
2017-08-10	$21.88	$21.88	$21.52	$21.57	$21.57	18,024
2017-08-09	$21.40	$21.88	$21.40	$21.85	$21.85	18,480
2017-08-08	$21.32	$21.59	$21.32	$21.47	$21.47	15,316
2017-08-07	$21.42	$21.48	$21.23	$21.30	$21.30	36,951
2017-08-04	$21.38	$21.61	$21.38	$21.52	$21.52	68,700
2017-08-03	$21.10	$21.47	$21.10	$21.40	$21.40	22,511
2017-08-02	$21.52	$21.52	$21.14	$21.31	$21.31	17,338
2017-08-01	$21.27	$21.59	$21.23	$21.26	$21.26	18,591
2017-07-31	$20.97	$21.04	$20.96	$20.97	$20.97	50,573
2017-07-28	$21.21	$21.25	$20.97	$20.97	$20.97	67,414
2017-07-27	$21.39	$21.39	$21.27	$21.31	$21.31	14,813
2017-07-26	$21.39	$21.39	$21.10	$21.25	$21.25	12,659
2017-07-25	$21.35	$21.37	$21.18	$21.30	$21.30	25,726
2017-07-24	$21.50	$21.51	$21.39	$21.49	$21.49	16,792
2017-07-21	$21.95	$21.95	$21.65	$21.77	$21.77	16,445
2017-07-20	$22.06	$22.06	$21.78	$21.83	$21.83	15,568
2017-07-19	$21.43	$21.78	$21.43	$21.71	$21.71	9,797
2017-07-18	$21.78	$21.78	$21.45	$21.70	$21.70	181,945
2017-07-17	$21.56	$21.82	$21.50	$21.57	$21.57	16,444
2017-07-14	$21.92	$21.92	$21.53	$21.65	$21.65	16,422
2017-07-13	$21.48	$21.48	$21.34	$21.44	$21.44	14,340
2017-07-12	$21.51	$21.67	$21.30	$21.46	$21.46	165,868
2017-07-11	$21.12	$21.61	$21.12	$21.50	$21.50	15,778
2017-07-10	$21.48	$21.48	$21.13	$21.31	$21.31	30,353
2017-07-07	$20.85	$21.30	$20.85	$21.16	$21.16	44,096
2017-07-06	$21.10	$21.17	$21.08	$21.12	$21.12	36,196
2017-07-05	$21.56	$21.64	$21.21	$21.33	$21.33	443,714
2017-07-03	$21.61	$21.61	$21.50	$21.50	$21.50	8,782
2017-06-30	$21.64	$21.64	$21.55	$21.61	$21.61	17,510
2017-06-29	$21.45	$21.47	$21.26	$21.33	$21.33	24,035
2017-06-28	$21.65	$21.78	$21.63	$21.78	$21.78	23,867
2017-06-27	$21.80	$21.80	$21.60	$21.69	$21.69	15,700
2017-06-26	$21.81	$21.84	$21.75	$21.76	$21.76	19,400
2017-06-23	$21.95	$22.00	$21.95	$22.00	$22.00	32,000
2017-06-22	$21.76	$22.15	$21.76	$22.13	$22.13	92,000
2017-06-20	$21.69	$21.70	$21.60	$21.65	$21.65	51,700
2017-06-14	$22.17	$22.22	$22.10	$22.15	$22.15	48,839
2017-06-13	$22.02	$22.07	$22.00	$22.07	$22.07	152,778
2017-06-12	$21.95	$22.02	$21.87	$22.02	$22.02	21,683
2017-06-09	$21.88	$21.92	$21.70	$21.71	$21.71	22,502
2017-06-08	$21.77	$21.86	$21.77	$21.86	$21.86	25,295
2017-06-07	$21.95	$22.01	$21.88	$21.96	$21.96	44,356
2017-06-06	$21.98	$22.06	$21.97	$21.97	$21.97	23,674
2017-06-05	$22.08	$22.08	$21.81	$21.86	$21.86	28,023
2017-06-02	$21.85	$22.12	$21.85	$22.12	$22.12	22,302
2017-06-01	$21.30	$21.40	$21.26	$21.40	$21.40	29,015
2017-05-31	$21.17	$21.17	$20.93	$21.09	$21.09	83,170
2017-05-30	$21.15	$21.24	$21.12	$21.19	$21.19	23,254
2017-05-26	$21.30	$21.30	$21.15	$21.25	$21.25	25,029
2017-05-25	$21.26	$21.32	$21.23	$21.25	$21.25	21,675
2017-05-24	$21.30	$21.33	$21.25	$21.33	$21.33	19,299
2017-05-23	$21.40	$21.48	$21.36	$21.46	$21.46	28,183
2017-05-22	$21.35	$21.38	$21.29	$21.38	$21.38	21,650
2017-05-19	$21.48	$21.48	$21.29	$21.34	$21.34	16,181
2017-05-18	$21.16	$21.29	$21.16	$21.26	$21.26	20,403
2017-05-17	$21.22	$21.22	$21.13	$21.17	$21.17	15,445
2017-05-16	$21.26	$21.32	$21.20	$21.25	$21.25	41,441
2017-05-15	$21.00	$21.19	$21.00	$21.15	$21.15	14,841
2017-05-12	$20.99	$21.07	$20.95	$21.07	$21.07	10,147
2017-05-11	$21.20	$22.05	$21.20	$22.00	$22.00	23,025
2017-05-10	$21.04	$21.04	$20.86	$20.97	$20.97	16,292
2017-05-09	$21.09	$21.09	$21.02	$21.07	$21.07	18,003
2017-05-08	$21.02	$21.17	$21.02	$21.11	$21.11	102,479
2017-05-05	$21.01	$21.11	$21.00	$21.11	$21.11	14,025
2017-05-04	$20.92	$21.01	$20.92	$20.97	$20.97	32,760
2017-05-03	$20.90	$21.04	$20.86	$20.96	$20.96	12,587
2017-05-02	$21.09	$21.09	$20.83	$20.99	$20.99	16,986
2017-05-01	$20.83	$20.95	$20.80	$20.95	$20.95	12,790
2017-04-28	$20.80	$20.83	$20.79	$20.82	$20.82	9,113
2017-04-27	$20.91	$20.91	$20.85	$20.88	$20.88	17,168
2017-04-26	$20.82	$20.94	$20.82	$20.87	$20.87	23,063
2017-04-25	$20.65	$20.72	$20.63	$20.68	$20.68	35,646
2017-04-24	$20.60	$20.64	$20.59	$20.63	$20.63	18,598
2017-04-21	$20.49	$20.55	$20.47	$20.47	$20.47	46,672
2017-04-20	$20.18	$20.38	$20.18	$20.36	$20.36	48,200
2017-04-19	$20.00	$20.00	$19.89	$19.92	$19.92	20,800
2017-04-18	$19.95	$19.96	$19.89	$19.94	$19.94	23,421
2017-04-17	$19.98	$20.00	$19.95	$20.00	$20.00	15,258
2017-04-13	$20.02	$20.02	$19.98	$19.99	$19.99	16,294
2017-04-12	$20.11	$20.16	$20.08	$20.14	$20.14	32,512
2017-04-11	$20.09	$20.12	$20.05	$20.12	$20.12	30,297
2017-04-10	$20.08	$20.14	$20.05	$20.09	$20.09	16,925
2017-04-07	$20.28	$20.38	$20.28	$20.31	$20.31	66,602
2017-04-06	$20.28	$20.32	$20.24	$20.32	$20.32	72,732
2017-04-05	$20.29	$20.31	$20.21	$20.24	$20.24	352,193
2017-04-04	$20.24	$20.55	$20.24	$20.48	$20.48	214,748
2017-04-03	$20.35	$20.35	$20.27	$20.32	$20.32	21,400
2017-03-31	$20.25	$20.30	$20.19	$20.24	$20.24	18,200
2017-03-30	$20.16	$20.41	$20.16	$20.30	$20.30	9,800
2017-03-29	$20.53	$20.57	$20.21	$20.33	$20.33	24,600
2017-03-28	$20.30	$20.65	$20.30	$20.65	$20.65	17,600
2017-03-27	$20.20	$20.35	$20.18	$20.31	$20.31	34,100
2017-03-24	$20.30	$20.43	$20.13	$20.29	$20.29	29,400
2017-03-23	$20.07	$20.37	$20.07	$20.24	$20.24	18,500
2017-03-22	$20.06	$20.40	$20.06	$20.38	$20.38	20,100
2017-03-21	$20.50	$20.50	$20.12	$20.18	$20.18	25,100
2017-03-20	$20.13	$20.44	$20.13	$20.32	$20.32	19,500
2017-03-17	$20.11	$20.45	$20.11	$20.32	$20.32	33,000
2017-03-16	$20.26	$20.40	$20.23	$20.27	$20.27	32,200
2017-03-15	$20.06	$20.28	$20.06	$20.28	$20.28	589,100
2017-03-14	$20.25	$20.25	$20.05	$20.13	$20.13	752,800
2017-03-13	$20.20	$20.26	$20.06	$20.15	$20.15	59,600
2017-03-10	$20.18	$20.37	$20.18	$20.36	$20.36	26,800
2017-03-09	$20.12	$20.18	$20.10	$20.16	$20.16	90,500
2017-03-08	$19.82	$19.89	$19.80	$19.83	$19.83	39,300
2017-03-07	$19.68	$19.77	$19.68	$19.76	$19.76	442,500
2017-03-06	$19.70	$19.87	$19.70	$19.84	$19.84	71,600
2017-03-03	$19.90	$19.90	$19.61	$19.71	$19.71	33,900
2017-03-02	$19.74	$19.89	$19.74	$19.80	$19.80	21,200
2017-03-01	$20.00	$20.07	$19.77	$20.03	$20.03	25,100
2017-02-28	$19.93	$19.93	$19.87	$19.91	$19.91	24,500
2017-02-27	$19.89	$20.00	$19.86	$19.98	$19.98	33,300
2017-02-24	$19.89	$20.00	$19.76	$20.00	$20.00	19,200
2017-02-23	$19.84	$20.10	$19.84	$20.01	$20.01	66,100
2017-02-22	$20.01	$20.05	$19.95	$19.99	$19.99	20,100
2017-02-21	$19.85	$20.09	$19.85	$19.99	$19.99	59,300
2017-02-17	$19.19	$20.11	$19.19	$20.02	$20.02	232,200
2017-02-16	$18.92	$18.92	$18.59	$18.79	$18.79	25,100
2017-02-15	$18.84	$18.84	$18.67	$18.75	$18.75	19,400
2017-02-14	$18.84	$18.88	$18.70	$18.88	$18.88	65,900
2017-02-13	$18.51	$18.66	$18.51	$18.66	$18.66	49,200
2017-02-10	$18.25	$18.48	$18.25	$18.46	$18.46	20,300
2017-02-09	$18.09	$18.14	$18.00	$18.14	$18.14	16,100
2017-02-08	$18.01	$18.34	$18.01	$18.22	$18.22	21,600
2017-02-07	$17.83	$18.16	$17.83	$18.08	$18.08	88,400
2017-02-06	$17.87	$18.00	$17.87	$17.95	$17.95	26,700
2017-02-03	$18.00	$18.11	$17.88	$17.96	$17.96	375,800
2017-02-02	$18.25	$18.32	$18.15	$18.29	$18.29	133,600
2017-02-01	$18.22	$18.35	$18.22	$18.32	$18.32	55,010
2017-01-31	$18.20	$18.30	$17.95	$18.14	$18.14	202,141
2017-01-30	$18.22	$18.35	$18.22	$18.31	$18.31	100,947
2017-01-27	$18.12	$18.32	$18.12	$18.23	$18.23	25,980
2017-01-26	$18.01	$18.01	$17.86	$17.97	$17.97	48,990
2017-01-25	$17.84	$18.10	$17.84	$18.01	$18.01	43,100
2017-01-24	$17.90	$18.10	$17.88	$18.07	$18.07	24,297
2017-01-23	$18.00	$18.00	$17.75	$17.90	$17.90	24,204
2017-01-20	$17.72	$18.05	$17.72	$17.90	$17.90	34,802
2017-01-19	$17.71	$17.78	$17.54	$17.74	$17.74	30,297
2017-01-18	$17.85	$17.99	$17.74	$17.81	$17.81	52,014
2017-01-17	$18.05	$18.06	$17.90	$17.94	$17.94	70,805
2017-01-13	$18.05	$18.25	$18.05	$18.10	$18.10	18,666
2017-01-12	$18.00	$18.02	$17.90	$18.02	$18.02	24,841
2017-01-11	$18.25	$18.25	$18.09	$18.15	$18.15	74,195
2017-01-10	$18.02	$18.48	$18.02	$18.27	$18.27	219,154
2017-01-09	$18.33	$18.36	$18.31	$18.33	$18.33	25,755
2017-01-06	$18.17	$18.53	$18.17	$18.40	$18.40	31,457
2017-01-05	$18.30	$18.57	$18.30	$18.41	$18.41	35,395
2017-01-04	$18.39	$18.39	$18.18	$18.30	$18.30	26,454
2017-01-03	$18.11	$18.11	$17.85	$18.05	$18.05	15,528
2016-12-30	$17.81	$18.14	$17.81	$18.05	$18.05	24,072
2016-12-29	$18.00	$18.05	$17.88	$17.93	$17.93	28,690
2016-12-28	$18.25	$18.43	$18.11	$18.20	$18.20	56,820
2016-12-27	$18.85	$18.85	$18.46	$18.61	$18.29	15,618
2016-12-23	$18.80	$18.82	$18.71	$18.76	$18.44	34,250
2016-12-22	$18.84	$18.84	$18.60	$18.75	$18.43	24,763
2016-12-21	$18.41	$18.83	$18.36	$18.64	$18.32	45,457
2016-12-20	$18.92	$18.92	$18.68	$18.70	$18.38	34,198
2016-12-19	$18.83	$18.87	$18.70	$18.72	$18.40	33,402
2016-12-16	$18.49	$18.99	$18.49	$18.64	$18.32	27,038
2016-12-15	$18.51	$19.00	$18.51	$18.79	$18.47	58,506
2016-12-14	$18.76	$19.28	$18.76	$18.88	$18.56	42,038
2016-12-13	$18.70	$18.70	$18.45	$18.69	$18.37	41,286
2016-12-12	$18.50	$18.77	$18.46	$18.51	$18.19	22,434
2016-12-09	$18.59	$18.64	$18.35	$18.59	$18.27	32,702
2016-12-08	$18.48	$18.60	$18.47	$18.59	$18.27	24,355
2016-12-07	$18.33	$18.39	$18.07	$18.33	$18.02	34,678
2016-12-06	$18.40	$18.54	$18.21	$18.34	$18.03	28,155
2016-12-05	$18.52	$18.52	$18.12	$18.32	$18.01	19,206
2016-12-02	$18.50	$18.50	$18.40	$18.48	$18.16	20,713
2016-12-01	$18.85	$18.85	$18.62	$18.66	$18.34	28,184
2016-10-31	$18.73	$18.75	$18.55	$18.61	$18.29	24,613
2016-10-28	$18.84	$19.18	$18.84	$19.01	$18.69	25,800
2016-10-27	$18.92	$19.07	$18.92	$19.07	$18.74	30,940
2016-10-26	$18.74	$18.94	$18.74	$18.88	$18.55	18,569
2016-10-25	$19.25	$19.25	$18.84	$18.99	$18.67	54,353
2016-10-24	$18.95	$19.18	$18.92	$18.98	$18.66	14,630
2016-10-21	$18.65	$18.84	$18.65	$18.78	$18.45	16,300
2016-10-20	$18.91	$18.91	$18.64	$18.74	$18.42	14,296
2016-10-19	$18.47	$18.57	$18.41	$18.47	$18.16	33,463
2016-10-18	$18.52	$18.57	$18.30	$18.49	$18.17	22,953
2016-10-17	$18.81	$18.89	$18.71	$18.71	$18.39	16,368
2016-10-12	$18.68	$18.76	$18.61	$18.76	$18.44	23,183
2016-10-11	$18.90	$18.90	$18.73	$18.75	$18.43	27,298
2016-10-10	$18.91	$19.15	$18.91	$19.14	$18.81	24,191
2016-10-07	$18.69	$19.01	$18.69	$18.97	$18.65	24,245
2016-10-06	$18.41	$18.52	$18.37	$18.46	$18.15	62,631
2016-10-05	$18.40	$18.65	$18.40	$18.59	$18.27	102,862
2016-10-04	$18.21	$18.25	$18.05	$18.05	$17.74	20,536
2016-10-03	$18.14	$18.44	$18.14	$18.32	$18.01	48,071
2016-09-30	$18.44	$18.44	$18.15	$18.36	$18.05	26,240
2016-09-27	$18.32	$18.32	$18.12	$18.24	$17.93	18,147
2016-09-26	$18.18	$18.23	$17.97	$18.07	$17.76	28,588
2016-09-23	$18.21	$18.31	$18.21	$18.31	$18.00	247,464
2016-09-22	$18.26	$18.35	$18.26	$18.31	$18.00	24,762
2016-09-21	$17.93	$18.07	$17.89	$18.07	$17.76	136,255
2016-09-20	$17.94	$17.94	$17.73	$17.79	$17.49	21,720
2016-09-19	$17.30	$17.49	$17.26	$17.36	$17.06	27,842
2016-09-16	$17.51	$17.51	$17.21	$17.28	$16.99	25,323
2016-09-15	$17.22	$17.56	$17.22	$17.50	$17.20	26,185
2016-09-14	$17.40	$17.40	$17.21	$17.26	$16.96	21,275
2016-09-13	$17.40	$17.54	$17.35	$17.39	$17.09	27,990
2016-09-12	$17.25	$17.50	$17.25	$17.50	$17.20	34,613
2016-09-09	$17.40	$17.58	$17.36	$17.36	$17.06	34,307
2016-09-08	$17.63	$17.63	$17.47	$17.53	$17.23	63,632
2016-09-07	$17.60	$17.64	$17.46	$17.50	$17.20	39,119
2016-09-06	$17.45	$17.48	$17.40	$17.45	$17.15	46,843
2016-09-02	$17.36	$17.39	$17.29	$17.39	$17.09	16,462
2016-09-01	$17.37	$17.39	$17.28	$17.39	$17.09	31,546
2016-08-31	$17.17	$17.20	$17.06	$17.14	$16.85	221,201
2016-08-30	$17.15	$17.20	$17.15	$17.20	$16.91	24,473
2016-08-29	$17.02	$17.10	$16.95	$17.06	$16.77	16,467
2016-08-26	$16.96	$17.07	$16.94	$16.98	$16.69	49,631
2016-08-25	$16.98	$16.98	$16.86	$16.92	$16.63	120,495
2016-08-24	$16.85	$16.85	$16.74	$16.74	$16.45	268,885
2016-08-23	$16.94	$16.94	$16.80	$16.85	$16.56	42,910
2016-08-22	$16.63	$16.80	$16.63	$16.77	$16.48	28,033
2016-08-19	$16.53	$16.63	$16.44	$16.55	$16.27	14,046
2016-08-18	$16.50	$16.67	$16.50	$16.64	$16.36	15,526
2016-08-17	$16.62	$16.62	$16.48	$16.51	$16.23	10,380
2016-08-16	$16.50	$16.60	$16.40	$16.46	$16.18	55,392
2016-08-15	$16.50	$16.70	$16.50	$16.56	$16.27	43,281
2016-08-12	$16.35	$16.52	$16.35	$16.46	$16.18	149,206
2016-08-11	$16.76	$16.76	$16.56	$16.66	$16.37	228,494
2016-08-10	$16.65	$16.70	$16.50	$16.53	$16.25	46,421
2016-08-09	$17.45	$17.45	$16.68	$17.10	$16.81	79,756
2016-08-08	$17.55	$17.73	$17.55	$17.65	$17.35	243,855
2016-08-05	$17.26	$17.42	$17.26	$17.31	$17.01	32,010
2016-08-04	$17.15	$17.44	$17.15	$17.38	$17.08	131,048
2016-08-03	$16.94	$16.99	$16.79	$16.94	$16.65	25,134
2016-08-02	$16.88	$16.93	$16.75	$16.89	$16.60	26,496
2016-08-01	$16.96	$17.40	$16.96	$17.18	$16.89	14,154
2016-07-29	$17.09	$17.35	$17.09	$17.32	$17.02	14,305
2016-07-28	$17.13	$17.26	$17.00	$17.20	$16.91	20,017
2016-07-27	$17.13	$17.28	$16.99	$17.12	$16.83	21,937
2016-07-26	$16.49	$16.81	$16.49	$16.78	$16.49	31,365
2016-07-25	$16.99	$16.99	$16.70	$16.81	$16.52	29,104
2016-07-22	$16.79	$16.79	$16.50	$16.57	$16.29	23,833
2016-07-21	$16.74	$16.80	$16.56	$16.62	$16.34	52,554
2016-07-20	$16.87	$16.91	$16.71	$16.75	$16.46	46,273
2016-07-19	$16.67	$16.79	$16.58	$16.60	$16.32	66,901
2016-07-18	$16.61	$17.31	$16.61	$17.00	$16.71	85,069
2016-07-15	$16.80	$16.85	$16.60	$16.84	$16.55	176,396
2016-07-14	$16.42	$16.81	$16.42	$16.78	$16.49	609,807
2016-07-13	$16.60	$16.60	$16.38	$16.57	$16.29	132,401
2016-07-12	$16.33	$16.66	$16.33	$16.50	$16.22	128,306
2016-07-11	$16.25	$16.33	$15.97	$16.17	$15.89	49,805
2016-07-08	$15.86	$15.89	$15.66	$15.87	$15.59	57,772
2016-07-07	$15.75	$15.79	$15.58	$15.66	$15.39	66,826
2016-07-06	$15.66	$15.70	$15.51	$15.67	$15.40	73,523
2016-07-05	$16.24	$16.29	$16.14	$16.18	$15.90	50,172
2016-07-01	$16.08	$16.13	$15.95	$16.08	$15.81	1,624,816
2016-06-30	$15.70	$16.01	$15.70	$15.97	$15.70	769,204
2016-06-29	$15.68	$15.92	$15.68	$15.85	$15.58	120,230
2016-06-28	$15.70	$15.85	$15.65	$15.75	$15.48	147,103
2016-06-27	$16.26	$16.53	$15.50	$15.60	$15.33	102,623
2016-06-24	$16.01	$16.08	$15.81	$15.88	$15.27	56,235
2016-06-23	$16.46	$16.75	$16.46	$16.75	$16.12	29,733
2016-06-22	$16.29	$16.60	$16.29	$16.36	$15.74	69,986
2016-06-21	$16.53	$16.74	$16.53	$16.70	$16.07	33,165
2016-06-20	$16.79	$16.81	$16.60	$16.78	$16.14	31,818
2016-06-17	$16.52	$16.56	$16.29	$16.44	$15.82	56,772
2016-06-16	$16.54	$16.54	$16.25	$16.47	$15.85	43,982
2016-06-15	$16.62	$16.83	$16.42	$16.56	$15.93	103,893
2016-06-14	$16.62	$16.62	$16.38	$16.46	$15.83	30,869
2016-06-13	$16.55	$16.72	$16.55	$16.57	$15.94	24,749
2016-06-10	$16.76	$16.79	$16.59	$16.71	$16.08	14,438
2016-06-09	$16.85	$17.07	$16.85	$16.91	$16.27	21,391
2016-06-08	$17.19	$17.19	$17.06	$17.14	$16.49	45,481
2016-06-07	$16.90	$17.13	$16.67	$16.80	$16.16	49,819
2016-06-06	$16.72	$17.09	$16.72	$17.06	$16.41	60,345
2016-06-03	$16.72	$16.80	$16.62	$16.74	$16.11	27,346
2016-06-02	$16.93	$16.93	$16.71	$16.80	$16.16	24,114
2016-06-01	$16.86	$17.27	$16.86	$17.09	$16.44	34,390
2016-05-31	$17.10	$17.28	$16.92	$17.13	$16.48	20,961
2016-05-27	$16.85	$16.99	$16.71	$16.78	$16.14	26,722
2016-05-26	$16.65	$17.09	$16.60	$16.87	$16.23	272,417
2016-05-25	$16.59	$16.95	$16.59	$16.80	$16.16	27,979
2016-05-24	$16.70	$16.83	$16.56	$16.76	$16.12	32,244
2016-05-23	$16.89	$16.89	$16.51	$16.63	$16.00	28,414
2016-05-20	$16.65	$16.68	$16.55	$16.65	$16.02	24,504
2016-05-19	$16.81	$16.96	$16.81	$16.90	$16.25	19,156
2016-05-18	$17.03	$17.03	$16.82	$16.88	$16.24	22,123
2016-05-17	$16.91	$17.15	$16.80	$16.84	$16.20	17,378
2016-05-16	$16.73	$17.17	$16.69	$17.05	$16.40	20,719
2016-05-13	$17.25	$17.39	$17.09	$17.16	$16.50	50,260
2016-05-12	$17.38	$17.86	$17.33	$17.73	$17.06	56,150
2016-05-11	$19.13	$19.13	$16.40	$17.20	$16.55	44,917
2016-05-10	$18.69	$19.24	$18.69	$19.14	$18.41	17,337
2016-05-09	$18.40	$18.59	$18.40	$18.53	$17.83	26,501
2016-05-06	$18.67	$18.67	$18.27	$18.59	$17.89	19,405
2016-05-05	$18.26	$18.42	$18.21	$18.32	$17.63	17,218
2016-05-04	$18.67	$18.67	$18.17	$18.19	$17.50	28,682
2016-05-03	$18.28	$18.74	$18.28	$18.40	$17.70	35,726
2016-05-02	$18.46	$18.64	$18.41	$18.64	$17.93	62,459
2016-04-21	$18.93	$19.01	$18.89	$18.97	$18.25	15,249
2016-04-20	$18.60	$19.06	$18.60	$18.97	$18.25	53,185
2016-04-19	$19.00	$19.08	$18.84	$18.94	$18.22	24,170
2016-04-18	$18.80	$18.89	$18.73	$18.83	$18.12	13,633
2016-04-15	$18.73	$18.78	$18.55	$18.63	$17.92	15,480
2016-04-14	$18.54	$18.88	$18.54	$18.72	$18.01	29,890
2016-04-13	$18.22	$18.63	$18.22	$18.57	$17.87	26,575
2016-04-12	$18.13	$18.31	$18.07	$18.26	$17.57	18,675
2016-04-11	$18.35	$18.35	$17.99	$17.99	$17.31	43,240
2016-04-08	$18.10	$18.31	$17.98	$18.25	$17.56	442,130
2016-04-07	$17.69	$17.85	$17.60	$17.73	$17.06	23,068
2016-04-06	$17.25	$17.60	$17.25	$17.60	$16.93	49,562
2016-04-05	$17.40	$17.40	$17.00	$17.15	$16.50	214,170
2016-04-04	$17.80	$17.95	$17.77	$17.78	$17.10	15,294
2016-04-01	$18.11	$18.16	$18.00	$18.11	$17.42	20,490
2016-03-28	$18.72	$18.77	$18.35	$18.55	$17.85	21,180
2016-03-24	$18.48	$18.48	$17.77	$18.20	$17.51	17,833
2016-03-23	$18.42	$18.42	$17.98	$18.14	$17.45	74,022
2016-03-22	$18.07	$18.45	$18.07	$18.35	$17.65	26,179
2016-03-21	$17.50	$18.29	$17.50	$18.29	$17.60	9,393
2016-03-18	$17.97	$18.08	$17.67	$18.05	$17.37	14,124
2016-03-17	$18.14	$18.34	$18.14	$18.32	$17.63	17,464
2016-03-16	$17.98	$18.24	$17.98	$18.15	$17.46	37,169
2016-03-15	$18.07	$18.08	$17.94	$18.05	$17.37	17,333
2016-03-14	$18.48	$18.48	$18.11	$18.23	$17.54	16,363
2016-03-11	$18.52	$18.52	$18.15	$18.48	$17.78	14,299
2016-03-10	$18.64	$18.64	$17.96	$18.10	$17.41	23,776
2016-03-09	$18.15	$18.15	$17.94	$18.05	$17.37	22,554
2016-03-08	$18.35	$18.46	$18.22	$18.24	$17.55	16,651
2016-03-07	$18.11	$18.57	$18.11	$18.42	$17.72	14,508
2016-03-04	$18.63	$18.63	$18.41	$18.55	$17.85	40,445
2016-03-03	$18.10	$18.24	$18.10	$18.23	$17.54	27,226
2016-03-02	$17.81	$18.06	$17.81	$18.06	$17.38	306,845
2016-03-01	$17.40	$17.95	$17.40	$17.94	$17.26	40,239
2016-02-26	$17.68	$17.99	$17.68	$17.74	$17.06	25,383
2016-02-25	$17.67	$17.98	$17.67	$17.83	$17.15	16,066
2016-02-24	$17.23	$17.73	$17.23	$17.73	$17.06	13,456
2016-02-23	$17.61	$17.68	$17.47	$17.49	$16.83	37,708
2016-02-22	$17.93	$17.93	$17.62	$17.82	$17.14	22,896
2016-02-19	$17.36	$17.36	$17.16	$17.21	$16.55	34,667
2016-02-18	$17.18	$17.23	$17.03	$17.04	$16.39	22,085
2016-02-17	$17.54	$17.82	$17.35	$17.77	$17.10	48,675
2016-02-16	$17.26	$17.55	$17.26	$17.38	$16.72	19,164
2016-02-12	$15.76	$16.64	$15.76	$16.64	$16.01	30,563
2016-02-11	$16.43	$16.55	$16.23	$16.46	$15.84	18,703
2016-02-10	$17.02	$17.02	$16.45	$16.66	$16.02	32,758
2016-02-09	$16.85	$16.98	$16.74	$16.95	$16.31	58,464
2016-02-08	$17.42	$17.42	$17.07	$17.25	$16.60	26,169
2016-02-05	$17.24	$17.52	$17.20	$17.26	$16.61	27,730
2016-02-04	$17.62	$17.86	$17.62	$17.80	$17.13	25,202
2016-02-03	$17.95	$17.98	$17.76	$17.94	$17.26	31,600
2016-02-02	$17.68	$18.18	$17.68	$17.80	$17.13	36,872
2016-02-01	$18.05	$18.06	$17.86	$17.97	$17.29	24,816
2016-01-29	$18.27	$18.30	$17.89	$18.25	$17.56	27,974
2016-01-28	$17.69	$17.69	$17.40	$17.56	$16.89	16,468
2016-01-27	$17.48	$17.62	$17.25	$17.39	$16.73	27,264
2016-01-26	$16.99	$17.43	$16.99	$17.36	$16.70	59,386
2016-01-25	$17.10	$17.29	$17.02	$17.08	$16.43	24,865
2016-01-22	$17.50	$17.50	$17.29	$17.50	$16.84	38,151
2016-01-21	$16.52	$16.81	$16.50	$16.71	$16.07	29,517
2016-01-20	$16.19	$16.58	$16.19	$16.43	$15.81	52,690
2016-01-19	$16.99	$17.09	$16.83	$16.98	$16.34	39,583
2016-01-14	$16.98	$17.07	$16.70	$17.02	$16.37	41,619
2016-01-13	$17.29	$17.29	$16.80	$16.92	$16.27	25,017
2016-01-12	$16.91	$16.91	$16.53	$16.69	$16.05	55,750
2016-01-11	$16.76	$16.76	$16.42	$16.58	$15.95	26,853
2016-01-08	$16.95	$16.99	$16.48	$16.48	$15.86	39,739
2016-01-07	$16.55	$16.75	$16.55	$16.55	$15.92	62,239
2016-01-06	$16.76	$16.92	$16.75	$16.83	$16.19	50,046
2016-01-05	$17.01	$17.01	$16.85	$16.96	$16.31	21,251
2016-01-04	$16.75	$16.80	$16.60	$16.70	$16.07	33,714

Bridgestone Corporation (BRDCY) News Headlines

Bridgestone Halts Liberia Rubber Purchases After Prices Raised

None

bloomberg.com June 4, 2025

Costco issues urgent recall notices for tires, air conditioners and power banks

The popular warehouse retailer has posted notices about recalls of some Bridgestone tires, window air conditioner units and power banks on its websit…

foxbusiness.com July 7, 2025

Bridgestone Plots US, Europe Growth to Offset Brazil Losses