Cae Inc (CAE) Stock

Data as of April 26, 2024

$19.13 ($-0.30) -1.54%

Cae Inc - Daily Information

Click for more stock information on Cae Inc.

Daily Information	Data
Date	April 26, 2024
Open	$19.61
Previous Close	$19.13
High	$19.80
Low	$19.12
Adjusted Open	$19.61
Previous Adjusted Close	$19.13
Adjusted High	$19.80
Adjusted Low	$19.12

About Cae Inc (CAE)

Cae Inc (CAE) is a global leader in training for the civil aviation, defence and security, and healthcare markets. Founded in Montreal in 1947, CAE now has over 11,000 employees in 27 countries. CAE has grown rapidly over the past few decades and now has a diversified global network of operations that includes training infrastructure and services, both digital and haptical, in over 100 sites. They provide customers with virtual and physical simulation, immersive training and operational services in diverse areas such as pilot and crew training, ground support, and maintenance support. CAE has state of the art training centers and laboratories, including an airborne platform solutions laboratory, an avionics and software laboratory, a maintenance management laboratory, and a research and development center focused on special operations.

Invest in Cae Inc (CAE)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

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

Low correlation to stocks & bonds!

Historical Stock Data for Cae Inc (CAE)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-15	$19.61	$19.80	$19.12	$19.13	$19.13	576,602
2024-04-12	$19.54	$19.54	$19.23	$19.43	$19.43	666,164
2024-04-11	$19.72	$19.80	$19.37	$19.67	$19.67	544,129
2024-04-10	$19.72	$19.73	$19.50	$19.68	$19.68	524,850
2024-04-09	$20.08	$20.24	$19.88	$19.96	$19.96	287,576
2024-04-08	$19.91	$20.39	$19.91	$20.10	$20.10	438,835
2024-04-05	$19.97	$20.11	$19.70	$19.86	$19.86	445,953
2024-04-04	$20.08	$20.18	$19.91	$20.00	$20.00	527,372
2024-04-03	$19.57	$20.05	$19.57	$19.98	$19.98	313,916
2024-04-02	$20.18	$20.18	$19.69	$19.72	$19.72	658,379
2024-04-01	$20.66	$20.66	$20.15	$20.22	$20.22	373,698
2024-03-28	$20.48	$20.74	$20.33	$20.64	$20.64	478,596
2024-03-27	$20.39	$20.50	$20.24	$20.50	$20.50	864,851
2024-03-26	$20.33	$20.57	$20.15	$20.33	$20.33	369,118
2024-03-25	$20.25	$20.37	$20.18	$20.27	$20.27	391,553
2024-03-22	$20.09	$20.37	$19.97	$20.25	$20.25	437,408
2024-03-21	$20.60	$20.80	$20.07	$20.09	$20.09	557,176
2024-03-20	$20.10	$20.64	$20.09	$20.53	$20.53	469,594
2024-03-19	$19.95	$20.17	$19.92	$20.11	$20.11	335,791
2024-03-18	$19.87	$20.11	$19.83	$20.00	$20.00	858,732
2024-03-15	$19.68	$19.94	$19.68	$19.91	$19.91	412,743
2024-03-14	$19.83	$19.93	$19.59	$19.74	$19.74	654,867
2024-03-13	$19.60	$19.94	$19.60	$19.84	$19.84	765,763
2024-03-12	$19.57	$19.70	$19.46	$19.60	$19.60	580,679
2024-03-11	$19.65	$19.68	$19.48	$19.57	$19.57	421,183
2024-03-08	$19.67	$20.07	$19.62	$19.72	$19.72	464,727
2024-03-07	$19.71	$19.80	$19.29	$19.63	$19.63	728,919
2024-03-06	$19.14	$19.73	$19.06	$19.64	$19.64	1,081,929
2024-03-05	$19.00	$19.13	$18.92	$19.02	$19.02	552,102
2024-03-04	$18.91	$19.02	$18.76	$19.01	$19.01	894,438
2024-03-01	$18.68	$19.00	$18.51	$18.89	$18.89	370,994
2024-02-29	$18.51	$18.79	$18.42	$18.64	$18.64	996,804
2024-02-28	$18.60	$18.64	$18.33	$18.45	$18.45	455,338
2024-02-27	$18.59	$18.77	$18.54	$18.70	$18.70	471,501
2024-02-26	$19.20	$19.20	$18.43	$18.57	$18.57	934,266
2024-02-23	$19.35	$19.36	$19.06	$19.13	$19.13	1,250,687
2024-02-22	$19.23	$19.42	$19.07	$19.35	$19.35	559,003
2024-02-21	$19.23	$19.28	$19.03	$19.22	$19.22	473,275
2024-02-20	$19.04	$19.46	$19.04	$19.27	$19.27	694,947
2024-02-16	$19.40	$19.42	$18.95	$19.01	$19.01	1,598,636
2024-02-15	$19.01	$19.55	$18.71	$19.36	$19.36	1,015,513
2024-02-14	$20.64	$21.14	$18.26	$18.91	$18.91	2,094,821
2024-02-13	$21.12	$21.18	$20.80	$20.92	$20.92	818,929
2024-02-12	$21.10	$21.77	$21.10	$21.46	$21.46	620,925
2024-02-09	$20.71	$21.34	$20.64	$21.08	$21.08	754,681
2024-02-08	$20.30	$20.67	$20.12	$20.65	$20.65	445,821
2024-02-07	$20.27	$20.42	$20.21	$20.37	$20.37	244,824
2024-02-06	$19.62	$20.28	$19.50	$20.25	$20.25	456,133
2024-02-05	$19.59	$19.64	$19.26	$19.55	$19.55	591,824
2024-02-02	$19.84	$19.84	$19.54	$19.68	$19.68	416,987
2024-02-01	$20.15	$20.15	$19.87	$20.01	$20.01	694,283
2024-01-31	$20.21	$20.33	$19.96	$20.02	$20.02	341,589
2024-01-30	$20.14	$20.23	$19.97	$20.08	$20.08	203,343
2024-01-29	$19.90	$20.31	$19.76	$20.31	$20.31	301,290
2024-01-26	$20.15	$20.16	$19.83	$19.93	$19.93	418,703
2024-01-25	$20.47	$20.47	$19.98	$20.00	$20.00	191,818
2024-01-24	$20.62	$20.77	$20.28	$20.29	$20.29	227,366
2024-01-23	$20.23	$20.51	$20.13	$20.46	$20.46	323,610
2024-01-22	$20.51	$20.51	$19.97	$20.22	$20.22	405,566
2024-01-19	$20.89	$20.89	$20.49	$20.79	$20.79	191,578
2024-01-18	$20.68	$20.90	$20.66	$20.86	$20.86	224,410
2024-01-17	$20.54	$20.54	$20.15	$20.49	$20.49	281,325
2024-01-16	$20.91	$21.00	$20.50	$20.77	$20.77	266,191
2024-01-12	$21.28	$21.54	$20.90	$21.00	$21.00	254,379
2024-01-11	$21.15	$21.16	$20.79	$21.13	$21.13	323,805
2024-01-10	$21.11	$21.25	$21.07	$21.13	$21.13	136,172
2024-01-09	$21.28	$21.28	$20.95	$21.05	$21.05	175,595
2024-01-08	$21.08	$21.39	$21.08	$21.39	$21.39	319,414
2024-01-05	$21.34	$21.41	$21.04	$21.33	$21.33	334,016
2024-01-04	$20.88	$21.42	$20.75	$21.39	$21.39	573,830
2024-01-03	$20.98	$21.03	$20.63	$20.85	$20.85	256,076
2024-01-02	$21.31	$21.54	$21.17	$21.25	$21.25	329,445
2023-12-29	$21.68	$21.83	$21.55	$21.59	$21.59	143,859
2023-12-28	$21.68	$21.75	$21.59	$21.62	$21.62	194,385
2023-12-27	$21.56	$21.80	$21.56	$21.67	$21.67	146,680
2023-12-26	$21.51	$21.81	$21.49	$21.64	$21.64	108,250
2023-12-22	$21.56	$21.72	$21.40	$21.51	$21.51	153,895
2023-12-21	$21.14	$21.52	$21.14	$21.50	$21.50	244,783
2023-12-20	$21.45	$21.60	$20.93	$20.95	$20.95	400,310
2023-12-19	$20.90	$21.46	$20.90	$21.43	$21.43	310,315
2023-12-18	$20.85	$20.95	$20.68	$20.89	$20.89	208,529
2023-12-15	$21.02	$21.20	$20.61	$20.81	$20.81	507,246
2023-12-14	$20.77	$21.39	$20.58	$21.13	$21.13	847,817
2023-12-13	$20.19	$20.65	$20.07	$20.60	$20.60	517,645
2023-12-12	$20.34	$20.37	$20.16	$20.28	$20.28	248,701
2023-12-11	$20.50	$20.63	$20.28	$20.31	$20.31	286,202
2023-12-08	$20.43	$20.67	$20.43	$20.58	$20.58	195,470
2023-12-07	$20.44	$20.62	$20.41	$20.50	$20.50	298,044
2023-12-06	$20.24	$20.68	$20.24	$20.42	$20.42	483,807
2023-12-05	$20.29	$20.61	$20.14	$20.15	$20.15	313,472
2023-12-04	$20.23	$20.58	$20.21	$20.46	$20.46	240,965
2023-12-01	$19.80	$20.45	$19.80	$20.43	$20.43	412,597
2023-11-30	$19.49	$19.95	$19.36	$19.88	$19.88	608,556
2023-11-29	$19.99	$20.02	$18.89	$19.46	$19.46	1,501,671
2023-11-28	$20.71	$20.79	$20.48	$20.53	$20.53	411,225
2023-11-27	$20.95	$20.95	$20.68	$20.81	$20.81	272,787
2023-11-24	$20.96	$21.17	$20.94	$21.06	$21.06	187,542
2023-11-22	$21.00	$21.00	$20.78	$20.92	$20.92	206,571
2023-11-21	$20.84	$21.12	$20.84	$20.95	$20.95	221,861
2023-11-20	$20.98	$21.10	$20.43	$21.02	$21.02	354,764
2023-11-17	$20.95	$21.19	$20.89	$21.01	$21.01	354,763
2023-11-16	$20.74	$21.13	$20.73	$20.85	$20.85	370,984
2023-11-15	$21.03	$21.42	$20.78	$20.82	$20.82	579,837
2023-11-14	$23.16	$23.24	$20.89	$21.07	$21.07	467,862
2023-11-13	$21.73	$22.22	$21.73	$21.92	$21.92	348,583
2023-11-10	$21.45	$21.89	$21.34	$21.83	$21.83	244,685
2023-11-09	$21.32	$21.71	$21.31	$21.40	$21.40	291,269
2023-11-08	$20.96	$21.20	$20.71	$21.20	$21.20	251,409
2023-11-07	$21.18	$21.18	$20.88	$20.95	$20.95	233,831
2023-11-06	$21.58	$21.85	$21.21	$21.30	$21.30	217,270
2023-11-03	$21.56	$21.79	$21.44	$21.60	$21.60	185,483
2023-11-02	$21.03	$21.38	$20.93	$21.33	$21.33	352,568
2023-11-01	$20.92	$21.12	$20.72	$20.84	$20.84	239,436
2023-10-31	$20.85	$20.93	$20.64	$20.86	$20.86	233,751
2023-10-30	$20.68	$20.97	$20.44	$20.84	$20.84	240,333
2023-10-27	$20.81	$20.81	$20.39	$20.49	$20.49	211,901
2023-10-26	$20.73	$21.26	$20.71	$20.74	$20.74	298,823
2023-10-25	$21.11	$21.31	$20.66	$20.69	$20.69	271,679
2023-10-24	$21.09	$21.50	$21.08	$21.21	$21.21	414,611
2023-10-23	$20.75	$21.11	$20.47	$20.84	$20.84	557,661
2023-10-20	$21.37	$21.40	$20.76	$20.89	$20.89	284,221
2023-10-19	$21.51	$21.60	$21.25	$21.40	$21.40	324,530
2023-10-18	$22.53	$22.53	$21.50	$21.51	$21.51	327,270
2023-10-17	$22.62	$22.88	$22.62	$22.68	$22.68	154,679
2023-10-16	$22.51	$22.86	$22.42	$22.77	$22.77	206,619
2023-10-13	$22.90	$22.90	$22.31	$22.41	$22.41	180,580
2023-10-12	$23.26	$23.39	$22.50	$22.80	$22.80	196,076
2023-10-11	$23.34	$23.36	$23.07	$23.34	$23.34	182,068
2023-10-10	$23.43	$23.62	$23.17	$23.25	$23.25	254,654
2023-10-09	$22.79	$23.31	$22.79	$23.29	$23.29	97,290
2023-10-06	$22.85	$23.18	$22.33	$22.85	$22.85	246,383
2023-10-05	$22.90	$23.35	$22.90	$23.15	$23.15	341,814
2023-10-04	$22.76	$23.02	$22.30	$22.98	$22.98	234,130
2023-10-03	$22.69	$22.92	$22.50	$22.74	$22.74	276,412
2023-10-02	$23.34	$23.39	$22.79	$22.86	$22.86	147,730
2023-09-29	$23.50	$23.60	$23.14	$23.35	$23.35	211,018
2023-09-28	$23.05	$23.48	$23.05	$23.31	$23.31	211,520
2023-09-27	$23.31	$23.41	$22.76	$23.03	$23.03	167,494
2023-09-26	$23.40	$23.62	$23.05	$23.25	$23.25	152,531
2023-09-25	$23.44	$23.79	$23.30	$23.57	$23.57	126,129
2023-09-22	$23.81	$24.01	$23.62	$23.70	$23.70	144,720
2023-09-21	$24.10	$24.22	$23.63	$23.77	$23.77	163,500
2023-09-20	$24.38	$24.61	$24.35	$24.37	$24.37	133,697
2023-09-19	$24.64	$24.80	$24.19	$24.19	$24.19	143,378
2023-09-18	$24.33	$24.88	$24.08	$24.68	$24.68	219,403
2023-09-15	$24.80	$25.04	$24.24	$24.33	$24.33	427,743
2023-09-14	$24.52	$24.95	$24.45	$24.90	$24.90	281,826
2023-09-13	$24.29	$24.53	$24.03	$24.43	$24.43	180,400
2023-09-12	$23.80	$24.54	$23.80	$24.35	$24.35	217,896
2023-09-11	$23.95	$24.13	$23.72	$23.95	$23.95	192,685
2023-09-08	$23.85	$24.05	$23.77	$23.86	$23.86	120,377
2023-09-07	$23.71	$24.05	$23.65	$23.89	$23.89	97,761
2023-09-06	$24.23	$24.61	$23.79	$23.99	$23.99	134,675
2023-09-05	$24.13	$24.57	$23.95	$24.35	$24.35	127,264
2023-09-01	$24.21	$24.24	$23.90	$24.20	$24.20	113,619
2023-08-31	$24.07	$24.42	$24.07	$24.11	$24.11	185,096
2023-08-30	$23.96	$24.33	$23.96	$24.10	$24.10	122,911
2023-08-29	$23.42	$23.90	$23.32	$23.87	$23.87	169,818
2023-08-28	$23.47	$23.58	$23.34	$23.34	$23.34	205,802
2023-08-25	$23.31	$23.55	$23.04	$23.36	$23.36	145,529
2023-08-24	$23.49	$23.50	$23.21	$23.24	$23.24	98,583
2023-08-23	$23.51	$23.69	$23.42	$23.58	$23.58	175,279
2023-08-22	$23.60	$23.66	$23.25	$23.44	$23.44	100,895
2023-08-21	$23.69	$23.73	$23.44	$23.59	$23.59	126,167
2023-08-18	$23.75	$23.81	$23.42	$23.69	$23.69	188,603
2023-08-17	$24.32	$24.32	$23.69	$23.85	$23.85	470,998
2023-08-16	$23.08	$24.19	$23.08	$24.17	$24.17	442,344
2023-08-15	$23.51	$23.51	$22.64	$23.18	$23.18	215,831
2023-08-14	$23.45	$23.71	$23.38	$23.59	$23.59	239,067
2023-08-11	$23.37	$24.12	$23.31	$23.52	$23.52	331,349
2023-08-10	$24.10	$24.28	$23.24	$23.38	$23.38	317,772
2023-08-09	$22.50	$24.12	$22.37	$23.84	$23.84	474,040
2023-08-08	$22.33	$22.37	$21.81	$22.08	$22.08	238,937
2023-08-07	$22.29	$22.77	$22.27	$22.65	$22.65	97,924
2023-08-04	$22.40	$22.87	$22.24	$22.27	$22.27	194,511
2023-08-03	$22.17	$22.60	$21.92	$22.42	$22.42	488,689
2023-08-02	$22.52	$22.52	$21.94	$22.36	$22.36	270,646
2023-08-01	$22.76	$22.96	$22.48	$22.73	$22.73	137,306
2023-07-31	$22.40	$22.87	$22.29	$22.85	$22.85	147,898
2023-07-28	$22.11	$22.35	$22.08	$22.24	$22.24	163,280
2023-07-27	$22.51	$22.51	$21.86	$21.90	$21.90	188,563
2023-07-26	$22.27	$22.42	$22.09	$22.31	$22.31	141,179
2023-07-25	$21.79	$22.41	$21.79	$22.35	$22.35	143,880
2023-07-24	$21.93	$21.95	$21.77	$21.88	$21.88	83,338
2023-07-21	$21.69	$21.95	$21.55	$21.88	$21.88	113,322
2023-07-20	$22.10	$22.10	$21.56	$21.66	$21.66	111,605
2023-07-19	$22.20	$22.38	$21.94	$22.10	$22.10	82,851
2023-07-18	$21.92	$22.25	$21.89	$22.24	$22.24	143,344
2023-07-17	$22.00	$22.03	$21.85	$21.88	$21.88	107,556
2023-07-14	$22.35	$22.35	$21.92	$22.00	$22.00	71,806
2023-07-13	$22.29	$22.47	$22.14	$22.26	$22.26	91,770
2023-07-12	$22.24	$22.33	$21.96	$22.12	$22.12	84,533
2023-07-11	$21.73	$21.98	$21.59	$21.98	$21.98	119,508
2023-07-10	$21.77	$21.77	$21.46	$21.60	$21.60	76,644
2023-07-07	$21.61	$21.80	$21.60	$21.73	$21.73	120,992
2023-07-06	$22.26	$22.26	$21.50	$21.57	$21.57	150,867
2023-07-05	$22.25	$22.56	$22.11	$22.52	$22.52	141,223
2023-07-03	$22.34	$22.49	$22.24	$22.29	$22.29	28,126
2023-06-30	$21.92	$22.47	$21.87	$22.38	$22.38	392,253
2023-06-29	$21.58	$21.76	$21.45	$21.68	$21.68	439,202
2023-06-28	$21.38	$21.50	$21.19	$21.48	$21.48	135,253
2023-06-27	$21.32	$21.42	$21.18	$21.38	$21.38	226,110
2023-06-26	$21.24	$21.41	$21.17	$21.30	$21.30	137,429
2023-06-23	$21.73	$21.73	$21.06	$21.24	$21.24	214,792
2023-06-22	$21.97	$22.25	$21.85	$22.04	$22.04	175,194
2023-06-21	$21.75	$22.13	$21.53	$22.03	$22.03	247,234
2023-06-20	$21.42	$21.77	$21.24	$21.75	$21.75	190,360
2023-06-16	$21.39	$21.86	$21.29	$21.53	$21.53	261,096
2023-06-15	$20.82	$21.37	$20.74	$21.23	$21.23	208,752
2023-06-14	$20.99	$21.16	$20.68	$20.77	$20.77	171,619
2023-06-13	$20.88	$21.30	$20.88	$20.94	$20.94	164,884
2023-06-12	$20.96	$20.96	$20.63	$20.73	$20.73	150,593
2023-06-09	$20.96	$21.15	$20.83	$20.84	$20.84	150,441
2023-06-08	$21.42	$21.49	$20.87	$20.90	$20.90	160,123
2023-06-07	$21.77	$21.82	$21.23	$21.37	$21.37	244,749
2023-06-06	$21.41	$21.83	$21.40	$21.65	$21.65	802,592
2023-06-05	$21.45	$21.59	$21.23	$21.50	$21.50	588,498
2023-06-02	$20.94	$21.69	$20.76	$21.44	$21.44	839,438
2023-06-01	$20.44	$20.73	$20.27	$20.64	$20.64	795,547
2023-05-31	$22.85	$22.85	$20.19	$20.48	$20.48	578,188
2023-05-30	$22.12	$22.21	$21.93	$22.01	$22.01	127,268
2023-05-26	$21.61	$22.22	$21.61	$22.05	$22.05	122,741
2023-05-25	$21.45	$21.73	$21.31	$21.61	$21.61	89,687
2023-05-24	$21.67	$21.67	$21.38	$21.49	$21.49	114,599
2023-05-23	$22.38	$22.51	$21.71	$21.79	$21.79	123,558
2023-05-22	$22.30	$22.61	$22.28	$22.51	$22.51	92,846
2023-05-19	$22.19	$22.47	$22.19	$22.30	$22.30	109,757
2023-05-18	$21.92	$22.07	$21.84	$22.01	$22.01	167,111
2023-05-17	$21.69	$22.12	$21.69	$22.04	$22.04	117,997
2023-05-16	$21.75	$22.00	$21.53	$21.63	$21.63	137,835
2023-05-15	$21.50	$21.97	$21.50	$21.82	$21.82	127,880
2023-05-12	$21.57	$21.94	$21.34	$21.50	$21.50	112,611
2023-05-11	$21.79	$21.83	$21.48	$21.57	$21.57	148,652
2023-05-10	$22.21	$22.23	$21.78	$21.98	$21.98	114,162
2023-05-09	$22.11	$22.20	$21.97	$22.12	$22.12	98,509
2023-05-08	$22.15	$22.29	$22.00	$22.25	$22.25	159,850
2023-05-05	$21.99	$22.20	$21.85	$22.09	$22.09	102,114
2023-05-04	$22.16	$22.22	$21.46	$21.70	$21.70	388,902
2023-05-03	$22.13	$22.50	$22.13	$22.23	$22.23	151,459
2023-05-02	$22.47	$22.53	$21.75	$22.05	$22.05	138,912
2023-05-01	$22.42	$22.89	$22.42	$22.55	$22.55	117,241
2023-04-28	$22.46	$22.58	$22.41	$22.52	$22.52	134,453
2023-04-27	$22.40	$22.65	$22.30	$22.59	$22.59	124,621
2023-04-26	$22.44	$22.49	$22.25	$22.30	$22.30	78,157
2023-04-25	$22.70	$22.81	$22.45	$22.54	$22.54	109,571
2023-04-24	$23.12	$23.14	$22.77	$22.89	$22.89	84,492
2023-04-21	$23.27	$23.51	$22.93	$23.08	$23.08	219,883
2023-04-20	$23.34	$23.61	$23.22	$23.31	$23.31	166,051
2023-04-19	$23.66	$23.82	$23.42	$23.57	$23.57	110,549
2023-04-18	$23.96	$24.13	$23.77	$23.85	$23.85	94,036
2023-04-17	$23.50	$23.95	$23.47	$23.93	$23.93	107,591
2023-04-14	$24.00	$24.09	$23.36	$23.54	$23.54	119,713
2023-04-13	$24.16	$24.31	$23.73	$24.09	$24.09	142,956
2023-04-12	$24.19	$24.32	$23.89	$23.99	$23.99	136,836
2023-04-11	$24.04	$24.13	$23.64	$24.05	$24.05	131,468
2023-04-10	$23.14	$23.86	$23.14	$23.84	$23.84	142,237
2023-04-06	$23.05	$23.64	$22.61	$23.30	$23.30	222,444
2023-04-05	$23.02	$23.34	$22.92	$23.04	$23.04	256,712
2023-04-04	$23.05	$23.72	$22.69	$23.07	$23.07	261,334
2023-04-03	$22.65	$23.05	$22.65	$23.02	$23.02	203,187
2023-03-31	$22.49	$22.67	$22.27	$22.63	$22.63	233,906
2023-03-30	$21.75	$22.33	$21.64	$22.33	$22.33	161,678
2023-03-29	$21.48	$21.63	$21.40	$21.63	$21.63	131,034
2023-03-28	$21.36	$21.60	$21.21	$21.29	$21.29	227,732
2023-03-27	$21.19	$21.34	$21.14	$21.31	$21.31	153,239
2023-03-24	$21.08	$21.12	$20.70	$21.10	$21.10	126,150
2023-03-23	$21.05	$21.71	$21.05	$21.33	$21.33	236,882
2023-03-22	$21.13	$21.49	$20.94	$20.95	$20.95	175,049
2023-03-21	$20.93	$21.17	$20.90	$21.10	$21.10	95,903
2023-03-20	$20.58	$20.83	$20.49	$20.62	$20.62	201,342
2023-03-17	$20.95	$20.95	$20.41	$20.58	$20.58	161,820
2023-03-16	$20.61	$21.14	$20.38	$21.11	$21.11	207,235
2023-03-15	$21.22	$21.22	$20.30	$20.78	$20.78	217,524
2023-03-14	$21.76	$21.96	$21.47	$21.76	$21.76	119,739
2023-03-13	$21.20	$21.70	$21.09	$21.47	$21.47	141,313
2023-03-10	$21.90	$22.02	$21.36	$21.56	$21.56	159,229
2023-03-09	$22.40	$22.47	$21.91	$21.95	$21.95	103,763
2023-03-08	$22.47	$22.59	$22.19	$22.35	$22.35	117,354
2023-03-07	$22.85	$22.93	$22.37	$22.42	$22.42	110,798
2023-03-06	$23.18	$23.18	$22.72	$22.81	$22.81	107,972
2023-03-03	$22.56	$23.12	$22.55	$23.10	$23.10	92,646
2023-03-02	$22.43	$22.66	$22.38	$22.60	$22.60	144,061
2023-03-01	$22.61	$22.88	$22.47	$22.68	$22.68	130,255
2023-02-28	$22.52	$22.77	$22.48	$22.58	$22.58	196,553
2023-02-27	$22.69	$22.89	$22.50	$22.61	$22.61	109,094
2023-02-24	$22.32	$22.50	$22.14	$22.48	$22.48	190,880
2023-02-23	$22.93	$23.03	$22.37	$22.77	$22.77	183,263
2023-02-22	$22.55	$22.97	$22.35	$22.83	$22.83	189,195
2023-02-21	$23.13	$23.25	$22.47	$22.61	$22.61	242,956
2023-02-17	$23.56	$23.70	$23.12	$23.33	$23.33	257,769
2023-02-16	$23.24	$23.80	$23.01	$23.59	$23.59	499,572
2023-02-15	$23.53	$23.55	$22.97	$23.35	$23.35	348,580
2023-02-14	$23.06	$24.12	$22.90	$23.76	$23.76	697,885
2023-02-13	$22.16	$22.68	$21.79	$22.62	$22.62	194,248
2023-02-10	$22.06	$22.21	$21.79	$22.06	$22.06	92,754
2023-02-09	$22.78	$23.04	$21.98	$22.03	$22.03	253,093
2023-02-08	$22.36	$22.61	$22.23	$22.47	$22.47	129,647
2023-02-07	$22.35	$22.55	$22.09	$22.47	$22.47	175,216
2023-02-06	$22.41	$22.50	$22.23	$22.35	$22.35	106,414
2023-02-03	$22.65	$23.24	$22.53	$22.61	$22.61	153,212
2023-02-02	$22.85	$23.29	$22.73	$23.07	$23.07	269,701
2023-02-01	$22.48	$22.84	$22.16	$22.71	$22.71	397,903
2023-01-31	$22.19	$22.61	$21.95	$22.60	$22.60	192,360
2023-01-30	$22.11	$22.37	$21.99	$22.08	$22.08	139,628
2023-01-27	$21.94	$22.49	$21.94	$22.34	$22.34	155,735
2023-01-26	$22.24	$22.33	$21.96	$22.16	$22.16	109,730
2023-01-25	$21.43	$22.05	$21.42	$21.96	$21.96	157,219
2023-01-24	$21.70	$21.89	$21.62	$21.74	$21.74	121,124
2023-01-23	$21.32	$21.81	$21.18	$21.81	$21.81	218,352
2023-01-20	$20.92	$21.32	$20.81	$21.24	$21.24	113,300
2023-01-19	$21.07	$21.26	$20.80	$20.99	$20.99	130,894
2023-01-18	$21.50	$21.85	$21.14	$21.15	$21.15	319,517
2023-01-17	$21.22	$21.52	$21.00	$21.46	$21.46	248,531
2023-01-13	$21.23	$21.65	$21.11	$21.11	$21.11	245,776
2023-01-12	$20.74	$21.52	$20.65	$21.51	$21.51	256,236
2023-01-11	$20.54	$20.64	$20.40	$20.60	$20.60	154,022
2023-01-10	$20.07	$20.49	$19.99	$20.47	$20.47	228,936
2023-01-09	$20.19	$20.67	$20.11	$20.20	$20.20	234,378
2023-01-06	$19.65	$20.00	$19.33	$19.94	$19.94	154,036
2023-01-05	$19.72	$19.76	$19.39	$19.56	$19.56	102,201
2023-01-04	$19.70	$19.99	$19.69	$19.95	$19.95	177,362
2023-01-03	$19.54	$19.77	$19.23	$19.46	$19.46	229,713
2022-12-30	$19.17	$19.64	$19.17	$19.34	$19.34	285,651
2022-12-29	$18.93	$19.45	$18.81	$19.37	$19.37	165,575
2022-12-28	$18.95	$19.26	$18.74	$18.78	$18.78	159,200
2022-12-27	$19.10	$19.16	$18.93	$19.15	$19.15	85,882
2022-12-23	$19.10	$19.15	$18.90	$19.10	$19.10	115,037
2022-12-22	$19.39	$19.54	$18.75	$19.10	$19.10	351,511
2022-12-21	$19.39	$19.64	$19.35	$19.58	$19.58	342,934
2022-12-20	$19.40	$19.59	$19.23	$19.26	$19.26	184,181
2022-12-19	$19.49	$19.79	$19.40	$19.50	$19.50	200,059
2022-12-16	$20.28	$20.48	$19.38	$19.41	$19.41	285,738
2022-12-15	$20.53	$20.75	$20.23	$20.39	$20.39	217,994
2022-12-14	$20.78	$21.12	$20.56	$20.82	$20.82	264,159
2022-12-13	$21.49	$21.69	$20.65	$20.78	$20.78	250,743
2022-12-12	$21.15	$21.57	$20.83	$20.93	$20.93	441,255
2022-12-09	$20.41	$20.66	$20.33	$20.37	$20.37	129,373
2022-12-08	$20.45	$20.73	$20.32	$20.52	$20.52	351,329
2022-12-07	$20.59	$20.66	$20.30	$20.35	$20.35	206,913
2022-12-06	$21.02	$21.06	$20.59	$20.62	$20.62	177,017
2022-12-05	$20.81	$21.17	$20.69	$20.92	$20.92	196,631
2022-12-02	$21.27	$21.43	$20.87	$20.96	$20.96	332,779
2022-12-01	$21.58	$21.73	$21.38	$21.66	$21.66	175,947
2022-11-30	$21.39	$21.72	$20.97	$21.56	$21.56	302,479
2022-11-29	$21.37	$21.44	$21.10	$21.13	$21.13	222,329
2022-11-28	$21.48	$21.81	$21.28	$21.29	$21.29	205,516
2022-11-25	$21.68	$21.77	$21.47	$21.72	$21.72	57,749
2022-11-23	$21.44	$21.88	$21.44	$21.59	$21.59	160,594
2022-11-22	$21.46	$21.54	$21.18	$21.49	$21.49	403,516
2022-11-21	$21.04	$21.39	$20.83	$21.28	$21.28	272,278
2022-11-18	$21.57	$21.57	$21.10	$21.25	$21.25	252,837
2022-11-17	$21.08	$21.60	$20.93	$21.35	$21.35	273,887
2022-11-16	$21.81	$22.07	$21.44	$21.46	$21.46	462,946
2022-11-15	$22.05	$22.68	$21.73	$21.96	$21.96	435,721
2022-11-14	$21.46	$22.01	$21.10	$21.74	$21.74	414,209
2022-11-11	$21.49	$21.97	$20.95	$21.76	$21.76	526,658
2022-11-10	$18.80	$21.45	$18.71	$21.35	$21.35	1,050,393
2022-11-09	$18.15	$18.15	$17.66	$17.77	$17.77	422,645
2022-11-08	$17.91	$18.39	$17.86	$18.22	$18.22	208,587
2022-11-07	$18.07	$18.10	$17.63	$17.94	$17.94	325,020
2022-11-04	$18.04	$18.14	$17.62	$18.04	$18.04	233,205
2022-11-03	$17.46	$17.92	$17.37	$17.65	$17.65	270,167
2022-11-02	$18.51	$18.61	$17.65	$17.68	$17.68	373,647
2022-11-01	$19.32	$19.43	$18.45	$18.51	$18.51	379,198
2022-10-31	$18.92	$19.17	$18.88	$19.09	$19.09	207,548
2022-10-28	$19.15	$19.15	$18.89	$19.09	$19.09	288,556
2022-10-27	$18.71	$19.19	$18.70	$19.15	$19.15	383,359
2022-10-26	$18.34	$19.19	$18.24	$18.71	$18.71	467,105
2022-10-25	$17.84	$18.40	$17.79	$18.38	$18.38	543,752
2022-10-24	$17.65	$17.82	$17.41	$17.79	$17.79	469,114
2022-10-21	$17.03	$17.69	$16.98	$17.64	$17.64	334,270
2022-10-20	$17.28	$17.49	$17.00	$17.03	$17.03	321,172
2022-10-19	$17.08	$17.22	$16.86	$17.16	$17.16	333,995
2022-10-18	$17.39	$17.65	$17.11	$17.25	$17.25	424,806
2022-10-17	$16.67	$17.14	$16.62	$17.02	$17.02	506,050
2022-10-14	$17.10	$17.11	$16.35	$16.37	$16.37	467,196
2022-10-13	$15.87	$16.97	$15.77	$16.84	$16.84	668,278
2022-10-12	$16.09	$16.32	$15.98	$16.26	$16.26	295,698
2022-10-11	$16.17	$16.83	$15.94	$16.24	$16.24	466,103
2022-10-10	$16.53	$16.69	$16.26	$16.28	$16.28	204,438
2022-10-07	$16.44	$16.46	$16.16	$16.37	$16.37	453,935
2022-10-06	$16.82	$16.94	$16.48	$16.62	$16.62	419,249
2022-10-05	$16.54	$16.96	$16.54	$16.82	$16.82	453,837
2022-10-04	$16.26	$17.04	$16.25	$16.88	$16.88	464,824
2022-10-03	$15.59	$15.93	$15.24	$15.88	$15.88	382,400
2022-09-30	$15.69	$15.81	$15.31	$15.33	$15.33	264,161
2022-09-29	$16.01	$16.01	$15.47	$15.76	$15.76	631,420
2022-09-28	$15.85	$16.29	$15.81	$16.23	$16.23	438,234
2022-09-27	$15.70	$16.15	$15.61	$15.86	$15.86	394,135
2022-09-26	$15.50	$15.78	$15.23	$15.50	$15.50	397,785
2022-09-23	$16.09	$16.20	$15.45	$15.56	$15.56	413,205
2022-09-22	$16.66	$16.73	$16.41	$16.46	$16.46	303,577
2022-09-21	$17.36	$17.37	$16.71	$16.71	$16.71	344,338
2022-09-20	$17.39	$17.42	$17.20	$17.24	$17.24	244,949
2022-09-19	$17.25	$17.71	$17.25	$17.58	$17.58	255,342
2022-09-16	$17.37	$17.50	$17.22	$17.47	$17.47	454,466
2022-09-15	$17.73	$17.92	$17.54	$17.57	$17.57	420,094
2022-09-14	$17.86	$18.07	$17.71	$17.84	$17.84	302,274
2022-09-13	$18.20	$18.35	$17.70	$17.91	$17.91	408,258
2022-09-12	$18.99	$19.08	$18.52	$18.72	$18.72	523,233
2022-09-09	$18.58	$19.01	$18.58	$18.84	$18.84	565,413
2022-09-08	$17.83	$18.46	$17.67	$18.42	$18.42	606,140
2022-09-07	$17.56	$17.97	$17.39	$17.94	$17.94	309,591
2022-09-06	$17.84	$17.88	$17.53	$17.65	$17.65	502,694
2022-09-02	$17.94	$18.02	$17.62	$17.75	$17.75	288,328
2022-09-01	$18.08	$18.08	$17.41	$17.68	$17.68	498,266
2022-08-31	$18.56	$18.63	$18.21	$18.26	$18.26	395,538
2022-08-30	$19.18	$19.26	$18.44	$18.54	$18.54	602,074
2022-08-29	$18.93	$19.13	$18.74	$19.02	$19.02	297,200
2022-08-26	$20.51	$20.63	$19.16	$19.20	$19.20	430,948
2022-08-25	$20.11	$20.55	$19.95	$20.52	$20.52	358,267
2022-08-24	$19.44	$19.99	$19.44	$19.95	$19.95	284,442
2022-08-23	$19.49	$19.78	$19.36	$19.57	$19.57	226,200
2022-08-22	$19.88	$19.88	$19.33	$19.54	$19.54	366,899
2022-08-19	$20.34	$20.34	$19.85	$20.11	$20.11	328,356
2022-08-18	$20.65	$20.65	$20.32	$20.38	$20.38	225,745
2022-08-17	$20.76	$20.86	$20.41	$20.58	$20.58	407,200
2022-08-16	$21.24	$21.25	$20.89	$20.90	$20.90	494,309
2022-08-15	$21.32	$21.49	$21.19	$21.24	$21.24	327,970
2022-08-12	$20.92	$21.77	$20.58	$21.58	$21.58	690,203
2022-08-11	$21.81	$21.88	$20.01	$20.86	$20.86	1,067,287
2022-08-10	$24.61	$25.00	$21.43	$21.48	$21.48	992,200
2022-08-09	$26.18	$26.18	$25.64	$25.80	$25.80	159,305
2022-08-08	$26.72	$26.91	$26.00	$26.17	$26.17	259,458
2022-08-05	$26.31	$26.80	$26.22	$26.74	$26.74	99,640
2022-08-04	$26.61	$27.07	$26.58	$26.72	$26.72	134,182
2022-08-03	$26.48	$26.78	$26.22	$26.59	$26.59	217,083
2022-08-02	$26.37	$26.46	$25.88	$26.21	$26.21	251,152
2022-08-01	$26.35	$26.90	$26.30	$26.76	$26.76	138,591
2022-07-29	$25.72	$26.52	$25.61	$26.48	$26.48	155,382
2022-07-28	$25.74	$25.84	$25.37	$25.76	$25.76	260,210
2022-07-27	$25.61	$25.83	$25.30	$25.60	$25.60	180,618
2022-07-26	$26.14	$26.14	$25.09	$25.23	$25.23	211,520
2022-07-25	$25.80	$26.12	$25.55	$26.12	$26.12	122,743
2022-07-22	$26.16	$26.20	$25.49	$25.63	$25.63	99,017
2022-07-21	$25.81	$26.04	$25.60	$26.04	$26.04	107,254
2022-07-20	$26.09	$26.09	$25.49	$25.98	$25.98	214,654
2022-07-19	$25.47	$26.22	$25.47	$26.20	$26.20	184,920
2022-07-18	$24.41	$25.25	$24.41	$25.22	$25.22	257,610
2022-07-15	$23.97	$24.10	$23.64	$24.04	$24.04	148,350
2022-07-14	$23.38	$23.77	$23.02	$23.58	$23.58	132,628
2022-07-13	$24.09	$24.09	$23.42	$23.78	$23.78	196,714
2022-07-12	$24.34	$24.75	$24.27	$24.44	$24.44	133,996
2022-07-11	$24.43	$24.50	$24.01	$24.43	$24.43	155,211
2022-07-08	$25.00	$25.12	$24.56	$24.69	$24.69	197,564
2022-07-07	$24.51	$25.08	$24.35	$25.03	$25.03	154,885
2022-07-06	$24.56	$24.70	$23.90	$24.26	$24.26	151,694
2022-07-05	$24.29	$24.55	$23.98	$24.53	$24.53	194,355
2022-07-01	$24.51	$24.84	$24.23	$24.80	$24.80	81,751
2022-06-30	$23.79	$24.68	$23.48	$24.62	$24.62	212,989
2022-06-29	$24.83	$24.83	$24.04	$24.13	$24.13	260,933
2022-06-28	$25.09	$25.43	$24.66	$24.69	$24.69	263,623
2022-06-27	$25.08	$25.08	$24.41	$24.90	$24.90	167,537
2022-06-24	$24.27	$24.99	$24.27	$24.95	$24.95	199,565
2022-06-23	$23.59	$24.30	$23.53	$24.19	$24.19	332,585
2022-06-22	$23.15	$23.45	$22.82	$23.19	$23.19	223,401
2022-06-21	$23.44	$23.75	$23.28	$23.56	$23.56	213,976
2022-06-17	$22.36	$23.00	$22.31	$22.80	$22.80	259,442
2022-06-16	$22.91	$23.05	$22.29	$22.33	$22.33	343,802
2022-06-15	$24.04	$24.09	$23.26	$23.66	$23.66	295,546
2022-06-14	$24.40	$24.40	$23.62	$23.75	$23.75	260,849
2022-06-13	$23.43	$24.61	$23.43	$24.26	$24.26	389,897
2022-06-10	$25.03	$25.21	$24.34	$24.43	$24.43	269,069
2022-06-09	$26.22	$26.22	$25.61	$25.73	$25.73	242,983
2022-06-08	$26.66	$26.74	$25.97	$26.36	$26.36	325,457
2022-06-07	$26.64	$26.96	$26.40	$26.88	$26.88	299,945
2022-06-06	$27.71	$27.77	$26.97	$27.02	$27.02	216,101
2022-06-03	$26.95	$27.24	$26.77	$26.93	$26.93	178,937
2022-06-02	$26.84	$27.72	$26.84	$27.37	$27.37	315,665
2022-06-01	$26.00	$27.91	$26.00	$26.89	$26.89	1,018,550
2022-05-31	$24.87	$25.38	$24.59	$24.97	$24.97	405,601
2022-05-27	$24.02	$25.03	$23.84	$24.95	$24.95	316,160
2022-05-26	$23.59	$23.95	$23.40	$23.76	$23.76	250,762
2022-05-25	$22.97	$23.52	$22.91	$23.44	$23.44	156,968
2022-05-24	$23.36	$23.47	$22.69	$23.09	$23.09	233,298
2022-05-23	$23.38	$23.95	$23.23	$23.83	$23.83	147,265
2022-05-20	$23.18	$23.35	$22.54	$23.13	$23.13	249,902
2022-05-19	$22.84	$23.26	$22.64	$22.90	$22.90	289,242
2022-05-18	$23.36	$23.83	$22.69	$23.17	$23.17	595,701
2022-05-17	$23.24	$23.80	$23.06	$23.80	$23.80	331,252
2022-05-16	$23.30	$23.38	$22.49	$22.83	$22.83	277,588
2022-05-13	$21.97	$23.43	$21.97	$23.31	$23.31	303,883
2022-05-12	$21.09	$21.78	$20.96	$21.63	$21.63	355,553
2022-05-11	$21.69	$22.25	$21.08	$21.32	$21.32	412,979
2022-05-10	$22.84	$23.06	$21.27	$21.81	$21.81	650,553
2022-05-09	$23.24	$23.36	$22.22	$22.35	$22.35	498,867
2022-05-06	$23.86	$24.03	$23.33	$23.81	$23.81	180,670
2022-05-05	$24.35	$24.72	$23.71	$24.05	$24.05	200,266
2022-05-04	$24.09	$24.80	$23.74	$24.69	$24.69	336,490
2022-05-03	$24.94	$24.94	$24.11	$24.11	$24.11	280,526
2022-05-02	$23.71	$24.86	$23.55	$24.85	$24.85	391,112
2022-04-29	$25.98	$26.52	$23.64	$23.78	$23.78	2,005,650
2022-04-28	$25.96	$26.49	$25.41	$26.24	$26.24	164,860
2022-04-27	$25.53	$26.03	$25.44	$25.80	$25.80	241,485
2022-04-26	$26.39	$26.46	$25.27	$25.51	$25.51	257,708
2022-04-25	$25.44	$26.65	$25.11	$26.55	$26.55	333,375
2022-04-22	$26.35	$26.46	$25.66	$25.70	$25.70	161,129
2022-04-21	$27.55	$27.82	$26.40	$26.52	$26.52	337,223
2022-04-20	$27.62	$27.84	$27.20	$27.24	$27.24	111,298
2022-04-19	$26.03	$27.32	$26.01	$27.28	$27.28	146,213
2022-04-18	$26.35	$26.48	$25.82	$26.05	$26.05	134,637
2022-04-14	$26.47	$26.93	$26.46	$26.63	$26.63	143,227
2022-04-13	$25.48	$26.44	$25.48	$26.32	$26.32	142,582
2022-04-12	$25.32	$25.59	$25.12	$25.43	$25.43	158,230
2022-04-11	$25.75	$25.75	$25.03	$25.08	$25.08	174,160
2022-04-08	$26.12	$26.12	$25.61	$25.93	$25.93	215,540
2022-04-07	$25.65	$26.18	$25.38	$26.06	$26.06	134,295
2022-04-06	$26.16	$26.30	$25.55	$25.74	$25.74	506,855
2022-04-05	$27.54	$27.95	$26.53	$26.56	$26.56	226,384
2022-04-04	$26.23	$27.50	$26.23	$27.45	$27.45	400,384
2022-04-01	$26.33	$26.38	$25.83	$26.21	$26.21	336,364
2022-03-31	$26.28	$26.69	$26.05	$26.08	$26.08	298,808
2022-03-30	$26.31	$26.31	$25.88	$26.17	$26.17	442,863
2022-03-29	$25.77	$26.40	$25.77	$26.26	$26.26	594,673
2022-03-28	$25.39	$25.43	$25.02	$25.39	$25.39	190,290
2022-03-25	$25.59	$25.59	$25.07	$25.46	$25.46	177,118
2022-03-24	$25.45	$25.69	$25.11	$25.51	$25.51	389,638
2022-03-23	$26.09	$26.09	$25.38	$25.39	$25.39	203,707
2022-03-22	$25.78	$26.29	$25.72	$26.20	$26.20	231,336
2022-03-21	$25.45	$25.83	$25.13	$25.69	$25.69	226,861
2022-03-18	$24.18	$25.75	$24.18	$25.62	$25.62	296,244
2022-03-17	$23.87	$24.23	$23.72	$24.23	$24.23	239,821
2022-03-16	$24.16	$24.37	$23.23	$24.04	$24.04	431,387
2022-03-15	$23.71	$23.91	$23.24	$23.78	$23.78	286,783
2022-03-14	$24.41	$24.41	$23.21	$23.35	$23.35	238,055
2022-03-11	$25.82	$25.82	$24.25	$24.26	$24.26	374,977
2022-03-10	$25.32	$26.13	$25.20	$25.48	$25.48	234,703
2022-03-09	$23.84	$25.96	$23.84	$25.90	$25.90	778,766
2022-03-08	$24.33	$24.45	$22.60	$23.41	$23.41	680,014
2022-03-07	$26.52	$26.80	$24.10	$24.15	$24.15	758,790
2022-03-04	$26.97	$26.97	$26.29	$26.50	$26.50	198,530
2022-03-03	$27.82	$27.82	$27.21	$27.24	$27.24	194,090
2022-03-02	$27.42	$27.97	$27.36	$27.74	$27.74	417,985
2022-03-01	$26.61	$27.38	$26.44	$27.14	$27.14	522,377
2022-02-28	$25.89	$27.18	$25.84	$26.76	$26.76	522,817
2022-02-25	$25.23	$26.23	$24.99	$26.15	$26.15	633,460
2022-02-24	$23.70	$25.09	$23.56	$24.99	$24.99	536,093
2022-02-23	$25.25	$25.43	$24.51	$24.55	$24.55	203,854
2022-02-22	$25.25	$25.34	$24.82	$24.94	$24.94	258,347
2022-02-18	$25.87	$25.99	$25.38	$25.44	$25.44	253,032
2022-02-17	$26.15	$26.40	$25.79	$25.79	$25.79	578,625
2022-02-16	$26.51	$26.62	$25.98	$26.42	$26.42	317,379
2022-02-15	$25.71	$26.76	$25.61	$26.71	$26.71	397,490
2022-02-14	$24.73	$25.25	$24.60	$24.98	$24.98	317,940
2022-02-11	$25.13	$26.19	$24.56	$24.80	$24.80	472,883
2022-02-10	$25.65	$26.32	$25.60	$25.71	$25.71	176,910
2022-02-09	$25.87	$26.30	$25.86	$26.04	$26.04	278,875
2022-02-08	$24.54	$25.83	$24.44	$25.60	$25.60	220,007
2022-02-07	$24.99	$25.39	$24.74	$24.83	$24.83	188,411
2022-02-04	$24.63	$25.08	$24.36	$24.90	$24.90	204,910
2022-02-03	$25.69	$25.78	$24.86	$24.88	$24.88	226,658
2022-02-02	$25.70	$26.11	$25.56	$25.97	$25.97	413,735
2022-02-01	$25.22	$25.83	$25.10	$25.81	$25.81	222,564
2022-01-31	$23.83	$25.35	$23.83	$25.25	$25.25	287,632
2022-01-28	$23.65	$23.90	$23.08	$23.89	$23.89	187,007
2022-01-27	$24.36	$24.57	$23.71	$23.76	$23.76	322,270
2022-01-26	$24.74	$25.25	$24.29	$24.42	$24.42	232,687
2022-01-25	$24.07	$24.64	$23.65	$24.40	$24.40	295,718
2022-01-24	$23.94	$24.50	$23.30	$24.49	$24.49	304,134
2022-01-21	$24.65	$24.82	$24.17	$24.55	$24.55	358,786
2022-01-20	$25.71	$25.71	$24.85	$24.88	$24.88	294,006
2022-01-19	$26.53	$26.53	$25.45	$25.53	$25.53	335,932
2022-01-18	$26.32	$26.62	$26.08	$26.50	$26.50	263,536
2022-01-14	$26.43	$26.69	$26.03	$26.40	$26.40	205,542
2022-01-13	$26.63	$27.00	$26.25	$26.69	$26.69	315,589
2022-01-12	$26.23	$26.55	$26.23	$26.38	$26.38	157,426
2022-01-11	$25.22	$26.15	$25.11	$26.11	$26.11	177,583
2022-01-10	$25.24	$25.40	$24.68	$25.29	$25.29	195,017
2022-01-07	$25.30	$25.61	$25.16	$25.50	$25.50	151,461
2022-01-06	$25.24	$25.37	$24.52	$25.26	$25.26	206,913
2022-01-05	$25.77	$26.23	$25.02	$25.02	$25.02	277,551
2022-01-04	$25.75	$26.45	$25.72	$25.87	$25.87	400,688
2022-01-03	$25.33	$25.86	$25.30	$25.77	$25.77	134,479
2021-12-31	$24.74	$25.33	$24.70	$25.24	$25.24	179,307
2021-12-30	$25.00	$25.16	$24.76	$24.76	$24.76	217,090
2021-12-29	$25.08	$25.42	$24.97	$24.99	$24.99	419,827
2021-12-28	$25.17	$25.42	$25.12	$25.20	$25.20	82,562
2021-12-27	$25.31	$25.72	$25.01	$25.26	$25.26	94,568
2021-12-23	$25.76	$25.80	$25.29	$25.34	$25.34	197,680
2021-12-22	$24.75	$25.54	$24.75	$25.51	$25.51	326,819
2021-12-21	$23.64	$25.18	$23.55	$24.93	$24.93	778,664
2021-12-20	$23.45	$23.76	$23.14	$23.57	$23.57	443,010
2021-12-17	$23.33	$24.52	$23.27	$24.09	$24.09	491,614
2021-12-16	$23.85	$24.08	$23.47	$23.49	$23.49	321,519
2021-12-15	$23.29	$23.71	$22.80	$23.66	$23.66	286,752
2021-12-14	$23.40	$23.90	$23.28	$23.32	$23.32	245,468
2021-12-13	$23.80	$23.80	$23.03	$23.44	$23.44	211,395
2021-12-10	$24.49	$24.51	$23.82	$23.92	$23.92	236,501
2021-12-09	$24.38	$24.48	$24.08	$24.23	$24.23	220,939
2021-12-08	$25.03	$25.09	$24.43	$24.65	$24.65	351,140
2021-12-07	$24.53	$25.50	$24.50	$24.90	$24.90	467,033
2021-12-06	$23.45	$24.17	$23.24	$24.09	$24.09	397,031
2021-12-03	$24.12	$24.22	$23.11	$23.20	$23.20	665,886
2021-12-02	$23.66	$24.50	$23.56	$24.29	$24.29	753,073
2021-12-01	$24.72	$24.72	$23.53	$23.54	$23.54	607,356
2021-11-30	$24.32	$24.94	$23.79	$24.07	$24.07	550,806
2021-11-29	$25.29	$25.67	$24.60	$24.73	$24.73	500,613
2021-11-26	$25.26	$25.42	$24.15	$24.82	$24.82	653,350
2021-11-24	$26.67	$26.88	$26.24	$26.64	$26.64	346,290
2021-11-23	$27.17	$27.19	$26.56	$26.98	$26.98	517,862
2021-11-22	$28.01	$28.01	$27.11	$27.11	$27.11	246,519
2021-11-19	$28.11	$28.22	$27.75	$27.86	$27.86	297,629
2021-11-18	$28.57	$28.63	$28.17	$28.30	$28.30	354,592
2021-11-17	$28.99	$28.99	$28.28	$28.37	$28.37	323,052
2021-11-16	$29.20	$29.36	$28.48	$29.13	$29.13	271,181
2021-11-15	$30.00	$30.00	$28.99	$29.35	$29.35	377,145
2021-11-12	$29.97	$29.98	$29.05	$29.81	$29.81	355,898
2021-11-11	$32.86	$33.00	$29.65	$29.80	$29.80	600,493
2021-11-10	$33.90	$34.19	$33.14	$33.34	$33.34	149,450
2021-11-09	$33.62	$34.09	$33.48	$34.05	$34.05	135,849
2021-11-08	$33.26	$33.91	$33.03	$33.66	$33.66	265,333
2021-11-05	$31.40	$33.68	$31.40	$33.41	$33.41	397,594
2021-11-04	$31.17	$31.40	$31.03	$31.30	$31.30	82,780
2021-11-03	$30.57	$31.18	$30.57	$31.14	$31.14	126,518
2021-11-02	$30.58	$31.21	$30.41	$30.70	$30.70	132,080
2021-11-01	$30.43	$30.73	$30.26	$30.72	$30.72	108,980
2021-10-29	$30.31	$30.39	$30.04	$30.37	$30.37	182,763
2021-10-28	$30.11	$30.54	$29.55	$30.37	$30.37	251,919
2021-10-27	$30.31	$30.50	$29.83	$29.84	$29.84	209,339
2021-10-26	$31.01	$31.04	$30.33	$30.35	$30.35	145,935
2021-10-25	$30.37	$31.04	$30.14	$30.78	$30.78	216,882
2021-10-22	$30.46	$30.66	$30.12	$30.30	$30.30	81,533
2021-10-21	$30.39	$30.69	$30.27	$30.44	$30.44	112,268
2021-10-20	$30.22	$30.69	$30.17	$30.44	$30.44	130,782
2021-10-19	$30.80	$30.80	$30.21	$30.30	$30.30	122,377
2021-10-18	$31.09	$31.09	$30.11	$30.70	$30.70	155,036
2021-10-15	$30.83	$31.46	$30.79	$31.31	$31.31	415,697
2021-10-14	$30.91	$30.98	$30.60	$30.75	$30.75	85,448
2021-10-13	$30.27	$30.57	$30.09	$30.48	$30.48	89,545
2021-10-12	$30.26	$30.58	$30.22	$30.30	$30.30	268,035
2021-10-11	$30.38	$30.38	$30.08	$30.24	$30.24	53,694
2021-10-08	$29.74	$30.70	$29.73	$30.28	$30.28	416,478
2021-10-07	$29.16	$29.64	$29.15	$29.58	$29.58	177,891
2021-10-06	$28.99	$29.15	$28.52	$29.05	$29.05	122,278
2021-10-05	$29.62	$29.72	$29.34	$29.39	$29.39	138,022
2021-10-04	$29.99	$30.15	$29.05	$29.57	$29.57	206,630
2021-10-01	$30.03	$30.25	$29.70	$30.07	$30.07	161,998
2021-09-30	$29.48	$30.51	$29.48	$29.87	$29.87	215,190
2021-09-29	$29.89	$30.08	$29.36	$29.47	$29.47	218,074
2021-09-28	$30.00	$30.00	$29.53	$29.81	$29.81	184,691
2021-09-27	$29.50	$30.22	$29.24	$30.20	$30.20	348,591
2021-09-24	$28.92	$29.34	$28.64	$29.27	$29.27	85,830
2021-09-23	$28.98	$29.19	$28.91	$29.08	$29.08	108,618
2021-09-22	$28.28	$28.88	$28.24	$28.68	$28.68	130,269
2021-09-21	$28.38	$28.55	$28.03	$28.28	$28.28	159,001
2021-09-20	$28.17	$28.43	$27.69	$28.26	$28.26	192,467
2021-09-17	$29.30	$29.56	$28.75	$28.79	$28.79	207,838
2021-09-16	$30.47	$30.51	$29.28	$29.30	$29.30	229,058
2021-09-15	$30.54	$30.69	$30.15	$30.56	$30.56	174,854
2021-09-14	$30.58	$30.74	$30.23	$30.33	$30.33	194,786
2021-09-13	$30.53	$30.98	$30.32	$30.57	$30.57	199,138
2021-09-10	$30.70	$30.93	$30.24	$30.31	$30.31	211,361
2021-09-09	$30.33	$31.10	$30.33	$30.54	$30.54	301,691
2021-09-08	$30.14	$31.08	$30.09	$30.33	$30.33	215,837
2021-09-07	$30.32	$30.51	$30.09	$30.19	$30.19	223,054
2021-09-03	$30.67	$30.83	$30.20	$30.39	$30.39	200,284
2021-09-02	$29.66	$30.85	$29.58	$30.78	$30.78	375,774
2021-09-01	$29.11	$29.87	$29.07	$29.38	$29.38	306,397
2021-08-31	$28.54	$29.40	$28.52	$28.84	$28.84	457,053
2021-08-30	$28.65	$28.82	$28.39	$28.44	$28.44	156,813
2021-08-27	$27.61	$28.77	$27.61	$28.59	$28.59	328,109
2021-08-26	$28.00	$28.09	$27.45	$27.55	$27.55	315,471
2021-08-25	$27.60	$28.39	$26.91	$28.32	$28.32	387,150
2021-08-24	$28.38	$28.43	$28.12	$28.29	$28.29	150,660
2021-08-23	$27.66	$28.61	$27.66	$28.12	$28.12	261,109
2021-08-20	$26.81	$27.30	$26.58	$27.25	$27.25	159,743
2021-08-19	$26.76	$27.04	$26.50	$26.81	$26.81	179,413
2021-08-18	$27.61	$27.61	$27.20	$27.26	$27.26	121,775
2021-08-17	$27.91	$27.91	$27.41	$27.51	$27.51	125,137
2021-08-16	$28.54	$28.57	$27.93	$28.12	$28.12	416,896
2021-08-13	$29.09	$29.18	$28.66	$28.77	$28.77	191,144
2021-08-12	$30.49	$30.63	$28.88	$29.15	$29.15	400,487
2021-08-11	$31.41	$31.83	$30.62	$30.79	$30.79	239,880
2021-08-10	$30.96	$31.73	$30.93	$31.69	$31.69	384,209
2021-08-09	$31.13	$31.13	$30.55	$30.90	$30.90	91,994
2021-08-06	$30.87	$31.09	$30.67	$31.06	$31.06	136,168
2021-08-05	$30.14	$30.75	$30.14	$30.61	$30.61	222,427
2021-08-04	$30.08	$30.35	$30.02	$30.04	$30.04	155,978
2021-08-03	$30.31	$30.66	$30.16	$30.39	$30.39	238,713
2021-08-02	$30.76	$31.10	$30.15	$30.16	$30.16	80,582
2021-07-30	$30.64	$30.84	$30.16	$30.53	$30.53	276,746
2021-07-29	$31.32	$31.45	$30.82	$30.85	$30.85	283,187
2021-07-28	$30.97	$31.24	$30.68	$31.02	$31.02	225,103
2021-07-27	$30.27	$30.85	$29.86	$30.75	$30.75	251,561
2021-07-26	$30.76	$31.06	$30.40	$30.60	$30.60	457,450
2021-07-23	$30.69	$31.28	$30.52	$31.01	$31.01	567,933
2021-07-22	$30.26	$31.09	$29.76	$30.65	$30.65	739,746
2021-07-21	$28.39	$29.17	$28.39	$29.15	$29.15	247,334
2021-07-20	$27.30	$28.32	$27.28	$28.22	$28.22	262,574
2021-07-19	$27.63	$27.77	$27.03	$27.26	$27.26	236,666
2021-07-16	$28.60	$28.89	$28.27	$28.40	$28.40	420,888
2021-07-15	$28.50	$28.83	$28.30	$28.46	$28.46	481,437
2021-07-14	$29.20	$29.49	$28.62	$28.68	$28.68	385,951
2021-07-13	$30.09	$30.09	$29.10	$29.15	$29.15	594,587
2021-07-12	$30.75	$30.75	$29.62	$30.33	$30.33	464,365
2021-07-09	$31.20	$31.26	$30.95	$30.97	$30.97	372,983
2021-07-08	$30.65	$31.20	$30.55	$30.89	$30.89	266,672
2021-07-07	$31.10	$31.95	$30.92	$31.23	$31.23	197,860
2021-07-06	$31.43	$31.43	$30.72	$31.00	$31.00	295,248
2021-07-02	$31.26	$31.64	$30.02	$31.39	$31.39	347,113
2021-07-01	$30.83	$31.21	$30.65	$31.21	$31.21	284,901
2021-06-30	$30.48	$30.82	$30.16	$30.80	$30.80	424,705
2021-06-29	$30.93	$31.03	$30.38	$30.57	$30.57	468,835
2021-06-28	$31.52	$31.75	$30.57	$30.80	$30.80	330,517
2021-06-25	$31.64	$32.01	$31.56	$31.71	$31.71	253,738
2021-06-24	$31.81	$31.81	$31.48	$31.70	$31.70	294,101
2021-06-23	$31.56	$31.82	$31.48	$31.69	$31.69	357,671
2021-06-22	$31.39	$31.74	$31.21	$31.69	$31.69	204,340
2021-06-21	$31.10	$31.56	$30.59	$31.53	$31.53	232,213
2021-06-18	$30.61	$31.10	$30.42	$30.79	$30.79	249,357
2021-06-17	$31.51	$31.70	$30.82	$31.06	$31.06	241,742
2021-06-16	$31.64	$32.11	$31.42	$31.59	$31.59	268,428
2021-06-15	$31.60	$32.19	$31.54	$31.79	$31.79	302,453
2021-06-14	$31.77	$32.00	$31.34	$31.68	$31.68	353,321
2021-06-11	$32.00	$32.09	$31.50	$31.72	$31.72	361,554
2021-06-10	$31.66	$31.88	$31.19	$31.85	$31.85	381,986
2021-06-09	$32.00	$32.00	$31.16	$31.59	$31.59	317,243
2021-06-08	$30.40	$31.91	$30.40	$31.83	$31.83	318,737
2021-06-07	$31.17	$31.27	$30.43	$30.45	$30.45	318,740
2021-06-04	$31.00	$31.11	$30.79	$31.06	$31.06	126,743
2021-06-03	$30.22	$30.96	$30.13	$30.80	$30.80	271,696
2021-06-02	$30.93	$30.93	$30.45	$30.53	$30.53	201,404
2021-06-01	$31.19	$31.49	$30.82	$30.84	$30.84	243,585
2021-05-28	$30.55	$31.09	$30.55	$31.00	$31.00	232,614
2021-05-27	$30.75	$30.75	$30.28	$30.54	$30.54	228,557
2021-05-26	$30.01	$30.51	$29.91	$30.18	$30.18	185,572
2021-05-25	$30.06	$30.24	$29.79	$29.99	$29.99	365,034
2021-05-24	$30.19	$30.19	$29.68	$29.99	$29.99	158,488
2021-05-21	$29.60	$29.94	$29.48	$29.80	$29.80	316,713
2021-05-20	$29.83	$29.83	$29.16	$29.40	$29.40	456,091
2021-05-19	$29.50	$29.68	$27.29	$29.53	$29.53	685,376
2021-05-18	$30.20	$30.37	$29.89	$29.92	$29.92	303,365
2021-05-17	$30.37	$30.53	$29.85	$30.07	$30.07	381,554
2021-05-14	$30.20	$30.62	$30.15	$30.52	$30.52	191,727
2021-05-13	$29.77	$30.24	$29.76	$30.01	$30.01	198,219
2021-05-12	$30.08	$30.22	$29.74	$29.77	$29.77	200,613
2021-05-11	$30.17	$30.56	$29.92	$30.18	$30.18	255,578
2021-05-10	$31.50	$31.56	$30.75	$30.84	$30.84	184,383
2021-05-07	$30.93	$31.48	$30.81	$31.38	$31.38	153,097
2021-05-06	$30.93	$31.09	$30.26	$30.92	$30.92	197,140
2021-05-05	$31.02	$31.32	$30.95	$30.99	$30.99	113,454
2021-05-04	$30.93	$31.05	$30.43	$30.91	$30.91	377,938
2021-05-03	$31.43	$31.44	$31.01	$31.12	$31.12	288,125
2021-04-30	$31.46	$31.94	$31.25	$31.32	$31.32	384,994
2021-04-29	$31.70	$31.71	$31.38	$31.61	$31.61	281,731
2021-04-28	$31.04	$31.46	$30.87	$31.42	$31.42	169,977
2021-04-27	$31.05	$31.21	$30.56	$31.02	$31.02	171,992
2021-04-26	$30.74	$31.20	$30.66	$31.07	$31.07	266,620
2021-04-23	$29.61	$30.48	$29.58	$30.42	$30.42	358,403
2021-04-22	$29.47	$29.76	$29.17	$29.62	$29.62	246,446
2021-04-21	$29.22	$29.53	$28.58	$29.52	$29.52	292,788
2021-04-20	$29.50	$29.60	$28.73	$29.25	$29.25	672,507
2021-04-19	$29.83	$29.83	$29.21	$29.30	$29.30	216,327
2021-04-16	$30.11	$30.11	$29.41	$29.73	$29.73	419,314
2021-04-15	$30.07	$30.08	$29.71	$30.06	$30.06	319,474
2021-04-14	$29.78	$30.03	$29.67	$29.84	$29.84	327,362
2021-04-13	$29.98	$30.07	$29.65	$29.78	$29.78	320,291
2021-04-12	$30.77	$30.78	$29.89	$30.10	$30.10	307,733
2021-04-09	$30.15	$31.29	$30.08	$31.19	$31.19	608,006
2021-04-08	$29.37	$30.20	$29.25	$30.16	$30.16	458,631
2021-04-07	$29.29	$29.44	$28.92	$29.33	$29.33	289,563
2021-04-06	$28.85	$29.43	$28.85	$29.28	$29.28	381,255
2021-04-05	$29.02	$29.09	$28.80	$29.00	$29.00	272,770
2021-04-01	$28.53	$28.96	$28.43	$28.83	$28.83	191,247
2021-03-31	$28.38	$28.69	$28.31	$28.49	$28.49	336,720
2021-03-30	$28.59	$28.64	$28.31	$28.39	$28.39	307,970
2021-03-29	$28.03	$28.77	$28.03	$28.51	$28.51	358,317
2021-03-26	$28.01	$28.18	$27.56	$28.17	$28.17	348,107
2021-03-25	$27.02	$27.64	$27.02	$27.56	$27.56	324,842
2021-03-24	$27.31	$27.90	$27.15	$27.28	$27.28	617,314
2021-03-23	$27.65	$27.82	$27.04	$27.14	$27.14	521,752
2021-03-22	$28.25	$28.25	$27.87	$27.93	$27.93	321,868
2021-03-19	$28.02	$28.39	$27.95	$28.24	$28.24	479,181
2021-03-18	$28.18	$28.44	$27.88	$28.11	$28.11	677,258
2021-03-17	$28.30	$28.80	$27.85	$28.39	$28.39	472,589
2021-03-16	$27.58	$28.25	$26.97	$28.00	$28.00	774,804
2021-03-15	$28.11	$28.24	$27.36	$27.54	$27.54	776,201
2021-03-12	$28.08	$28.33	$28.00	$28.14	$28.14	665,343
2021-03-11	$28.01	$28.31	$27.70	$28.15	$28.15	848,166
2021-03-10	$27.74	$28.63	$27.38	$27.81	$27.81	4,414,833
2021-03-09	$29.41	$29.72	$28.08	$28.18	$28.18	1,042,043
2021-03-08	$30.52	$31.17	$30.46	$30.58	$30.58	384,758
2021-03-05	$29.53	$30.59	$28.98	$30.54	$30.54	430,675
2021-03-04	$29.40	$29.91	$29.07	$29.45	$29.45	455,488
2021-03-03	$29.52	$29.91	$29.08	$29.47	$29.47	362,292
2021-03-02	$30.13	$30.63	$29.08	$29.16	$29.16	374,130
2021-03-01	$27.70	$30.75	$27.70	$29.95	$29.95	858,950
2021-02-26	$26.88	$26.96	$26.34	$26.47	$26.47	270,367
2021-02-25	$27.26	$27.82	$26.92	$26.97	$26.97	419,916
2021-02-24	$26.82	$27.58	$26.46	$27.36	$27.36	224,121
2021-02-23	$25.92	$26.90	$25.65	$26.60	$26.60	274,532
2021-02-22	$25.34	$26.13	$25.31	$25.98	$25.98	246,618
2021-02-19	$24.86	$25.79	$24.84	$25.69	$25.69	206,009
2021-02-18	$24.68	$24.83	$24.36	$24.73	$24.73	223,126
2021-02-17	$24.53	$25.03	$24.42	$24.98	$24.98	262,012
2021-02-16	$25.44	$25.58	$24.73	$24.86	$24.86	245,503
2021-02-12	$25.54	$25.75	$25.20	$25.24	$25.24	306,610
2021-02-11	$25.59	$25.74	$25.33	$25.57	$25.57	265,705
2021-02-10	$25.85	$25.96	$25.53	$25.58	$25.58	208,975
2021-02-09	$25.55	$25.95	$25.43	$25.83	$25.83	246,213
2021-02-08	$25.17	$25.79	$24.98	$25.78	$25.78	178,876
2021-02-05	$24.80	$25.62	$24.80	$25.11	$25.11	227,915
2021-02-04	$24.85	$24.85	$24.52	$24.64	$24.64	181,542
2021-02-03	$24.37	$24.76	$24.37	$24.61	$24.61	209,576
2021-02-02	$23.95	$24.58	$23.17	$24.51	$24.51	303,116
2021-02-01	$22.86	$23.43	$22.69	$23.27	$23.27	316,532
2021-01-29	$22.87	$23.10	$22.27	$22.55	$22.55	366,644
2021-01-28	$22.58	$23.22	$22.33	$23.00	$23.00	381,987
2021-01-27	$22.65	$22.66	$21.65	$22.22	$22.22	401,960
2021-01-26	$24.06	$24.06	$22.97	$23.15	$23.15	404,170
2021-01-25	$23.35	$23.77	$22.33	$23.71	$23.71	643,044
2021-01-22	$23.81	$24.23	$23.45	$23.52	$23.52	407,731
2021-01-21	$25.04	$25.08	$23.95	$24.04	$24.04	399,871
2021-01-20	$25.22	$25.35	$24.88	$25.04	$25.04	347,859
2021-01-19	$25.95	$26.32	$25.15	$25.22	$25.22	409,627
2021-01-15	$27.43	$27.81	$25.53	$25.95	$25.95	1,477,240
2021-01-14	$27.76	$28.28	$27.75	$27.83	$27.83	259,679
2021-01-13	$27.11	$27.74	$27.10	$27.61	$27.61	283,074
2021-01-12	$27.21	$27.47	$27.01	$27.25	$27.25	175,590
2021-01-11	$26.46	$27.19	$26.08	$27.07	$27.07	191,723
2021-01-08	$27.20	$27.22	$26.69	$27.09	$27.09	197,638
2021-01-07	$27.35	$27.79	$26.85	$27.06	$27.06	271,767
2021-01-06	$27.45	$28.20	$26.85	$27.19	$27.19	281,178
2021-01-05	$26.71	$27.41	$26.59	$27.34	$27.34	457,295
2021-01-04	$27.75	$27.86	$26.47	$26.61	$26.61	500,376
2020-12-31	$27.89	$28.07	$27.64	$27.74	$27.74	223,139
2020-12-30	$27.58	$27.96	$27.38	$27.88	$27.88	306,864
2020-12-29	$27.38	$27.58	$27.22	$27.39	$27.39	278,222
2020-12-28	$27.09	$27.35	$27.00	$27.09	$27.09	117,550
2020-12-24	$27.13	$27.15	$26.82	$26.92	$26.92	139,846
2020-12-23	$26.29	$27.29	$26.29	$27.09	$27.09	268,693
2020-12-22	$26.10	$26.18	$25.75	$26.14	$26.14	198,495
2020-12-21	$25.45	$25.95	$24.89	$25.88	$25.88	250,647
2020-12-18	$25.87	$26.34	$25.83	$26.05	$26.05	284,510
2020-12-17	$26.01	$26.07	$25.57	$25.97	$25.97	380,258
2020-12-16	$25.50	$25.72	$24.99	$25.08	$25.08	500,906
2020-12-15	$24.74	$25.83	$24.61	$25.68	$25.68	442,542
2020-12-14	$25.07	$25.36	$24.51	$24.52	$24.52	234,363
2020-12-11	$24.77	$24.78	$24.18	$24.41	$24.41	197,722
2020-12-10	$24.41	$25.24	$24.18	$25.15	$25.15	306,846
2020-12-09	$24.77	$25.15	$24.28	$24.62	$24.62	262,971
2020-12-08	$25.10	$25.52	$24.50	$24.60	$24.60	342,652
2020-12-07	$25.80	$25.80	$25.05	$25.42	$25.42	260,055
2020-12-04	$25.30	$26.02	$25.20	$25.88	$25.88	200,206
2020-12-03	$24.62	$25.38	$24.53	$25.02	$25.02	310,863
2020-12-02	$24.34	$24.74	$24.21	$24.45	$24.45	348,641
2020-12-01	$24.74	$24.96	$24.33	$24.44	$24.44	333,060
2020-11-30	$25.41	$25.68	$24.32	$24.35	$24.35	563,254
2020-11-27	$25.30	$25.87	$25.29	$25.55	$25.55	224,677
2020-11-25	$25.55	$25.74	$25.01	$25.42	$25.42	672,317
2020-11-24	$24.87	$26.22	$24.53	$25.92	$25.92	553,750
2020-11-23	$24.41	$24.78	$24.21	$24.63	$24.63	356,320
2020-11-20	$23.77	$24.18	$23.77	$24.09	$24.09	386,874
2020-11-19	$22.92	$23.76	$22.82	$23.75	$23.75	380,076
2020-11-18	$22.68	$23.07	$22.56	$22.98	$22.98	469,965
2020-11-17	$22.67	$22.74	$22.26	$22.46	$22.46	503,876
2020-11-16	$23.32	$24.21	$23.05	$23.97	$23.97	449,747
2020-11-13	$22.08	$22.73	$22.02	$22.65	$22.65	618,875
2020-11-12	$22.17	$22.55	$21.71	$22.00	$22.00	781,722
2020-11-11	$22.85	$23.42	$22.27	$22.66	$22.66	800,215
2020-11-10	$21.77	$23.11	$21.26	$23.07	$23.07	1,047,403
2020-11-09	$19.57	$22.09	$19.40	$21.41	$21.41	1,147,548
2020-11-06	$18.36	$18.46	$18.07	$18.09	$18.09	292,559
2020-11-05	$17.86	$18.42	$17.86	$18.37	$18.37	306,469
2020-11-04	$18.10	$18.13	$17.64	$17.86	$17.86	356,942
2020-11-03	$17.68	$18.11	$17.68	$18.05	$18.05	277,259
2020-11-02	$17.29	$17.49	$16.99	$17.35	$17.35	344,529
2020-10-30	$17.05	$17.36	$17.00	$17.07	$17.07	506,532
2020-10-29	$16.70	$17.06	$16.70	$17.03	$17.03	537,996
2020-10-28	$17.31	$17.33	$17.06	$17.09	$17.09	729,595
2020-10-27	$17.56	$17.91	$17.56	$17.69	$17.69	497,341
2020-10-26	$18.12	$18.22	$17.48	$17.64	$17.64	512,976
2020-10-23	$17.76	$18.43	$17.74	$18.30	$18.30	488,635
2020-10-22	$17.48	$17.84	$17.34	$17.69	$17.69	614,664
2020-10-21	$16.80	$17.49	$16.77	$17.38	$17.38	792,210
2020-10-20	$16.85	$17.60	$16.80	$16.87	$16.87	811,399
2020-10-19	$16.16	$16.82	$16.13	$16.72	$16.72	337,972
2020-10-16	$15.83	$16.10	$15.77	$16.08	$16.08	195,604
2020-10-15	$15.84	$15.84	$15.54	$15.74	$15.74	158,477
2020-10-14	$16.06	$16.17	$15.93	$16.03	$16.03	199,436
2020-10-13	$15.87	$16.24	$15.87	$16.09	$16.09	293,478
2020-10-12	$16.11	$16.13	$15.83	$16.04	$16.04	114,432
2020-10-09	$16.12	$16.31	$15.92	$16.12	$16.12	240,600
2020-10-08	$16.00	$16.10	$15.85	$16.04	$16.04	230,379
2020-10-07	$15.64	$16.00	$15.64	$15.81	$15.81	360,738
2020-10-06	$15.62	$15.76	$15.31	$15.44	$15.44	417,810
2020-10-05	$15.54	$15.69	$15.39	$15.53	$15.53	354,917
2020-10-02	$14.90	$15.35	$14.90	$15.32	$15.32	396,123
2020-10-01	$15.24	$16.03	$15.08	$15.29	$15.29	821,343
2020-09-30	$14.40	$14.80	$14.40	$14.62	$14.62	603,949
2020-09-29	$14.70	$14.70	$14.35	$14.42	$14.42	749,326
2020-09-28	$14.39	$14.78	$14.39	$14.67	$14.67	390,456
2020-09-25	$13.93	$14.26	$13.88	$14.15	$14.15	435,697
2020-09-24	$14.03	$14.25	$13.80	$14.05	$14.05	409,620
2020-09-23	$14.18	$14.67	$14.00	$14.09	$14.09	557,992
2020-09-22	$14.36	$14.61	$14.08	$14.16	$14.16	547,313
2020-09-21	$14.95	$14.95	$14.29	$14.34	$14.34	612,164
2020-09-18	$15.24	$15.38	$15.01	$15.06	$15.06	251,267
2020-09-17	$14.80	$15.34	$14.78	$15.26	$15.26	254,985
2020-09-16	$15.03	$15.24	$14.93	$15.05	$15.05	163,185
2020-09-15	$15.00	$15.36	$14.89	$14.95	$14.95	341,273
2020-09-14	$15.01	$15.44	$14.83	$14.93	$14.93	234,044
2020-09-11	$14.72	$15.13	$14.58	$14.95	$14.95	320,858
2020-09-10	$15.01	$15.11	$14.61	$14.68	$14.68	235,423
2020-09-09	$15.11	$15.12	$14.80	$14.89	$14.89	345,263
2020-09-08	$15.04	$15.27	$14.85	$14.99	$14.99	404,077
2020-09-04	$15.17	$15.53	$14.90	$15.20	$15.20	317,210
2020-09-03	$15.81	$15.89	$14.99	$15.05	$15.05	284,280
2020-09-02	$15.90	$16.07	$15.61	$15.88	$15.88	186,340
2020-09-01	$15.66	$16.05	$15.51	$15.90	$15.90	334,125
2020-08-31	$16.37	$16.49	$15.71	$15.81	$15.81	650,600
2020-08-28	$15.88	$16.50	$15.88	$16.40	$16.40	718,394
2020-08-27	$15.31	$15.82	$15.31	$15.80	$15.80	614,785
2020-08-26	$15.24	$15.45	$14.88	$15.36	$15.36	327,513
2020-08-25	$14.99	$15.43	$14.92	$15.28	$15.28	234,394
2020-08-24	$14.57	$15.02	$14.52	$14.83	$14.83	322,468
2020-08-21	$15.05	$15.10	$14.55	$14.55	$14.55	267,628
2020-08-20	$14.97	$15.19	$14.80	$15.12	$15.12	279,583
2020-08-19	$15.73	$15.83	$15.03	$15.08	$15.08	255,105
2020-08-18	$15.77	$16.05	$15.67	$15.71	$15.71	318,393
2020-08-17	$15.93	$16.22	$15.77	$15.81	$15.81	428,260
2020-08-14	$15.93	$16.10	$15.77	$15.92	$15.92	362,255
2020-08-13	$16.67	$16.72	$15.88	$15.96	$15.96	457,615
2020-08-12	$15.91	$16.65	$15.56	$16.35	$16.35	653,526
2020-08-11	$16.13	$16.68	$16.13	$16.48	$16.48	414,909
2020-08-10	$15.11	$15.92	$15.10	$15.87	$15.87	282,327
2020-08-07	$15.50	$15.50	$14.98	$15.24	$15.24	336,648
2020-08-06	$15.13	$15.66	$15.11	$15.64	$15.64	446,086
2020-08-05	$14.48	$15.22	$14.48	$15.16	$15.16	318,595
2020-08-04	$14.69	$14.88	$14.32	$14.42	$14.42	416,831
2020-08-03	$14.82	$14.82	$14.51	$14.69	$14.69	234,486
2020-07-31	$15.09	$15.24	$14.69	$14.93	$14.93	331,348
2020-07-30	$14.83	$15.17	$14.70	$15.08	$15.08	359,658
2020-07-29	$14.97	$15.20	$14.86	$15.19	$15.19	274,170
2020-07-28	$14.76	$14.88	$14.65	$14.85	$14.85	232,221
2020-07-27	$14.70	$15.01	$14.59	$14.78	$14.78	471,783
2020-07-24	$14.85	$14.96	$14.62	$14.71	$14.71	229,307
2020-07-23	$14.97	$15.55	$14.94	$14.98	$14.98	346,470
2020-07-22	$15.03	$15.33	$14.97	$15.12	$15.12	292,513
2020-07-21	$15.20	$15.76	$15.20	$15.28	$15.28	480,293
2020-07-20	$14.55	$15.04	$14.40	$14.97	$14.97	554,526
2020-07-17	$14.78	$14.86	$14.42	$14.55	$14.55	414,678
2020-07-16	$14.81	$14.95	$14.69	$14.74	$14.74	445,506
2020-07-15	$15.08	$15.38	$14.94	$15.03	$15.03	823,146
2020-07-14	$14.77	$14.78	$14.50	$14.72	$14.72	312,183
2020-07-13	$15.48	$15.64	$14.83	$14.85	$14.85	373,943
2020-07-10	$15.17	$15.48	$15.07	$15.37	$15.37	332,365
2020-07-09	$15.12	$15.49	$14.48	$15.19	$15.19	750,114
2020-07-08	$15.36	$15.53	$15.05	$15.16	$15.16	293,451
2020-07-07	$15.65	$15.65	$15.29	$15.35	$15.35	265,223
2020-07-06	$15.65	$15.96	$15.56	$15.78	$15.78	331,285
2020-07-02	$15.91	$16.52	$15.37	$15.37	$15.37	574,439
2020-07-01	$15.88	$16.30	$15.60	$15.65	$15.65	415,321
2020-06-30	$16.18	$16.28	$15.77	$16.19	$16.19	312,736
2020-06-29	$16.14	$16.45	$15.95	$16.28	$16.28	444,177
2020-06-26	$15.86	$16.02	$15.51	$15.96	$15.96	471,649
2020-06-25	$15.83	$16.23	$15.83	$15.97	$15.97	335,213
2020-06-24	$16.56	$16.56	$15.61	$15.92	$15.92	439,040
2020-06-23	$16.97	$17.03	$16.67	$16.75	$16.75	438,344
2020-06-22	$16.43	$16.79	$16.08	$16.79	$16.79	490,537
2020-06-19	$17.25	$17.52	$16.43	$16.50	$16.50	1,074,528
2020-06-18	$17.26	$17.40	$16.86	$17.03	$17.03	510,388
2020-06-17	$17.57	$17.79	$17.08	$17.41	$17.41	491,594
2020-06-16	$18.06	$18.25	$17.23	$17.47	$17.47	510,790
2020-06-15	$17.09	$17.70	$16.60	$17.38	$17.38	728,757
2020-06-12	$18.73	$19.03	$17.33	$17.86	$17.86	608,483
2020-06-11	$18.78	$19.07	$17.81	$18.00	$18.00	821,343
2020-06-10	$20.08	$20.29	$19.25	$20.03	$20.03	637,274
2020-06-09	$19.99	$20.33	$19.34	$20.12	$20.12	838,436
2020-06-08	$19.68	$21.22	$19.59	$20.88	$20.88	701,448
2020-06-05	$18.85	$20.04	$18.85	$19.27	$19.27	746,436
2020-06-04	$17.35	$18.07	$16.78	$17.93	$17.93	726,435
2020-06-03	$16.10	$17.67	$16.03	$17.39	$17.39	1,094,957
2020-06-02	$15.48	$15.99	$15.31	$15.88	$15.88	630,948
2020-06-01	$14.97	$15.44	$14.76	$15.29	$15.29	403,079
2020-05-29	$15.38	$15.44	$14.51	$15.03	$15.03	795,059
2020-05-28	$15.77	$16.01	$15.38	$15.60	$15.60	812,939
2020-05-27	$14.80	$15.58	$14.54	$15.53	$15.53	969,267
2020-05-26	$13.68	$14.43	$13.61	$14.29	$14.29	977,910
2020-05-22	$15.65	$15.72	$13.27	$13.56	$13.56	960,233
2020-05-21	$14.76	$14.80	$14.33	$14.47	$14.47	1,115,312
2020-05-20	$15.07	$15.30	$14.59	$14.70	$14.70	695,640
2020-05-19	$15.00	$15.21	$14.38	$14.85	$14.85	587,241
2020-05-18	$14.14	$15.15	$14.14	$14.99	$14.99	544,395
2020-05-15	$13.79	$14.06	$13.46	$13.68	$13.68	1,052,264
2020-05-14	$13.80	$14.20	$13.21	$13.88	$13.88	659,347
2020-05-13	$14.70	$14.70	$13.72	$14.15	$14.15	621,861
2020-05-12	$15.76	$15.78	$14.72	$14.74	$14.74	355,779
2020-05-11	$15.55	$15.82	$15.37	$15.68	$15.68	234,967
2020-05-08	$15.56	$15.91	$15.45	$15.83	$15.83	334,395
2020-05-07	$15.53	$15.82	$15.23	$15.37	$15.37	612,002
2020-05-06	$15.40	$15.43	$14.98	$15.37	$15.37	544,512
2020-05-05	$15.57	$16.07	$15.26	$15.44	$15.44	481,333
2020-05-04	$15.21	$15.68	$14.91	$15.39	$15.39	668,452
2020-05-01	$16.18	$16.20	$15.81	$16.08	$16.08	525,565
2020-04-30	$16.83	$16.94	$16.06	$16.56	$16.56	558,235
2020-04-29	$16.60	$17.50	$16.49	$17.14	$17.14	559,170
2020-04-28	$15.11	$16.17	$14.82	$16.06	$16.06	893,857
2020-04-27	$14.05	$14.92	$13.97	$14.76	$14.76	414,749
2020-04-24	$14.19	$14.21	$13.79	$13.94	$13.94	409,102
2020-04-23	$14.33	$14.52	$13.98	$14.16	$14.16	610,844
2020-04-22	$15.02	$15.08	$14.24	$14.26	$14.26	613,804
2020-04-21	$14.90	$15.13	$14.53	$14.67	$14.67	1,265,077
2020-04-20	$15.27	$15.50	$15.00	$15.15	$15.15	635,824
2020-04-17	$14.75	$15.95	$14.70	$15.59	$15.59	1,763,720
2020-04-16	$13.95	$14.46	$13.77	$14.10	$14.10	1,034,193
2020-04-15	$13.87	$14.08	$13.65	$13.90	$13.90	842,632
2020-04-14	$13.25	$14.40	$13.25	$14.30	$14.30	1,004,078
2020-04-13	$13.97	$14.02	$12.95	$13.08	$13.08	519,125
2020-04-09	$13.86	$14.74	$13.38	$13.62	$13.62	863,245
2020-04-08	$12.63	$13.37	$12.47	$13.28	$13.28	1,062,584
2020-04-07	$12.57	$13.16	$12.16	$12.39	$12.39	1,035,578
2020-04-06	$11.78	$12.25	$11.66	$11.92	$11.92	866,432
2020-04-03	$11.98	$12.08	$10.90	$11.21	$11.21	886,501
2020-04-02	$11.73	$12.38	$11.58	$11.93	$11.93	742,484
2020-04-01	$12.16	$12.42	$11.46	$11.63	$11.63	1,475,233
2020-03-31	$12.75	$12.92	$12.41	$12.62	$12.62	984,282
2020-03-30	$13.33	$13.33	$12.35	$12.76	$12.76	710,989
2020-03-27	$13.27	$13.69	$12.69	$13.32	$13.32	1,552,610
2020-03-26	$13.79	$14.98	$13.51	$13.78	$13.78	1,327,694
2020-03-25	$11.95	$14.32	$11.45	$13.58	$13.58	1,203,500
2020-03-24	$10.70	$11.88	$10.51	$11.72	$11.72	1,259,584
2020-03-23	$11.52	$11.52	$9.81	$9.94	$9.94	900,971
2020-03-20	$12.06	$13.13	$11.76	$11.82	$11.82	978,613
2020-03-19	$10.87	$11.66	$10.84	$11.49	$11.49	1,406,461
2020-03-18	$13.03	$13.03	$9.80	$10.85	$10.85	971,386
2020-03-17	$15.91	$16.00	$13.96	$14.16	$14.16	1,105,122
2020-03-16	$17.95	$17.96	$15.69	$15.79	$15.79	647,272
2020-03-13	$19.00	$20.20	$18.54	$20.13	$20.13	685,156
2020-03-12	$20.20	$20.20	$18.37	$18.38	$18.38	463,452
2020-03-11	$22.70	$22.84	$21.51	$21.75	$21.66	456,732
2020-03-10	$22.72	$23.20	$22.13	$23.14	$23.04	517,475
2020-03-09	$23.32	$23.35	$20.00	$22.23	$22.13	760,991
2020-03-06	$24.35	$25.02	$24.27	$24.86	$24.75	485,335
2020-03-05	$26.58	$26.85	$24.79	$24.91	$24.80	1,055,703
2020-03-04	$27.28	$27.36	$26.64	$26.98	$26.86	662,832
2020-03-03	$27.72	$28.06	$26.75	$26.89	$26.77	861,659
2020-03-02	$27.06	$27.85	$26.97	$27.76	$27.64	1,022,324
2020-02-28	$26.45	$27.12	$26.09	$26.81	$26.69	650,038
2020-02-27	$27.78	$28.09	$27.28	$27.38	$27.26	378,208
2020-02-26	$28.71	$29.15	$28.19	$28.19	$28.07	413,288
2020-02-25	$29.35	$29.66	$28.70	$28.77	$28.65	594,341
2020-02-24	$29.46	$29.71	$29.13	$29.38	$29.25	385,128
2020-02-21	$30.29	$30.42	$30.12	$30.20	$30.07	414,883
2020-02-20	$30.22	$30.45	$29.98	$30.39	$30.26	291,254
2020-02-19	$30.51	$30.57	$30.21	$30.25	$30.12	323,724
2020-02-18	$30.52	$30.52	$30.12	$30.40	$30.27	397,059
2020-02-14	$30.37	$30.67	$30.29	$30.54	$30.41	276,024
2020-02-13	$30.59	$30.59	$30.20	$30.30	$30.17	316,927
2020-02-12	$30.68	$30.71	$30.32	$30.67	$30.54	650,607
2020-02-11	$31.07	$31.11	$30.56	$30.66	$30.53	508,616
2020-02-10	$30.63	$31.11	$30.38	$31.03	$30.90	467,258
2020-02-07	$30.47	$31.56	$30.40	$31.19	$31.05	637,156
2020-02-06	$30.32	$30.33	$30.04	$30.18	$30.05	598,363
2020-02-05	$30.26	$30.39	$29.95	$30.27	$30.14	307,311
2020-02-04	$29.98	$30.18	$29.78	$30.13	$30.00	399,053
2020-02-03	$29.86	$29.97	$29.74	$29.85	$29.72	279,725
2020-01-31	$29.97	$30.14	$29.53	$29.68	$29.55	326,491
2020-01-30	$29.86	$30.06	$29.82	$29.97	$29.84	418,996
2020-01-29	$30.02	$30.18	$29.85	$30.07	$29.94	270,847
2020-01-28	$29.98	$30.03	$29.69	$29.98	$29.85	189,802
2020-01-27	$29.21	$29.93	$29.18	$29.88	$29.75	366,617
2020-01-24	$29.41	$29.80	$29.41	$29.71	$29.58	317,841
2020-01-23	$29.07	$29.33	$28.82	$29.30	$29.17	361,311
2020-01-22	$29.35	$29.40	$28.88	$29.08	$28.95	277,178
2020-01-21	$29.59	$29.70	$29.15	$29.30	$29.17	260,842
2020-01-17	$29.93	$29.99	$29.59	$29.63	$29.50	225,087
2020-01-16	$29.68	$29.84	$29.57	$29.80	$29.67	190,238
2020-01-15	$29.79	$29.99	$29.43	$29.55	$29.42	921,952
2020-01-14	$29.64	$29.82	$29.51	$29.73	$29.60	398,098
2020-01-13	$29.83	$29.87	$29.53	$29.69	$29.56	428,022
2020-01-10	$29.05	$29.68	$29.05	$29.64	$29.51	603,760
2020-01-09	$28.51	$29.09	$28.42	$28.90	$28.77	611,602
2020-01-08	$27.60	$28.85	$27.53	$28.60	$28.48	695,318
2020-01-07	$27.29	$27.60	$27.29	$27.53	$27.41	383,501
2020-01-06	$26.81	$27.48	$26.81	$27.47	$27.35	802,917
2020-01-03	$26.39	$26.68	$26.36	$26.68	$26.56	431,613
2020-01-02	$26.58	$26.65	$26.45	$26.56	$26.44	186,062
2019-12-31	$26.62	$26.66	$26.45	$26.46	$26.35	215,990
2019-12-30	$26.52	$26.66	$26.24	$26.55	$26.43	1,366,591
2019-12-27	$26.94	$27.01	$26.51	$26.56	$26.44	389,115
2019-12-26	$26.54	$26.97	$26.52	$26.95	$26.83	219,931
2019-12-24	$26.34	$26.50	$26.31	$26.47	$26.36	60,416
2019-12-23	$26.09	$26.38	$26.05	$26.36	$26.25	111,958
2019-12-20	$26.08	$26.11	$25.91	$26.05	$25.94	331,937
2019-12-19	$26.22	$26.22	$25.88	$26.01	$25.90	296,446
2019-12-18	$26.22	$26.25	$26.11	$26.21	$26.10	371,826
2019-12-17	$26.05	$26.11	$25.76	$26.09	$25.98	845,129
2019-12-16	$26.16	$26.29	$26.16	$26.21	$26.10	214,613
2019-12-13	$25.66	$26.00	$25.65	$25.98	$25.87	264,379
2019-12-12	$25.69	$25.84	$25.63	$25.71	$25.60	175,011
2019-12-11	$25.81	$25.90	$25.64	$25.81	$25.62	161,477
2019-12-10	$25.86	$25.89	$25.69	$25.75	$25.56	160,406
2019-12-09	$26.08	$26.08	$25.75	$25.86	$25.67	186,260
2019-12-06	$25.96	$26.10	$25.86	$26.06	$25.86	177,249
2019-12-05	$26.30	$26.37	$26.00	$26.02	$25.82	548,192
2019-12-04	$26.21	$26.39	$26.14	$26.29	$26.09	254,180
2019-12-03	$26.46	$26.51	$26.02	$26.03	$25.83	178,798
2019-12-02	$26.86	$27.01	$26.62	$26.65	$26.45	292,500
2019-11-29	$26.95	$26.96	$26.81	$26.91	$26.71	441,357
2019-11-27	$26.92	$27.17	$26.79	$26.97	$26.77	521,457
2019-11-26	$26.56	$27.06	$26.54	$26.96	$26.76	455,349
2019-11-25	$26.50	$26.74	$26.39	$26.69	$26.49	151,710
2019-11-22	$26.55	$26.59	$26.15	$26.47	$26.27	488,445
2019-11-21	$26.64	$26.78	$26.53	$26.56	$26.36	323,184
2019-11-20	$26.42	$26.78	$26.29	$26.69	$26.49	582,065
2019-11-19	$26.64	$26.92	$26.52	$26.55	$26.35	181,537
2019-11-18	$26.80	$26.83	$26.57	$26.71	$26.51	199,186
2019-11-15	$27.18	$27.28	$26.83	$26.86	$26.66	200,262
2019-11-14	$26.88	$27.38	$26.78	$27.19	$26.99	220,131
2019-11-13	$26.35	$27.46	$26.13	$26.89	$26.69	490,905
2019-11-12	$26.00	$26.05	$25.81	$25.93	$25.73	336,880
2019-11-11	$25.72	$26.07	$25.69	$25.96	$25.76	220,249
2019-11-08	$25.42	$25.94	$25.42	$25.93	$25.73	186,478
2019-11-07	$25.65	$25.83	$25.48	$25.53	$25.34	325,743
2019-11-06	$25.38	$25.50	$25.17	$25.45	$25.26	229,060
2019-11-05	$25.64	$25.67	$25.25	$25.33	$25.14	141,663
2019-11-04	$25.61	$25.75	$25.53	$25.60	$25.41	393,736
2019-11-01	$25.19	$25.73	$25.19	$25.63	$25.44	274,863
2019-10-31	$25.25	$25.29	$24.98	$25.09	$24.90	466,527
2019-10-30	$25.19	$25.41	$25.09	$25.35	$25.16	119,254
2019-10-29	$25.31	$25.42	$25.21	$25.23	$25.04	63,475
2019-10-28	$25.40	$25.62	$25.40	$25.42	$25.23	97,344
2019-10-25	$25.61	$25.70	$25.27	$25.36	$25.17	123,204
2019-10-24	$25.20	$25.46	$25.06	$25.44	$25.25	238,380
2019-10-23	$24.78	$25.27	$24.77	$25.19	$25.00	159,519
2019-10-22	$24.94	$25.10	$24.75	$24.78	$24.59	162,597
2019-10-21	$24.66	$25.00	$24.63	$24.89	$24.70	103,970
2019-10-18	$24.76	$24.80	$24.57	$24.61	$24.42	80,549
2019-10-17	$24.65	$24.80	$24.44	$24.65	$24.46	101,187
2019-10-16	$24.61	$24.63	$24.35	$24.49	$24.31	125,393
2019-10-15	$24.71	$24.97	$24.58	$24.60	$24.41	133,351
2019-10-14	$24.71	$24.78	$24.62	$24.72	$24.53	63,188
2019-10-11	$24.61	$25.00	$24.60	$24.82	$24.63	141,787
2019-10-10	$24.33	$24.46	$24.32	$24.37	$24.19	166,512
2019-10-09	$24.23	$24.53	$24.16	$24.40	$24.22	123,137
2019-10-08	$24.29	$24.35	$23.96	$24.20	$24.02	119,246
2019-10-07	$24.44	$24.51	$24.34	$24.40	$24.22	111,501
2019-10-04	$24.46	$24.61	$24.39	$24.53	$24.35	104,682
2019-10-03	$24.29	$24.33	$23.97	$24.32	$24.14	235,813
2019-10-02	$25.13	$25.21	$24.22	$24.32	$24.14	301,017
2019-10-01	$25.42	$25.58	$25.15	$25.27	$25.08	241,585
2019-09-30	$25.31	$25.44	$25.20	$25.40	$25.21	177,640
2019-09-27	$25.67	$25.71	$25.11	$25.38	$25.19	260,989
2019-09-26	$25.29	$25.81	$25.29	$25.64	$25.45	312,831
2019-09-25	$25.43	$25.53	$25.18	$25.29	$25.10	234,641
2019-09-24	$25.46	$25.51	$25.21	$25.42	$25.23	241,251
2019-09-23	$25.06	$25.49	$25.02	$25.34	$25.15	151,699
2019-09-20	$25.46	$25.64	$25.06	$25.14	$24.95	203,424
2019-09-19	$25.49	$25.69	$25.49	$25.58	$25.39	188,026
2019-09-18	$25.54	$25.63	$25.41	$25.57	$25.38	96,256
2019-09-17	$24.90	$25.57	$24.80	$25.52	$25.33	215,532
2019-09-16	$25.05	$25.22	$24.95	$25.15	$24.96	175,737
2019-09-13	$25.08	$25.24	$25.03	$25.05	$24.86	126,293
2019-09-12	$25.08	$25.28	$25.02	$25.04	$24.85	265,403
2019-09-11	$25.23	$25.50	$25.17	$25.26	$24.99	166,982
2019-09-10	$25.36	$25.50	$25.03	$25.24	$24.97	227,950
2019-09-09	$26.19	$26.19	$25.40	$25.43	$25.15	127,373
2019-09-06	$25.51	$26.18	$25.48	$26.01	$25.73	150,684
2019-09-05	$25.58	$25.83	$25.42	$25.55	$25.27	207,893
2019-09-04	$25.43	$25.68	$25.34	$25.45	$25.17	249,882
2019-09-03	$26.10	$26.21	$25.18	$25.33	$25.06	269,079
2019-08-30	$25.64	$26.27	$25.59	$26.17	$25.89	512,663
2019-08-29	$25.21	$25.38	$25.07	$25.11	$24.84	166,375
2019-08-28	$25.11	$25.11	$24.82	$25.02	$24.75	172,631
2019-08-27	$24.99	$25.37	$24.94	$25.18	$24.91	266,268
2019-08-26	$25.21	$25.27	$24.85	$25.07	$24.80	233,182
2019-08-23	$25.89	$26.01	$25.07	$25.12	$24.85	182,432
2019-08-22	$26.16	$26.20	$25.75	$25.97	$25.69	139,835
2019-08-21	$26.06	$26.32	$25.97	$26.18	$25.90	202,661
2019-08-20	$25.81	$26.00	$25.66	$25.86	$25.58	226,261
2019-08-19	$25.72	$26.04	$24.21	$25.77	$25.49	214,259
2019-08-16	$24.95	$25.59	$24.91	$25.55	$25.27	443,976
2019-08-15	$25.17	$25.18	$24.21	$25.03	$24.76	481,174
2019-08-14	$26.38	$26.38	$23.12	$25.71	$25.43	875,753
2019-08-13	$26.87	$27.14	$26.80	$27.07	$26.78	206,513
2019-08-12	$27.08	$27.08	$26.74	$26.92	$26.63	136,148
2019-08-09	$27.26	$27.49	$26.93	$27.12	$26.83	103,249
2019-08-08	$26.89	$27.38	$26.89	$27.29	$26.99	235,040
2019-08-07	$26.47	$26.99	$26.32	$26.85	$26.56	120,688
2019-08-06	$26.62	$27.24	$26.42	$26.74	$26.45	206,817
2019-08-05	$27.06	$27.18	$26.33	$26.62	$26.33	98,822
2019-08-02	$27.25	$27.45	$26.97	$27.18	$26.89	162,384
2019-08-01	$26.83	$27.50	$26.79	$27.29	$26.99	205,461
2019-07-31	$26.91	$27.40	$26.90	$26.96	$26.67	209,916
2019-07-30	$26.90	$27.02	$26.76	$26.88	$26.59	100,877
2019-07-29	$26.99	$27.09	$26.88	$27.02	$26.73	106,992
2019-07-26	$27.15	$27.18	$26.76	$26.96	$26.67	149,338
2019-07-25	$27.28	$27.35	$27.10	$27.25	$26.96	125,873
2019-07-24	$27.05	$27.32	$27.00	$27.31	$27.01	104,923
2019-07-23	$26.98	$27.02	$26.64	$26.95	$26.66	217,068
2019-07-22	$26.97	$27.14	$26.84	$27.07	$26.78	132,093
2019-07-19	$27.14	$27.16	$26.86	$26.91	$26.62	121,574
2019-07-18	$27.41	$27.41	$26.92	$27.14	$26.85	153,356
2019-07-17	$27.44	$27.58	$27.18	$27.43	$27.13	132,166
2019-07-16	$27.54	$27.65	$27.41	$27.43	$27.13	156,967
2019-07-15	$27.97	$27.99	$27.56	$27.62	$27.32	163,345
2019-07-12	$27.30	$28.03	$27.29	$27.91	$27.61	262,113
2019-07-11	$27.26	$27.35	$27.10	$27.21	$26.92	201,508
2019-07-10	$27.27	$27.53	$27.12	$27.37	$27.07	141,035
2019-07-09	$27.43	$27.47	$27.06	$27.30	$27.00	142,886
2019-07-08	$27.41	$27.74	$27.28	$27.52	$27.22	165,735
2019-07-05	$27.68	$27.80	$27.42	$27.67	$27.37	355,281
2019-07-03	$27.70	$27.83	$27.28	$27.73	$27.43	188,447
2019-07-02	$27.00	$27.70	$26.94	$27.65	$27.35	393,067
2019-07-01	$27.00	$27.18	$26.79	$26.95	$26.66	137,573
2019-06-28	$26.72	$26.94	$26.59	$26.86	$26.57	366,238
2019-06-27	$26.30	$26.65	$26.23	$26.54	$26.25	169,692
2019-06-26	$26.66	$26.67	$26.06	$26.22	$25.94	194,686
2019-06-25	$26.21	$26.70	$26.16	$26.64	$26.35	431,214
2019-06-24	$26.55	$26.67	$26.25	$26.29	$26.01	313,046
2019-06-21	$26.48	$26.62	$26.39	$26.50	$26.21	559,142
2019-06-20	$26.70	$26.75	$26.44	$26.63	$26.34	282,974
2019-06-19	$26.13	$26.54	$26.05	$26.45	$26.16	230,611
2019-06-18	$25.78	$26.22	$25.78	$26.14	$25.86	240,740
2019-06-17	$25.67	$25.84	$25.54	$25.74	$25.46	134,793
2019-06-14	$25.26	$25.80	$25.22	$25.76	$25.48	148,575
2019-06-13	$25.47	$25.58	$25.26	$25.36	$25.09	80,486
2019-06-12	$25.43	$25.70	$25.41	$25.54	$25.19	118,679
2019-06-11	$25.72	$25.80	$25.26	$25.47	$25.12	272,720
2019-06-10	$25.94	$25.94	$25.58	$25.73	$25.38	89,515
2019-06-07	$25.79	$26.01	$25.60	$25.89	$25.53	152,016
2019-06-06	$26.32	$26.36	$25.64	$25.80	$25.45	129,335
2019-06-05	$26.65	$26.71	$26.01	$26.26	$25.90	215,649
2019-06-04	$26.00	$26.61	$25.88	$26.57	$26.21	246,035
2019-06-03	$25.58	$25.94	$25.54	$25.91	$25.55	178,460
2019-05-31	$25.15	$25.52	$24.95	$25.49	$25.14	156,820
2019-05-30	$24.92	$25.41	$24.92	$25.34	$24.99	178,143
2019-05-29	$25.21	$25.45	$24.77	$24.91	$24.57	183,117
2019-05-28	$25.43	$25.58	$25.11	$25.29	$24.94	249,953
2019-05-24	$25.07	$25.48	$24.99	$25.18	$24.83	171,125
2019-05-23	$25.42	$25.42	$24.95	$25.11	$24.77	262,825
2019-05-22	$26.30	$26.34	$25.32	$25.72	$25.37	372,424
2019-05-21	$26.43	$26.63	$26.25	$26.38	$26.02	497,544
2019-05-20	$27.29	$27.41	$26.45	$26.67	$26.30	388,577
2019-05-17	$24.49	$27.42	$24.45	$27.25	$26.88	1,203,039
2019-05-16	$23.64	$23.77	$23.54	$23.77	$23.44	199,123
2019-05-15	$23.37	$23.74	$23.36	$23.55	$23.23	143,515
2019-05-14	$23.15	$23.51	$23.09	$23.48	$23.16	111,224
2019-05-13	$23.08	$23.23	$23.00	$23.13	$22.81	131,290
2019-05-10	$23.21	$23.41	$23.11	$23.35	$23.03	135,936
2019-05-09	$23.20	$23.33	$23.03	$23.17	$22.85	113,803
2019-05-08	$23.39	$23.49	$23.27	$23.28	$22.96	154,179
2019-05-07	$23.28	$23.48	$23.28	$23.31	$22.99	129,739
2019-05-06	$23.28	$23.57	$23.20	$23.52	$23.20	58,215
2019-05-03	$23.46	$23.64	$23.37	$23.55	$23.23	67,230
2019-05-02	$23.17	$23.47	$23.14	$23.46	$23.14	77,493
2019-05-01	$23.42	$23.52	$23.20	$23.21	$22.89	110,386
2019-04-30	$22.88	$23.35	$22.80	$23.29	$22.97	112,017
2019-04-29	$22.72	$23.02	$22.62	$22.86	$22.55	157,095
2019-04-26	$22.62	$22.93	$22.40	$22.86	$22.55	206,304
2019-04-25	$23.00	$23.25	$22.82	$23.22	$22.90	108,288
2019-04-24	$23.28	$23.33	$23.01	$23.04	$22.72	117,212
2019-04-23	$23.31	$23.62	$23.25	$23.27	$22.95	191,679
2019-04-22	$22.92	$23.22	$22.91	$23.15	$22.83	82,704
2019-04-18	$22.65	$22.93	$22.58	$22.92	$22.61	83,143
2019-04-17	$22.86	$22.88	$22.68	$22.74	$22.43	103,447
2019-04-16	$22.81	$22.86	$22.68	$22.73	$22.42	98,073
2019-04-15	$22.80	$22.90	$22.75	$22.83	$22.52	79,646
2019-04-12	$22.93	$22.95	$22.71	$22.75	$22.44	103,803
2019-04-11	$22.81	$22.85	$22.63	$22.74	$22.43	114,621
2019-04-10	$22.64	$22.86	$22.58	$22.81	$22.50	130,104
2019-04-09	$22.52	$22.63	$22.44	$22.57	$22.26	70,436
2019-04-08	$22.52	$22.54	$22.32	$22.51	$22.20	97,769
2019-04-05	$22.35	$22.55	$22.35	$22.49	$22.18	185,528
2019-04-04	$22.55	$22.70	$22.29	$22.42	$22.11	109,598
2019-04-03	$22.72	$22.83	$22.52	$22.57	$22.26	99,394
2019-04-02	$22.50	$22.66	$22.29	$22.64	$22.33	132,092
2019-04-01	$22.24	$22.52	$22.18	$22.47	$22.16	196,634
2019-03-29	$22.34	$22.37	$22.10	$22.15	$21.85	143,217
2019-03-28	$22.25	$22.31	$22.14	$22.18	$21.88	115,934
2019-03-27	$22.35	$22.41	$22.21	$22.29	$21.98	189,382
2019-03-26	$22.26	$22.35	$22.14	$22.30	$21.99	136,116
2019-03-25	$22.01	$22.18	$21.91	$22.17	$21.87	109,321
2019-03-22	$22.10	$22.16	$21.98	$22.01	$21.71	106,935
2019-03-21	$22.13	$22.18	$22.02	$22.13	$21.83	115,661
2019-03-20	$22.30	$22.37	$22.14	$22.19	$21.89	161,308
2019-03-19	$22.10	$22.35	$22.05	$22.31	$22.00	198,564
2019-03-18	$21.90	$21.96	$21.78	$21.93	$21.63	125,843
2019-03-15	$21.72	$21.95	$21.64	$21.92	$21.62	370,808
2019-03-14	$21.38	$21.85	$21.38	$21.70	$21.40	335,408
2019-03-13	$21.44	$21.48	$21.11	$21.34	$20.97	135,785
2019-03-12	$21.19	$21.47	$21.19	$21.37	$21.00	222,047
2019-03-11	$20.80	$21.23	$20.80	$21.19	$20.83	178,602
2019-03-08	$20.83	$20.83	$20.66	$20.80	$20.44	92,652
2019-03-07	$20.89	$20.89	$20.72	$20.83	$20.47	154,338
2019-03-06	$20.92	$21.03	$20.79	$20.92	$20.56	107,058
2019-03-05	$21.04	$21.04	$20.83	$21.00	$20.64	133,967
2019-03-04	$21.13	$21.22	$20.85	$21.01	$20.65	129,188
2019-03-01	$21.14	$21.27	$20.96	$21.07	$20.71	159,001
2019-02-28	$21.14	$21.33	$21.07	$21.11	$20.75	141,851
2019-02-27	$21.14	$21.18	$20.90	$21.13	$20.77	164,806
2019-02-26	$21.18	$21.38	$21.15	$21.21	$20.85	89,892
2019-02-25	$21.47	$21.63	$21.22	$21.24	$20.88	170,247
2019-02-22	$21.22	$21.39	$21.02	$21.36	$20.99	180,168
2019-02-21	$21.30	$21.36	$21.10	$21.14	$20.78	193,926
2019-02-20	$21.01	$21.41	$20.98	$21.32	$20.95	373,846
2019-02-19	$21.00	$21.10	$20.93	$20.95	$20.59	166,790
2019-02-15	$21.14	$21.22	$21.02	$21.04	$20.68	262,499
2019-02-14	$20.58	$21.13	$20.52	$21.09	$20.73	140,802
2019-02-13	$21.00	$21.02	$20.68	$20.72	$20.36	104,215
2019-02-12	$20.64	$21.00	$20.63	$20.99	$20.63	152,408
2019-02-11	$20.87	$20.91	$20.41	$20.50	$20.15	233,119
2019-02-08	$20.58	$21.13	$20.41	$20.81	$20.45	170,813
2019-02-07	$20.91	$21.17	$20.86	$21.14	$20.78	170,627
2019-02-06	$21.08	$21.14	$20.92	$21.04	$20.68	207,217
2019-02-05	$20.97	$21.25	$20.86	$21.23	$20.87	157,595
2019-02-04	$21.30	$21.35	$20.93	$21.01	$20.65	212,991
2019-02-01	$21.36	$21.43	$21.25	$21.38	$21.01	80,556
2019-01-31	$21.47	$21.47	$21.20	$21.27	$20.91	205,713
2019-01-30	$21.19	$21.43	$21.07	$21.41	$21.04	151,824
2019-01-29	$20.89	$21.11	$20.87	$21.05	$20.69	96,818
2019-01-28	$20.80	$20.96	$20.76	$20.89	$20.53	81,383
2019-01-25	$20.97	$21.01	$20.79	$20.96	$20.60	82,605
2019-01-24	$20.56	$20.89	$20.52	$20.72	$20.36	144,307
2019-01-23	$20.30	$20.57	$20.22	$20.56	$20.21	239,105
2019-01-22	$20.21	$20.27	$20.04	$20.23	$19.88	100,712
2019-01-18	$20.08	$20.31	$19.92	$20.29	$19.94	109,334
2019-01-17	$19.75	$20.05	$19.66	$19.99	$19.65	64,018
2019-01-16	$19.74	$19.93	$19.74	$19.87	$19.53	82,872
2019-01-15	$19.76	$19.82	$19.59	$19.75	$19.41	80,864
2019-01-14	$19.59	$19.76	$19.57	$19.72	$19.38	100,044
2019-01-11	$19.79	$19.86	$19.58	$19.68	$19.34	140,643
2019-01-10	$19.82	$19.93	$19.55	$19.89	$19.55	118,588
2019-01-09	$19.70	$19.87	$19.52	$19.83	$19.49	168,524
2019-01-08	$19.32	$19.71	$19.29	$19.57	$19.23	190,000
2019-01-07	$18.82	$19.26	$18.74	$19.20	$18.87	187,749
2019-01-04	$18.59	$18.78	$18.41	$18.72	$18.40	122,927
2019-01-03	$18.56	$18.56	$18.20	$18.36	$18.05	98,057
2019-01-02	$18.23	$18.61	$18.23	$18.57	$18.25	118,456
2018-12-31	$18.30	$18.49	$18.30	$18.35	$18.04	184,283
2018-12-28	$18.37	$18.56	$18.19	$18.21	$17.90	226,097
2018-12-27	$18.20	$18.35	$18.01	$18.34	$18.03	128,767
2018-12-26	$18.06	$18.44	$17.82	$18.40	$18.08	110,613
2018-12-24	$18.45	$18.45	$18.07	$18.11	$17.80	82,363
2018-12-21	$18.98	$19.05	$18.41	$18.45	$18.13	322,676
2018-12-20	$18.82	$19.16	$18.80	$19.08	$18.75	214,203
2018-12-19	$19.05	$19.41	$18.87	$18.89	$18.57	282,358
2018-12-18	$18.70	$19.18	$18.70	$18.98	$18.65	240,149
2018-12-17	$19.40	$19.44	$18.48	$18.53	$18.21	366,755
2018-12-14	$19.33	$19.55	$19.27	$19.51	$19.18	163,707
2018-12-13	$19.69	$19.83	$19.39	$19.44	$19.11	174,867
2018-12-12	$19.76	$19.96	$19.62	$19.69	$19.28	105,160
2018-12-11	$19.50	$19.56	$19.38	$19.48	$19.07	222,674
2018-12-10	$19.22	$19.40	$18.97	$19.24	$18.84	150,714
2018-12-07	$19.72	$19.78	$19.29	$19.33	$18.93	161,997
2018-12-06	$19.56	$19.66	$19.35	$19.61	$19.20	169,168
2018-12-04	$20.25	$20.26	$19.91	$20.06	$19.64	207,813
2018-12-03	$20.41	$20.73	$20.10	$20.27	$19.85	313,849
2018-11-30	$20.01	$20.37	$19.92	$20.29	$19.87	206,097
2018-11-29	$19.91	$20.23	$19.88	$20.02	$19.60	115,725
2018-11-28	$19.90	$19.98	$19.65	$19.90	$19.48	163,699
2018-11-27	$19.95	$20.08	$19.75	$19.96	$19.54	125,897
2018-11-26	$20.31	$20.31	$19.98	$20.05	$19.63	270,307
2018-11-23	$19.86	$20.16	$19.85	$20.13	$19.71	91,659
2018-11-21	$19.82	$19.98	$19.60	$19.84	$19.43	192,017
2018-11-20	$19.72	$19.96	$19.51	$19.74	$19.33	167,074
2018-11-19	$19.85	$19.97	$19.71	$19.94	$19.52	205,108
2018-11-16	$20.02	$20.12	$19.83	$19.89	$19.47	147,910
2018-11-15	$19.95	$20.28	$19.80	$20.08	$19.66	168,676
2018-11-14	$18.87	$20.08	$18.87	$20.04	$19.62	297,970
2018-11-13	$18.27	$18.58	$18.06	$18.45	$18.06	232,924
2018-11-12	$18.60	$18.60	$18.26	$18.29	$17.91	180,048
2018-11-09	$18.40	$18.64	$18.24	$18.46	$18.07	171,728
2018-11-08	$18.33	$18.65	$18.22	$18.42	$18.03	119,639
2018-11-07	$18.19	$18.30	$18.07	$18.24	$17.86	105,301
2018-11-06	$18.21	$18.34	$17.93	$18.05	$17.67	150,254
2018-11-05	$17.99	$18.21	$17.98	$18.17	$17.79	152,969
2018-11-02	$17.92	$18.06	$17.89	$18.02	$17.64	163,351
2018-11-01	$17.85	$17.89	$17.72	$17.84	$17.47	110,066
2018-10-31	$17.59	$17.83	$17.55	$17.65	$17.28	219,627
2018-10-30	$17.49	$17.55	$17.29	$17.53	$17.16	273,455
2018-10-29	$17.89	$18.07	$17.41	$17.51	$17.14	177,411
2018-10-26	$17.57	$17.88	$17.50	$17.81	$17.44	118,844
2018-10-25	$17.62	$17.91	$16.96	$17.75	$17.38	196,446
2018-10-24	$18.43	$18.59	$17.77	$17.78	$17.41	286,381
2018-10-23	$18.51	$18.54	$18.20	$18.45	$18.06	147,673
2018-10-22	$18.33	$18.79	$18.30	$18.73	$18.34	164,128
2018-10-19	$18.74	$18.81	$18.24	$18.35	$17.97	167,364
2018-10-18	$18.77	$18.81	$18.60	$18.74	$18.35	157,536
2018-10-17	$19.14	$19.17	$18.76	$18.81	$18.42	165,033
2018-10-16	$19.08	$19.14	$18.93	$19.14	$18.74	145,463
2018-10-15	$18.94	$19.04	$18.77	$18.94	$18.54	118,213
2018-10-12	$18.81	$18.91	$18.64	$18.86	$18.47	344,184
2018-10-11	$18.72	$19.04	$18.57	$18.60	$18.21	145,279
2018-10-10	$19.38	$19.45	$18.84	$18.96	$18.56	192,715
2018-10-09	$19.55	$19.64	$19.38	$19.47	$19.06	101,739
2018-10-08	$19.76	$19.97	$19.50	$19.61	$19.20	80,045
2018-10-05	$19.74	$19.99	$19.70	$19.78	$19.37	164,493
2018-10-04	$20.13	$20.20	$19.66	$19.78	$19.37	310,802
2018-10-03	$19.90	$20.31	$19.86	$20.20	$19.78	228,065
2018-10-02	$20.11	$20.11	$19.77	$19.81	$19.40	298,431
2018-10-01	$20.57	$20.77	$20.14	$20.18	$19.76	180,341
2018-09-28	$20.33	$20.42	$20.23	$20.32	$19.90	263,800
2018-09-27	$20.21	$20.37	$20.18	$20.23	$19.81	95,184
2018-09-26	$20.23	$20.40	$20.07	$20.17	$19.75	119,568
2018-09-25	$20.17	$20.27	$20.07	$20.09	$19.67	114,292
2018-09-24	$20.29	$20.37	$20.08	$20.10	$19.68	87,963
2018-09-21	$20.48	$20.50	$20.33	$20.43	$20.00	112,865
2018-09-20	$20.46	$20.56	$20.34	$20.40	$19.97	71,558
2018-09-19	$20.39	$20.48	$20.28	$20.34	$19.91	79,085
2018-09-18	$20.05	$20.42	$20.05	$20.35	$19.92	77,129
2018-09-17	$20.29	$20.39	$20.10	$20.13	$19.71	124,464
2018-09-14	$20.39	$20.42	$20.23	$20.26	$19.84	81,666
2018-09-13	$20.63	$20.76	$20.26	$20.33	$19.90	148,188
2018-09-12	$20.70	$20.83	$20.39	$20.69	$20.18	182,907
2018-09-11	$20.16	$20.67	$20.16	$20.63	$20.12	158,774
2018-09-10	$20.16	$20.44	$20.13	$20.25	$19.75	125,814
2018-09-07	$20.27	$20.39	$19.90	$20.12	$19.62	120,730
2018-09-06	$19.84	$20.43	$19.77	$20.35	$19.85	262,768
2018-09-05	$19.75	$20.08	$19.71	$19.85	$19.36	135,286
2018-09-04	$19.75	$19.82	$19.34	$19.73	$19.24	108,351
2018-08-31	$20.00	$20.11	$19.86	$19.96	$19.47	105,615
2018-08-30	$20.03	$20.20	$20.00	$20.14	$19.64	88,543
2018-08-29	$20.02	$20.22	$19.96	$20.09	$19.60	128,892
2018-08-28	$20.22	$20.25	$19.99	$20.02	$19.53	116,738
2018-08-27	$20.13	$20.21	$20.06	$20.08	$19.59	92,300
2018-08-24	$19.95	$20.09	$19.86	$19.97	$19.48	87,811
2018-08-23	$20.00	$20.00	$19.83	$19.87	$19.38	77,591
2018-08-22	$20.00	$20.26	$19.99	$20.05	$19.56	126,211
2018-08-21	$20.39	$20.40	$19.96	$20.00	$19.51	199,327
2018-08-20	$20.19	$20.60	$20.04	$20.32	$19.82	182,828
2018-08-17	$19.96	$20.17	$19.80	$20.10	$19.61	137,463
2018-08-16	$19.63	$20.13	$19.63	$19.85	$19.36	175,323
2018-08-15	$19.60	$19.60	$19.27	$19.48	$19.00	194,405
2018-08-14	$20.00	$20.07	$19.19	$19.87	$19.38	258,290
2018-08-13	$20.40	$20.63	$20.18	$20.34	$19.84	191,713
2018-08-10	$20.65	$20.70	$20.16	$20.37	$19.87	249,755
2018-08-09	$21.04	$21.04	$20.80	$20.83	$20.32	119,264
2018-08-08	$20.80	$21.00	$20.52	$20.98	$20.46	205,249
2018-08-07	$21.04	$21.13	$20.37	$20.46	$19.96	167,810
2018-08-06	$21.08	$21.08	$20.86	$20.91	$20.40	78,045
2018-08-03	$21.09	$21.18	$20.97	$21.06	$20.54	79,410
2018-08-02	$20.72	$21.09	$20.66	$21.04	$20.52	96,551
2018-08-01	$21.09	$21.31	$20.68	$20.81	$20.30	142,063
2018-07-31	$20.37	$20.86	$20.37	$20.85	$20.34	155,978
2018-07-30	$20.66	$20.70	$20.24	$20.27	$19.77	104,433
2018-07-27	$20.73	$20.81	$20.58	$20.63	$20.12	99,620
2018-07-26	$20.55	$20.74	$20.53	$20.67	$20.16	94,592
2018-07-25	$20.65	$20.71	$20.51	$20.60	$20.09	98,226
2018-07-24	$20.66	$20.78	$20.53	$20.63	$20.12	104,616
2018-07-23	$20.93	$20.93	$20.55	$20.62	$20.11	96,404
2018-07-20	$20.91	$21.11	$20.87	$20.98	$20.46	85,839
2018-07-19	$20.85	$20.88	$20.75	$20.79	$20.28	89,173
2018-07-18	$20.99	$21.01	$20.83	$20.98	$20.46	97,323
2018-07-17	$20.99	$21.07	$20.84	$21.00	$20.48	65,055
2018-07-16	$20.96	$21.16	$20.93	$21.09	$20.57	101,126
2018-07-13	$20.85	$21.03	$20.79	$20.86	$20.35	84,916
2018-07-12	$20.74	$21.08	$20.69	$20.98	$20.46	97,829
2018-07-11	$20.88	$20.99	$20.61	$20.63	$20.12	138,845
2018-07-10	$21.14	$21.28	$20.98	$21.09	$20.57	93,244
2018-07-09	$21.19	$21.37	$21.04	$21.09	$20.57	121,850
2018-07-06	$21.00	$21.15	$20.90	$21.07	$20.55	148,909
2018-07-05	$20.91	$21.07	$20.81	$21.00	$20.48	160,693
2018-07-03	$20.78	$20.91	$20.71	$20.86	$20.35	130,903
2018-07-02	$20.60	$20.66	$20.40	$20.59	$20.08	86,798
2018-06-29	$20.37	$20.88	$20.37	$20.77	$20.26	219,792
2018-06-28	$20.24	$20.59	$20.22	$20.34	$19.84	181,857
2018-06-27	$20.28	$20.42	$20.17	$20.18	$19.68	159,119
2018-06-26	$20.03	$20.46	$20.03	$20.27	$19.77	189,541
2018-06-25	$20.27	$20.30	$19.91	$20.05	$19.56	168,291
2018-06-22	$20.34	$20.37	$20.21	$20.34	$19.84	97,134
2018-06-21	$20.54	$20.54	$20.22	$20.23	$19.73	127,411
2018-06-20	$20.64	$20.64	$20.39	$20.54	$20.03	195,861
2018-06-19	$20.43	$20.62	$20.37	$20.55	$20.04	361,677
2018-06-18	$20.89	$20.96	$20.75	$20.80	$20.29	143,647
2018-06-15	$20.95	$21.04	$20.69	$20.97	$20.45	471,032
2018-06-14	$21.26	$21.26	$20.92	$21.01	$20.49	165,359
2018-06-13	$21.52	$21.70	$21.29	$21.40	$20.81	180,371
2018-06-12	$21.36	$21.50	$21.20	$21.48	$20.88	92,648
2018-06-11	$21.19	$21.44	$21.17	$21.29	$20.70	126,972
2018-06-08	$21.28	$21.40	$21.17	$21.37	$20.78	86,670
2018-06-07	$21.43	$21.43	$21.20	$21.31	$20.72	87,029
2018-06-06	$21.27	$21.40	$21.15	$21.33	$20.74	114,983
2018-06-05	$20.98	$21.19	$20.87	$21.14	$20.55	188,006
2018-06-04	$21.14	$21.24	$21.07	$21.17	$20.58	70,259
2018-06-01	$21.16	$21.27	$20.93	$21.16	$20.57	147,222
2018-05-31	$21.17	$21.39	$20.93	$21.05	$20.46	191,504
2018-05-30	$20.46	$21.33	$20.33	$21.33	$20.74	284,605
2018-05-29	$20.41	$20.54	$20.34	$20.36	$19.79	257,408
2018-05-25	$19.67	$20.88	$19.62	$20.47	$19.90	371,849
2018-05-24	$19.53	$19.60	$19.30	$19.56	$19.02	129,406
2018-05-23	$19.50	$19.63	$19.41	$19.62	$19.07	137,367
2018-05-22	$19.37	$19.81	$19.36	$19.58	$19.04	275,492
2018-05-21	$19.47	$19.49	$19.36	$19.44	$18.90	78,901
2018-05-18	$18.94	$19.33	$18.91	$19.30	$18.76	228,222
2018-05-17	$19.19	$19.23	$19.06	$19.10	$18.57	144,667
2018-05-16	$19.17	$19.39	$19.13	$19.19	$18.66	151,514
2018-05-15	$19.07	$19.20	$19.01	$19.10	$18.57	92,590
2018-05-14	$19.14	$19.34	$19.08	$19.22	$18.69	164,064
2018-05-11	$19.11	$19.23	$19.02	$19.09	$18.56	147,926
2018-05-10	$19.04	$19.18	$19.01	$19.14	$18.61	164,721
2018-05-09	$18.84	$18.95	$18.79	$18.91	$18.38	122,967
2018-05-08	$18.84	$18.87	$18.68	$18.79	$18.27	133,111
2018-05-07	$18.84	$18.91	$18.48	$18.84	$18.32	237,809
2018-05-04	$18.52	$18.82	$18.35	$18.75	$18.23	173,223
2018-05-03	$18.65	$18.70	$18.36	$18.58	$18.06	202,207
2018-05-02	$18.76	$18.91	$18.63	$18.64	$18.12	148,821
2018-05-01	$18.91	$18.91	$18.72	$18.81	$18.29	176,853
2018-04-30	$18.99	$19.09	$18.88	$18.95	$18.42	225,430
2018-04-27	$19.04	$19.04	$18.87	$18.95	$18.42	99,458
2018-04-26	$19.03	$19.03	$18.95	$18.98	$18.45	158,375
2018-04-25	$19.24	$19.24	$18.91	$18.97	$18.44	208,212
2018-04-24	$19.40	$19.51	$19.15	$19.21	$18.68	268,930
2018-04-23	$19.30	$19.34	$19.22	$19.32	$18.78	281,901
2018-04-20	$19.40	$19.43	$19.32	$19.38	$18.84	149,718
2018-04-19	$19.61	$19.61	$19.38	$19.43	$18.89	185,618
2018-04-18	$19.83	$19.95	$19.72	$19.74	$19.19	232,992
2018-04-17	$19.58	$19.81	$19.54	$19.74	$19.19	232,603
2018-04-16	$19.49	$19.51	$19.38	$19.48	$18.94	97,595
2018-04-13	$19.49	$19.51	$19.31	$19.33	$18.79	166,306
2018-04-12	$19.37	$19.53	$19.34	$19.49	$18.95	227,476
2018-04-11	$19.02	$19.40	$18.96	$19.29	$18.75	233,695
2018-04-10	$19.10	$19.10	$18.93	$19.02	$18.49	159,547
2018-04-09	$18.82	$19.04	$18.77	$18.77	$18.25	161,558
2018-04-06	$19.03	$19.14	$18.70	$18.75	$18.23	170,617
2018-04-05	$19.16	$19.24	$19.00	$19.10	$18.57	250,741
2018-04-04	$18.98	$19.17	$18.79	$19.17	$18.64	285,909
2018-04-03	$18.72	$19.28	$18.70	$19.21	$18.68	544,638
2018-04-02	$18.70	$18.76	$18.38	$18.50	$17.99	258,818
2018-03-29	$18.38	$18.62	$18.36	$18.59	$18.07	203,501
2018-03-28	$18.10	$18.30	$18.03	$18.20	$17.69	279,160
2018-03-27	$17.99	$18.27	$17.87	$18.02	$17.52	267,064
2018-03-26	$17.81	$17.91	$17.76	$17.90	$17.40	283,834
2018-03-23	$17.88	$17.99	$17.71	$17.73	$17.24	239,317
2018-03-22	$18.11	$18.17	$17.74	$17.74	$17.25	216,476
2018-03-21	$18.21	$18.32	$18.01	$18.23	$17.72	388,063
2018-03-20	$18.14	$18.34	$18.12	$18.19	$17.68	497,618
2018-03-19	$18.07	$18.23	$18.02	$18.14	$17.64	191,369
2018-03-16	$18.20	$18.33	$18.06	$18.12	$17.62	305,492
2018-03-15	$18.28	$18.35	$18.14	$18.19	$17.68	197,544
2018-03-14	$18.40	$18.46	$18.31	$18.35	$17.84	196,418
2018-03-13	$18.58	$18.61	$18.33	$18.41	$17.81	186,124
2018-03-12	$18.60	$18.76	$18.45	$18.53	$17.93	204,856
2018-03-09	$18.44	$18.69	$18.34	$18.56	$17.96	207,455
2018-03-08	$18.18	$18.35	$18.13	$18.31	$17.71	232,981
2018-03-07	$17.94	$18.18	$17.90	$18.15	$17.56	232,641
2018-03-06	$18.10	$18.13	$17.99	$18.06	$17.47	150,902
2018-03-05	$17.94	$18.05	$17.85	$18.02	$17.43	157,102
2018-03-02	$17.91	$18.10	$17.74	$18.09	$17.50	196,950
2018-03-01	$18.45	$18.45	$18.04	$18.11	$17.52	246,907
2018-02-28	$18.54	$18.64	$18.40	$18.42	$17.82	238,841
2018-02-27	$18.60	$18.75	$18.49	$18.57	$17.97	228,311
2018-02-26	$18.60	$18.69	$18.47	$18.61	$18.00	256,276
2018-02-23	$18.54	$18.66	$18.50	$18.59	$17.99	180,841
2018-02-22	$18.47	$18.69	$18.42	$18.47	$17.87	268,541
2018-02-21	$18.37	$18.55	$18.33	$18.34	$17.74	301,260
2018-02-20	$18.65	$18.78	$18.38	$18.43	$17.83	273,822
2018-02-16	$18.64	$19.11	$18.56	$18.77	$18.16	383,546
2018-02-15	$18.72	$18.74	$18.41	$18.68	$18.07	233,107
2018-02-14	$18.44	$18.55	$18.21	$18.48	$17.88	377,687
2018-02-13	$18.42	$18.53	$18.33	$18.51	$17.91	238,491
2018-02-12	$18.07	$18.58	$18.06	$18.40	$17.80	626,552
2018-02-09	$17.43	$17.81	$17.25	$17.43	$16.86	304,946
2018-02-08	$17.74	$17.78	$17.31	$17.31	$16.75	332,072
2018-02-07	$17.52	$17.88	$17.51	$17.74	$17.16	257,211
2018-02-06	$16.91	$17.59	$16.84	$17.52	$16.95	320,938
2018-02-05	$17.71	$17.79	$17.33	$17.37	$16.80	378,541
2018-02-02	$18.33	$18.36	$17.96	$17.97	$17.39	219,156
2018-02-01	$18.37	$18.52	$18.26	$18.48	$17.88	158,838
2018-01-31	$18.56	$18.61	$18.40	$18.45	$17.85	202,924
2018-01-30	$18.44	$18.52	$18.33	$18.43	$17.83	190,586
2018-01-29	$18.56	$18.59	$18.46	$18.48	$17.88	215,068
2018-01-26	$18.60	$18.72	$18.49	$18.64	$18.03	252,896
2018-01-25	$18.51	$18.69	$18.38	$18.54	$17.94	332,203
2018-01-24	$18.47	$18.61	$18.26	$18.42	$17.82	200,399
2018-01-23	$18.55	$18.55	$18.32	$18.40	$17.80	225,794
2018-01-22	$18.57	$18.63	$18.37	$18.54	$17.94	191,750
2018-01-19	$18.53	$18.78	$18.53	$18.60	$17.99	202,052
2018-01-18	$18.63	$18.67	$18.50	$18.62	$18.01	169,019
2018-01-17	$18.72	$18.82	$18.53	$18.65	$18.04	233,795
2018-01-16	$18.79	$18.87	$18.59	$18.70	$18.09	275,948
2018-01-12	$18.69	$18.79	$18.64	$18.76	$18.15	196,817
2018-01-11	$18.76	$18.80	$18.60	$18.62	$18.01	241,173
2018-01-10	$18.82	$18.85	$18.61	$18.72	$18.11	328,003
2018-01-09	$18.88	$19.00	$18.83	$18.84	$18.23	253,966
2018-01-08	$18.96	$18.99	$18.86	$18.90	$18.28	163,952
2018-01-05	$18.94	$18.98	$18.83	$18.93	$18.31	286,960
2018-01-04	$18.68	$18.82	$18.68	$18.79	$18.18	243,589
2018-01-03	$18.78	$18.79	$18.51	$18.63	$18.02	247,113
2018-01-02	$18.68	$18.81	$18.60	$18.75	$18.14	274,296
2017-12-29	$18.60	$18.61	$18.54	$18.56	$17.96	176,113
2017-12-28	$18.50	$18.59	$18.41	$18.55	$17.95	167,475
2017-12-27	$18.43	$18.51	$18.35	$18.41	$17.81	137,305
2017-12-26	$18.49	$18.59	$18.36	$18.42	$17.82	120,404
2017-12-22	$18.09	$18.50	$18.09	$18.46	$17.86	280,666
2017-12-21	$18.18	$18.37	$18.07	$18.18	$17.59	341,627
2017-12-20	$17.70	$18.14	$17.70	$18.07	$17.48	325,368
2017-12-19	$17.51	$17.72	$17.48	$17.65	$17.08	250,923
2017-12-18	$17.58	$17.63	$17.48	$17.55	$16.98	315,533
2017-12-15	$17.53	$17.70	$17.46	$17.48	$16.91	345,025
2017-12-14	$17.56	$17.61	$17.32	$17.46	$16.89	505,616
2017-12-13	$17.49	$17.70	$17.47	$17.60	$16.94	300,261
2017-12-12	$17.44	$17.55	$17.38	$17.43	$16.78	190,115
2017-12-11	$17.43	$17.44	$17.25	$17.43	$16.78	273,556
2017-12-08	$17.47	$17.51	$17.27	$17.46	$16.81	301,757
2017-12-07	$17.33	$17.46	$17.33	$17.44	$16.79	289,818
2017-12-06	$17.35	$17.57	$17.30	$17.40	$16.75	440,870
2017-12-05	$17.91	$17.93	$17.38	$17.39	$16.74	520,643
2017-12-04	$18.01	$18.01	$17.79	$17.83	$17.16	228,883
2017-12-01	$17.79	$18.01	$17.60	$17.87	$17.20	322,308
2017-11-30	$17.59	$17.70	$17.51	$17.69	$17.03	309,325
2017-11-29	$17.71	$17.77	$17.50	$17.54	$16.88	239,586
2017-11-28	$17.84	$17.88	$17.68	$17.76	$17.09	202,726
2017-11-27	$17.99	$18.03	$17.77	$17.89	$17.22	210,993
2017-11-24	$17.86	$17.95	$17.75	$17.93	$17.26	84,921
2017-11-22	$17.89	$17.90	$17.74	$17.82	$17.15	172,444
2017-11-21	$17.86	$17.94	$17.78	$17.80	$17.13	327,378
2017-11-20	$17.76	$17.87	$17.66	$17.81	$17.14	195,288
2017-11-17	$17.73	$17.78	$17.57	$17.75	$17.08	171,767
2017-11-16	$17.38	$17.94	$17.34	$17.78	$17.11	466,498
2017-11-15	$17.41	$17.41	$17.19	$17.30	$16.65	239,090
2017-11-14	$17.63	$17.66	$17.27	$17.45	$16.80	459,382
2017-11-13	$17.38	$17.66	$17.27	$17.57	$16.91	324,860
2017-11-10	$18.02	$18.02	$17.11	$17.44	$16.79	654,911
2017-11-09	$18.07	$18.23	$17.97	$18.04	$17.36	226,447
2017-11-08	$18.06	$18.21	$17.98	$18.08	$17.40	307,603
2017-11-07	$18.09	$18.09	$17.89	$17.96	$17.29	259,373
2017-11-06	$18.07	$18.22	$18.05	$18.13	$17.45	165,798
2017-11-03	$18.16	$18.25	$18.03	$18.08	$17.40	209,913
2017-11-02	$18.06	$18.19	$17.91	$18.11	$17.43	345,011
2017-11-01	$17.70	$18.17	$17.67	$18.08	$17.40	566,042
2017-10-31	$17.51	$17.74	$17.51	$17.71	$17.05	203,932
2017-10-30	$17.55	$17.62	$17.50	$17.54	$16.88	255,272
2017-10-27	$17.35	$17.66	$17.17	$17.61	$16.95	555,056
2017-10-26	$17.20	$17.34	$17.14	$17.30	$16.65	190,441
2017-10-25	$17.32	$17.34	$17.04	$17.18	$16.54	195,105
2017-10-24	$17.32	$17.36	$17.14	$17.32	$16.67	434,669
2017-10-23	$17.47	$17.48	$17.23	$17.28	$16.63	154,046
2017-10-20	$17.36	$17.47	$17.36	$17.43	$16.78	252,900
2017-10-19	$17.56	$17.59	$17.37	$17.42	$16.77	207,290
2017-10-18	$17.49	$17.68	$17.46	$17.61	$16.95	227,840
2017-10-17	$17.54	$17.55	$17.35	$17.45	$16.80	252,865
2017-10-16	$17.77	$17.77	$17.43	$17.56	$16.90	317,937
2017-10-13	$17.30	$17.83	$17.27	$17.79	$17.12	784,501
2017-10-12	$17.23	$17.33	$17.20	$17.23	$16.58	196,902
2017-10-11	$17.38	$17.41	$17.21	$17.26	$16.61	219,157
2017-10-10	$17.29	$17.38	$17.20	$17.34	$16.69	346,659
2017-10-09	$17.30	$17.36	$17.19	$17.30	$16.65	138,059
2017-10-06	$17.21	$17.29	$17.16	$17.21	$16.56	138,063
2017-10-05	$17.37	$17.45	$17.16	$17.22	$16.57	265,581
2017-10-04	$17.62	$17.64	$17.37	$17.44	$16.79	226,919
2017-10-03	$17.56	$17.65	$17.50	$17.57	$16.91	317,370
2017-10-02	$17.51	$17.68	$17.50	$17.55	$16.89	333,151
2017-09-29	$17.37	$17.65	$17.37	$17.53	$16.87	928,880
2017-09-28	$17.26	$17.38	$17.17	$17.36	$16.71	851,160
2017-09-27	$16.95	$17.26	$16.95	$17.25	$16.60	743,319
2017-09-26	$16.89	$16.97	$16.62	$16.95	$16.31	814,350
2017-09-25	$16.73	$16.88	$16.68	$16.86	$16.23	450,015
2017-09-22	$16.72	$16.83	$16.60	$16.67	$16.04	253,236
2017-09-21	$16.57	$16.78	$16.52	$16.73	$16.10	188,874
2017-09-20	$16.50	$16.60	$16.39	$16.60	$15.98	501,363
2017-09-19	$16.55	$16.56	$16.44	$16.49	$15.87	253,584
2017-09-18	$16.47	$16.61	$16.43	$16.52	$15.90	203,953
2017-09-15	$16.25	$16.47	$16.25	$16.45	$15.83	300,330
2017-09-14	$16.44	$16.47	$16.17	$16.28	$15.67	384,560
2017-09-13	$16.75	$16.79	$16.61	$16.65	$15.94	282,319
2017-09-12	$16.57	$16.75	$16.48	$16.75	$16.03	240,849
2017-09-11	$16.45	$16.68	$16.44	$16.54	$15.83	306,004
2017-09-08	$16.60	$16.64	$16.46	$16.49	$15.78	806,826
2017-09-07	$16.78	$16.80	$16.50	$16.57	$15.86	295,498
2017-09-06	$16.58	$16.95	$16.55	$16.70	$15.99	320,238
2017-09-05	$16.55	$16.63	$16.38	$16.58	$15.87	404,866
2017-09-01	$16.62	$16.72	$16.51	$16.53	$15.82	163,707
2017-08-31	$16.48	$16.54	$16.36	$16.52	$15.81	304,320
2017-08-30	$16.33	$16.74	$16.27	$16.37	$15.67	518,088
2017-08-29	$15.87	$15.97	$15.66	$15.96	$15.28	448,553
2017-08-28	$16.25	$16.26	$15.95	$15.98	$15.30	263,433
2017-08-25	$16.11	$16.29	$16.11	$16.17	$15.48	135,298
2017-08-24	$16.19	$16.19	$16.04	$16.05	$15.36	274,861
2017-08-23	$16.22	$16.29	$16.09	$16.09	$15.40	358,979
2017-08-22	$16.34	$16.36	$16.24	$16.26	$15.56	186,125
2017-08-21	$16.33	$16.40	$16.21	$16.29	$15.59	156,617
2017-08-18	$16.59	$16.64	$16.31	$16.32	$15.62	165,433
2017-08-17	$16.43	$16.60	$16.43	$16.51	$15.80	223,185
2017-08-16	$16.47	$16.50	$16.39	$16.43	$15.73	170,444
2017-08-15	$16.38	$16.43	$16.24	$16.41	$15.71	273,912
2017-08-14	$16.55	$16.63	$16.37	$16.39	$15.69	227,444
2017-08-11	$16.44	$16.93	$16.22	$16.55	$15.84	291,755
2017-08-10	$17.10	$17.25	$16.49	$16.55	$15.84	390,587
2017-08-09	$17.06	$17.17	$17.04	$17.15	$16.42	188,232
2017-08-08	$17.00	$17.17	$16.97	$17.13	$16.40	164,411
2017-08-07	$17.01	$17.12	$16.96	$17.07	$16.34	99,790
2017-08-04	$17.05	$17.06	$16.86	$17.00	$16.27	145,946
2017-08-03	$17.13	$17.23	$17.00	$17.07	$16.34	251,083
2017-08-02	$16.96	$17.17	$16.94	$17.15	$16.42	170,161
2017-08-01	$17.00	$17.11	$16.83	$16.98	$16.25	186,006
2017-07-31	$16.92	$17.02	$16.87	$16.97	$16.24	186,718
2017-07-28	$16.68	$16.90	$16.67	$16.87	$16.15	332,296
2017-07-27	$17.14	$17.15	$16.66	$16.69	$15.98	544,989
2017-07-26	$17.24	$17.24	$17.06	$17.12	$16.39	324,759
2017-07-25	$17.43	$17.48	$17.24	$17.24	$16.50	243,237
2017-07-24	$17.43	$17.43	$17.33	$17.40	$16.66	250,364
2017-07-21	$17.52	$17.54	$17.39	$17.43	$16.68	174,890
2017-07-20	$17.56	$17.60	$17.49	$17.50	$16.75	263,412
2017-07-19	$17.60	$17.63	$17.55	$17.59	$16.84	174,351
2017-07-18	$17.66	$17.66	$17.41	$17.48	$16.73	164,895
2017-07-17	$17.68	$17.75	$17.55	$17.57	$16.82	188,907
2017-07-14	$17.71	$17.74	$17.64	$17.69	$16.93	100,959
2017-07-13	$17.80	$17.80	$17.64	$17.69	$16.93	230,135
2017-07-12	$17.64	$17.88	$17.59	$17.76	$17.00	450,152
2017-07-11	$17.66	$17.66	$17.45	$17.56	$16.81	879,650
2017-07-10	$17.51	$17.72	$17.49	$17.64	$16.89	491,519
2017-07-07	$17.41	$17.51	$17.30	$17.49	$16.74	254,949
2017-07-06	$17.42	$17.49	$17.23	$17.28	$16.54	300,138
2017-07-05	$17.29	$17.50	$17.24	$17.45	$16.70	382,239
2017-07-03	$17.38	$17.38	$17.16	$17.18	$16.44	81,631
2017-06-30	$17.14	$17.30	$17.10	$17.24	$16.50	265,890
2017-06-29	$17.28	$17.28	$16.94	$17.04	$16.31	334,677
2017-06-28	$17.13	$17.37	$17.07	$17.27	$16.53	310,131
2017-06-27	$16.78	$16.99	$16.76	$16.93	$16.21	329,842
2017-06-26	$16.83	$16.91	$16.72	$16.81	$16.09	172,442
2017-06-23	$16.65	$16.87	$16.63	$16.75	$16.03	300,877
2017-06-22	$16.78	$16.88	$16.61	$16.75	$16.03	385,058
2017-06-21	$16.70	$16.85	$16.56	$16.73	$16.01	449,087
2017-06-20	$16.73	$16.95	$16.60	$16.63	$15.92	246,865
2017-06-19	$16.61	$16.76	$16.56	$16.73	$16.01	244,618
2017-06-16	$16.57	$16.65	$16.46	$16.61	$15.90	330,989
2017-06-15	$16.44	$16.53	$16.26	$16.49	$15.78	275,178
2017-06-14	$16.64	$16.68	$16.51	$16.55	$15.84	213,079
2017-06-13	$16.56	$16.70	$16.55	$16.61	$15.90	258,367
2017-06-12	$16.53	$16.57	$16.38	$16.51	$15.73	265,021
2017-06-09	$16.47	$16.68	$16.38	$16.48	$15.70	362,087
2017-06-08	$16.39	$16.48	$16.35	$16.45	$15.67	347,290
2017-06-07	$16.39	$16.54	$16.39	$16.39	$15.61	274,761
2017-06-06	$16.59	$16.61	$16.47	$16.54	$15.76	461,158
2017-06-05	$16.24	$16.67	$16.24	$16.61	$15.82	746,523
2017-06-02	$16.12	$16.37	$15.97	$16.28	$15.51	266,712
2017-06-01	$16.09	$16.38	$16.05	$16.14	$15.38	395,258
2017-05-31	$16.15	$16.33	$15.99	$16.13	$15.37	517,281
2017-05-30	$16.29	$16.59	$16.29	$16.51	$15.73	378,779
2017-05-26	$16.11	$16.32	$16.10	$16.27	$15.50	247,648
2017-05-25	$16.03	$16.11	$15.93	$16.10	$15.34	149,610
2017-05-24	$15.79	$15.97	$15.74	$15.95	$15.19	189,731
2017-05-23	$15.88	$15.88	$15.71	$15.76	$15.01	141,689
2017-05-22	$15.85	$15.93	$15.72	$15.85	$15.10	64,252
2017-05-19	$15.56	$15.75	$15.53	$15.73	$14.98	85,586
2017-05-18	$15.39	$15.54	$15.28	$15.50	$14.77	202,243
2017-05-17	$15.69	$15.70	$15.44	$15.46	$14.73	172,531
2017-05-16	$15.81	$15.90	$15.75	$15.83	$15.08	200,073
2017-05-15	$15.67	$15.87	$15.66	$15.83	$15.08	156,601
2017-05-12	$15.68	$15.75	$15.58	$15.60	$14.86	86,616
2017-05-11	$15.73	$15.78	$15.60	$15.70	$14.96	680,893
2017-05-10	$15.97	$16.01	$15.70	$15.81	$15.06	442,034
2017-05-09	$15.88	$16.00	$15.86	$15.93	$15.18	417,830
2017-05-08	$15.92	$15.92	$15.82	$15.85	$15.10	196,930
2017-05-05	$15.70	$15.94	$15.63	$15.92	$15.17	130,417
2017-05-04	$15.60	$15.70	$15.55	$15.62	$14.88	162,177
2017-05-03	$15.69	$15.69	$15.54	$15.57	$14.83	214,257
2017-05-02	$15.29	$15.69	$15.27	$15.68	$14.94	208,902
2017-05-01	$15.31	$15.41	$15.23	$15.31	$14.58	97,443
2017-04-28	$15.20	$15.29	$15.09	$15.27	$14.55	137,619
2017-04-27	$15.36	$15.44	$15.15	$15.19	$14.47	112,750
2017-04-26	$15.33	$15.50	$15.32	$15.35	$14.62	106,365
2017-04-25	$15.33	$15.43	$15.29	$15.39	$14.66	159,967
2017-04-24	$15.37	$15.47	$15.35	$15.38	$14.65	121,206
2017-04-21	$15.27	$15.32	$15.19	$15.21	$14.49	231,289
2017-04-20	$15.16	$15.31	$15.16	$15.27	$14.55	112,912
2017-04-19	$15.16	$15.21	$15.06	$15.16	$14.44	159,227
2017-04-18	$15.23	$15.24	$15.13	$15.20	$14.48	76,094
2017-04-17	$15.20	$15.32	$15.15	$15.32	$14.59	55,184
2017-04-13	$15.39	$15.42	$15.11	$15.15	$14.43	121,546
2017-04-12	$15.36	$15.47	$15.33	$15.40	$14.67	180,152
2017-04-11	$15.28	$15.37	$15.24	$15.33	$14.60	69,015
2017-04-10	$15.19	$15.34	$15.16	$15.28	$14.56	116,076
2017-04-07	$15.23	$15.25	$15.10	$15.14	$14.42	96,929
2017-04-06	$15.28	$15.31	$15.09	$15.17	$14.45	152,122
2017-04-05	$15.26	$15.30	$15.12	$15.23	$14.51	117,335
2017-04-04	$15.11	$15.24	$15.03	$15.17	$14.45	110,264
2017-04-03	$15.26	$15.26	$15.05	$15.16	$14.44	160,348
2017-03-31	$15.28	$15.32	$15.14	$15.29	$14.57	168,099
2017-03-30	$15.24	$15.38	$15.21	$15.27	$14.55	151,315
2017-03-29	$15.11	$15.23	$15.02	$15.23	$14.51	154,024
2017-03-28	$14.98	$15.12	$14.97	$15.11	$14.39	188,576
2017-03-27	$14.87	$14.98	$14.64	$14.93	$14.22	143,062
2017-03-24	$14.87	$14.94	$14.82	$14.89	$14.18	101,534
2017-03-23	$14.70	$14.87	$14.67	$14.81	$14.11	97,180
2017-03-22	$14.58	$14.76	$14.53	$14.73	$14.03	126,923
2017-03-21	$14.74	$14.82	$14.56	$14.65	$13.96	135,821
2017-03-20	$14.66	$14.77	$14.60	$14.64	$13.95	173,740
2017-03-17	$14.78	$14.85	$14.65	$14.70	$14.00	743,466
2017-03-16	$14.96	$14.96	$14.75	$14.76	$14.06	161,720
2017-03-15	$14.86	$14.92	$14.68	$14.89	$14.18	119,868
2017-03-14	$14.91	$14.94	$14.78	$14.80	$14.10	185,006
2017-03-13	$14.88	$15.03	$14.86	$14.99	$14.28	171,057
2017-03-10	$14.90	$14.95	$14.73	$14.92	$14.14	123,481
2017-03-09	$14.81	$14.82	$14.71	$14.76	$13.99	99,345
2017-03-08	$14.90	$14.93	$14.77	$14.78	$14.00	142,811
2017-03-07	$15.13	$15.13	$14.98	$15.00	$14.21	106,895
2017-03-06	$15.12	$15.19	$14.99	$15.08	$14.29	181,911
2017-03-03	$15.23	$15.28	$15.13	$15.19	$14.39	82,470
2017-03-02	$15.31	$15.38	$15.17	$15.18	$14.38	139,777
2017-03-01	$15.17	$15.49	$15.17	$15.39	$14.58	83,021
2017-02-28	$15.10	$15.27	$15.08	$15.11	$14.32	80,939
2017-02-27	$15.27	$15.29	$15.12	$15.19	$14.39	88,803
2017-02-24	$15.38	$15.38	$15.19	$15.22	$14.42	121,290
2017-02-23	$15.66	$15.69	$15.41	$15.43	$14.62	115,136
2017-02-22	$15.52	$15.70	$15.51	$15.64	$14.82	77,903
2017-02-21	$15.45	$15.72	$15.42	$15.66	$14.84	95,797
2017-02-17	$15.58	$15.60	$15.43	$15.59	$14.77	121,311
2017-02-16	$15.56	$15.88	$15.54	$15.62	$14.80	184,712
2017-02-15	$14.73	$15.64	$14.71	$15.50	$14.69	3,475
2017-02-14	$14.73	$14.88	$14.48	$14.54	$13.78	276,360
2017-02-13	$14.36	$14.46	$14.35	$14.40	$13.64	70,081
2017-02-10	$14.25	$14.38	$14.24	$14.33	$13.58	92,309
2017-02-09	$14.23	$14.24	$14.15	$14.19	$13.45	47,501
2017-02-08	$14.13	$14.17	$14.09	$14.13	$13.39	87,458
2017-02-07	$14.09	$14.16	$14.06	$14.10	$13.36	78,374
2017-02-06	$14.15	$14.23	$14.04	$14.17	$13.43	86,710
2017-02-03	$14.22	$14.29	$14.11	$14.17	$13.43	963
2017-02-02	$14.24	$14.29	$14.11	$14.15	$13.41	439
2017-02-01	$14.20	$14.26	$14.10	$14.26	$13.51	34,874
2017-01-31	$14.29	$14.29	$14.11	$14.20	$13.46	54,899
2017-01-30	$14.33	$14.34	$14.08	$14.20	$13.46	77,815
2017-01-27	$14.41	$14.43	$14.25	$14.29	$13.54	89,088
2017-01-26	$14.45	$14.57	$14.35	$14.43	$13.67	102,609
2017-01-25	$14.20	$14.43	$14.20	$14.43	$13.67	74,335
2017-01-24	$13.98	$14.18	$13.98	$14.16	$13.42	93,257
2017-01-23	$13.91	$13.97	$13.80	$13.95	$13.22	100,512
2017-01-20	$13.94	$13.96	$13.85	$13.93	$13.20	51,281
2017-01-19	$14.03	$14.05	$13.92	$13.94	$13.21	73,973
2017-01-18	$14.10	$14.18	$13.97	$13.99	$13.26	78,873
2017-01-17	$14.35	$14.36	$14.08	$14.12	$13.38	77,957
2017-01-13	$14.29	$14.31	$14.21	$14.25	$13.50	131,402
2017-01-12	$14.32	$14.39	$14.15	$14.22	$13.47	178,010
2017-01-11	$14.07	$14.16	$13.96	$14.11	$13.37	82,094
2017-01-10	$13.87	$14.10	$13.87	$14.08	$13.34	61,728
2017-01-09	$13.97	$13.99	$13.85	$13.90	$13.17	106,714
2017-01-06	$14.11	$14.17	$13.99	$14.03	$13.29	81,001
2017-01-05	$14.20	$14.30	$14.05	$14.09	$13.35	79,301
2017-01-04	$14.15	$14.22	$14.11	$14.21	$13.46	104,626
2017-01-03	$14.02	$14.09	$13.96	$14.02	$13.28	64,145
2016-12-30	$14.02	$14.04	$13.93	$13.97	$13.24	76,806
2016-12-29	$14.02	$14.03	$13.91	$13.91	$13.18	74,174
2016-12-28	$14.00	$14.07	$13.89	$13.94	$13.21	89,875
2016-12-27	$14.02	$14.05	$13.87	$13.94	$13.21	27,865
2016-12-23	$13.90	$14.00	$13.86	$13.94	$13.21	66,308
2016-12-22	$13.85	$13.93	$13.75	$13.92	$13.19	99,513
2016-12-21	$13.98	$14.06	$13.93	$13.95	$13.22	56,847
2016-12-20	$14.06	$14.09	$13.95	$14.01	$13.28	214,148
2016-12-19	$14.13	$14.13	$13.97	$14.02	$13.28	84,004
2016-12-16	$14.03	$14.11	$13.99	$14.10	$13.36	128,779
2016-12-15	$14.07	$14.22	$14.00	$14.06	$13.32	403,107
2016-12-14	$14.33	$14.44	$14.11	$14.14	$13.40	79,034
2016-12-13	$14.53	$14.57	$14.35	$14.39	$13.64	181,321
2016-12-12	$14.59	$14.68	$14.40	$14.48	$13.64	98,894
2016-12-09	$14.59	$14.71	$14.55	$14.57	$13.73	92,381
2016-12-08	$14.79	$14.79	$14.55	$14.64	$13.80	70,695
2016-12-07	$14.86	$14.86	$14.70	$14.76	$13.91	95,047
2016-12-06	$14.53	$14.87	$14.53	$14.87	$14.01	258,029
2016-12-05	$14.75	$14.84	$14.61	$14.64	$13.80	49,765
2016-12-02	$14.74	$14.78	$14.64	$14.72	$13.87	34,847
2016-12-01	$14.83	$14.84	$14.68	$14.74	$13.89	47,583
2016-11-30	$14.80	$14.83	$14.61	$14.75	$13.90	96,918
2016-11-29	$14.78	$14.84	$14.65	$14.75	$13.90	165,738
2016-11-28	$14.60	$14.85	$14.55	$14.79	$13.94	153,056
2016-11-25	$14.60	$14.62	$14.47	$14.53	$13.69	56,184
2016-11-23	$14.58	$14.75	$14.58	$14.68	$13.83	77,298
2016-11-22	$14.75	$14.89	$14.66	$14.68	$13.83	67,157
2016-11-21	$14.50	$14.73	$14.44	$14.69	$13.84	68,589
2016-11-18	$14.20	$14.59	$14.20	$14.48	$13.64	67,264
2016-11-17	$14.30	$14.39	$14.24	$14.26	$13.44	124,020
2016-11-16	$14.19	$14.36	$14.19	$14.30	$13.48	86,926
2016-11-15	$14.11	$14.26	$14.05	$14.26	$13.44	100,256
2016-11-14	$14.13	$14.20	$13.91	$14.14	$13.32	138,845
2016-11-11	$14.47	$14.49	$14.10	$14.21	$13.39	164,939
2016-11-10	$14.37	$14.70	$14.34	$14.64	$13.80	172,531
2016-11-09	$14.20	$14.55	$14.13	$14.50	$13.66	20,417
2016-11-08	$14.14	$14.53	$14.14	$14.49	$13.65	12,083
2016-11-07	$14.22	$14.30	$14.16	$14.18	$13.36	70,069
2016-11-04	$14.08	$14.36	$14.00	$14.36	$13.53	150,829
2016-11-03	$13.79	$14.40	$13.79	$14.08	$13.27	140,414
2016-11-02	$13.86	$13.92	$13.75	$13.81	$13.01	55,516
2016-11-01	$14.12	$14.19	$13.88	$13.89	$13.09	27,118
2016-10-31	$14.05	$14.16	$14.03	$14.04	$13.23	49,354
2016-10-28	$14.00	$14.13	$14.00	$14.05	$13.24	42,508
2016-10-27	$13.94	$14.05	$13.92	$14.01	$13.20	29,318
2016-10-26	$13.87	$14.00	$13.84	$13.92	$13.12	82,457
2016-10-25	$14.19	$14.24	$13.90	$13.93	$13.13	104,919
2016-10-24	$14.28	$14.31	$14.18	$14.20	$13.38	40,658
2016-10-21	$14.17	$14.26	$14.11	$14.26	$13.44	95,118
2016-10-20	$14.38	$14.38	$14.26	$14.29	$13.47	37,176
2016-10-19	$14.57	$14.62	$14.39	$14.42	$13.59	44,684
2016-10-18	$14.47	$14.59	$14.33	$14.55	$13.71	36,531
2016-10-17	$14.33	$14.34	$14.23	$14.30	$13.48	43,594
2016-10-14	$14.23	$14.41	$14.23	$14.30	$13.48	38,073
2016-10-13	$14.09	$14.35	$13.95	$14.20	$13.38	52,607
2016-10-12	$14.01	$14.10	$14.00	$14.06	$13.25	62,066
2016-10-11	$14.19	$14.19	$14.02	$14.06	$13.25	64,838
2016-10-10	$14.20	$14.29	$14.11	$14.20	$13.38	15,528
2016-10-07	$14.24	$14.24	$13.92	$14.10	$13.29	57,426
2016-10-06	$14.29	$14.31	$14.19	$14.24	$13.42	127,424
2016-10-05	$14.22	$14.35	$14.22	$14.29	$13.47	58,584
2016-10-04	$14.27	$14.40	$14.14	$14.19	$13.37	100,827
2016-10-03	$14.21	$14.28	$14.16	$14.25	$13.43	94,372
2016-09-30	$14.28	$14.30	$14.07	$14.24	$13.42	73,538
2016-09-29	$14.52	$14.60	$14.19	$14.21	$13.39	68,831
2016-09-28	$14.35	$14.50	$14.26	$14.50	$13.66	47,039
2016-09-27	$14.24	$14.36	$14.17	$14.32	$13.49	64,343
2016-09-26	$14.35	$14.39	$14.22	$14.26	$13.44	96,775
2016-09-23	$14.29	$14.49	$14.26	$14.42	$13.59	76,789
2016-09-22	$14.35	$14.47	$14.31	$14.36	$13.53	51,756
2016-09-21	$14.00	$14.25	$13.99	$14.22	$13.40	40,211
2016-09-20	$13.78	$13.99	$13.78	$13.94	$13.14	41,269
2016-09-19	$13.85	$13.89	$13.74	$13.80	$13.00	27,245
2016-09-16	$13.81	$13.87	$13.73	$13.80	$13.00	20,991
2016-09-15	$13.80	$13.87	$13.77	$13.87	$13.07	23,046
2016-09-14	$13.82	$13.93	$13.72	$13.72	$12.93	39,941
2016-09-13	$13.95	$13.96	$13.77	$13.87	$13.07	85,141
2016-09-12	$13.68	$14.06	$13.57	$14.02	$13.14	90,318
2016-09-09	$14.40	$14.40	$13.84	$13.85	$12.98	76,121
2016-09-08	$14.46	$14.50	$14.39	$14.49	$13.58	85,473
2016-09-07	$14.61	$14.61	$14.37	$14.44	$13.53	136,265
2016-09-06	$14.48	$14.63	$14.35	$14.58	$13.66	109,879
2016-09-02	$14.41	$14.47	$14.28	$14.44	$13.53	81,311
2016-09-01	$14.23	$14.37	$14.15	$14.27	$13.37	64,431
2016-08-31	$14.01	$14.28	$14.01	$14.23	$13.33	66,646
2016-08-30	$14.12	$14.13	$13.99	$14.00	$13.12	6,306
2016-08-29	$13.94	$14.21	$13.94	$14.14	$13.25	10,428
2016-08-26	$14.22	$14.34	$13.95	$14.00	$13.12	58,402
2016-08-25	$14.15	$14.25	$14.08	$14.15	$13.26	73,408
2016-08-24	$14.08	$14.13	$14.03	$14.10	$13.21	96,055
2016-08-23	$14.21	$14.29	$14.07	$14.08	$13.19	56,207
2016-08-22	$14.25	$14.26	$14.02	$14.15	$13.26	82,698
2016-08-19	$14.19	$14.27	$14.07	$14.23	$13.33	38,233
2016-08-18	$14.21	$14.29	$14.15	$14.25	$13.35	58,191
2016-08-17	$14.05	$14.17	$14.05	$14.17	$13.28	57,111
2016-08-16	$13.96	$14.07	$13.96	$14.06	$13.17	66,244
2016-08-15	$13.66	$13.98	$13.63	$13.95	$13.07	76,670
2016-08-12	$13.74	$13.82	$13.59	$13.62	$12.76	36,903
2016-08-11	$13.65	$13.89	$13.59	$13.74	$12.87	57,385
2016-08-10	$13.93	$13.94	$13.63	$13.66	$12.80	110,774
2016-08-09	$13.33	$13.51	$13.33	$13.42	$12.57	66,037
2016-08-08	$13.23	$13.36	$13.22	$13.33	$12.49	30,877
2016-08-05	$12.98	$13.24	$12.98	$13.21	$12.38	44,960
2016-08-04	$13.16	$13.28	$13.14	$13.16	$12.33	43,192
2016-08-03	$13.29	$13.29	$13.13	$13.15	$12.32	34,469
2016-08-02	$13.29	$13.37	$13.23	$13.28	$12.44	45,832
2016-08-01	$13.38	$13.43	$13.28	$13.34	$12.50	29,692
2016-07-29	$13.11	$13.35	$13.05	$13.33	$12.49	60,557
2016-07-28	$13.09	$13.15	$13.06	$13.09	$12.26	66,689
2016-07-27	$12.93	$13.14	$12.93	$13.06	$12.24	141,077
2016-07-26	$12.86	$12.96	$12.84	$12.93	$12.11	100,319
2016-07-25	$12.92	$12.94	$12.78	$12.80	$11.99	40,667
2016-07-22	$12.95	$13.00	$12.85	$12.97	$12.15	21,867
2016-07-21	$13.01	$13.02	$12.91	$12.98	$12.16	38,995
2016-07-20	$12.80	$13.00	$12.80	$12.99	$12.17	102,044
2016-07-19	$12.81	$12.93	$12.77	$12.89	$12.08	38,671
2016-07-18	$12.75	$12.89	$12.72	$12.89	$12.08	30,911
2016-07-15	$12.94	$12.95	$12.81	$12.81	$12.00	28,327
2016-07-14	$12.94	$13.14	$12.92	$12.94	$12.12	70,312
2016-07-13	$12.79	$12.94	$12.73	$12.86	$12.05	207,546
2016-07-12	$12.65	$12.88	$12.63	$12.81	$12.00	55,626
2016-07-11	$12.38	$12.55	$12.35	$12.46	$11.67	38,286
2016-07-08	$12.41	$12.41	$12.25	$12.31	$11.53	59,893
2016-07-07	$12.19	$12.39	$12.17	$12.37	$11.59	42,552
2016-07-06	$12.07	$12.07	$11.95	$12.00	$11.24	37,418
2016-07-05	$12.14	$12.22	$11.92	$12.10	$11.34	40,318
2016-07-01	$12.13	$12.29	$12.13	$12.26	$11.49	31,058
2016-06-30	$12.08	$12.12	$12.00	$12.09	$11.33	68,256
2016-06-29	$12.00	$12.12	$11.86	$12.04	$11.28	79,209
2016-06-28	$12.20	$12.29	$11.85	$11.88	$11.13	48,611
2016-06-27	$12.09	$12.20	$11.98	$12.03	$11.27	75,662
2016-06-24	$12.33	$12.52	$12.15	$12.15	$11.38	32,036
2016-06-23	$12.86	$12.94	$12.64	$12.69	$11.89	61,425
2016-06-22	$12.68	$12.73	$12.63	$12.70	$11.90	77,272
2016-06-21	$12.62	$12.69	$12.56	$12.63	$11.83	62,474
2016-06-20	$12.67	$12.75	$12.56	$12.56	$11.77	23,234
2016-06-17	$12.69	$12.69	$12.52	$12.53	$11.74	22,656
2016-06-16	$12.56	$12.71	$12.48	$12.63	$11.83	36,909
2016-06-15	$12.65	$12.77	$12.65	$12.70	$11.90	60,161
2016-06-14	$12.78	$12.79	$12.65	$12.67	$11.87	57,340
2016-06-13	$12.77	$13.02	$12.77	$12.81	$12.00	101,791
2016-06-10	$13.07	$13.11	$12.87	$12.87	$11.99	62,615
2016-06-09	$13.11	$13.21	$13.00	$13.11	$12.21	41,964
2016-06-08	$13.07	$13.27	$13.07	$13.16	$12.26	50,080
2016-06-07	$12.82	$13.02	$12.81	$13.00	$12.11	34,613
2016-06-06	$12.75	$12.84	$12.70	$12.76	$11.89	61,823
2016-06-03	$12.67	$12.76	$12.67	$12.68	$11.81	26,739
2016-06-02	$12.70	$12.70	$12.60	$12.61	$11.75	28,459
2016-06-01	$12.56	$12.78	$12.50	$12.78	$11.90	36,962
2016-05-31	$12.60	$12.61	$12.48	$12.49	$11.63	43,994
2016-05-27	$12.33	$12.70	$12.33	$12.60	$11.74	47,392
2016-05-26	$12.38	$12.42	$12.24	$12.30	$11.46	49,908
2016-05-25	$12.22	$12.34	$12.17	$12.30	$11.46	30,131
2016-05-24	$12.17	$12.27	$12.15	$12.16	$11.33	68,061
2016-05-23	$12.14	$12.35	$12.09	$12.27	$11.43	26,009
2016-05-20	$12.24	$12.32	$12.16	$12.20	$11.36	50,980
2016-05-19	$12.00	$12.54	$11.98	$12.41	$11.56	69,736
2016-05-18	$12.12	$12.21	$12.04	$12.09	$11.26	31,727
2016-05-17	$12.26	$12.27	$12.14	$12.16	$11.33	49,260
2016-05-16	$12.24	$12.31	$12.24	$12.30	$11.46	81,900
2016-05-13	$12.20	$12.23	$12.07	$12.18	$11.35	39,156
2016-05-12	$12.18	$12.24	$12.10	$12.20	$11.36	97,753
2016-05-11	$12.06	$12.18	$11.92	$12.10	$11.27	52,626
2016-05-10	$11.78	$12.20	$11.78	$12.10	$11.27	65,794
2016-05-09	$11.81	$11.88	$11.75	$11.76	$10.95	31,489
2016-05-06	$11.69	$11.94	$11.69	$11.89	$11.08	37,285
2016-05-05	$11.61	$11.61	$11.48	$11.57	$10.78	19,362
2016-05-04	$11.42	$11.56	$11.39	$11.56	$10.77	57,698
2016-05-03	$11.63	$11.68	$11.49	$11.51	$10.72	64,395
2016-05-02	$11.86	$11.86	$11.65	$11.73	$10.93	20,768
2016-04-29	$11.96	$11.98	$11.78	$11.83	$11.02	25,809
2016-04-28	$11.85	$12.00	$11.85	$11.95	$11.13	29,231
2016-04-27	$11.81	$11.91	$11.78	$11.85	$11.04	24,905
2016-04-26	$11.73	$11.81	$11.73	$11.76	$10.95	28,435
2016-04-25	$11.68	$11.70	$11.58	$11.68	$10.88	34,137
2016-04-22	$11.76	$11.82	$11.70	$11.72	$10.92	22,751
2016-04-21	$11.74	$11.82	$11.70	$11.75	$10.94	47,944
2016-04-20	$11.67	$11.82	$11.60	$11.74	$10.94	23,907
2016-04-19	$11.62	$11.70	$11.59	$11.63	$10.83	22,781
2016-04-18	$11.44	$11.63	$11.44	$11.51	$10.72	32,628
2016-04-15	$11.35	$11.73	$11.33	$11.54	$10.75	50,347
2016-04-14	$11.35	$11.38	$11.31	$11.35	$10.57	24,874
2016-04-13	$11.40	$11.48	$11.33	$11.34	$10.56	36,900
2016-04-12	$11.41	$11.48	$11.36	$11.40	$10.62	19,750
2016-04-11	$11.34	$11.39	$11.33	$11.35	$10.57	16,582
2016-04-08	$11.20	$11.35	$11.15	$11.29	$10.52	39,336
2016-04-07	$11.14	$11.15	$11.08	$11.10	$10.34	15,413
2016-04-06	$11.12	$11.22	$11.09	$11.21	$10.44	33,638
2016-04-05	$11.16	$11.17	$11.06	$11.11	$10.35	85,182
2016-04-04	$11.49	$11.49	$11.28	$11.28	$10.51	27,291
2016-04-01	$11.48	$11.49	$11.37	$11.48	$10.69	29,346
2016-03-31	$11.61	$11.71	$11.56	$11.58	$10.79	61,513
2016-03-30	$11.57	$11.66	$11.50	$11.57	$10.78	35,910
2016-03-29	$11.41	$11.52	$11.36	$11.50	$10.71	124,024
2016-03-28	$11.34	$11.47	$11.34	$11.45	$10.67	130,075
2016-03-24	$11.32	$11.32	$11.18	$11.32	$10.54	53,790
2016-03-23	$11.53	$11.54	$11.42	$11.45	$10.67	24,120
2016-03-22	$11.55	$11.65	$11.53	$11.58	$10.79	122,611
2016-03-21	$11.51	$11.67	$11.51	$11.61	$10.81	184,746
2016-03-18	$11.63	$11.64	$11.54	$11.59	$10.80	106,526
2016-03-17	$11.55	$11.66	$11.50	$11.62	$10.82	35,218
2016-03-16	$11.24	$11.49	$11.22	$11.45	$10.67	61,806
2016-03-15	$11.23	$11.55	$11.17	$11.55	$10.76	25,976
2016-03-14	$11.24	$11.38	$11.24	$11.31	$10.53	28,129
2016-03-11	$11.32	$11.40	$11.25	$11.33	$10.55	48,738
2016-03-10	$11.32	$11.34	$11.09	$11.26	$10.42	53,907
2016-03-09	$11.24	$11.39	$11.22	$11.36	$10.51	26,678
2016-03-08	$11.29	$11.29	$11.15	$11.20	$10.36	50,931
2016-03-07	$11.22	$11.42	$11.22	$11.34	$10.49	57,141
2016-03-04	$11.19	$11.32	$11.19	$11.26	$10.42	32,480
2016-03-03	$11.14	$11.35	$11.11	$11.24	$10.40	76,107
2016-03-02	$11.11	$11.16	$10.99	$11.15	$10.32	72,233
2016-03-01	$11.09	$11.20	$11.08	$11.19	$10.35	46,266
2016-02-29	$11.01	$11.10	$10.99	$11.00	$10.18	105,640
2016-02-26	$11.07	$11.09	$11.00	$11.03	$10.21	177,085
2016-02-25	$10.99	$11.06	$10.91	$11.02	$10.20	295,020
2016-02-24	$10.57	$10.95	$10.52	$10.87	$10.06	65,253
2016-02-23	$10.82	$10.88	$10.64	$10.68	$9.88	80,996
2016-02-22	$10.74	$10.96	$10.74	$10.82	$10.01	203,172
2016-02-19	$10.43	$10.71	$10.36	$10.65	$9.85	140,797
2016-02-18	$10.58	$10.59	$10.44	$10.53	$9.74	327,861
2016-02-17	$10.21	$10.54	$10.19	$10.50	$9.72	85,155
2016-02-16	$10.00	$10.30	$9.85	$10.30	$9.53	165,705
2016-02-12	$9.99	$9.99	$9.82	$9.87	$9.13	395,546
2016-02-11	$9.70	$9.72	$9.34	$9.60	$8.88	745,716
2016-02-10	$10.24	$10.33	$9.76	$9.77	$9.04	79,964
2016-02-09	$9.98	$10.30	$9.98	$10.27	$9.50	76,679
2016-02-08	$10.10	$10.10	$9.93	$10.07	$9.32	49,474
2016-02-05	$10.25	$10.39	$10.14	$10.21	$9.45	41,626
2016-02-04	$10.33	$10.45	$10.26	$10.26	$9.49	30,933
2016-02-03	$10.24	$10.34	$10.14	$10.28	$9.51	51,951
2016-02-02	$10.00	$10.11	$9.90	$10.02	$9.27	37,212
2016-02-01	$10.30	$10.30	$10.01	$10.08	$9.33	73,849
2016-01-29	$10.36	$10.45	$10.23	$10.43	$9.65	106,061
2016-01-28	$10.28	$10.38	$10.06	$10.34	$9.57	51,729
2016-01-27	$10.54	$10.57	$10.02	$10.08	$9.33	62,026
2016-01-26	$10.46	$10.66	$10.42	$10.66	$9.86	28,015
2016-01-25	$10.54	$10.57	$10.37	$10.41	$9.63	21,462
2016-01-22	$10.50	$10.70	$10.48	$10.55	$9.76	45,436
2016-01-21	$10.36	$10.48	$10.21	$10.38	$9.60	38,484
2016-01-20	$10.16	$10.34	$9.89	$10.26	$9.49	59,320
2016-01-19	$10.49	$10.49	$10.26	$10.39	$9.61	64,547
2016-01-15	$10.40	$10.49	$10.25	$10.46	$9.68	35,741
2016-01-14	$10.64	$10.73	$10.43	$10.68	$9.88	66,785
2016-01-13	$10.97	$10.97	$10.61	$10.64	$9.85	38,247
2016-01-12	$10.71	$11.15	$10.61	$11.15	$10.32	32,021
2016-01-11	$10.80	$10.82	$10.60	$10.68	$9.88	38,038
2016-01-08	$10.86	$10.86	$10.72	$10.74	$9.94	32,323
2016-01-07	$10.86	$10.91	$10.69	$10.81	$10.00	32,984
2016-01-06	$10.75	$11.11	$10.75	$11.00	$10.18	23,325
2016-01-05	$10.97	$10.99	$10.84	$10.88	$10.07	26,143
2016-01-04	$11.18	$11.18	$10.84	$10.93	$10.11	54,691
2015-12-31	$11.09	$11.14	$11.03	$11.09	$10.26	20,949
2015-12-30	$11.12	$11.17	$11.04	$11.11	$10.28	47,723
2015-12-29	$11.18	$11.22	$11.15	$11.19	$10.35	14,007
2015-12-28	$11.13	$11.19	$11.05	$11.05	$10.22	10,068
2015-12-24	$11.17	$11.34	$11.14	$11.18	$10.35	11,104
2015-12-23	$11.24	$11.32	$11.13	$11.22	$10.38	18,305
2015-12-22	$11.09	$11.17	$11.08	$11.13	$10.30	20,907
2015-12-21	$10.96	$11.11	$10.95	$11.11	$10.28	39,714
2015-12-18	$10.83	$10.89	$10.80	$10.87	$10.06	44,469
2015-12-17	$11.03	$11.03	$10.78	$10.85	$10.04	20,243
2015-12-16	$11.05	$11.08	$10.95	$11.01	$10.19	5,940
2015-12-15	$10.99	$11.09	$10.96	$11.08	$10.25	4,736
2015-12-14	$11.00	$11.00	$10.76	$10.84	$10.03	60,948
2015-12-11	$10.96	$11.15	$10.94	$11.02	$10.20	50,232
2015-12-10	$11.07	$11.22	$11.05	$11.09	$10.19	35,520
2015-12-09	$11.05	$11.23	$11.00	$11.00	$10.11	24,127
2015-12-08	$11.11	$11.25	$11.06	$11.09	$10.19	11,970
2015-12-07	$11.32	$11.35	$11.21	$11.25	$10.34	14,629
2015-12-04	$11.39	$11.49	$11.34	$11.40	$10.48	172,544
2015-12-03	$11.53	$11.54	$11.33	$11.37	$10.45	35,261
2015-12-02	$11.52	$11.54	$11.28	$11.51	$10.58	58,304
2015-12-01	$11.38	$11.54	$11.35	$11.51	$10.58	25,078
2015-11-30	$11.29	$11.39	$11.26	$11.39	$10.47	16,039
2015-11-27	$11.27	$11.27	$11.16	$11.25	$10.34	6,923
2015-11-25	$11.32	$11.32	$11.21	$11.30	$10.39	31,839
2015-11-24	$11.33	$11.33	$11.13	$11.32	$10.40	81,447
2015-11-23	$11.21	$11.43	$11.20	$11.35	$10.43	25,671
2015-11-20	$11.30	$11.37	$11.23	$11.25	$10.34	26,214
2015-11-19	$11.34	$11.42	$11.28	$11.31	$10.39	24,335
2015-11-18	$11.29	$11.29	$11.25	$11.27	$10.36	19,445
2015-11-17	$11.23	$11.31	$11.16	$11.23	$10.32	29,835
2015-11-16	$10.70	$11.30	$10.65	$11.18	$10.28	100,013
2015-11-13	$10.65	$10.81	$10.60	$10.70	$9.83	245,872
2015-11-12	$11.02	$11.07	$10.62	$10.64	$9.78	230,076
2015-11-11	$11.50	$11.50	$11.07	$11.07	$10.17	49,631
2015-11-10	$11.29	$11.42	$11.28	$11.40	$10.48	24,063
2015-11-09	$11.37	$11.41	$11.23	$11.38	$10.46	18,702
2015-11-06	$11.39	$11.44	$11.26	$11.32	$10.40	21,037
2015-11-05	$11.51	$11.53	$11.35	$11.45	$10.52	19,250
2015-11-04	$11.73	$11.74	$11.50	$11.51	$10.58	29,723
2015-11-03	$11.50	$11.80	$11.48	$11.75	$10.80	31,686
2015-11-02	$11.34	$11.52	$11.34	$11.49	$10.56	31,106
2015-10-30	$11.24	$11.33	$11.13	$11.33	$10.41	23,339
2015-10-29	$11.29	$11.29	$11.18	$11.21	$10.30	9,802
2015-10-28	$11.31	$11.43	$11.24	$11.33	$10.41	45,865
2015-10-27	$11.19	$11.27	$11.14	$11.27	$10.36	12,048
2015-10-26	$11.51	$11.58	$11.23	$11.24	$10.33	15,284
2015-10-23	$11.35	$11.59	$11.35	$11.52	$10.59	21,088
2015-10-22	$11.21	$11.44	$11.21	$11.34	$10.42	20,063
2015-10-21	$11.34	$11.34	$11.15	$11.16	$10.26	18,519
2015-10-20	$11.15	$11.39	$11.15	$11.34	$10.42	24,642
2015-10-19	$11.03	$11.46	$11.00	$11.46	$10.53	195,320
2015-10-16	$11.40	$11.40	$11.05	$11.05	$10.16	32,417
2015-10-15	$11.29	$11.39	$11.25	$11.37	$10.45	13,631
2015-10-14	$11.23	$11.32	$11.15	$11.26	$10.35	14,955
2015-10-13	$11.28	$11.29	$11.16	$11.23	$10.32	12,634
2015-10-12	$11.37	$11.45	$11.21	$11.37	$10.45	10,768
2015-10-09	$11.21	$11.43	$11.21	$11.37	$10.45	18,553
2015-10-08	$11.10	$11.27	$11.05	$11.27	$10.36	20,774
2015-10-07	$11.08	$11.10	$10.96	$11.09	$10.19	25,478
2015-10-06	$10.96	$11.10	$10.95	$10.99	$10.10	25,799
2015-10-05	$10.84	$11.04	$10.83	$10.93	$10.05	19,854
2015-10-02	$10.56	$10.74	$10.56	$10.73	$9.86	26,263
2015-10-01	$10.63	$10.85	$10.58	$10.67	$9.81	38,902
2015-09-30	$10.28	$10.62	$10.28	$10.62	$9.76	29,488
2015-09-29	$10.25	$10.26	$10.14	$10.19	$9.37	74,816
2015-09-28	$10.43	$10.43	$10.23	$10.23	$9.40	14,975
2015-09-25	$10.36	$10.54	$10.34	$10.50	$9.65	17,636
2015-09-24	$10.32	$10.35	$10.23	$10.32	$9.48	17,363
2015-09-23	$10.57	$10.57	$10.36	$10.39	$9.55	17,809
2015-09-22	$10.51	$10.63	$10.47	$10.58	$9.72	31,456
2015-09-21	$10.54	$10.74	$10.52	$10.64	$9.78	14,443
2015-09-18	$10.70	$10.71	$10.42	$10.42	$9.58	19,958
2015-09-17	$10.65	$10.79	$10.55	$10.74	$9.87	29,299
2015-09-16	$10.50	$10.73	$10.50	$10.69	$9.82	11,106
2015-09-15	$10.40	$10.55	$10.36	$10.47	$9.62	20,186
2015-09-14	$10.62	$10.64	$10.36	$10.40	$9.56	16,409
2015-09-11	$10.69	$10.74	$10.63	$10.68	$9.82	22,008
2015-09-10	$10.82	$10.96	$10.82	$10.85	$9.90	17,120
2015-09-09	$10.65	$10.97	$10.60	$10.85	$9.90	25,623
2015-09-08	$10.47	$10.68	$10.47	$10.51	$9.59	21,949

Cae Inc (CAE) News Headlines

Recent Cae Inc (CAE) News

Similar Companies to Cae Inc (CAE) in the Aerospace & Defense Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Boeing Company	BA	Aerospace & Defense	Industrials	160,750
Lockheed Martin Corp	LMT	Aerospace & Defense	Industrials	105,000
Northrop Grumman Corp	NOC	Aerospace & Defense	Industrials	95,471
General Dynamics Corp	GD	Aerospace & Defense	Industrials	95,400
L3Harris Technologies Inc	LHX	Aerospace & Defense	Industrials	50,000
Transdigm Group Incorporated	TDG	Aerospace & Defense	Industrials	38,621
Huntington Ingalls Industries Inc	HII	Aerospace & Defense	Industrials	36,000
Textron Inc	TXT	Aerospace & Defense	Industrials	35,000
Aerojet Rocketdyne Holdings Inc	AJRD	Aerospace & Defense	Industrials	28,950
Embraer S.A.	ERJ	Aerospace & Defense	Industrials	16,000

Cae Inc (CAE) Exchange: NYSE