Canadian Apartment Properties Real Estate Investment Trust (CDPYF) Stock

Data as of May 6, 2024

$31.72 ($-0.23) -0.72%

Canadian Apartment Properties Real Estate Investment Trust - Daily Information

Click for more stock information on Canadian Apartment Properties Real Estate Investment Trust.

Daily Information	Data
Date	May 6, 2024
Open	$31.72
Previous Close	$31.72
High	$31.72
Low	$31.72
Adjusted Open	$31.72
Previous Adjusted Close	$31.72
Adjusted High	$31.72
Adjusted Low	$31.72

About Canadian Apartment Properties Real Estate Investment Trust (CDPYF)

No Description Available

Invest in Canadian Apartment Properties Real Estate Investment Trust (CDPYF)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Invest with as little as $5.

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

Historical Stock Data for Canadian Apartment Properties Real Estate Investment Trust (CDPYF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$31.72	$31.72	$31.72	$31.72	$31.72	273
2024-04-11	$32.00	$32.00	$31.70	$31.96	$31.96	661
2024-04-10	$32.84	$32.84	$32.60	$32.60	$32.60	2,411
2024-04-09	$33.17	$33.17	$32.85	$33.11	$33.11	1,200
2024-04-08	$32.85	$32.85	$32.47	$32.51	$32.51	602
2024-04-05	$32.76	$32.76	$32.51	$32.51	$32.51	548
2024-04-04	$32.58	$32.58	$32.51	$32.51	$32.51	548
2024-04-03	$32.88	$32.93	$32.82	$32.87	$32.87	6,138
2024-04-02	$33.33	$33.33	$33.22	$33.22	$33.22	25,398
2024-04-01	$34.42	$34.42	$34.42	$34.42	$34.42	65
2024-03-28	$34.48	$34.53	$34.40	$34.42	$34.42	1,305
2024-03-27	$34.40	$34.40	$34.13	$34.13	$34.13	30,669
2024-03-26	$34.31	$34.31	$34.31	$34.31	$34.22	1,006
2024-03-25	$34.79	$34.79	$34.31	$34.31	$34.22	29,648
2024-03-22	$35.61	$35.61	$35.61	$35.61	$35.52	608
2024-03-21	$36.00	$36.00	$35.60	$35.61	$35.52	3,102
2024-03-20	$35.54	$35.90	$35.54	$35.90	$35.81	2,226
2024-03-19	$36.00	$36.00	$35.74	$35.74	$35.65	6,539
2024-03-18	$35.66	$35.85	$35.66	$35.85	$35.76	3,382
2024-03-15	$35.61	$35.61	$35.61	$35.61	$35.52	260
2024-03-14	$35.69	$35.69	$35.69	$35.69	$35.69	272
2024-03-13	$36.33	$36.33	$36.33	$36.33	$36.33	538
2024-03-12	$36.52	$36.52	$36.52	$36.52	$36.52	628
2024-03-11	$36.52	$36.52	$36.52	$36.52	$36.52	628
2024-03-08	$34.79	$36.85	$34.79	$36.78	$36.78	2,238
2024-03-07	$36.24	$36.24	$36.24	$36.24	$36.24	1,127
2024-03-06	$35.75	$35.75	$35.51	$35.51	$35.51	1,711
2024-03-05	$35.69	$35.69	$35.69	$35.69	$35.69	409
2024-03-04	$35.57	$35.57	$35.37	$35.57	$35.57	2,703
2024-03-01	$35.33	$35.39	$35.33	$35.39	$35.39	3,103
2024-02-29	$35.48	$35.48	$35.21	$35.21	$35.21	19,018
2024-02-28	$36.07	$36.07	$36.07	$36.07	$36.07	24,913
2024-02-27	$36.06	$36.07	$36.06	$36.07	$35.98	1,548
2024-02-26	$36.80	$36.80	$36.20	$36.20	$36.11	194,619
2024-02-23	$37.50	$37.50	$37.50	$37.50	$37.41	5,853
2024-02-22	$37.36	$37.36	$37.36	$37.36	$37.27	8,706
2024-02-21	$36.87	$36.87	$36.87	$36.87	$36.78	6,982
2024-02-20	$36.87	$36.87	$36.87	$36.87	$36.78	4,317
2024-02-16	$37.26	$37.26	$37.26	$37.26	$37.16	9,148
2024-02-15	$37.46	$37.46	$37.46	$37.46	$37.37	51,736
2024-02-14	$36.08	$36.47	$36.08	$36.47	$36.38	51,731
2024-02-13	$36.80	$36.80	$35.61	$35.72	$35.63	39,186
2024-02-12	$37.01	$37.07	$36.93	$36.93	$36.84	7,549
2024-02-09	$36.80	$36.80	$36.80	$36.80	$36.71	400
2024-02-08	$35.78	$35.78	$35.78	$35.78	$35.69	21
2024-02-07	$35.60	$35.78	$35.60	$35.78	$35.69	1,054
2024-02-06	$34.44	$35.34	$34.44	$35.34	$35.25	931
2024-02-05	$34.65	$34.65	$34.65	$34.65	$34.57	359
2024-02-02	$35.13	$35.17	$35.01	$35.01	$34.92	3,218
2024-02-01	$35.12	$35.12	$35.12	$35.12	$35.03	150
2024-01-31	$35.12	$35.12	$35.12	$35.12	$35.03	891
2024-01-30	$34.93	$34.93	$34.87	$34.87	$34.78	310
2024-01-29	$35.03	$35.20	$35.03	$35.20	$35.02	62,362
2024-01-26	$34.88	$34.88	$34.88	$34.88	$34.70	188
2024-01-25	$33.13	$33.13	$33.13	$33.13	$32.96	281
2024-01-24	$36.00	$36.00	$35.85	$35.85	$35.67	430
2024-01-23	$35.60	$35.60	$35.60	$35.60	$35.42	1,716
2024-01-22	$34.92	$34.92	$34.92	$34.92	$34.74	121
2024-01-19	$34.92	$34.92	$34.92	$34.92	$34.74	205
2024-01-18	$34.11	$34.11	$34.11	$34.11	$33.94	1,101
2024-01-17	$35.57	$35.57	$35.57	$35.57	$35.40	4,637
2024-01-16	$35.71	$35.97	$35.57	$35.57	$35.40	8,176
2024-01-12	$35.92	$35.92	$35.58	$35.90	$35.72	28,833
2024-01-11	$34.84	$34.84	$34.65	$34.65	$34.48	54,730
2024-01-10	$35.40	$35.55	$35.30	$35.30	$35.12	1,386
2024-01-09	$35.95	$35.95	$35.73	$35.73	$35.55	40,567
2024-01-08	$35.62	$36.29	$35.62	$36.25	$36.06	30,865
2024-01-05	$35.67	$35.67	$35.67	$35.67	$35.49	22,744
2024-01-04	$35.70	$35.77	$35.70	$35.77	$35.59	25,352
2024-01-03	$35.74	$35.74	$35.68	$35.70	$35.52	5,660
2024-01-02	$36.23	$36.23	$36.23	$36.23	$36.05	23,309
2023-12-29	$37.01	$37.01	$37.01	$37.01	$36.82	1,216
2023-12-28	$37.01	$37.01	$37.01	$37.01	$36.82	11,034
2023-12-27	$37.01	$37.01	$37.01	$37.01	$36.73	25,127
2023-12-26	$36.63	$36.63	$36.63	$36.63	$36.36	5
2023-12-22	$36.72	$36.72	$36.63	$36.63	$36.36	53,841
2023-12-21	$36.52	$36.52	$36.52	$36.52	$36.25	58,653
2023-12-20	$34.47	$38.46	$34.47	$37.18	$36.90	39,825
2023-12-19	$37.54	$37.54	$37.19	$37.19	$36.91	40,778
2023-12-18	$37.17	$37.17	$37.17	$37.17	$36.89	74,253
2023-12-15	$39.40	$39.40	$38.75	$38.75	$38.46	54,180
2023-12-14	$40.48	$40.63	$40.22	$40.22	$39.92	17,795
2023-12-13	$37.91	$38.70	$37.91	$38.70	$38.41	6,405
2023-12-12	$37.34	$37.34	$37.03	$37.03	$36.75	32,282
2023-12-11	$37.35	$37.38	$37.35	$37.38	$37.09	58,282
2023-12-08	$36.94	$37.24	$36.78	$37.24	$36.96	28,822
2023-12-07	$36.82	$36.82	$36.82	$36.82	$36.55	40,408
2023-12-06	$35.82	$35.82	$35.82	$35.82	$35.55	55,646
2023-12-05	$35.30	$35.82	$35.30	$35.82	$35.55	30,440
2023-12-04	$35.00	$35.12	$35.00	$35.12	$34.86	36,209
2023-12-01	$33.73	$33.73	$33.73	$33.73	$33.73	39,551
2023-11-30	$33.86	$33.86	$33.73	$33.73	$33.73	21,363
2023-11-29	$33.51	$33.51	$33.51	$33.51	$33.51	35,368
2023-11-28	$33.46	$33.46	$33.46	$33.46	$33.38	8,666
2023-11-27	$32.75	$32.75	$32.75	$32.75	$32.75	1
2023-11-24	$32.75	$32.75	$32.75	$32.75	$32.75	7,701
2023-11-22	$32.67	$32.75	$32.67	$32.75	$32.75	26,786
2023-11-21	$30.64	$32.60	$30.64	$32.53	$32.53	28,580
2023-11-20	$32.66	$32.66	$32.53	$32.53	$32.53	40,843
2023-11-17	$33.01	$33.01	$33.01	$33.01	$33.01	6,444
2023-11-16	$33.20	$33.20	$32.94	$33.01	$33.01	17,168
2023-11-15	$32.09	$32.09	$32.09	$32.09	$32.09	3,989
2023-11-14	$32.09	$32.09	$32.09	$32.09	$32.09	24,272
2023-11-13	$32.08	$32.08	$31.64	$31.82	$31.82	11,004
2023-11-10	$32.21	$32.21	$32.16	$32.20	$32.20	25,450
2023-11-09	$32.74	$32.74	$32.01	$32.01	$32.01	3,634
2023-11-08	$32.58	$32.58	$32.29	$32.29	$32.29	7,070
2023-11-07	$33.33	$33.33	$33.33	$33.33	$33.33	1
2023-11-06	$33.47	$33.47	$33.33	$33.33	$33.33	1,068
2023-11-03	$32.64	$33.48	$32.64	$33.48	$33.48	5,468
2023-11-02	$31.08	$31.77	$31.08	$31.77	$31.77	56,693
2023-11-01	$29.90	$29.90	$29.90	$29.90	$29.90	3,083
2023-10-31	$29.61	$29.61	$29.58	$29.58	$29.58	4,878
2023-10-30	$29.84	$29.84	$29.63	$29.63	$29.63	2,035
2023-10-27	$29.41	$29.57	$29.41	$29.57	$29.48	13,118
2023-10-26	$29.92	$29.92	$29.92	$29.92	$29.83	41,056
2023-10-25	$30.42	$30.42	$30.42	$30.42	$30.33	5,468
2023-10-24	$30.42	$30.42	$30.42	$30.42	$30.33	5,380
2023-10-23	$30.60	$30.60	$30.26	$30.26	$30.17	69,097
2023-10-20	$30.81	$30.81	$30.81	$30.81	$30.72	72,054
2023-10-19	$32.16	$32.39	$31.76	$31.76	$31.67	14,794
2023-10-18	$33.43	$33.43	$33.43	$33.43	$33.33	27,091
2023-10-17	$33.46	$33.46	$33.43	$33.43	$33.33	1,083
2023-10-16	$33.43	$33.43	$33.43	$33.43	$33.33	28,692
2023-10-13	$33.73	$33.73	$33.73	$33.73	$33.63	11
2023-10-12	$33.73	$33.73	$33.73	$33.73	$33.63	410
2023-10-11	$33.69	$33.98	$33.69	$33.98	$33.88	3,160
2023-10-10	$33.98	$33.98	$33.89	$33.89	$33.79	4,769
2023-10-09	$32.00	$32.00	$32.00	$32.00	$31.91	102
2023-10-06	$32.44	$32.44	$32.44	$32.44	$32.44	26,160
2023-10-05	$32.55	$32.59	$32.55	$32.59	$32.59	30,202
2023-10-04	$32.29	$32.29	$32.29	$32.29	$32.29	7,452
2023-10-03	$32.29	$32.29	$32.29	$32.29	$32.29	1,987
2023-10-02	$32.29	$32.29	$32.29	$32.29	$32.29	4,631
2023-09-29	$33.51	$33.51	$33.51	$33.51	$33.51	3,464
2023-09-28	$33.49	$33.51	$33.36	$33.51	$33.51	2,304
2023-09-27	$34.24	$34.24	$34.24	$34.24	$34.12	29,040
2023-09-26	$34.25	$34.25	$34.24	$34.24	$34.12	4,028
2023-09-25	$35.37	$35.37	$34.63	$34.63	$34.51	19,610
2023-09-22	$34.80	$34.80	$34.80	$34.80	$34.67	35,320
2023-09-21	$35.64	$35.64	$35.64	$35.64	$35.51	15,717
2023-09-20	$36.52	$36.52	$36.52	$36.52	$36.39	373
2023-09-19	$36.57	$36.57	$36.57	$36.57	$36.44	11,429
2023-09-18	$36.45	$36.57	$36.39	$36.57	$36.57	1,443
2023-09-15	$36.36	$36.36	$36.36	$36.36	$36.36	35,175
2023-09-14	$36.30	$36.62	$36.30	$36.62	$36.62	16,550
2023-09-13	$35.95	$35.95	$35.95	$35.95	$35.95	19,486
2023-09-12	$36.44	$36.44	$36.44	$36.44	$36.44	11,159
2023-09-11	$36.44	$36.44	$36.44	$36.44	$36.44	25,377
2023-09-08	$36.44	$36.44	$36.44	$36.44	$36.44	31,467
2023-09-07	$36.57	$36.57	$36.57	$36.57	$36.57	3,462
2023-09-06	$36.34	$36.34	$36.34	$36.34	$36.34	21,437
2023-09-05	$36.34	$36.34	$36.34	$36.34	$36.34	128
2023-09-01	$36.34	$36.34	$36.34	$36.34	$36.34	2,025
2023-08-31	$36.34	$36.34	$36.34	$36.34	$36.34	76,230
2023-08-30	$36.34	$36.34	$36.34	$36.34	$36.34	160
2023-08-29	$35.06	$35.06	$35.06	$35.06	$34.94	216
2023-08-28	$35.06	$35.06	$35.06	$35.06	$34.94	236
2023-08-25	$35.06	$35.06	$35.06	$35.06	$34.94	227
2023-08-24	$35.06	$35.06	$35.06	$35.06	$34.94	1,446
2023-08-23	$35.30	$35.30	$35.30	$35.30	$35.18	11,873
2023-08-22	$35.15	$35.24	$35.15	$35.24	$35.12	3,324
2023-08-21	$35.55	$35.60	$35.55	$35.60	$35.48	701
2023-08-18	$36.20	$36.20	$36.20	$36.20	$36.08	863
2023-08-17	$36.20	$36.20	$36.20	$36.20	$36.08	797
2023-08-16	$36.45	$36.45	$36.45	$36.45	$36.33	4
2023-08-15	$36.45	$36.45	$36.45	$36.45	$36.33	563
2023-08-14	$36.93	$36.93	$36.93	$36.93	$36.81	81
2023-08-11	$36.93	$36.93	$36.93	$36.93	$36.81	9
2023-08-10	$36.93	$36.93	$36.93	$36.93	$36.81	253
2023-08-09	$36.81	$36.90	$36.54	$36.83	$36.83	8,416
2023-08-08	$36.68	$36.68	$36.68	$36.68	$36.68	232
2023-08-07	$37.70	$37.99	$37.70	$37.99	$37.99	334
2023-08-04	$37.92	$37.92	$37.27	$37.27	$37.27	1,925
2023-08-03	$37.19	$37.19	$37.19	$37.19	$37.19	250
2023-08-02	$37.52	$37.52	$37.52	$37.52	$37.52	101
2023-08-01	$38.77	$38.77	$38.77	$38.77	$38.77	96
2023-07-31	$38.72	$38.77	$38.72	$38.77	$38.77	903
2023-07-28	$39.76	$39.76	$39.76	$39.76	$39.76	1
2023-07-27	$39.76	$39.76	$39.76	$39.76	$39.67	20
2023-07-26	$39.63	$39.76	$39.63	$39.76	$39.67	414
2023-07-25	$39.88	$39.88	$39.88	$39.88	$39.79	269
2023-07-24	$39.72	$39.72	$39.72	$39.72	$39.63	617
2023-07-21	$39.72	$39.72	$39.72	$39.72	$39.63	6,485
2023-07-20	$39.72	$39.72	$39.72	$39.72	$39.63	2
2023-07-19	$39.72	$39.72	$39.72	$39.72	$39.63	638
2023-07-18	$39.72	$39.72	$39.72	$39.72	$39.63	0
2023-07-17	$40.14	$40.14	$39.72	$39.72	$39.63	604
2023-07-14	$40.08	$40.08	$40.08	$40.08	$39.98	853
2023-07-13	$39.95	$40.08	$39.95	$40.08	$39.98	1,302
2023-07-12	$37.56	$37.56	$37.56	$37.56	$37.47	2,460
2023-07-11	$37.56	$37.56	$37.56	$37.56	$37.47	2,076
2023-07-10	$37.56	$37.56	$37.56	$37.56	$37.47	2,601
2023-07-07	$38.55	$38.55	$38.55	$38.55	$38.46	54
2023-07-06	$38.55	$38.55	$38.55	$38.55	$38.46	303
2023-07-05	$38.55	$38.55	$38.55	$38.55	$38.46	4,018
2023-07-03	$37.84	$37.84	$37.84	$37.84	$37.75	2
2023-06-30	$37.84	$37.84	$37.84	$37.84	$37.75	231
2023-06-29	$37.41	$37.41	$37.41	$37.41	$37.33	400
2023-06-28	$36.86	$36.86	$36.86	$36.86	$36.69	45,155
2023-06-27	$36.79	$36.86	$36.77	$36.86	$36.69	960
2023-06-26	$36.49	$36.66	$36.29	$36.66	$36.49	1,718
2023-06-23	$35.31	$35.82	$35.31	$35.82	$35.65	960
2023-06-22	$35.66	$35.66	$35.66	$35.66	$35.50	1,096
2023-06-21	$36.46	$36.46	$36.46	$36.46	$36.29	603
2023-06-20	$35.01	$36.73	$35.01	$36.68	$36.51	3,145
2023-06-16	$37.23	$37.23	$36.92	$37.08	$36.91	842
2023-06-15	$37.37	$37.67	$37.37	$37.65	$37.47	506
2023-06-14	$37.86	$37.86	$37.86	$37.86	$37.68	823
2023-06-13	$37.30	$37.30	$37.30	$37.30	$37.12	855
2023-06-12	$37.06	$37.06	$37.06	$37.06	$36.89	153
2023-06-09	$37.49	$37.49	$37.49	$37.49	$37.31	29
2023-06-08	$37.49	$37.49	$37.49	$37.49	$37.49	2,001
2023-06-07	$37.48	$37.48	$37.48	$37.48	$37.48	2
2023-06-06	$37.48	$37.48	$37.48	$37.48	$37.48	149
2023-06-05	$37.48	$37.48	$37.48	$37.48	$37.48	2,385
2023-06-02	$37.00	$37.44	$37.00	$37.38	$37.38	8,307
2023-06-01	$36.80	$36.80	$36.80	$36.80	$36.80	124
2023-05-31	$36.11	$36.11	$36.10	$36.10	$36.10	234,495
2023-05-30	$35.67	$35.67	$35.67	$35.67	$35.67	215
2023-05-26	$36.20	$36.20	$36.20	$36.20	$36.11	3
2023-05-25	$36.20	$36.20	$36.20	$36.20	$36.11	37
2023-05-24	$36.20	$36.20	$36.20	$36.20	$36.11	7
2023-05-23	$36.22	$36.25	$36.20	$36.20	$36.11	3,041
2023-05-22	$33.08	$35.40	$33.03	$35.40	$35.31	2,202
2023-05-19	$35.71	$35.71	$35.71	$35.71	$35.62	289
2023-05-18	$36.10	$36.10	$36.10	$36.10	$36.01	19
2023-05-17	$36.10	$36.10	$36.10	$36.10	$36.01	1,504
2023-05-16	$35.86	$35.86	$35.86	$35.86	$35.77	186
2023-05-15	$37.45	$37.48	$37.40	$37.48	$37.39	2,691
2023-05-12	$36.60	$36.60	$36.60	$36.60	$36.51	0
2023-05-11	$36.60	$36.60	$36.60	$36.60	$36.51	176
2023-05-10	$36.97	$36.97	$36.97	$36.97	$36.88	32
2023-05-09	$36.97	$36.97	$36.97	$36.97	$36.88	66
2023-05-08	$37.04	$37.04	$36.97	$36.97	$36.88	800
2023-05-05	$36.64	$36.64	$36.64	$36.64	$36.55	783
2023-05-04	$36.16	$36.16	$36.16	$36.16	$36.07	32
2023-05-03	$34.16	$36.16	$34.16	$36.16	$36.07	682
2023-05-02	$36.07	$36.07	$36.07	$36.07	$35.98	1,899
2023-05-01	$36.30	$36.54	$36.30	$36.54	$36.45	1,607
2023-04-28	$36.48	$36.61	$36.48	$36.60	$36.60	727
2023-04-27	$35.95	$36.11	$35.95	$36.10	$36.10	1,979
2023-04-26	$36.00	$36.00	$35.68	$35.68	$35.59	824
2023-04-25	$35.30	$35.30	$35.30	$35.30	$35.21	115
2023-04-24	$35.30	$35.30	$35.30	$35.30	$35.21	0
2023-04-21	$35.30	$35.30	$35.30	$35.30	$35.21	287
2023-04-20	$35.75	$35.75	$35.75	$35.75	$35.66	38
2023-04-19	$35.75	$35.75	$35.75	$35.75	$35.66	0
2023-04-18	$35.75	$35.75	$35.75	$35.75	$35.66	516
2023-04-17	$35.58	$35.58	$35.58	$35.58	$35.49	0
2023-04-14	$35.58	$35.58	$35.58	$35.58	$35.58	1
2023-04-13	$35.58	$35.58	$35.58	$35.58	$35.58	137
2023-04-12	$35.58	$35.58	$35.58	$35.58	$35.58	536
2023-04-11	$34.70	$34.70	$34.70	$34.70	$34.70	4
2023-04-10	$34.70	$34.70	$34.70	$34.70	$34.70	325
2023-04-06	$34.69	$34.69	$34.69	$34.69	$34.69	278
2023-04-05	$34.66	$34.66	$34.66	$34.66	$34.66	500
2023-04-04	$34.66	$34.66	$34.66	$34.66	$34.66	217
2023-04-03	$35.13	$35.13	$35.13	$35.13	$35.13	94
2023-03-31	$35.04	$35.13	$35.04	$35.13	$35.13	741
2023-03-30	$34.48	$34.48	$34.48	$34.48	$34.48	179
2023-03-29	$34.44	$34.48	$34.44	$34.48	$34.39	774
2023-03-28	$34.44	$34.44	$34.44	$34.44	$34.44	604
2023-03-27	$33.99	$34.20	$33.99	$34.09	$34.09	151,432
2023-03-24	$34.20	$34.20	$34.20	$34.20	$34.20	145
2023-03-23	$34.20	$34.20	$34.20	$34.20	$34.20	30
2023-03-22	$34.20	$34.20	$34.20	$34.20	$34.20	0
2023-03-21	$34.20	$34.20	$34.20	$34.20	$34.20	63
2023-03-20	$34.20	$34.20	$34.20	$34.20	$34.20	20
2023-03-17	$34.20	$34.20	$34.20	$34.20	$34.20	0
2023-03-16	$32.03	$34.20	$32.03	$34.20	$34.20	1,383
2023-03-15	$34.03	$34.03	$34.03	$34.03	$34.03	764
2023-03-14	$34.89	$34.89	$34.89	$34.89	$34.89	100
2023-03-13	$34.26	$34.50	$34.13	$34.13	$34.13	4,627
2023-03-10	$35.15	$35.15	$35.15	$35.15	$35.15	95
2023-03-09	$35.15	$35.15	$35.15	$35.15	$35.15	52
2023-03-08	$35.15	$35.15	$35.15	$35.15	$35.15	6,061
2023-03-07	$35.00	$35.00	$35.00	$35.00	$35.00	600
2023-03-06	$35.90	$35.90	$35.90	$35.90	$35.90	131
2023-03-03	$35.90	$35.90	$35.90	$35.90	$35.90	54
2023-03-02	$35.88	$35.90	$35.88	$35.90	$35.90	391
2023-03-01	$36.32	$36.32	$36.22	$36.22	$36.22	1,305
2023-02-28	$36.16	$36.16	$36.16	$36.16	$36.16	29,956
2023-02-27	$36.51	$36.51	$36.51	$36.51	$36.51	521
2023-02-24	$35.79	$35.79	$35.79	$35.79	$35.70	425
2023-02-23	$36.18	$36.18	$36.18	$36.18	$36.09	13
2023-02-22	$35.86	$36.18	$35.86	$36.18	$36.09	558
2023-02-21	$36.43	$36.43	$36.38	$36.38	$36.29	2,452
2023-02-17	$37.06	$37.06	$36.98	$36.98	$36.89	318
2023-02-16	$37.07	$37.07	$37.07	$37.07	$36.98	106
2023-02-15	$37.06	$37.09	$37.06	$37.09	$37.00	436
2023-02-14	$37.09	$37.09	$37.09	$37.09	$37.00	580
2023-02-13	$37.26	$37.27	$37.25	$37.25	$37.25	1,806
2023-02-10	$36.57	$36.57	$36.57	$36.57	$36.57	285
2023-02-09	$36.55	$36.55	$36.55	$36.55	$36.55	52
2023-02-08	$36.55	$36.55	$36.55	$36.55	$36.55	277
2023-02-07	$36.95	$36.95	$36.95	$36.95	$36.95	120
2023-02-06	$35.76	$36.95	$35.76	$36.95	$36.95	1,106
2023-02-03	$37.88	$37.88	$37.88	$37.88	$37.88	86
2023-02-02	$37.89	$37.89	$37.88	$37.88	$37.88	280
2023-02-01	$36.75	$38.26	$36.41	$38.26	$38.26	1,825
2023-01-31	$37.08	$37.08	$37.08	$37.08	$37.08	76,670
2023-01-30	$37.08	$37.08	$37.08	$37.08	$37.08	168
2023-01-27	$36.79	$36.79	$36.79	$36.79	$36.70	64
2023-01-26	$36.45	$36.79	$36.36	$36.79	$36.70	711
2023-01-25	$36.12	$36.15	$36.05	$36.13	$36.04	1,709
2023-01-24	$35.40	$35.40	$35.40	$35.40	$35.31	536
2023-01-23	$35.40	$35.40	$35.40	$35.40	$35.31	232
2023-01-20	$35.40	$35.40	$35.40	$35.40	$35.31	302
2023-01-19	$35.06	$35.06	$35.06	$35.06	$34.97	203
2023-01-18	$35.42	$35.42	$35.42	$35.42	$35.33	344
2023-01-17	$35.68	$35.68	$35.68	$35.68	$35.59	205
2023-01-13	$34.74	$34.74	$34.74	$34.74	$34.66	2
2023-01-12	$34.40	$34.74	$34.40	$34.74	$34.66	3,024
2023-01-11	$34.44	$34.82	$34.43	$34.43	$34.35	2,848
2023-01-10	$33.82	$33.82	$33.52	$33.52	$33.44	1,657
2023-01-09	$32.94	$33.17	$32.94	$33.17	$33.08	876
2023-01-06	$32.47	$32.50	$32.47	$32.50	$32.42	200
2023-01-05	$32.51	$32.51	$32.51	$32.51	$32.43	515
2023-01-04	$32.49	$32.53	$32.49	$32.53	$32.45	550
2023-01-03	$31.36	$31.54	$31.10	$31.54	$31.46	3,478
2022-12-30	$31.55	$31.56	$31.42	$31.56	$31.56	1,754
2022-12-29	$31.38	$31.54	$31.38	$31.54	$31.54	1,390
2022-12-28	$30.96	$30.96	$30.96	$30.96	$30.87	172
2022-12-27	$31.10	$31.10	$31.10	$31.10	$31.01	200
2022-12-23	$30.94	$31.11	$30.92	$31.11	$31.03	2,307
2022-12-22	$30.64	$30.64	$30.51	$30.51	$30.42	2,593
2022-12-21	$31.09	$31.09	$31.09	$31.09	$31.00	793
2022-12-20	$30.98	$30.98	$30.98	$30.98	$30.89	31
2022-12-19	$30.98	$30.98	$30.98	$30.98	$30.89	524
2022-12-16	$31.03	$31.07	$31.00	$31.05	$30.96	3,199
2022-12-15	$32.09	$32.09	$32.09	$32.09	$32.00	72
2022-12-14	$32.67	$32.67	$32.09	$32.09	$32.00	5,414
2022-12-13	$32.39	$32.39	$32.39	$32.39	$32.30	105
2022-12-12	$30.54	$31.70	$30.54	$31.70	$31.61	1,280
2022-12-09	$31.83	$31.83	$31.72	$31.72	$31.63	655
2022-12-08	$32.10	$32.10	$32.10	$32.10	$32.01	26,774
2022-12-07	$31.53	$31.53	$31.53	$31.53	$31.44	405
2022-12-06	$31.62	$31.64	$31.53	$31.53	$31.44	1,711
2022-12-05	$32.22	$32.22	$31.67	$31.67	$31.58	7,430
2022-12-02	$32.49	$32.49	$32.23	$32.23	$32.14	3,956
2022-12-01	$32.52	$32.52	$32.52	$32.52	$32.43	0
2022-11-30	$31.99	$32.52	$31.99	$32.52	$32.43	967
2022-11-29	$32.13	$32.13	$32.13	$32.13	$32.04	68
2022-11-28	$32.13	$32.13	$32.13	$32.13	$31.95	629
2022-11-25	$32.13	$32.13	$32.13	$32.13	$31.95	103
2022-11-23	$32.13	$32.13	$32.13	$32.13	$31.95	100
2022-11-22	$31.99	$32.42	$31.99	$32.42	$32.24	1,237
2022-11-21	$31.63	$31.63	$31.63	$31.63	$31.46	376
2022-11-18	$31.63	$31.63	$31.63	$31.63	$31.46	11
2022-11-17	$31.63	$31.63	$31.63	$31.63	$31.46	750
2022-11-16	$32.05	$32.05	$32.05	$32.05	$31.87	112
2022-11-15	$32.49	$32.72	$32.49	$32.72	$32.54	718
2022-11-14	$32.57	$32.57	$32.57	$32.57	$32.39	2,179
2022-11-11	$32.06	$32.06	$32.06	$32.06	$31.89	2,498
2022-11-10	$31.75	$32.06	$31.75	$32.06	$31.89	1,531
2022-11-09	$30.74	$30.74	$30.74	$30.74	$30.74	105
2022-11-08	$31.86	$31.97	$31.59	$31.65	$31.65	864
2022-11-07	$31.59	$32.00	$31.59	$31.84	$31.84	1,337
2022-11-04	$30.91	$30.91	$30.55	$30.55	$30.55	213
2022-11-03	$30.83	$30.83	$30.83	$30.83	$30.83	862
2022-11-02	$30.83	$30.83	$30.83	$30.83	$30.83	10
2022-11-01	$31.29	$31.29	$30.83	$30.83	$30.83	2,442
2022-10-31	$30.99	$30.99	$30.99	$30.99	$30.99	650
2022-10-28	$30.80	$31.20	$30.80	$31.20	$31.20	2,483
2022-10-27	$31.53	$31.59	$31.43	$31.43	$31.34	1,624
2022-10-26	$30.76	$31.41	$30.75	$31.36	$31.27	9,110
2022-10-25	$30.48	$30.48	$30.44	$30.44	$30.35	26,665
2022-10-24	$29.43	$29.63	$29.38	$29.38	$29.30	6,130
2022-10-21	$28.91	$29.61	$28.91	$29.61	$29.53	1,172
2022-10-20	$29.00	$29.16	$28.80	$28.80	$28.72	880
2022-10-19	$29.49	$29.49	$29.49	$29.49	$29.41	4,223
2022-10-18	$30.40	$30.42	$29.80	$29.80	$29.80	2,648
2022-10-17	$30.18	$30.18	$30.03	$30.03	$30.03	1,185
2022-10-14	$28.85	$28.85	$28.85	$28.85	$28.85	626
2022-10-13	$28.85	$28.85	$28.85	$28.85	$28.85	246
2022-10-12	$29.19	$29.19	$29.19	$29.19	$29.19	1,247
2022-10-11	$29.39	$29.53	$28.97	$28.97	$28.97	2,200
2022-10-10	$27.11	$29.00	$27.11	$29.00	$29.00	1,104
2022-10-07	$30.01	$30.01	$29.52	$29.60	$29.60	1,184
2022-10-06	$30.50	$30.50	$30.32	$30.32	$30.32	230
2022-10-05	$31.07	$31.33	$30.84	$31.28	$31.28	1,261
2022-10-04	$31.65	$31.91	$31.65	$31.85	$31.85	2,200
2022-10-03	$30.91	$31.53	$30.91	$31.20	$31.20	616
2022-09-30	$29.82	$30.14	$29.82	$30.14	$30.14	522
2022-09-29	$29.71	$29.75	$29.71	$29.75	$29.75	438
2022-09-28	$30.12	$30.20	$30.12	$30.20	$30.20	555
2022-09-27	$29.56	$29.74	$29.21	$29.66	$29.57	7,520
2022-09-26	$30.23	$30.25	$29.67	$29.67	$29.58	746
2022-09-23	$30.47	$30.47	$30.23	$30.23	$30.14	1,070
2022-09-22	$31.33	$31.33	$31.15	$31.15	$31.06	1,755
2022-09-21	$32.01	$32.38	$32.01	$32.38	$32.29	3,192
2022-09-20	$31.56	$31.62	$31.56	$31.60	$31.51	7,655
2022-09-19	$32.53	$32.77	$32.53	$32.77	$32.67	1,805
2022-09-16	$32.77	$32.78	$32.58	$32.78	$32.68	1,329
2022-09-15	$34.15	$34.15	$33.23	$33.23	$33.13	820
2022-09-14	$33.52	$33.56	$33.32	$33.38	$33.28	3,231
2022-09-13	$34.47	$34.47	$33.99	$33.99	$33.89	4,375
2022-09-12	$35.79	$35.80	$35.54	$35.54	$35.44	1,418
2022-09-09	$35.26	$35.26	$35.16	$35.16	$35.06	871
2022-09-08	$34.40	$34.40	$34.38	$34.38	$34.28	700
2022-09-07	$34.28	$34.30	$34.28	$34.30	$34.20	201
2022-09-06	$33.86	$34.05	$33.75	$33.75	$33.65	768
2022-09-02	$33.72	$33.99	$33.72	$33.95	$33.85	2,421
2022-09-01	$34.09	$34.09	$34.09	$34.09	$33.99	26
2022-08-31	$34.59	$34.59	$34.08	$34.09	$33.99	2,768
2022-08-30	$34.90	$34.90	$34.90	$34.90	$34.80	305
2022-08-29	$35.05	$35.05	$35.05	$35.05	$34.86	199
2022-08-26	$35.60	$35.60	$34.65	$34.74	$34.55	3,345
2022-08-25	$35.49	$35.58	$35.49	$35.58	$35.38	284
2022-08-24	$35.46	$35.81	$35.46	$35.60	$35.40	420
2022-08-23	$35.55	$35.58	$35.43	$35.43	$35.23	1,100
2022-08-22	$35.45	$35.45	$35.43	$35.43	$35.23	851
2022-08-19	$36.23	$36.23	$36.00	$36.00	$35.80	336
2022-08-18	$36.65	$36.65	$36.65	$36.65	$36.45	124
2022-08-17	$36.58	$36.62	$36.58	$36.62	$36.41	515
2022-08-16	$36.82	$37.31	$36.82	$37.31	$37.10	371
2022-08-15	$36.75	$37.31	$36.73	$37.31	$37.10	913
2022-08-12	$37.06	$37.32	$36.94	$37.32	$37.11	1,107
2022-08-11	$38.28	$38.28	$37.23	$37.23	$37.02	1,148
2022-08-10	$37.88	$38.27	$37.88	$38.08	$37.87	800
2022-08-09	$36.81	$36.81	$36.81	$36.81	$36.61	200
2022-08-08	$37.36	$37.36	$37.19	$37.19	$36.98	464
2022-08-05	$36.34	$36.34	$36.29	$36.29	$36.29	775
2022-08-04	$37.41	$37.41	$37.41	$37.41	$37.41	735
2022-08-03	$36.76	$36.90	$36.76	$36.80	$36.80	5,820
2022-08-02	$37.20	$37.31	$37.20	$37.31	$37.31	530
2022-08-01	$34.37	$34.44	$34.01	$34.01	$34.01	1,781
2022-07-29	$37.30	$37.91	$37.30	$37.90	$37.90	1,090
2022-07-28	$36.77	$36.77	$36.77	$36.77	$36.77	2,982
2022-07-27	$35.67	$35.67	$35.67	$35.67	$35.58	80
2022-07-26	$35.68	$35.68	$35.67	$35.67	$35.58	210
2022-07-25	$36.25	$36.25	$36.25	$36.25	$36.16	0
2022-07-22	$36.02	$36.25	$36.02	$36.25	$36.16	992
2022-07-21	$34.73	$34.73	$34.73	$34.73	$34.64	0
2022-07-20	$34.73	$34.73	$34.73	$34.73	$34.64	605
2022-07-19	$34.12	$34.53	$34.03	$34.52	$34.43	1,163
2022-07-18	$32.53	$32.53	$32.53	$32.53	$32.45	56
2022-07-15	$32.53	$32.53	$32.53	$32.53	$32.45	115
2022-07-14	$32.54	$32.54	$32.53	$32.53	$32.45	344
2022-07-13	$33.84	$33.95	$33.84	$33.95	$33.86	986
2022-07-12	$34.12	$34.12	$34.12	$34.12	$34.03	110
2022-07-11	$33.73	$34.00	$33.73	$33.93	$33.84	729
2022-07-08	$34.35	$34.35	$34.35	$34.35	$34.26	165
2022-07-07	$34.21	$34.27	$34.21	$34.27	$34.18	555
2022-07-06	$34.27	$34.27	$34.27	$34.27	$34.18	261
2022-07-05	$34.34	$34.34	$33.48	$34.26	$34.17	2,677
2022-07-01	$34.88	$34.88	$34.88	$34.88	$34.79	18
2022-06-30	$33.90	$34.88	$33.90	$34.88	$34.79	2,075
2022-06-29	$36.13	$36.13	$34.07	$34.07	$33.98	593
2022-06-28	$35.35	$35.35	$34.65	$34.65	$34.47	1,749
2022-06-27	$34.67	$34.84	$34.67	$34.84	$34.65	1,300
2022-06-24	$34.57	$34.57	$34.57	$34.57	$34.39	110
2022-06-23	$34.48	$34.57	$34.30	$34.57	$34.39	515
2022-06-22	$34.30	$34.30	$34.30	$34.30	$34.12	4,744
2022-06-21	$33.40	$34.63	$33.40	$34.30	$34.12	1,871
2022-06-17	$33.00	$33.00	$33.00	$33.00	$32.83	4,301
2022-06-16	$33.72	$33.72	$33.36	$33.40	$33.22	1,679
2022-06-15	$34.04	$34.75	$34.03	$34.75	$34.57	1,600
2022-06-14	$33.66	$34.46	$33.66	$34.06	$33.88	7,922
2022-06-13	$35.95	$35.95	$34.64	$34.69	$34.50	3,722
2022-06-10	$36.70	$36.70	$36.44	$36.44	$36.25	201
2022-06-09	$38.26	$38.26	$37.95	$37.95	$37.75	616
2022-06-08	$38.28	$38.31	$38.28	$38.31	$38.11	400
2022-06-07	$38.40	$38.41	$38.39	$38.39	$38.18	479
2022-06-06	$39.33	$39.33	$39.33	$39.33	$39.12	133
2022-06-03	$39.32	$39.32	$39.32	$39.32	$39.11	82
2022-06-02	$39.04	$39.32	$39.04	$39.32	$39.11	668
2022-06-01	$38.98	$39.09	$38.64	$38.75	$38.54	1,999
2022-05-31	$38.57	$38.57	$38.57	$38.57	$38.37	1,279
2022-05-27	$38.04	$38.32	$38.04	$38.32	$38.12	2,432
2022-05-26	$37.93	$37.94	$37.72	$37.74	$37.54	1,519
2022-05-25	$38.38	$38.38	$37.88	$38.03	$37.83	2,470
2022-05-24	$38.02	$38.44	$37.66	$38.42	$38.22	2,954
2022-05-23	$37.14	$37.14	$35.00	$36.23	$36.04	4,993
2022-05-20	$37.14	$37.14	$37.14	$37.14	$36.94	78
2022-05-19	$37.14	$37.14	$37.14	$37.14	$36.94	18
2022-05-18	$37.14	$37.14	$37.14	$37.14	$36.94	161
2022-05-17	$37.52	$37.52	$36.83	$37.19	$36.99	2,471
2022-05-16	$37.73	$37.78	$37.52	$37.52	$37.32	442
2022-05-13	$36.97	$37.30	$36.97	$37.30	$37.10	300
2022-05-12	$35.72	$36.63	$35.72	$36.63	$36.44	4,147
2022-05-11	$35.57	$35.57	$35.46	$35.46	$35.27	682
2022-05-10	$35.60	$35.65	$35.58	$35.65	$35.46	496
2022-05-09	$36.26	$36.26	$35.71	$35.71	$35.52	17,333
2022-05-06	$36.60	$36.60	$36.51	$36.52	$36.33	1,495
2022-05-05	$37.73	$37.73	$36.61	$36.61	$36.42	1,174
2022-05-04	$37.00	$37.01	$36.94	$36.94	$36.74	2,270
2022-05-03	$37.50	$37.74	$37.22	$37.27	$37.07	4,363
2022-05-02	$37.75	$37.75	$37.31	$37.44	$37.24	2,907
2022-04-29	$40.07	$40.07	$39.37	$39.37	$39.16	5,383
2022-04-28	$39.93	$40.55	$39.93	$40.53	$40.32	1,169
2022-04-27	$39.21	$39.43	$39.21	$39.36	$39.06	775
2022-04-26	$40.02	$40.02	$39.65	$39.69	$39.39	920
2022-04-25	$40.31	$40.72	$40.22	$40.57	$40.26	4,089
2022-04-22	$40.72	$40.82	$40.61	$40.72	$40.41	3,363
2022-04-21	$41.85	$41.87	$41.38	$41.40	$41.09	2,358
2022-04-20	$42.11	$42.11	$41.96	$41.96	$41.64	4,149
2022-04-19	$40.92	$41.46	$40.92	$41.46	$41.15	4,812
2022-04-18	$41.13	$41.13	$40.89	$40.91	$40.60	644
2022-04-14	$41.17	$41.23	$41.12	$41.12	$40.81	758
2022-04-13	$41.25	$41.26	$41.25	$41.26	$40.94	200
2022-04-12	$41.22	$41.22	$41.22	$41.22	$40.90	125
2022-04-11	$41.15	$41.15	$40.88	$41.00	$40.69	1,291
2022-04-08	$42.07	$42.07	$42.07	$42.07	$41.75	232
2022-04-07	$40.28	$40.28	$40.27	$40.27	$39.96	623
2022-04-06	$41.17	$41.17	$40.88	$40.91	$40.60	1,488
2022-04-05	$41.98	$41.98	$41.94	$41.94	$41.62	3,009
2022-04-04	$43.37	$43.37	$43.16	$43.16	$42.83	250
2022-04-01	$42.90	$43.28	$42.80	$43.14	$42.81	2,840
2022-03-31	$43.40	$43.40	$43.39	$43.39	$43.06	863
2022-03-30	$43.81	$43.81	$43.74	$43.74	$43.41	250
2022-03-29	$43.81	$43.81	$43.81	$43.81	$43.38	150
2022-03-28	$43.07	$43.16	$43.07	$43.16	$42.74	449
2022-03-25	$43.40	$43.51	$43.40	$43.51	$43.08	1,283
2022-03-24	$43.51	$43.51	$43.12	$43.30	$42.87	4,847
2022-03-23	$43.62	$43.62	$43.62	$43.62	$43.19	264
2022-03-22	$44.31	$44.31	$44.25	$44.25	$43.82	1,596
2022-03-21	$43.40	$43.72	$43.40	$43.72	$43.29	313
2022-03-18	$43.56	$43.96	$43.56	$43.95	$43.52	831
2022-03-17	$43.20	$43.50	$43.20	$43.50	$43.07	595
2022-03-16	$42.55	$42.55	$42.46	$42.46	$42.04	678
2022-03-15	$41.41	$41.87	$41.41	$41.67	$41.26	2,900
2022-03-14	$41.30	$41.41	$41.16	$41.17	$40.77	4,033
2022-03-11	$42.68	$42.89	$42.52	$42.60	$42.18	7,710
2022-03-10	$41.38	$41.38	$41.19	$41.19	$40.79	244
2022-03-09	$42.65	$42.65	$41.70	$41.71	$41.30	984
2022-03-08	$42.20	$42.20	$41.18	$41.72	$41.31	3,958
2022-03-07	$42.75	$42.75	$42.00	$42.00	$41.59	1,735
2022-03-04	$41.98	$42.61	$41.90	$42.61	$42.19	1,621
2022-03-03	$42.12	$42.27	$42.12	$42.25	$41.84	1,245
2022-03-02	$41.92	$42.39	$41.92	$42.39	$41.97	951
2022-03-01	$41.40	$41.40	$40.50	$40.50	$40.10	1,248
2022-02-28	$41.75	$42.10	$41.75	$41.85	$41.44	3,483
2022-02-25	$39.75	$42.23	$39.75	$42.23	$41.82	1,102
2022-02-24	$40.94	$41.66	$40.94	$41.66	$41.16	936
2022-02-23	$43.89	$43.89	$42.75	$42.79	$42.28	1,024
2022-02-22	$40.87	$43.05	$40.87	$43.05	$42.53	2,111
2022-02-18	$43.13	$43.14	$42.90	$42.90	$42.39	2,871
2022-02-17	$43.70	$43.70	$43.63	$43.68	$43.16	383
2022-02-16	$43.91	$43.91	$43.60	$43.75	$43.23	1,099
2022-02-15	$43.79	$43.94	$43.79	$43.86	$43.33	1,327
2022-02-14	$43.99	$43.99	$43.50	$43.61	$43.09	558
2022-02-11	$44.70	$44.70	$43.97	$43.97	$43.45	630
2022-02-10	$44.52	$45.00	$44.52	$44.60	$44.07	2,054
2022-02-09	$44.08	$44.51	$44.01	$44.51	$43.98	691
2022-02-08	$43.59	$43.59	$43.59	$43.59	$43.07	422
2022-02-07	$43.75	$43.75	$43.75	$43.75	$43.23	380
2022-02-04	$43.79	$43.79	$43.79	$43.79	$43.26	200
2022-02-03	$45.00	$45.00	$44.09	$44.24	$43.71	1,015
2022-02-02	$44.35	$44.62	$44.35	$44.51	$43.98	1,099
2022-02-01	$44.12	$44.12	$43.97	$44.04	$43.51	1,312
2022-01-31	$43.59	$44.00	$43.59	$44.00	$43.47	302
2022-01-28	$41.71	$42.89	$41.68	$42.89	$42.38	4,407
2022-01-27	$41.88	$41.96	$41.80	$41.80	$41.21	1,210
2022-01-26	$43.06	$43.24	$42.37	$42.42	$41.82	1,499
2022-01-25	$42.68	$42.68	$42.68	$42.68	$42.07	335
2022-01-24	$42.34	$42.68	$41.91	$42.68	$42.07	3,237
2022-01-21	$44.63	$44.63	$43.55	$43.55	$42.93	721
2022-01-20	$45.19	$45.19	$44.69	$44.69	$44.06	743
2022-01-19	$45.35	$45.51	$45.11	$45.37	$44.73	1,520
2022-01-18	$45.05	$45.37	$45.05	$45.37	$44.73	1,520
2022-01-14	$45.37	$45.37	$44.86	$44.86	$44.22	909
2022-01-13	$45.59	$45.59	$45.47	$45.47	$44.83	3,215
2022-01-12	$45.89	$45.94	$45.55	$45.57	$44.92	1,248
2022-01-11	$45.16	$45.78	$45.16	$45.78	$45.13	600
2022-01-10	$44.95	$45.00	$44.95	$45.00	$44.36	598
2022-01-07	$46.00	$46.00	$45.03	$45.03	$44.39	1,530
2022-01-06	$44.75	$45.18	$44.75	$45.18	$44.54	455
2022-01-05	$46.21	$46.21	$44.85	$44.85	$44.21	3,756
2022-01-04	$46.16	$46.16	$46.08	$46.08	$45.43	684
2022-01-03	$45.24	$45.78	$42.52	$45.46	$44.82	2,888
2021-12-31	$47.20	$47.48	$47.20	$47.47	$46.80	1,225
2021-12-30	$46.76	$46.76	$46.76	$46.76	$46.10	184
2021-12-29	$46.03	$46.67	$46.03	$46.67	$45.92	1,981
2021-12-28	$46.69	$46.69	$46.69	$46.69	$45.94	361
2021-12-27	$46.19	$46.19	$46.19	$46.19	$45.44	70
2021-12-23	$46.00	$46.28	$45.80	$46.19	$45.44	4,581
2021-12-22	$45.92	$45.92	$45.92	$45.92	$45.18	219
2021-12-21	$45.21	$45.21	$45.21	$45.21	$44.48	330
2021-12-20	$45.07	$45.07	$43.92	$44.48	$43.76	1,654
2021-12-17	$45.29	$45.65	$45.29	$45.42	$44.69	1,866
2021-12-16	$45.16	$45.41	$45.12	$45.16	$44.43	4,632
2021-12-15	$43.90	$44.86	$43.90	$44.86	$44.14	1,030
2021-12-14	$44.52	$44.52	$44.29	$44.30	$43.58	1,201
2021-12-13	$44.15	$44.95	$44.15	$44.95	$44.22	859
2021-12-10	$44.75	$44.76	$44.65	$44.76	$44.04	659
2021-12-09	$44.70	$44.70	$44.70	$44.70	$43.98	379
2021-12-08	$45.49	$45.59	$45.47	$45.59	$44.85	1,550
2021-12-07	$45.45	$45.90	$45.32	$45.40	$44.67	1,411
2021-12-06	$45.10	$45.26	$45.03	$45.26	$44.53	1,670
2021-12-03	$44.45	$44.46	$44.07	$44.07	$43.36	1,674
2021-12-02	$43.85	$44.27	$43.85	$44.20	$43.49	1,517
2021-12-01	$45.27	$45.27	$43.91	$43.94	$43.23	2,003
2021-11-30	$45.15	$45.17	$44.73	$44.73	$44.01	11,663
2021-11-29	$45.91	$46.05	$45.85	$45.85	$45.11	1,322
2021-11-26	$45.45	$45.45	$45.45	$45.45	$44.62	23,939
2021-11-24	$45.70	$46.43	$45.70	$46.43	$45.59	264
2021-11-23	$45.74	$45.74	$45.73	$45.73	$44.90	367
2021-11-22	$45.81	$45.84	$45.74	$45.74	$44.91	1,012
2021-11-19	$46.10	$46.24	$46.10	$46.17	$45.33	575
2021-11-18	$46.42	$46.45	$46.39	$46.39	$45.55	527
2021-11-17	$46.51	$46.51	$46.41	$46.41	$45.57	1,038
2021-11-16	$46.88	$46.94	$46.88	$46.94	$46.09	2,831
2021-11-15	$47.86	$47.86	$47.07	$47.07	$46.21	2,086
2021-11-12	$47.23	$47.37	$47.18	$47.22	$46.36	404
2021-11-11	$47.35	$47.45	$47.32	$47.41	$46.55	1,115
2021-11-10	$48.00	$48.43	$47.71	$48.43	$47.55	6,693
2021-11-09	$48.27	$48.90	$48.27	$48.90	$48.01	450
2021-11-08	$49.04	$49.04	$48.65	$48.65	$47.77	2,174
2021-11-05	$49.50	$49.50	$49.07	$49.10	$48.21	1,539
2021-11-04	$49.50	$49.65	$49.41	$49.41	$48.52	620
2021-11-03	$48.43	$48.43	$48.40	$48.40	$47.52	754
2021-11-02	$48.00	$48.13	$48.00	$48.13	$47.26	225
2021-11-01	$48.89	$48.89	$48.89	$48.89	$48.00	207
2021-10-29	$48.76	$48.84	$48.76	$48.84	$47.95	350
2021-10-28	$48.89	$48.96	$48.86	$48.88	$47.99	1,256
2021-10-27	$49.35	$49.35	$49.02	$49.02	$48.03	810
2021-10-26	$49.72	$49.75	$49.29	$49.29	$48.30	6,051
2021-10-25	$49.46	$49.56	$49.39	$49.48	$48.48	1,048
2021-10-22	$49.50	$50.47	$49.50	$49.62	$48.62	2,700
2021-10-21	$49.77	$49.78	$49.44	$49.44	$48.44	1,361
2021-10-20	$50.07	$50.31	$50.07	$50.31	$49.30	571
2021-10-19	$48.35	$48.78	$48.35	$48.78	$47.80	1,638
2021-10-18	$47.73	$48.01	$47.73	$48.01	$47.04	315
2021-10-15	$48.45	$48.45	$48.05	$48.05	$47.08	741
2021-10-14	$48.80	$48.88	$48.80	$48.84	$47.86	1,100
2021-10-13	$47.53	$48.50	$47.53	$48.50	$47.52	899
2021-10-12	$46.56	$47.37	$46.56	$47.26	$46.31	2,301
2021-10-11	$46.56	$46.56	$46.56	$46.56	$45.62	125
2021-10-08	$46.90	$47.10	$46.90	$47.10	$46.15	627
2021-10-07	$47.03	$47.03	$46.69	$46.69	$45.75	300
2021-10-06	$46.26	$46.75	$46.26	$46.70	$45.76	19,079
2021-10-05	$46.48	$46.48	$46.48	$46.48	$45.54	4,587
2021-10-04	$46.83	$46.83	$46.18	$46.48	$45.54	844
2021-10-01	$46.42	$46.73	$46.40	$46.73	$45.79	821
2021-09-30	$46.96	$46.96	$46.19	$46.76	$45.82	2,283
2021-09-29	$47.16	$47.32	$46.61	$46.61	$45.67	2,887
2021-09-28	$46.73	$46.76	$46.40	$46.51	$45.57	7,534
2021-09-27	$48.17	$48.17	$47.48	$47.48	$46.43	2,575
2021-09-24	$48.39	$48.51	$48.39	$48.51	$47.43	975
2021-09-23	$49.50	$49.50	$49.50	$49.50	$48.40	200
2021-09-22	$48.02	$48.50	$48.02	$48.50	$47.43	512
2021-09-21	$47.00	$47.94	$47.00	$47.62	$46.57	676
2021-09-20	$46.39	$46.71	$46.05	$46.71	$45.68	859
2021-09-17	$47.83	$47.98	$47.68	$47.74	$46.68	5,917
2021-09-16	$48.43	$48.43	$48.43	$48.43	$47.36	83
2021-09-15	$48.09	$48.43	$47.87	$48.43	$47.36	650
2021-09-14	$48.30	$48.38	$48.05	$48.05	$46.99	821
2021-09-13	$48.41	$48.51	$48.13	$48.13	$47.06	480
2021-09-10	$48.71	$48.71	$48.61	$48.61	$47.53	1,455
2021-09-09	$49.36	$49.52	$49.36	$49.40	$48.31	952
2021-09-08	$48.66	$48.95	$48.66	$48.95	$47.87	307
2021-09-07	$48.62	$48.62	$48.62	$48.62	$47.54	287
2021-09-03	$49.58	$49.68	$49.41	$49.55	$48.45	1,300
2021-09-02	$48.97	$49.14	$48.95	$49.14	$48.05	3,450
2021-09-01	$48.88	$49.22	$48.86	$49.22	$48.13	1,936
2021-08-31	$48.53	$48.57	$48.53	$48.57	$47.49	3,397
2021-08-30	$48.43	$48.51	$48.43	$48.51	$47.43	514
2021-08-27	$48.44	$48.89	$48.34	$48.89	$47.71	1,117
2021-08-26	$47.99	$48.14	$47.99	$48.05	$46.89	701
2021-08-25	$47.76	$47.76	$47.76	$47.76	$46.61	222
2021-08-24	$45.60	$47.19	$45.60	$47.19	$46.05	780
2021-08-23	$47.48	$47.48	$47.48	$47.48	$46.34	23
2021-08-20	$46.40	$47.78	$46.40	$47.48	$46.34	4,221
2021-08-19	$46.40	$46.44	$46.17	$46.39	$45.27	3,036
2021-08-18	$47.93	$47.93	$47.63	$47.63	$46.48	1,374
2021-08-17	$47.98	$48.54	$47.83	$47.87	$46.72	2,375
2021-08-16	$48.52	$48.52	$47.79	$47.81	$46.66	5,097
2021-08-13	$49.18	$49.18	$47.95	$48.27	$47.11	18,570
2021-08-12	$48.76	$49.12	$48.76	$49.08	$47.89	3,336
2021-08-11	$49.16	$49.31	$49.10	$49.19	$48.01	1,943
2021-08-10	$49.00	$49.00	$49.00	$49.00	$47.82	284
2021-08-09	$49.27	$49.27	$49.27	$49.27	$48.08	246
2021-08-06	$49.44	$49.44	$49.44	$49.44	$48.25	273
2021-08-05	$49.47	$49.50	$49.34	$49.34	$48.15	1,103
2021-08-04	$49.17	$49.35	$49.17	$49.35	$48.16	600
2021-08-03	$47.75	$49.71	$47.75	$49.69	$48.49	1,905
2021-08-02	$47.00	$47.00	$47.00	$47.00	$45.87	1,000
2021-07-30	$49.32	$49.32	$49.32	$49.32	$48.13	20
2021-07-29	$49.30	$49.39	$49.30	$49.32	$48.13	996
2021-07-28	$49.00	$49.02	$49.00	$49.02	$47.75	1,108
2021-07-27	$49.22	$49.68	$49.22	$49.50	$48.22	708
2021-07-26	$46.89	$49.21	$46.89	$48.85	$47.58	841
2021-07-23	$48.59	$48.59	$48.59	$48.59	$47.33	41
2021-07-22	$48.58	$48.59	$48.58	$48.59	$47.33	743
2021-07-21	$48.84	$49.11	$48.83	$48.94	$47.67	1,552
2021-07-20	$47.87	$48.42	$47.87	$48.42	$47.16	263
2021-07-19	$48.50	$48.50	$47.56	$47.56	$46.33	1,644
2021-07-16	$49.25	$49.25	$49.09	$49.11	$47.84	1,107
2021-07-15	$49.62	$49.72	$49.62	$49.72	$48.43	403
2021-07-14	$49.24	$49.39	$49.12	$49.39	$48.11	1,362
2021-07-13	$49.04	$49.04	$48.65	$48.87	$47.60	1,380
2021-07-12	$48.86	$49.33	$48.86	$49.33	$48.05	869
2021-07-09	$48.79	$48.79	$48.79	$48.79	$47.53	212
2021-07-08	$47.99	$48.21	$47.99	$48.21	$46.96	1,196
2021-07-07	$48.62	$48.62	$48.43	$48.45	$47.20	4,474
2021-07-06	$48.00	$48.87	$48.00	$48.87	$47.60	3,937
2021-07-02	$47.00	$47.52	$47.00	$47.52	$46.29	1,414
2021-07-01	$46.91	$46.91	$46.91	$46.91	$45.70	0
2021-06-30	$47.02	$47.07	$46.72	$46.91	$45.70	13,453
2021-06-29	$46.66	$47.16	$46.63	$47.15	$45.93	4,871
2021-06-28	$46.60	$46.73	$46.60	$46.73	$45.43	487
2021-06-25	$46.33	$46.54	$46.33	$46.54	$45.25	900
2021-06-24	$46.84	$46.91	$46.52	$46.52	$45.23	2,334
2021-06-23	$47.69	$47.69	$47.06	$47.06	$45.75	684
2021-06-22	$47.52	$47.91	$47.52	$47.91	$46.58	790
2021-06-21	$47.34	$47.65	$47.34	$47.52	$46.20	1,071
2021-06-18	$47.28	$47.70	$47.27	$47.27	$45.96	5,921
2021-06-17	$46.98	$47.68	$46.97	$47.58	$46.26	2,546
2021-06-16	$46.96	$47.37	$46.96	$47.17	$45.86	1,224
2021-06-15	$47.00	$47.00	$46.91	$46.91	$45.61	312
2021-06-14	$47.12	$47.12	$46.91	$46.91	$45.61	4,453
2021-06-11	$47.32	$47.32	$47.24	$47.24	$45.93	209
2021-06-10	$47.05	$47.19	$47.05	$47.06	$45.75	1,187
2021-06-09	$46.96	$47.03	$46.96	$47.03	$45.72	1,001
2021-06-08	$47.30	$47.88	$47.30	$47.52	$46.20	2,101
2021-06-07	$46.75	$47.45	$46.71	$47.45	$46.13	1,358
2021-06-04	$46.32	$46.47	$46.32	$46.47	$45.18	950
2021-06-03	$46.93	$46.93	$46.44	$46.44	$45.15	1,215
2021-06-02	$46.52	$47.40	$46.52	$47.36	$46.04	3,729
2021-06-01	$46.82	$46.83	$46.34	$46.59	$45.29	6,891
2021-05-28	$45.72	$46.11	$45.72	$45.85	$44.57	8,318
2021-05-27	$45.97	$46.27	$45.97	$46.04	$44.67	2,156
2021-05-26	$45.63	$45.63	$45.45	$45.45	$44.09	3,100
2021-05-25	$46.08	$46.08	$45.54	$45.88	$44.51	4,581
2021-05-24	$44.75	$47.02	$42.46	$47.02	$45.62	1,387
2021-05-21	$46.26	$46.35	$45.63	$45.80	$44.43	1,875
2021-05-20	$46.33	$46.33	$46.10	$46.27	$44.89	1,947
2021-05-19	$46.73	$46.73	$45.94	$46.28	$44.90	4,450
2021-05-18	$47.69	$47.71	$47.55	$47.59	$46.17	5,348
2021-05-17	$47.80	$48.00	$47.55	$47.87	$46.44	3,174
2021-05-14	$46.79	$47.67	$46.79	$47.67	$46.25	6,118
2021-05-13	$46.23	$46.94	$46.23	$46.90	$45.50	4,701
2021-05-12	$46.15	$46.69	$46.05	$46.05	$44.68	2,412
2021-05-11	$46.10	$46.59	$45.56	$46.53	$45.14	1,670
2021-05-10	$47.19	$47.37	$46.84	$46.84	$45.44	2,945
2021-05-07	$47.01	$47.12	$47.01	$47.11	$45.70	19,031
2021-05-06	$46.00	$46.55	$45.87	$46.55	$45.16	4,325
2021-05-05	$45.55	$45.91	$45.42	$45.47	$44.11	5,151
2021-05-04	$45.52	$45.55	$45.29	$45.31	$43.96	2,218
2021-05-03	$44.79	$45.86	$44.63	$45.86	$44.49	1,184
2021-04-30	$44.54	$44.63	$44.45	$44.45	$43.12	13,698
2021-04-29	$44.58	$44.58	$44.50	$44.50	$43.17	304
2021-04-28	$44.58	$44.73	$44.53	$44.62	$43.20	7,690
2021-04-27	$44.47	$44.74	$44.47	$44.60	$43.18	2,895
2021-04-26	$44.52	$44.55	$44.52	$44.54	$43.12	370
2021-04-23	$44.01	$44.45	$44.01	$44.34	$42.93	1,156
2021-04-22	$42.28	$44.54	$42.28	$44.23	$42.82	2,230
2021-04-21	$44.39	$44.49	$44.06	$44.44	$43.02	2,903
2021-04-20	$44.44	$44.65	$44.19	$44.19	$42.78	3,330
2021-04-19	$44.46	$44.54	$44.46	$44.54	$43.12	543
2021-04-16	$45.10	$45.12	$44.80	$44.86	$43.43	2,160
2021-04-15	$44.67	$45.08	$44.67	$45.08	$43.64	2,206
2021-04-14	$44.72	$44.92	$44.44	$44.44	$43.02	4,966
2021-04-13	$44.52	$45.00	$44.52	$44.94	$43.51	993
2021-04-12	$44.60	$44.60	$44.31	$44.31	$42.89	1,327
2021-04-09	$44.59	$44.82	$44.42	$44.82	$43.39	1,564
2021-04-08	$44.07	$44.59	$44.07	$44.59	$43.17	1,550
2021-04-07	$43.71	$44.00	$43.70	$43.94	$42.54	8,315
2021-04-06	$43.30	$43.63	$43.25	$43.51	$42.12	2,468
2021-04-05	$43.45	$43.53	$43.45	$43.53	$42.14	550
2021-04-01	$42.65	$42.74	$42.65	$42.67	$41.32	3,048
2021-03-31	$42.68	$43.09	$42.68	$42.84	$41.48	5,114
2021-03-30	$42.74	$42.82	$42.68	$42.68	$41.32	610
2021-03-29	$42.88	$43.22	$42.88	$43.13	$41.67	980
2021-03-26	$42.97	$42.97	$42.97	$42.97	$41.51	30,879
2021-03-25	$43.02	$43.02	$42.87	$42.97	$41.51	874
2021-03-24	$42.60	$43.41	$42.60	$43.22	$41.75	6,743
2021-03-23	$42.94	$42.95	$42.55	$42.57	$41.13	4,170
2021-03-22	$40.37	$43.08	$40.37	$43.08	$41.62	3,995
2021-03-19	$42.53	$42.63	$42.15	$42.43	$40.99	3,227
2021-03-18	$43.49	$43.49	$42.86	$42.90	$41.45	1,101
2021-03-17	$44.34	$44.50	$44.23	$44.25	$42.75	2,479
2021-03-16	$43.87	$44.55	$43.87	$44.54	$43.03	1,560
2021-03-15	$44.00	$44.00	$43.71	$43.93	$42.44	12,795
2021-03-12	$43.53	$43.74	$43.37	$43.73	$42.25	2,513
2021-03-11	$43.27	$43.39	$43.27	$43.39	$41.92	9,427
2021-03-10	$42.56	$42.56	$42.56	$42.56	$41.11	25,456
2021-03-09	$41.93	$41.93	$41.93	$41.93	$40.51	353
2021-03-08	$41.25	$42.04	$41.25	$42.04	$40.61	2,876
2021-03-05	$40.80	$40.94	$40.80	$40.94	$39.55	1,218
2021-03-04	$40.81	$41.40	$40.81	$40.83	$39.45	2,061
2021-03-03	$40.88	$41.27	$40.88	$41.27	$39.87	2,611
2021-03-02	$40.35	$40.35	$40.35	$40.35	$38.98	110
2021-03-01	$40.35	$40.35	$40.35	$40.35	$38.98	210
2021-02-26	$40.34	$40.42	$40.34	$40.35	$38.98	771
2021-02-25	$39.81	$40.02	$39.81	$40.02	$38.66	401
2021-02-24	$39.17	$39.69	$39.17	$39.69	$38.26	1,134
2021-02-23	$38.64	$39.12	$38.64	$38.96	$37.56	5,600
2021-02-22	$38.95	$38.95	$38.52	$38.81	$37.41	1,220
2021-02-19	$39.30	$39.30	$39.11	$39.25	$37.83	1,164
2021-02-18	$40.12	$40.12	$40.12	$40.12	$38.67	1,952
2021-02-17	$40.12	$40.12	$40.12	$40.12	$38.67	1,952
2021-02-16	$40.70	$40.70	$39.93	$39.93	$38.49	4,300
2021-02-12	$40.44	$40.44	$40.44	$40.44	$38.98	1,204
2021-02-11	$40.26	$40.26	$40.26	$40.26	$38.81	742
2021-02-10	$40.46	$40.46	$40.46	$40.46	$39.00	1,850
2021-02-09	$40.32	$40.55	$40.32	$40.46	$39.00	1,850
2021-02-08	$40.14	$40.25	$40.14	$40.25	$38.80	2,347
2021-02-05	$39.94	$39.94	$39.52	$39.52	$38.09	400
2021-02-04	$39.96	$39.96	$39.96	$39.96	$38.52	127
2021-02-03	$40.37	$40.37	$39.99	$39.99	$38.55	1,351
2021-02-02	$40.38	$40.38	$40.21	$40.31	$38.85	812
2021-02-01	$39.99	$39.99	$39.95	$39.95	$38.51	450
2021-01-29	$40.34	$40.34	$40.34	$40.34	$38.88	427
2021-01-28	$40.05	$40.59	$40.05	$40.56	$39.10	1,619
2021-01-27	$40.20	$40.20	$40.20	$40.20	$38.66	656
2021-01-26	$40.27	$40.27	$40.27	$40.27	$38.73	348
2021-01-25	$40.13	$40.24	$40.06	$40.06	$38.53	1,095
2021-01-22	$40.56	$40.56	$40.56	$40.56	$39.01	0
2021-01-21	$40.42	$40.56	$40.36	$40.56	$39.01	2,352
2021-01-20	$39.60	$40.53	$39.60	$40.53	$38.97	1,953
2021-01-19	$39.69	$39.69	$39.60	$39.60	$38.08	720
2021-01-15	$38.86	$39.47	$38.86	$39.47	$37.96	450
2021-01-14	$39.08	$39.08	$39.08	$39.08	$37.58	166
2021-01-13	$39.10	$39.30	$39.10	$39.28	$37.78	1,001
2021-01-12	$38.81	$38.87	$38.81	$38.86	$37.37	1,499
2021-01-11	$38.66	$38.87	$38.66	$38.87	$37.38	3,983
2021-01-08	$39.36	$39.36	$39.20	$39.23	$37.73	1,419
2021-01-07	$38.96	$38.97	$38.96	$38.97	$37.48	1,507
2021-01-06	$38.99	$39.06	$38.97	$39.05	$37.56	2,620
2021-01-05	$39.08	$39.25	$38.98	$39.16	$37.66	899
2021-01-04	$39.15	$39.15	$38.42	$38.42	$36.95	3,732
2020-12-31	$39.20	$39.36	$39.20	$39.36	$37.85	983
2020-12-30	$39.29	$39.29	$39.29	$39.29	$37.79	638
2020-12-29	$39.42	$39.61	$39.25	$39.30	$37.71	5,509
2020-12-28	$37.27	$37.27	$37.27	$37.27	$35.76	256
2020-12-24	$39.30	$39.30	$39.30	$39.30	$37.71	200
2020-12-23	$39.17	$39.17	$39.17	$39.17	$37.59	0
2020-12-22	$38.75	$39.17	$38.75	$39.17	$37.59	1,407
2020-12-21	$39.55	$39.55	$39.55	$39.55	$37.95	10
2020-12-18	$39.60	$39.60	$39.55	$39.55	$37.95	1,054
2020-12-17	$40.22	$40.22	$40.22	$40.22	$38.59	254
2020-12-16	$40.13	$40.17	$40.02	$40.17	$38.54	509
2020-12-15	$40.03	$40.59	$40.03	$40.57	$38.93	3,724
2020-12-14	$37.76	$39.64	$37.76	$39.64	$38.03	870
2020-12-11	$39.47	$39.47	$39.33	$39.33	$37.74	1,025
2020-12-10	$39.15	$39.15	$39.15	$39.15	$37.57	206
2020-12-09	$39.09	$39.09	$38.83	$38.83	$37.26	1,125
2020-12-08	$39.18	$39.18	$39.16	$39.16	$37.58	1,325
2020-12-07	$39.37	$39.37	$39.32	$39.32	$37.73	348
2020-12-04	$39.13	$39.13	$39.13	$39.13	$37.55	344
2020-12-03	$39.23	$39.23	$39.13	$39.13	$37.55	1,039
2020-12-02	$38.70	$38.75	$38.70	$38.75	$37.18	2,482
2020-12-01	$38.97	$38.97	$38.97	$38.97	$37.39	10,241
2020-11-30	$37.38	$39.66	$37.38	$38.87	$37.30	1,856
2020-11-27	$38.95	$38.95	$38.95	$38.95	$37.37	140
2020-11-25	$38.95	$38.95	$38.95	$38.95	$37.29	0
2020-11-24	$38.95	$38.95	$38.95	$38.95	$37.29	131
2020-11-23	$38.00	$39.27	$38.00	$39.25	$37.58	3,475
2020-11-20	$38.00	$38.00	$38.00	$38.00	$36.38	30
2020-11-19	$38.34	$38.34	$38.00	$38.00	$36.38	411
2020-11-18	$39.87	$39.88	$39.09	$39.09	$37.42	883
2020-11-17	$39.82	$40.19	$39.81	$40.19	$38.47	994
2020-11-16	$39.37	$39.67	$39.37	$39.67	$37.97	238
2020-11-13	$39.07	$39.07	$39.07	$39.07	$37.40	105
2020-11-12	$39.23	$39.42	$39.07	$39.07	$37.40	602
2020-11-11	$38.79	$39.60	$38.79	$39.52	$37.84	1,132
2020-11-10	$36.45	$36.45	$36.45	$36.45	$34.90	86
2020-11-09	$35.13	$36.75	$35.13	$36.45	$34.90	3,077
2020-11-06	$33.95	$33.95	$33.95	$33.95	$32.50	149
2020-11-05	$34.11	$34.14	$34.11	$34.14	$32.68	308
2020-11-04	$33.45	$33.45	$33.40	$33.44	$32.02	4,561
2020-11-03	$32.94	$33.11	$32.94	$33.10	$31.69	2,081
2020-11-02	$31.90	$32.44	$31.90	$32.40	$31.02	1,360
2020-10-30	$31.98	$31.98	$31.92	$31.92	$30.56	3,566
2020-10-29	$31.91	$32.17	$31.84	$32.17	$30.80	1,453
2020-10-28	$32.41	$32.41	$32.14	$32.14	$30.69	966
2020-10-27	$31.35	$31.35	$31.35	$31.35	$29.93	207
2020-10-26	$33.28	$33.33	$32.81	$32.81	$31.33	2,691
2020-10-23	$33.71	$33.71	$33.59	$33.59	$32.07	302
2020-10-22	$33.82	$33.82	$33.68	$33.68	$32.16	361
2020-10-21	$33.65	$33.65	$33.65	$33.65	$32.13	250
2020-10-20	$33.50	$33.50	$33.50	$33.50	$31.99	563
2020-10-19	$33.42	$33.42	$33.42	$33.42	$31.91	72
2020-10-16	$33.43	$33.43	$33.42	$33.42	$31.91	356
2020-10-15	$33.42	$33.65	$33.42	$33.54	$32.02	1,007
2020-10-14	$34.01	$34.07	$34.01	$34.07	$32.53	361
2020-10-13	$33.32	$33.32	$33.32	$33.32	$31.81	102
2020-10-12	$33.30	$33.30	$33.08	$33.12	$31.62	1,020
2020-10-09	$34.89	$34.89	$34.89	$34.89	$33.32	0
2020-10-08	$34.88	$34.92	$34.81	$34.89	$33.32	1,092
2020-10-07	$34.61	$34.62	$34.61	$34.62	$33.06	685
2020-10-06	$34.83	$34.83	$34.83	$34.83	$33.26	15,651
2020-10-05	$34.99	$34.99	$34.74	$34.74	$33.17	950
2020-10-02	$35.06	$35.06	$35.06	$35.06	$33.47	100
2020-10-01	$35.09	$35.10	$35.09	$35.10	$33.51	529
2020-09-30	$35.11	$35.11	$35.11	$35.11	$33.52	5,231
2020-09-29	$34.35	$34.35	$34.33	$34.33	$32.78	1,000
2020-09-28	$34.71	$34.74	$34.53	$34.70	$33.05	1,266
2020-09-25	$34.10	$34.29	$34.10	$34.29	$32.66	299
2020-09-24	$33.50	$34.29	$33.50	$34.29	$32.66	675
2020-09-23	$33.87	$33.87	$33.35	$33.35	$31.76	3,500
2020-09-22	$33.96	$33.96	$33.96	$33.96	$32.34	1,716
2020-09-21	$33.50	$33.68	$33.50	$33.62	$32.02	1,331
2020-09-18	$34.47	$34.47	$34.42	$34.42	$32.78	350
2020-09-17	$34.53	$34.69	$34.53	$34.61	$32.96	730
2020-09-16	$34.49	$34.49	$34.49	$34.49	$32.85	638
2020-09-15	$33.62	$33.62	$33.59	$33.59	$31.99	6,170
2020-09-14	$32.75	$32.75	$32.75	$32.75	$31.19	12,285
2020-09-11	$32.98	$32.98	$32.75	$32.75	$31.19	628
2020-09-10	$32.00	$33.50	$32.00	$33.01	$31.44	1,112
2020-09-09	$33.61	$33.94	$33.31	$33.50	$31.91	5,149
2020-09-08	$33.58	$33.68	$33.47	$33.47	$31.88	2,533
2020-09-04	$33.40	$33.70	$33.40	$33.70	$32.10	1,339
2020-09-03	$34.32	$34.32	$34.00	$34.12	$32.49	466
2020-09-02	$34.64	$34.64	$34.51	$34.51	$32.86	2,226
2020-09-01	$34.43	$34.43	$34.43	$34.43	$32.79	276
2020-08-31	$34.42	$34.42	$34.42	$34.42	$32.78	8,580
2020-08-28	$35.91	$35.91	$35.83	$35.87	$34.16	3,881
2020-08-27	$35.87	$35.87	$35.87	$35.87	$34.08	102
2020-08-26	$35.76	$35.76	$35.76	$35.76	$33.98	101
2020-08-25	$35.61	$35.76	$35.54	$35.76	$33.98	505
2020-08-24	$35.86	$35.86	$35.75	$35.75	$33.96	1,399
2020-08-21	$35.85	$35.87	$35.85	$35.87	$34.08	1,052
2020-08-20	$35.64	$36.20	$35.64	$36.20	$34.39	971
2020-08-19	$34.97	$34.97	$34.97	$34.97	$33.23	295
2020-08-18	$35.73	$35.78	$35.56	$35.56	$33.79	522
2020-08-17	$35.55	$35.92	$35.55	$35.81	$34.02	1,290
2020-08-14	$35.41	$35.41	$35.40	$35.40	$33.63	256
2020-08-13	$36.05	$36.26	$36.02	$36.02	$34.22	876
2020-08-12	$36.86	$36.86	$36.68	$36.76	$34.92	958
2020-08-11	$37.07	$37.07	$37.07	$37.07	$35.22	150
2020-08-10	$35.92	$36.69	$35.92	$36.69	$34.86	578
2020-08-07	$36.03	$36.08	$36.03	$36.08	$34.28	365
2020-08-06	$36.51	$36.51	$36.51	$36.51	$34.69	860
2020-08-05	$36.22	$36.22	$36.14	$36.14	$34.33	753
2020-08-04	$35.87	$35.90	$35.68	$35.76	$33.98	1,833
2020-08-03	$33.00	$33.00	$32.66	$33.00	$31.35	1,265
2020-07-31	$35.80	$36.12	$35.70	$36.12	$34.32	3,155
2020-07-30	$35.71	$36.10	$35.71	$36.10	$34.30	250
2020-07-29	$36.02	$36.02	$36.02	$36.02	$34.11	13,259
2020-07-28	$35.50	$36.02	$35.50	$36.02	$34.11	1,595
2020-07-27	$35.50	$35.50	$35.50	$35.50	$33.62	84
2020-07-24	$35.43	$35.50	$35.42	$35.50	$33.62	3,831
2020-07-23	$35.94	$36.08	$35.67	$35.67	$33.78	1,103
2020-07-22	$36.33	$36.33	$36.05	$36.05	$34.14	322
2020-07-21	$35.05	$35.92	$35.05	$35.49	$33.61	1,566
2020-07-20	$35.50	$35.50	$35.50	$35.50	$33.62	210
2020-07-17	$35.74	$35.74	$35.74	$35.74	$33.85	14
2020-07-16	$35.69	$35.74	$35.69	$35.74	$33.85	238
2020-07-15	$35.85	$36.09	$35.83	$36.09	$34.18	1,933
2020-07-14	$34.59	$34.87	$34.59	$34.87	$33.03	4,141
2020-07-13	$35.20	$35.60	$35.20	$35.45	$33.57	3,750
2020-07-10	$35.21	$35.21	$35.19	$35.19	$33.33	322
2020-07-09	$34.60	$34.80	$34.60	$34.80	$32.96	724
2020-07-08	$35.32	$35.51	$35.27	$35.51	$33.63	650
2020-07-07	$35.74	$35.74	$35.74	$35.74	$33.85	190
2020-07-06	$35.74	$35.74	$35.51	$35.58	$33.70	2,804
2020-07-02	$36.42	$36.42	$35.95	$36.09	$34.18	3,351
2020-07-01	$32.44	$32.44	$32.44	$32.44	$30.72	110
2020-06-30	$35.35	$35.59	$35.35	$35.50	$33.62	731
2020-06-29	$35.26	$35.26	$35.23	$35.23	$33.37	1,179
2020-06-26	$35.69	$35.69	$35.25	$35.25	$33.31	250
2020-06-25	$35.45	$35.45	$35.45	$35.45	$33.41	8,186
2020-06-24	$36.05	$36.34	$35.37	$35.39	$33.36	6,413
2020-06-23	$37.10	$37.10	$37.10	$37.10	$34.97	102
2020-06-22	$36.47	$36.47	$36.47	$36.47	$34.38	17
2020-06-19	$36.00	$37.56	$36.00	$36.47	$34.38	733
2020-06-18	$37.57	$37.57	$37.41	$37.41	$35.26	305
2020-06-17	$37.97	$38.00	$37.96	$38.00	$35.82	1,263
2020-06-16	$38.34	$38.48	$38.03	$38.18	$35.99	2,308
2020-06-15	$35.84	$38.10	$35.84	$38.06	$35.87	1,817
2020-06-12	$35.40	$36.08	$35.40	$35.59	$33.55	1,306
2020-06-11	$35.56	$35.56	$35.56	$35.56	$33.52	2
2020-06-10	$35.75	$35.78	$35.51	$35.56	$33.52	2,149
2020-06-09	$36.03	$36.08	$35.94	$36.08	$34.01	3,087
2020-06-08	$37.10	$37.35	$36.75	$36.99	$34.87	2,150
2020-06-05	$35.91	$36.45	$35.10	$36.28	$34.20	616
2020-06-04	$35.09	$35.21	$35.09	$35.13	$33.11	2,352
2020-06-03	$34.12	$34.82	$33.94	$34.82	$32.82	10,216
2020-06-02	$34.81	$34.81	$34.67	$34.78	$32.78	5,311
2020-06-01	$34.08	$34.08	$34.08	$34.08	$32.12	1
2020-05-29	$34.19	$34.19	$33.73	$34.08	$32.12	5,647
2020-05-28	$34.10	$34.10	$34.10	$34.10	$32.14	175
2020-05-27	$35.07	$35.10	$34.10	$34.24	$32.19	1,245
2020-05-26	$35.33	$35.49	$35.32	$35.49	$33.37	11,305
2020-05-22	$33.64	$33.74	$33.64	$33.70	$31.69	1,240
2020-05-21	$33.98	$34.47	$33.98	$34.43	$32.37	1,494
2020-05-20	$33.85	$34.48	$33.85	$34.35	$32.30	2,990
2020-05-19	$34.65	$34.65	$33.99	$33.99	$31.96	1,277
2020-05-18	$32.25	$32.25	$32.25	$32.25	$30.32	75
2020-05-15	$32.25	$32.25	$32.25	$32.25	$30.32	823
2020-05-14	$32.25	$32.25	$32.25	$32.25	$30.32	672
2020-05-13	$33.28	$33.28	$33.28	$33.28	$31.29	499
2020-05-12	$34.24	$34.24	$33.39	$33.57	$31.56	58,290
2020-05-11	$34.75	$34.88	$34.67	$34.88	$32.80	750
2020-05-08	$34.87	$34.87	$34.87	$34.87	$32.79	552
2020-05-07	$33.70	$34.29	$33.70	$34.29	$32.24	400
2020-05-06	$34.49	$34.49	$33.76	$33.76	$31.74	1,094
2020-05-05	$33.47	$34.31	$33.47	$34.23	$32.18	1,917
2020-05-04	$33.23	$33.23	$32.17	$32.69	$30.74	1,602
2020-05-01	$33.54	$34.13	$33.27	$34.13	$32.09	18,390
2020-04-30	$33.35	$34.32	$33.34	$34.32	$32.27	1,742
2020-04-29	$34.36	$34.43	$33.95	$33.95	$31.92	4,055
2020-04-28	$34.61	$35.20	$33.95	$34.14	$32.02	2,851
2020-04-27	$33.54	$33.62	$33.54	$33.62	$31.53	1,598
2020-04-24	$32.20	$32.42	$32.20	$32.42	$30.41	606
2020-04-23	$32.44	$32.44	$31.90	$31.90	$29.92	2,281
2020-04-22	$32.60	$32.87	$32.18	$32.54	$30.52	1,201
2020-04-21	$33.55	$33.65	$31.68	$31.68	$29.72	1,217
2020-04-20	$32.38	$34.13	$32.38	$33.95	$31.84	1,174
2020-04-17	$33.79	$34.36	$33.67	$34.36	$32.23	4,045
2020-04-16	$32.17	$32.39	$32.17	$32.39	$30.38	491
2020-04-15	$31.90	$32.13	$31.90	$32.00	$30.02	2,200
2020-04-14	$32.21	$32.53	$31.89	$32.46	$30.45	4,986
2020-04-13	$32.30	$32.30	$31.73	$32.07	$30.08	1,420
2020-04-09	$32.20	$33.11	$32.20	$32.44	$30.43	4,953
2020-04-08	$30.35	$31.90	$30.23	$31.90	$29.92	5,484
2020-04-07	$30.83	$32.14	$30.29	$30.29	$28.41	5,392
2020-04-06	$29.33	$30.18	$29.18	$29.18	$27.37	16,352
2020-04-03	$29.23	$29.33	$29.00	$29.00	$27.20	1,155
2020-04-02	$28.65	$29.05	$28.65	$28.94	$27.15	6,802
2020-04-01	$29.14	$30.13	$27.92	$28.70	$26.92	4,987
2020-03-31	$29.10	$30.89	$28.94	$30.13	$28.26	2,974
2020-03-30	$29.44	$29.61	$29.44	$29.49	$27.66	1,051
2020-03-27	$29.13	$30.43	$29.13	$30.43	$28.46	3,377
2020-03-26	$31.25	$31.25	$29.99	$30.18	$28.23	3,093
2020-03-25	$28.43	$29.95	$28.43	$29.95	$28.01	1,842
2020-03-24	$27.42	$27.57	$27.00	$27.41	$25.64	993
2020-03-23	$28.74	$28.74	$25.56	$25.88	$24.21	8,545
2020-03-20	$31.15	$32.69	$30.27	$30.38	$28.42	5,302
2020-03-19	$31.01	$32.00	$28.27	$29.50	$27.59	13,693
2020-03-18	$33.79	$34.43	$29.53	$31.19	$29.17	4,533
2020-03-17	$35.54	$36.46	$35.43	$35.43	$33.14	757
2020-03-16	$37.06	$37.34	$35.77	$35.77	$33.46	9,006
2020-03-13	$37.65	$38.29	$36.34	$38.29	$35.82	4,060
2020-03-12	$37.69	$38.00	$35.51	$37.72	$35.28	3,527
2020-03-11	$41.50	$41.61	$40.10	$40.12	$37.53	18,048
2020-03-10	$42.64	$42.64	$42.33	$42.33	$39.59	455
2020-03-09	$43.18	$43.36	$42.52	$42.52	$39.77	972
2020-03-06	$45.25	$45.29	$44.69	$44.69	$41.80	1,213
2020-03-05	$45.32	$45.62	$45.32	$45.57	$42.63	1,631
2020-03-04	$45.14	$45.29	$45.14	$45.18	$42.26	2,208
2020-03-03	$43.69	$44.41	$43.69	$44.34	$41.47	947
2020-03-02	$40.58	$43.14	$40.58	$42.99	$40.21	3,248
2020-02-28	$41.80	$42.21	$40.00	$41.40	$38.72	3,288
2020-02-27	$42.50	$43.25	$42.34	$42.98	$40.20	8,017
2020-02-26	$43.89	$44.25	$43.84	$43.85	$40.93	2,242
2020-02-25	$44.00	$44.41	$43.86	$43.86	$40.94	3,365
2020-02-24	$44.17	$44.71	$44.11	$44.16	$41.22	1,404
2020-02-21	$45.01	$45.01	$45.01	$45.01	$42.02	64
2020-02-20	$45.01	$45.01	$45.01	$45.01	$42.02	652
2020-02-19	$44.71	$45.05	$44.71	$45.05	$42.05	758
2020-02-18	$44.48	$44.48	$44.48	$44.48	$41.52	240
2020-02-14	$44.19	$44.29	$44.19	$44.27	$41.33	555
2020-02-13	$43.87	$43.87	$43.87	$43.87	$40.95	363
2020-02-12	$43.23	$43.63	$43.23	$43.63	$40.73	221
2020-02-11	$43.35	$43.35	$43.35	$43.35	$40.47	248
2020-02-10	$43.75	$43.81	$43.75	$43.80	$40.89	588
2020-02-07	$43.82	$43.82	$43.82	$43.82	$40.91	401
2020-02-06	$42.86	$43.28	$42.86	$43.26	$40.38	611
2020-02-05	$42.69	$42.79	$42.69	$42.79	$39.95	630
2020-02-04	$43.09	$43.09	$42.80	$42.80	$39.95	520
2020-02-03	$42.55	$42.99	$42.55	$42.99	$40.13	533
2020-01-31	$42.79	$42.79	$42.72	$42.72	$39.88	841
2020-01-30	$43.08	$43.09	$43.08	$43.09	$40.23	402
2020-01-29	$43.07	$43.12	$43.07	$43.12	$40.17	414
2020-01-28	$42.56	$43.27	$42.56	$43.27	$40.31	304
2020-01-27	$43.23	$43.33	$43.23	$43.23	$40.27	853
2020-01-24	$43.60	$43.60	$43.25	$43.25	$40.29	506
2020-01-23	$43.33	$43.33	$43.31	$43.31	$40.35	893
2020-01-22	$43.19	$43.19	$42.94	$42.94	$40.00	497
2020-01-21	$42.45	$42.60	$42.45	$42.48	$39.58	1,334
2020-01-17	$42.74	$42.80	$42.56	$42.56	$39.65	530
2020-01-16	$42.01	$42.56	$42.01	$42.56	$39.65	621
2020-01-15	$40.59	$41.81	$40.53	$41.81	$38.95	1,537
2020-01-14	$40.56	$40.56	$40.56	$40.56	$37.79	0
2020-01-13	$40.50	$40.56	$40.25	$40.56	$37.79	3,921
2020-01-10	$40.35	$40.40	$40.34	$40.40	$37.64	1,550
2020-01-09	$39.96	$40.21	$39.96	$40.21	$37.46	1,097
2020-01-08	$40.25	$40.25	$39.93	$39.95	$37.22	11,861
2020-01-07	$40.31	$40.31	$40.22	$40.22	$37.47	543
2020-01-06	$40.36	$40.52	$40.00	$40.19	$37.44	2,140
2020-01-03	$39.75	$40.58	$39.75	$40.50	$37.73	1,308
2020-01-02	$40.59	$40.59	$39.85	$39.94	$37.21	2,920
2019-12-31	$40.86	$40.86	$40.86	$40.86	$38.07	1
2019-12-30	$41.01	$41.11	$40.86	$40.86	$38.07	3,500
2019-12-27	$41.14	$41.14	$40.97	$41.08	$38.19	2,225
2019-12-26	$40.40	$40.40	$40.40	$40.40	$37.56	150
2019-12-24	$40.40	$40.40	$40.40	$40.40	$37.56	100
2019-12-23	$40.63	$40.63	$40.63	$40.63	$37.77	400
2019-12-20	$40.94	$41.00	$40.64	$40.68	$37.82	12,646
2019-12-19	$40.94	$40.94	$40.94	$40.94	$38.06	244
2019-12-18	$40.59	$40.59	$40.50	$40.50	$37.65	1,180
2019-12-17	$40.32	$40.50	$40.32	$40.50	$37.65	457
2019-12-16	$39.00	$40.00	$39.00	$40.00	$37.19	1,754
2019-12-13	$39.88	$39.89	$39.19	$39.19	$36.43	10,100
2019-12-12	$40.20	$40.20	$39.96	$39.96	$37.15	2,075
2019-12-11	$42.07	$42.14	$41.94	$41.97	$39.02	1,211
2019-12-10	$42.00	$42.08	$42.00	$42.05	$39.09	2,418
2019-12-09	$41.28	$41.28	$41.28	$41.28	$38.38	38
2019-12-06	$41.50	$41.50	$41.28	$41.28	$38.38	940
2019-12-05	$41.50	$42.19	$41.50	$42.18	$39.21	1,471
2019-12-04	$41.78	$41.85	$41.78	$41.85	$38.90	13,917
2019-12-03	$41.45	$41.55	$41.45	$41.55	$38.63	1,372
2019-12-02	$41.50	$41.50	$41.35	$41.35	$38.44	1,250
2019-11-29	$41.69	$41.69	$41.69	$41.69	$38.76	600
2019-11-27	$42.00	$42.00	$42.00	$42.00	$39.04	992
2019-11-26	$41.29	$41.30	$41.28	$41.29	$38.31	63,771
2019-11-25	$41.00	$41.00	$41.00	$41.00	$38.04	173
2019-11-22	$40.88	$40.88	$40.88	$40.88	$37.93	215
2019-11-21	$40.98	$40.98	$40.82	$40.82	$37.87	1,666
2019-11-20	$40.69	$40.69	$40.69	$40.69	$37.75	470
2019-11-19	$40.97	$40.97	$40.97	$40.97	$38.01	142
2019-11-18	$41.92	$42.31	$41.92	$42.31	$39.25	2,364
2019-11-15	$40.95	$40.95	$40.95	$40.95	$37.99	50
2019-11-14	$40.43	$40.95	$40.27	$40.95	$37.99	13,292
2019-11-13	$40.60	$40.60	$40.47	$40.47	$37.54	1,141
2019-11-12	$40.54	$40.54	$40.54	$40.54	$37.61	150
2019-11-11	$40.90	$40.90	$40.90	$40.90	$37.94	1,254
2019-11-08	$41.21	$41.21	$39.88	$40.90	$37.94	3,833
2019-11-07	$41.59	$41.59	$41.35	$41.35	$38.36	693
2019-11-06	$41.60	$41.98	$41.55	$41.68	$38.67	3,447
2019-11-05	$41.68	$41.68	$41.68	$41.68	$38.67	0
2019-11-04	$42.14	$42.14	$41.26	$41.68	$38.67	1,860
2019-11-01	$41.75	$41.75	$41.75	$41.75	$38.73	1,418
2019-10-31	$41.20	$41.47	$41.20	$41.47	$38.47	862
2019-10-30	$41.10	$41.21	$40.61	$41.13	$38.16	11,968
2019-10-29	$41.49	$41.49	$41.49	$41.49	$38.41	1
2019-10-28	$41.75	$41.89	$41.49	$41.49	$38.41	2,302
2019-10-25	$42.00	$42.00	$42.00	$42.00	$38.88	0
2019-10-24	$41.97	$42.13	$41.97	$42.00	$38.88	1,100
2019-10-23	$41.62	$41.63	$41.40	$41.46	$38.38	5,900
2019-10-22	$41.84	$41.84	$41.84	$41.84	$38.73	343
2019-10-21	$41.75	$41.77	$41.70	$41.77	$38.67	376
2019-10-18	$42.16	$42.16	$41.93	$41.93	$38.82	1,512
2019-10-17	$41.97	$42.23	$41.93	$42.23	$39.09	376
2019-10-16	$41.94	$41.99	$41.94	$41.99	$38.87	409
2019-10-15	$41.81	$42.12	$41.81	$42.12	$38.99	1,850
2019-10-14	$40.41	$40.41	$40.41	$40.41	$37.41	510
2019-10-11	$42.42	$42.42	$42.24	$42.24	$39.10	433
2019-10-10	$42.40	$42.40	$42.40	$42.40	$39.25	2,769
2019-10-09	$42.53	$42.53	$42.38	$42.40	$39.25	829
2019-10-08	$42.45	$42.45	$42.45	$42.45	$39.30	458
2019-10-07	$42.41	$42.45	$42.41	$42.45	$39.30	555
2019-10-04	$42.09	$42.09	$42.09	$42.09	$38.96	200
2019-10-03	$41.18	$41.79	$41.18	$41.76	$38.66	3,102
2019-10-02	$41.05	$41.05	$40.96	$40.96	$37.92	942
2019-10-01	$40.85	$40.93	$40.85	$40.93	$37.89	535
2019-09-30	$41.39	$41.41	$41.39	$41.41	$38.33	794
2019-09-27	$41.15	$41.18	$41.15	$41.18	$38.12	242
2019-09-26	$41.24	$41.45	$41.24	$41.45	$38.29	2,366
2019-09-25	$41.47	$41.47	$41.47	$41.47	$38.31	0
2019-09-24	$41.38	$41.69	$41.38	$41.47	$38.31	945
2019-09-23	$41.17	$41.17	$41.17	$41.17	$38.03	34
2019-09-20	$41.09	$41.18	$40.93	$41.17	$38.03	10,630
2019-09-19	$40.88	$40.88	$40.84	$40.84	$37.73	502
2019-09-18	$40.87	$40.87	$40.62	$40.66	$37.56	402
2019-09-17	$40.41	$41.00	$40.41	$40.95	$37.83	2,251
2019-09-16	$40.00	$40.13	$40.00	$40.13	$37.07	1,300
2019-09-13	$39.74	$39.74	$39.63	$39.63	$36.61	435
2019-09-12	$40.01	$40.01	$40.01	$40.01	$36.96	100
2019-09-11	$39.82	$39.82	$39.82	$39.82	$36.79	10,085
2019-09-10	$39.94	$40.32	$39.84	$40.32	$37.25	8,397
2019-09-09	$40.77	$40.77	$40.40	$40.40	$37.32	601
2019-09-06	$40.66	$40.66	$40.50	$40.50	$37.41	2,902
2019-09-05	$40.41	$40.61	$40.41	$40.46	$37.38	6,970
2019-09-04	$40.68	$40.78	$40.68	$40.75	$37.64	427
2019-09-03	$40.38	$40.79	$40.38	$40.79	$37.68	1,733
2019-08-30	$40.11	$40.29	$40.10	$40.29	$37.22	5,127
2019-08-29	$40.14	$40.14	$40.07	$40.12	$37.06	425
2019-08-28	$40.06	$40.16	$40.06	$40.13	$36.99	499
2019-08-27	$40.04	$40.15	$40.04	$40.15	$37.01	916
2019-08-26	$39.78	$39.78	$39.78	$39.78	$36.67	0
2019-08-23	$39.78	$39.78	$39.78	$39.78	$36.67	6
2019-08-22	$39.83	$39.95	$39.78	$39.78	$36.67	1,450
2019-08-21	$40.25	$40.26	$39.97	$39.97	$36.84	1,378
2019-08-20	$40.02	$40.09	$40.02	$40.09	$36.96	1,101
2019-08-19	$39.90	$39.90	$39.76	$39.76	$36.65	402
2019-08-16	$38.91	$39.27	$38.91	$39.27	$36.20	543
2019-08-15	$37.66	$38.98	$37.66	$38.80	$35.77	2,565
2019-08-14	$37.98	$38.18	$37.70	$38.12	$35.14	3,224
2019-08-13	$38.00	$38.77	$38.00	$38.77	$35.74	3,170
2019-08-12	$38.32	$38.32	$37.84	$37.87	$34.91	23,594
2019-08-09	$38.16	$38.23	$38.08	$38.23	$35.24	532
2019-08-08	$38.31	$38.41	$38.08	$38.41	$35.41	770
2019-08-07	$37.56	$37.96	$37.44	$37.96	$34.99	1,743
2019-08-06	$37.18	$37.36	$37.18	$37.29	$34.37	4,090
2019-08-05	$37.20	$37.28	$37.20	$37.26	$34.35	1,900
2019-08-02	$37.20	$37.28	$37.20	$37.26	$34.35	1,900
2019-08-01	$36.85	$37.45	$36.85	$37.45	$34.52	8,300
2019-07-31	$37.00	$37.00	$37.00	$37.00	$34.11	675
2019-07-30	$37.17	$37.40	$37.17	$37.40	$34.48	400
2019-07-29	$37.65	$37.65	$37.65	$37.65	$34.63	911
2019-07-26	$37.43	$37.53	$37.43	$37.53	$34.52	420
2019-07-25	$37.36	$37.36	$37.19	$37.19	$34.20	427
2019-07-24	$37.21	$37.21	$37.21	$37.21	$34.22	3,017
2019-07-23	$36.90	$37.15	$36.82	$37.15	$34.17	1,150
2019-07-22	$37.15	$37.25	$37.13	$37.25	$34.26	1,550
2019-07-19	$37.08	$37.08	$36.97	$37.08	$34.10	500
2019-07-18	$37.19	$37.23	$37.19	$37.23	$34.24	852
2019-07-17	$37.31	$37.31	$37.31	$37.31	$34.31	100
2019-07-16	$37.50	$37.50	$37.38	$37.38	$34.38	897
2019-07-15	$37.38	$37.51	$37.32	$37.51	$34.50	1,159
2019-07-12	$36.88	$36.88	$36.88	$36.88	$33.92	185
2019-07-11	$37.73	$37.73	$37.73	$37.73	$34.70	13
2019-07-10	$37.95	$37.95	$37.73	$37.73	$34.70	22,517
2019-07-09	$37.74	$37.77	$37.61	$37.61	$34.59	1,802
2019-07-08	$37.69	$37.69	$37.64	$37.64	$34.62	300
2019-07-05	$37.89	$37.89	$37.83	$37.83	$34.79	415
2019-07-03	$37.62	$38.10	$37.61	$38.10	$35.04	1,120
2019-07-02	$36.99	$37.40	$36.94	$37.23	$34.24	12,531
2019-07-01	$36.94	$36.94	$36.94	$36.94	$33.97	67
2019-06-28	$36.96	$36.96	$36.94	$36.94	$33.97	3,732
2019-06-27	$36.32	$37.10	$36.32	$37.10	$34.12	2,200
2019-06-26	$37.31	$37.31	$37.31	$37.31	$34.23	25
2019-06-25	$37.48	$37.48	$37.31	$37.31	$34.23	500
2019-06-24	$37.45	$37.45	$37.45	$37.45	$34.36	357
2019-06-21	$37.31	$37.39	$37.31	$37.39	$34.31	2,832
2019-06-20	$37.37	$37.37	$37.37	$37.37	$34.29	276
2019-06-19	$36.53	$36.53	$36.53	$36.53	$33.52	825
2019-06-18	$36.93	$36.93	$36.93	$36.93	$33.88	10,252
2019-06-17	$36.93	$36.93	$36.93	$36.93	$33.88	435
2019-06-14	$36.32	$36.32	$36.31	$36.32	$33.32	960
2019-06-13	$36.28	$36.28	$36.28	$36.28	$33.29	235
2019-06-12	$36.75	$36.75	$36.75	$36.75	$33.72	18
2019-06-11	$37.28	$37.28	$36.71	$36.75	$33.72	3,865
2019-06-10	$37.24	$37.24	$37.24	$37.24	$34.16	557
2019-06-07	$37.25	$37.32	$37.25	$37.31	$34.23	717
2019-06-06	$36.75	$36.75	$36.75	$36.75	$33.72	39,782
2019-06-05	$36.66	$36.75	$36.66	$36.75	$33.72	302
2019-06-04	$36.24	$36.41	$36.24	$36.41	$33.41	250
2019-06-03	$36.11	$36.51	$36.11	$36.49	$33.48	3,507
2019-05-31	$36.31	$36.33	$36.31	$36.32	$33.32	6,258
2019-05-30	$36.23	$36.23	$36.23	$36.23	$33.24	275
2019-05-29	$36.73	$36.86	$36.73	$36.86	$33.74	200
2019-05-28	$37.32	$37.32	$36.99	$36.99	$33.86	4,067
2019-05-24	$37.18	$37.45	$37.18	$37.22	$34.07	10,284
2019-05-23	$37.31	$37.31	$37.31	$37.31	$34.15	190
2019-05-22	$37.05	$37.05	$37.05	$37.05	$33.91	267
2019-05-21	$37.14	$37.14	$37.14	$37.14	$34.00	572
2019-05-20	$36.50	$36.50	$36.50	$36.50	$33.41	0
2019-05-17	$36.19	$36.50	$36.19	$36.50	$33.41	801
2019-05-16	$36.56	$36.56	$36.54	$36.54	$33.45	651
2019-05-15	$36.21	$36.53	$36.21	$36.39	$33.31	8,202
2019-05-14	$36.53	$36.53	$36.21	$36.21	$33.14	956
2019-05-13	$36.40	$36.42	$36.11	$36.31	$33.24	1,730
2019-05-10	$36.14	$36.14	$36.14	$36.14	$33.08	100
2019-05-09	$35.70	$35.79	$35.68	$35.76	$32.73	1,319
2019-05-08	$35.97	$35.97	$35.79	$35.79	$32.76	2,425
2019-05-07	$36.16	$36.16	$35.99	$35.99	$32.94	387
2019-05-06	$36.02	$36.02	$36.02	$36.02	$32.97	4,135
2019-05-03	$35.76	$35.76	$35.74	$35.74	$32.71	1,025
2019-05-02	$36.11	$36.11	$36.11	$36.11	$33.05	0
2019-05-01	$35.89	$36.11	$35.77	$36.11	$33.05	900
2019-04-30	$35.95	$35.98	$35.95	$35.98	$32.93	675
2019-04-29	$36.14	$36.15	$36.14	$36.15	$33.09	17,896
2019-04-26	$35.42	$35.77	$35.40	$35.77	$32.67	1,020
2019-04-25	$35.43	$35.43	$35.35	$35.38	$32.31	3,000
2019-04-24	$35.64	$35.81	$35.60	$35.60	$32.51	710
2019-04-23	$35.77	$35.81	$35.77	$35.81	$32.70	400
2019-04-22	$35.92	$35.92	$35.90	$35.92	$32.80	1,305
2019-04-18	$36.15	$36.15	$36.15	$36.15	$33.01	87
2019-04-17	$36.50	$36.50	$36.15	$36.15	$33.01	1,132
2019-04-16	$37.01	$37.01	$36.85	$36.85	$33.65	315
2019-04-15	$37.71	$37.71	$37.28	$37.36	$34.12	1,333
2019-04-12	$37.38	$38.04	$37.38	$37.92	$34.63	7,273
2019-04-11	$37.25	$37.25	$37.25	$37.25	$34.02	510
2019-04-10	$37.51	$37.63	$37.51	$37.63	$34.36	200
2019-04-09	$37.40	$37.51	$37.28	$37.33	$34.09	1,400
2019-04-08	$37.16	$37.28	$37.16	$37.28	$34.04	621
2019-04-05	$37.14	$37.16	$37.14	$37.16	$33.93	538
2019-04-04	$37.49	$37.49	$37.49	$37.49	$34.24	0
2019-04-03	$37.49	$37.49	$37.49	$37.49	$34.24	100
2019-04-02	$36.88	$37.43	$36.88	$37.43	$34.18	3,047
2019-04-01	$37.84	$38.15	$37.84	$38.15	$34.84	282
2019-03-29	$38.40	$38.40	$38.40	$38.40	$35.07	200
2019-03-28	$38.33	$38.54	$38.30	$38.30	$34.98	10,452
2019-03-27	$38.31	$38.76	$38.31	$38.72	$35.28	30,400
2019-03-26	$38.47	$38.47	$38.47	$38.47	$35.05	20,070
2019-03-25	$38.43	$38.70	$38.39	$38.70	$35.26	21,285
2019-03-22	$38.34	$38.66	$38.29	$38.66	$35.23	21,203
2019-03-21	$38.35	$38.73	$38.35	$38.73	$35.29	21,570
2019-03-20	$37.60	$38.06	$37.60	$38.06	$34.68	2,333
2019-03-19	$37.39	$37.39	$37.39	$37.39	$34.07	2
2019-03-18	$37.75	$37.75	$37.39	$37.39	$34.07	1,458
2019-03-15	$37.54	$37.62	$37.39	$37.56	$34.22	4,845
2019-03-14	$37.93	$37.96	$37.79	$37.86	$34.50	1,500
2019-03-13	$38.17	$38.17	$38.05	$38.05	$34.67	14,400
2019-03-12	$38.07	$38.07	$38.07	$38.07	$34.69	25
2019-03-11	$37.96	$38.07	$37.94	$38.07	$34.69	2,120
2019-03-08	$38.35	$38.35	$37.93	$37.98	$34.61	3,407
2019-03-07	$38.34	$38.41	$38.34	$38.41	$35.00	540
2019-03-06	$37.87	$37.87	$37.58	$37.71	$34.36	6,758
2019-03-05	$37.14	$37.14	$37.14	$37.14	$33.84	37
2019-03-04	$37.25	$37.25	$37.14	$37.14	$33.84	5,100
2019-03-01	$38.14	$38.14	$37.30	$37.31	$34.00	2,380
2019-02-28	$37.00	$38.32	$37.00	$38.31	$34.91	2,269
2019-02-27	$36.63	$36.82	$36.63	$36.73	$33.47	7,426
2019-02-26	$36.55	$37.00	$36.55	$37.00	$33.64	1,358
2019-02-25	$36.56	$36.56	$36.56	$36.56	$33.23	500
2019-02-22	$36.56	$36.56	$36.56	$36.56	$33.23	296
2019-02-21	$36.35	$36.50	$36.31	$36.32	$33.02	800
2019-02-20	$36.06	$36.06	$36.05	$36.05	$32.77	1,001
2019-02-19	$35.64	$35.86	$35.64	$35.86	$32.60	345
2019-02-15	$35.50	$36.04	$35.50	$36.04	$32.76	3,752
2019-02-14	$36.01	$36.10	$36.01	$36.10	$32.82	1,200
2019-02-13	$35.97	$35.97	$35.92	$35.95	$32.68	516
2019-02-12	$36.33	$36.44	$36.33	$36.43	$33.12	4,255
2019-02-11	$36.44	$36.44	$36.42	$36.42	$33.11	1,702
2019-02-08	$36.64	$36.64	$36.64	$36.64	$33.31	100
2019-02-07	$36.40	$36.55	$36.21	$36.55	$33.23	1,460
2019-02-06	$36.34	$36.34	$36.34	$36.34	$33.04	204
2019-02-05	$36.24	$36.48	$36.24	$36.48	$33.16	2,886
2019-02-04	$35.63	$35.63	$35.63	$35.63	$32.39	200
2019-02-01	$35.56	$35.82	$35.56	$35.82	$32.56	1,300
2019-01-31	$34.69	$35.53	$34.69	$35.53	$32.30	800
2019-01-30	$34.57	$34.57	$34.57	$34.57	$31.43	1,050
2019-01-29	$34.68	$34.84	$34.68	$34.84	$31.60	542
2019-01-28	$34.94	$34.94	$34.89	$34.89	$31.64	1,137
2019-01-25	$35.00	$35.03	$34.95	$35.03	$31.77	3,500
2019-01-24	$34.40	$34.77	$34.39	$34.76	$31.52	425
2019-01-23	$33.84	$34.21	$33.84	$34.21	$31.02	1,049
2019-01-22	$34.17	$34.17	$33.53	$33.96	$30.80	600
2019-01-18	$34.17	$34.17	$34.17	$34.17	$30.99	21
2019-01-17	$34.17	$34.17	$34.17	$34.17	$30.99	7,442
2019-01-16	$34.12	$34.12	$34.12	$34.12	$30.94	927
2019-01-15	$33.99	$33.99	$33.99	$33.99	$30.82	445
2019-01-14	$33.97	$34.21	$33.97	$34.21	$31.02	2,583
2019-01-11	$33.84	$33.87	$33.80	$33.82	$30.67	5,500
2019-01-10	$33.37	$33.84	$33.37	$33.81	$30.66	2,892
2019-01-09	$33.66	$33.69	$33.65	$33.69	$30.55	957
2019-01-08	$33.29	$33.29	$33.28	$33.28	$30.18	2,113
2019-01-07	$32.88	$32.96	$32.80	$32.90	$29.84	6,787
2019-01-04	$32.36	$32.40	$32.36	$32.40	$29.38	1,700
2019-01-03	$32.37	$32.37	$32.37	$32.37	$29.36	100
2019-01-02	$32.37	$32.37	$32.37	$32.37	$29.36	1,050
2018-12-31	$32.55	$32.55	$32.50	$32.50	$29.48	1,800
2018-12-27	$32.07	$32.07	$32.07	$32.07	$29.08	301
2018-12-26	$32.60	$32.60	$32.60	$32.60	$29.56	202
2018-12-24	$32.33	$32.33	$31.86	$32.01	$29.03	6,462
2018-12-21	$32.94	$32.94	$32.50	$32.50	$29.47	3,750
2018-12-20	$33.43	$33.43	$33.00	$33.11	$30.03	7,320
2018-12-19	$33.72	$33.72	$33.33	$33.33	$30.23	1,945
2018-12-18	$33.58	$33.58	$33.58	$33.58	$30.45	549
2018-12-17	$33.60	$33.60	$33.56	$33.60	$30.47	768
2018-12-14	$33.99	$34.00	$33.89	$34.00	$30.83	1,025
2018-12-13	$34.12	$34.16	$34.12	$34.16	$30.98	425
2018-12-12	$33.97	$34.00	$33.78	$33.79	$30.64	2,012
2018-12-11	$35.16	$35.16	$35.16	$35.16	$31.89	100
2018-12-10	$35.63	$36.10	$35.23	$36.09	$32.73	5,750
2018-12-07	$34.85	$34.85	$34.85	$34.85	$31.60	0
2018-12-06	$34.44	$34.85	$34.44	$34.85	$31.60	396
2018-12-04	$34.80	$34.80	$34.80	$34.80	$31.56	2,103
2018-12-03	$34.75	$34.75	$34.75	$34.75	$31.51	742
2018-11-30	$35.20	$35.20	$34.92	$34.92	$31.67	21,455
2018-11-29	$35.17	$35.17	$35.17	$35.17	$31.90	85
2018-11-28	$34.95	$35.17	$34.95	$35.17	$31.82	741
2018-11-27	$34.88	$35.26	$34.87	$35.26	$31.90	1,200
2018-11-26	$35.25	$35.25	$35.25	$35.25	$31.89	2
2018-11-23	$35.25	$35.25	$35.25	$35.25	$31.89	30
2018-11-21	$35.00	$35.26	$35.00	$35.25	$31.89	1,050
2018-11-20	$34.67	$34.67	$34.67	$34.67	$31.37	40
2018-11-19	$34.67	$34.67	$34.67	$34.67	$31.37	275
2018-11-16	$35.42	$35.42	$35.42	$35.42	$32.05	42
2018-11-15	$35.42	$35.42	$35.42	$35.42	$32.05	1,030
2018-11-14	$35.53	$35.53	$35.52	$35.53	$32.15	3,975
2018-11-13	$35.92	$35.92	$35.55	$35.57	$32.18	8,040
2018-11-12	$35.97	$35.97	$35.82	$35.82	$32.41	1,456
2018-11-09	$36.04	$36.04	$36.04	$36.04	$32.61	0
2018-11-08	$36.20	$36.20	$36.03	$36.04	$32.61	1,451
2018-11-07	$36.11	$36.12	$36.09	$36.11	$32.67	2,351
2018-11-06	$35.94	$36.13	$35.94	$36.13	$32.69	1,000
2018-11-05	$35.98	$35.98	$35.89	$35.89	$32.47	574
2018-11-02	$36.05	$36.05	$35.98	$35.98	$32.55	1,985
2018-11-01	$35.94	$36.00	$35.93	$35.93	$32.51	2,466
2018-10-31	$35.76	$35.76	$35.58	$35.58	$32.19	7,490
2018-10-30	$35.05	$35.05	$35.05	$35.05	$31.71	550
2018-10-29	$35.50	$35.50	$35.31	$35.31	$31.87	1,300
2018-10-26	$35.66	$35.66	$35.66	$35.66	$32.19	401
2018-10-25	$35.94	$36.02	$35.91	$36.02	$32.51	580
2018-10-24	$36.12	$36.19	$35.97	$35.97	$32.47	2,818
2018-10-23	$35.65	$35.83	$35.65	$35.80	$32.31	1,620
2018-10-22	$35.19	$35.25	$35.19	$35.25	$31.82	1,217
2018-10-19	$34.98	$34.98	$34.89	$34.89	$31.49	1,750
2018-10-18	$35.02	$35.10	$34.94	$34.95	$31.54	1,201
2018-10-17	$35.34	$35.34	$35.14	$35.14	$31.72	605
2018-10-16	$35.56	$35.61	$35.36	$35.36	$31.91	6,995
2018-10-15	$35.13	$35.39	$35.01	$35.37	$31.92	38,661
2018-10-12	$34.93	$34.93	$34.93	$34.93	$31.53	300
2018-10-11	$34.43	$35.41	$34.43	$34.88	$31.48	9,200
2018-10-10	$35.72	$35.72	$35.72	$35.72	$32.24	0
2018-10-09	$35.73	$35.73	$35.72	$35.72	$32.24	1,650
2018-10-08	$36.12	$36.12	$36.12	$36.12	$32.60	799
2018-10-05	$35.80	$35.80	$35.75	$35.75	$32.27	7,200
2018-10-04	$36.27	$36.27	$36.03	$36.03	$32.52	1,991
2018-10-03	$36.76	$36.76	$36.76	$36.76	$33.18	264
2018-10-02	$36.81	$36.81	$36.81	$36.81	$33.22	0
2018-10-01	$36.80	$36.81	$36.80	$36.81	$33.22	311
2018-09-28	$36.80	$37.00	$36.80	$37.00	$33.40	1,025
2018-09-27	$37.29	$37.29	$37.29	$37.29	$33.66	176
2018-09-26	$37.57	$37.57	$37.29	$37.29	$33.58	950
2018-09-25	$37.67	$37.67	$37.67	$37.67	$33.92	1,102
2018-09-24	$37.68	$37.68	$37.68	$37.68	$33.93	146
2018-09-21	$37.33	$37.89	$37.33	$37.75	$33.99	465
2018-09-20	$37.26	$37.26	$37.26	$37.26	$33.55	354
2018-09-19	$37.10	$37.13	$37.10	$37.11	$33.42	791
2018-09-18	$37.48	$37.48	$37.48	$37.48	$33.75	27
2018-09-17	$37.48	$37.48	$37.48	$37.48	$33.75	364
2018-09-14	$36.26	$37.51	$36.26	$37.48	$33.75	1,400
2018-09-13	$37.39	$37.42	$37.39	$37.41	$33.69	4,012
2018-09-12	$36.31	$37.10	$36.31	$37.10	$33.41	1,906
2018-09-11	$36.23	$36.23	$36.23	$36.23	$32.62	969
2018-09-10	$35.60	$35.76	$35.60	$35.76	$32.20	286
2018-09-07	$35.52	$35.52	$35.46	$35.46	$31.93	520
2018-09-06	$35.53	$35.63	$35.53	$35.63	$32.09	405
2018-09-05	$35.10	$35.10	$35.10	$35.10	$31.61	950
2018-09-04	$35.45	$35.45	$35.45	$35.45	$31.92	6,600
2018-08-31	$35.43	$35.45	$35.43	$35.45	$31.92	7,545
2018-08-30	$36.17	$36.17	$36.17	$36.17	$32.57	100
2018-08-29	$36.08	$36.08	$36.08	$36.08	$32.41	230
2018-08-28	$36.07	$36.39	$36.07	$36.18	$32.50	1,000
2018-08-27	$36.00	$36.23	$36.00	$36.16	$32.49	1,610
2018-08-24	$35.61	$35.71	$35.61	$35.70	$32.07	600
2018-08-23	$35.95	$35.95	$35.77	$35.77	$32.14	2,055
2018-08-22	$36.02	$36.02	$36.02	$36.02	$32.36	4
2018-08-21	$36.02	$36.02	$36.02	$36.02	$32.36	500
2018-08-20	$35.93	$36.12	$35.71	$36.02	$32.36	4,551
2018-08-17	$35.72	$35.95	$35.72	$35.89	$32.24	1,624
2018-08-16	$35.27	$35.27	$35.27	$35.27	$31.69	148
2018-08-15	$35.69	$35.69	$35.69	$35.69	$32.06	608
2018-08-14	$34.68	$35.72	$34.66	$35.69	$32.07	11,877
2018-08-13	$33.76	$35.41	$33.12	$35.11	$31.54	2,650
2018-08-10	$33.45	$33.45	$33.45	$33.45	$30.05	100
2018-08-09	$33.62	$33.62	$33.62	$33.62	$30.20	0
2018-08-08	$33.49	$33.62	$33.49	$33.62	$30.20	550
2018-08-07	$33.35	$33.35	$33.35	$33.35	$29.96	451
2018-08-06	$32.00	$32.04	$32.00	$32.04	$28.78	380
2018-08-03	$33.48	$33.70	$33.48	$33.70	$30.28	1,844
2018-08-02	$33.14	$33.14	$33.14	$33.14	$29.77	0
2018-08-01	$33.21	$33.21	$33.14	$33.14	$29.77	925
2018-07-31	$32.90	$32.90	$32.90	$32.90	$29.56	40
2018-07-30	$32.87	$32.90	$32.87	$32.90	$29.56	710
2018-07-27	$32.50	$32.50	$32.50	$32.50	$29.12	335
2018-07-26	$32.78	$32.82	$32.78	$32.82	$29.41	1,802
2018-07-25	$32.89	$32.89	$32.89	$32.89	$29.47	193
2018-07-24	$32.99	$33.01	$32.99	$33.01	$29.58	783
2018-07-23	$33.24	$33.24	$33.24	$33.24	$29.79	50
2018-07-20	$33.30	$33.30	$33.24	$33.24	$29.79	300
2018-07-19	$33.00	$33.29	$33.00	$33.24	$29.79	701
2018-07-18	$33.16	$33.27	$33.12	$33.27	$29.81	1,736
2018-07-17	$33.70	$33.72	$33.59	$33.59	$30.10	480
2018-07-16	$33.25	$33.25	$33.06	$33.22	$29.77	2,826
2018-07-13	$33.13	$33.17	$33.13	$33.17	$29.72	295
2018-07-12	$33.00	$33.00	$33.00	$33.00	$29.57	0
2018-07-11	$33.21	$33.21	$33.00	$33.00	$29.57	1,600
2018-07-10	$33.20	$33.20	$33.20	$33.20	$29.75	57
2018-07-09	$33.25	$33.25	$33.20	$33.20	$29.75	375
2018-07-06	$33.12	$33.23	$33.12	$33.21	$29.76	2,450
2018-07-05	$32.96	$33.04	$32.96	$33.04	$29.61	805
2018-07-03	$32.38	$32.84	$32.38	$32.84	$29.43	13,030
2018-07-02	$30.61	$30.61	$30.61	$30.61	$27.43	500
2018-06-29	$32.26	$32.52	$32.26	$32.52	$29.14	39,717
2018-06-28	$31.89	$31.89	$31.89	$31.89	$28.58	300
2018-06-27	$32.00	$32.09	$31.81	$31.81	$28.43	1,549
2018-06-26	$32.38	$32.38	$32.32	$32.32	$28.89	1,417
2018-06-25	$32.33	$32.37	$32.33	$32.37	$28.93	419
2018-06-22	$32.33	$32.33	$32.33	$32.33	$28.89	18,020
2018-06-21	$32.33	$32.33	$32.33	$32.33	$28.89	2,600
2018-06-20	$32.64	$32.64	$32.64	$32.64	$29.17	2
2018-06-19	$32.54	$32.64	$32.54	$32.64	$29.17	504
2018-06-18	$32.28	$32.42	$32.28	$32.42	$28.98	776
2018-06-15	$32.34	$32.34	$32.34	$32.34	$28.90	9,530
2018-06-14	$32.44	$32.44	$32.44	$32.44	$28.99	556
2018-06-13	$31.48	$31.48	$31.48	$31.48	$28.14	50
2018-06-12	$31.48	$31.48	$31.48	$31.48	$28.14	0
2018-06-11	$31.55	$31.55	$31.48	$31.48	$28.14	520
2018-06-08	$31.19	$31.28	$31.19	$31.28	$27.96	200
2018-06-07	$31.18	$31.18	$31.18	$31.18	$27.87	400
2018-06-06	$31.02	$31.02	$31.02	$31.02	$27.72	596
2018-06-05	$31.15	$31.21	$31.15	$31.21	$27.89	450
2018-06-04	$31.68	$31.68	$31.68	$31.68	$28.31	0
2018-06-01	$31.68	$31.68	$31.68	$31.68	$28.31	1
2018-05-31	$31.68	$31.68	$31.68	$31.68	$28.31	1,942
2018-05-30	$31.68	$31.68	$31.68	$31.68	$28.32	0
2018-05-29	$31.76	$31.77	$31.68	$31.68	$28.24	3,675
2018-05-25	$31.76	$31.76	$31.76	$31.76	$28.31	200
2018-05-24	$31.57	$31.57	$31.57	$31.57	$28.14	131
2018-05-23	$31.18	$31.40	$31.18	$31.40	$27.99	1,329
2018-05-22	$31.40	$31.40	$31.36	$31.40	$27.99	1,017
2018-05-21	$29.58	$29.58	$29.58	$29.58	$26.37	219
2018-05-18	$30.82	$30.82	$30.82	$30.82	$27.47	501
2018-05-17	$31.08	$31.08	$31.08	$31.08	$27.70	50
2018-05-16	$31.05	$31.08	$30.91	$31.08	$27.70	3,760
2018-05-15	$31.27	$31.27	$30.93	$31.02	$27.65	695
2018-05-14	$31.56	$31.56	$31.56	$31.56	$28.13	125
2018-05-11	$31.52	$31.57	$31.35	$31.56	$28.13	860
2018-05-10	$30.98	$31.25	$30.98	$31.25	$27.85	6,300
2018-05-09	$29.94	$30.58	$29.94	$30.58	$27.26	1,570
2018-05-08	$29.07	$29.27	$29.07	$29.27	$26.09	251
2018-05-07	$29.03	$29.03	$29.03	$29.03	$25.88	0
2018-05-04	$29.03	$29.03	$29.03	$29.03	$25.88	2,336
2018-05-03	$29.03	$29.03	$29.03	$29.03	$25.88	68
2018-05-02	$28.99	$29.03	$28.99	$29.03	$25.88	3,746
2018-05-01	$28.95	$29.01	$28.95	$29.01	$25.86	604
2018-04-30	$29.02	$29.02	$28.81	$28.81	$25.68	1,619
2018-04-27	$29.01	$29.01	$28.39	$28.40	$25.31	1,179
2018-04-26	$28.80	$28.88	$28.80	$28.84	$25.63	1,401
2018-04-25	$29.00	$29.00	$29.00	$29.00	$25.77	0
2018-04-24	$29.00	$29.00	$29.00	$29.00	$25.77	800
2018-04-23	$29.12	$29.15	$29.06	$29.14	$25.90	5,069
2018-04-20	$29.76	$29.81	$29.74	$29.81	$26.49	1,025
2018-04-19	$29.95	$29.95	$29.95	$29.95	$26.62	1,006
2018-04-18	$29.39	$30.15	$29.39	$29.99	$26.65	3,058
2018-04-17	$30.04	$30.15	$30.03	$30.10	$26.75	3,039
2018-04-16	$29.08	$29.69	$29.08	$29.69	$26.39	700
2018-04-13	$29.55	$29.55	$29.55	$29.55	$26.26	346
2018-04-12	$29.45	$29.45	$29.43	$29.43	$26.16	1,300
2018-04-11	$29.50	$29.50	$29.46	$29.48	$26.20	700
2018-04-10	$29.33	$29.35	$29.33	$29.33	$26.07	500
2018-04-09	$28.41	$29.21	$28.41	$29.20	$25.95	5,950
2018-04-06	$28.96	$28.96	$28.96	$28.96	$25.74	1,000
2018-04-05	$28.90	$29.02	$28.82	$29.00	$25.77	2,927
2018-04-04	$28.53	$28.53	$28.50	$28.50	$25.33	385
2018-04-03	$28.93	$29.14	$28.93	$29.14	$25.90	1,203
2018-04-02	$28.67	$28.93	$28.62	$28.62	$25.44	4,075
2018-03-29	$28.63	$28.89	$28.63	$28.89	$25.68	1,100
2018-03-28	$27.77	$28.27	$27.77	$28.27	$25.12	850
2018-03-27	$27.83	$27.83	$27.80	$27.80	$24.63	6,091
2018-03-26	$27.93	$27.93	$27.93	$27.93	$24.75	216
2018-03-23	$28.17	$28.22	$26.24	$27.95	$24.77	3,177
2018-03-22	$27.92	$27.99	$27.92	$27.99	$24.80	1,451
2018-03-21	$27.90	$28.04	$27.83	$27.83	$24.66	2,735
2018-03-20	$27.62	$27.83	$27.62	$27.83	$24.66	15,755
2018-03-19	$27.33	$27.36	$27.31	$27.34	$24.23	11,001
2018-03-16	$27.00	$27.00	$27.00	$27.00	$23.93	12,871
2018-03-15	$27.25	$27.25	$27.00	$27.00	$23.93	900
2018-03-14	$27.36	$27.36	$27.29	$27.29	$24.18	538
2018-03-13	$27.51	$27.70	$27.46	$27.46	$24.33	860
2018-03-12	$27.60	$27.72	$27.60	$27.72	$24.56	500
2018-03-09	$27.09	$27.70	$27.09	$27.70	$24.55	1,171
2018-03-08	$27.37	$27.51	$27.32	$27.51	$24.38	1,688
2018-03-07	$27.31	$27.34	$27.20	$27.34	$24.23	2,300
2018-03-06	$27.24	$27.28	$27.23	$27.28	$24.17	1,124
2018-03-05	$27.05	$27.05	$27.05	$27.05	$23.97	100
2018-03-02	$27.27	$27.27	$27.18	$27.18	$24.09	5,535
2018-03-01	$27.19	$27.39	$27.19	$27.32	$24.21	18,650
2018-02-28	$27.47	$27.47	$27.36	$27.36	$24.24	8,386
2018-02-27	$27.70	$27.70	$27.69	$27.69	$24.54	613
2018-02-26	$27.95	$28.19	$27.95	$28.18	$24.88	912
2018-02-23	$27.88	$27.92	$27.88	$27.92	$24.65	830
2018-02-22	$28.50	$28.50	$28.50	$28.50	$25.16	171
2018-02-21	$28.95	$28.95	$28.95	$28.95	$25.56	1
2018-02-20	$29.05	$29.13	$28.95	$28.95	$25.56	2,953
2018-02-16	$29.45	$29.45	$29.33	$29.33	$25.89	425
2018-02-15	$28.86	$29.19	$28.86	$29.19	$25.77	1,628
2018-02-14	$28.64	$28.79	$28.64	$28.79	$25.41	2,750
2018-02-13	$28.11	$28.11	$28.11	$28.11	$24.81	0
2018-02-12	$27.72	$28.11	$27.72	$28.11	$24.81	4,228
2018-02-09	$27.32	$27.67	$27.32	$27.67	$24.43	1,601
2018-02-08	$28.09	$28.09	$28.09	$28.09	$24.80	144
2018-02-07	$28.37	$28.40	$28.31	$28.31	$24.99	1,074
2018-02-06	$28.43	$28.43	$28.43	$28.43	$25.10	300
2018-02-05	$28.05	$28.37	$27.97	$28.26	$24.95	8,293
2018-02-02	$28.82	$28.82	$27.92	$28.60	$25.25	1,385
2018-02-01	$29.33	$29.33	$28.78	$28.99	$25.59	3,078
2018-01-31	$29.11	$29.11	$29.10	$29.10	$25.69	28,040
2018-01-30	$29.23	$29.23	$29.02	$29.02	$25.62	766
2018-01-29	$29.75	$29.75	$29.33	$29.33	$25.80	1,800
2018-01-26	$29.80	$29.80	$29.80	$29.80	$26.21	750
2018-01-25	$29.72	$29.84	$29.71	$29.84	$26.24	600
2018-01-24	$29.67	$29.67	$29.63	$29.63	$26.06	1,435
2018-01-23	$29.50	$29.51	$29.50	$29.51	$25.95	530
2018-01-22	$29.42	$29.42	$29.26	$29.26	$25.73	1,700
2018-01-19	$29.21	$29.35	$29.21	$29.35	$25.81	1,538
2018-01-18	$29.37	$29.37	$29.26	$29.26	$25.73	1,638
2018-01-17	$29.30	$29.35	$29.30	$29.35	$25.81	10,560
2018-01-16	$29.09	$29.32	$29.09	$29.25	$25.73	1,562
2018-01-12	$28.72	$28.92	$28.72	$28.92	$25.44	3,400
2018-01-11	$28.57	$28.59	$28.56	$28.59	$25.15	802
2018-01-10	$28.51	$28.61	$28.51	$28.59	$25.15	3,675
2018-01-09	$29.02	$29.02	$28.77	$28.77	$25.30	500
2018-01-08	$29.53	$29.53	$29.42	$29.42	$25.88	2,037
2018-01-05	$29.46	$29.49	$29.35	$29.36	$25.82	3,300
2018-01-04	$29.22	$29.36	$29.22	$29.36	$25.82	2,994
2018-01-03	$29.71	$29.71	$29.71	$29.71	$26.13	16
2018-01-02	$29.83	$29.83	$29.71	$29.71	$26.13	1,295
2017-12-29	$29.49	$29.49	$29.49	$29.49	$25.94	1,800
2017-12-28	$29.32	$29.51	$29.32	$29.51	$25.95	554
2017-12-27	$29.13	$29.13	$29.13	$29.13	$25.53	100
2017-12-26	$28.76	$28.76	$28.42	$28.42	$24.91	4,100
2017-12-22	$28.84	$29.00	$28.84	$28.94	$25.36	1,147
2017-12-21	$28.75	$28.95	$28.75	$28.82	$25.26	2,398
2017-12-20	$28.67	$28.67	$28.67	$28.67	$25.12	178
2017-12-19	$28.92	$28.95	$28.82	$28.82	$25.26	1,699
2017-12-18	$29.31	$29.31	$29.31	$29.31	$25.69	260
2017-12-15	$29.51	$29.51	$29.37	$29.37	$25.74	7,403
2017-12-14	$29.36	$29.36	$29.36	$29.36	$25.73	250
2017-12-13	$28.91	$28.91	$28.91	$28.91	$25.34	1,550
2017-12-12	$28.75	$28.75	$28.75	$28.75	$25.19	1,082
2017-12-11	$28.74	$28.75	$28.72	$28.75	$25.19	1,000
2017-12-08	$28.61	$28.85	$28.52	$28.84	$25.27	1,608
2017-12-07	$28.51	$28.51	$28.51	$28.51	$24.98	235
2017-12-06	$28.71	$28.71	$28.71	$28.71	$25.16	150
2017-12-05	$28.77	$29.00	$28.77	$28.92	$25.34	527
2017-12-04	$28.97	$28.99	$28.97	$28.98	$25.40	715
2017-12-01	$28.90	$29.01	$28.79	$29.01	$25.42	1,794
2017-11-30	$28.63	$28.63	$28.63	$28.63	$25.09	1,276
2017-11-29	$29.04	$29.04	$29.04	$29.04	$25.44	100
2017-11-28	$29.12	$29.12	$29.12	$29.12	$25.42	1,902
2017-11-27	$29.31	$29.31	$29.31	$29.31	$25.59	250
2017-11-24	$29.10	$29.10	$29.10	$29.10	$25.41	383
2017-11-22	$29.23	$29.23	$29.10	$29.11	$25.42	800
2017-11-21	$28.94	$29.02	$28.94	$29.02	$25.34	3,202
2017-11-20	$29.23	$29.23	$29.15	$29.15	$25.45	928
2017-11-17	$28.83	$28.83	$28.83	$28.83	$25.17	300
2017-11-16	$28.10	$28.88	$28.10	$28.87	$25.21	907
2017-11-15	$28.68	$28.68	$28.63	$28.63	$25.00	14,333
2017-11-14	$29.08	$29.08	$29.08	$29.08	$25.39	50
2017-11-13	$29.08	$29.08	$29.08	$29.08	$25.39	148
2017-11-10	$29.26	$29.26	$28.96	$29.08	$25.39	4,920
2017-11-09	$29.35	$29.35	$29.07	$29.25	$25.54	2,870
2017-11-08	$27.96	$27.96	$27.96	$27.96	$24.41	0
2017-11-07	$27.51	$28.02	$27.51	$27.96	$24.41	3,450
2017-11-06	$27.17	$27.32	$27.17	$27.32	$23.85	1,846
2017-11-03	$27.14	$27.14	$27.14	$27.14	$23.70	120
2017-11-02	$27.35	$27.35	$27.35	$27.35	$23.88	0
2017-11-01	$26.40	$27.35	$26.40	$27.35	$23.88	2,800
2017-10-31	$26.58	$26.59	$26.44	$26.54	$23.17	2,285
2017-10-30	$26.83	$26.83	$26.82	$26.83	$23.43	460
2017-10-27	$26.83	$26.83	$26.83	$26.83	$23.33	4,792
2017-10-26	$26.94	$26.94	$26.91	$26.91	$23.40	1,237
2017-10-25	$27.37	$27.37	$27.01	$27.01	$23.49	800
2017-10-24	$27.51	$27.51	$27.26	$27.26	$23.71	200
2017-10-23	$27.53	$27.53	$27.42	$27.42	$23.85	675
2017-10-20	$27.55	$27.55	$27.54	$27.54	$23.95	501
2017-10-19	$27.60	$27.60	$27.60	$27.60	$24.00	0
2017-10-18	$27.60	$27.60	$27.60	$27.60	$24.00	1
2017-10-17	$27.60	$27.60	$27.60	$27.60	$24.00	41
2017-10-16	$27.60	$27.60	$27.60	$27.60	$24.00	0
2017-10-13	$27.60	$27.60	$27.60	$27.60	$24.00	25
2017-10-12	$27.52	$27.60	$27.52	$27.60	$24.00	4,201
2017-10-11	$27.55	$27.55	$27.42	$27.47	$23.89	730
2017-10-10	$27.16	$27.54	$27.16	$27.46	$23.88	6,981
2017-10-09	$25.68	$26.29	$25.68	$25.71	$22.36	2,106
2017-10-06	$27.14	$27.14	$27.14	$27.14	$23.60	0
2017-10-05	$27.14	$27.14	$27.14	$27.14	$23.60	500
2017-10-04	$27.17	$27.19	$27.17	$27.19	$23.65	2,000
2017-10-03	$27.18	$27.18	$27.16	$27.17	$23.63	950
2017-10-02	$27.12	$27.12	$27.12	$27.12	$23.59	508
2017-09-29	$27.09	$27.15	$27.09	$27.15	$23.61	2,398
2017-09-28	$26.84	$26.92	$26.84	$26.92	$23.42	700
2017-09-27	$26.90	$26.90	$26.90	$26.90	$23.30	100
2017-09-26	$27.05	$27.30	$27.05	$27.18	$23.54	5,095
2017-09-25	$27.07	$27.10	$27.04	$27.10	$23.48	13,320
2017-09-22	$27.19	$27.19	$27.19	$27.19	$23.55	0
2017-09-21	$27.19	$27.19	$27.19	$27.19	$23.55	83
2017-09-20	$27.19	$27.19	$27.19	$27.19	$23.55	12,200
2017-09-19	$27.36	$27.36	$27.19	$27.19	$23.55	3,303
2017-09-18	$27.50	$27.50	$27.45	$27.45	$23.78	1,330
2017-09-15	$27.70	$27.70	$27.57	$27.57	$23.88	12,616
2017-09-14	$27.40	$27.43	$27.38	$27.38	$23.72	2,526
2017-09-13	$27.34	$27.38	$27.34	$27.37	$23.71	1,493
2017-09-12	$27.90	$27.90	$27.90	$27.90	$24.17	100
2017-09-11	$28.27	$28.28	$28.02	$28.02	$24.27	1,242
2017-09-08	$28.19	$28.19	$28.02	$28.02	$24.27	800
2017-09-07	$28.28	$28.28	$28.27	$28.27	$24.49	338
2017-09-06	$28.26	$28.26	$27.80	$27.80	$24.08	546
2017-09-05	$27.68	$27.68	$27.68	$27.68	$23.98	500
2017-09-01	$27.41	$27.59	$27.41	$27.59	$23.90	811
2017-08-31	$27.16	$27.41	$27.05	$27.41	$23.74	1,565
2017-08-30	$27.16	$27.16	$27.16	$27.16	$23.53	200
2017-08-29	$27.11	$27.11	$27.11	$27.11	$23.48	0
2017-08-28	$27.07	$27.12	$27.06	$27.11	$23.39	2,400
2017-08-25	$27.22	$27.22	$27.22	$27.22	$23.49	0
2017-08-24	$27.22	$27.22	$27.22	$27.22	$23.49	300
2017-08-23	$27.02	$27.02	$27.02	$27.02	$23.31	50
2017-08-22	$27.02	$27.02	$27.02	$27.02	$23.31	0
2017-08-21	$27.00	$27.02	$27.00	$27.02	$23.31	600
2017-08-18	$26.98	$26.98	$26.98	$26.98	$23.28	200
2017-08-17	$26.68	$26.72	$26.68	$26.72	$23.06	1,102
2017-08-16	$26.75	$27.09	$26.75	$27.09	$23.37	2,839
2017-08-15	$26.49	$26.50	$26.49	$26.49	$22.86	2,064
2017-08-14	$26.15	$26.15	$26.14	$26.14	$22.56	1,000
2017-08-11	$25.98	$25.98	$25.98	$25.98	$22.42	200
2017-08-10	$25.99	$25.99	$25.99	$25.99	$22.43	0
2017-08-09	$25.82	$25.99	$25.65	$25.99	$22.43	10,128
2017-08-08	$25.91	$25.94	$25.87	$25.94	$22.38	3,206
2017-08-07	$25.47	$25.80	$25.47	$25.80	$22.26	4,600
2017-08-04	$26.19	$26.19	$26.19	$26.19	$22.60	0
2017-08-03	$26.15	$26.19	$26.14	$26.19	$22.60	13,820
2017-08-02	$26.24	$26.24	$26.19	$26.19	$22.60	400
2017-08-01	$26.10	$26.13	$26.09	$26.13	$22.55	8,985
2017-07-31	$25.97	$25.97	$25.97	$25.97	$22.41	302
2017-07-28	$26.08	$26.08	$25.96	$25.96	$22.40	5,300
2017-07-27	$26.17	$26.17	$26.17	$26.17	$22.58	0
2017-07-26	$25.88	$26.17	$25.88	$26.17	$22.49	675
2017-07-25	$26.05	$26.05	$26.05	$26.05	$22.39	0
2017-07-24	$26.07	$26.12	$26.04	$26.05	$22.39	2,000
2017-07-21	$25.96	$25.96	$25.96	$25.96	$22.31	282
2017-07-20	$25.88	$25.88	$25.88	$25.88	$22.24	2,000
2017-07-19	$25.75	$25.76	$25.75	$25.76	$22.14	1,000
2017-07-18	$25.45	$25.47	$25.45	$25.47	$21.89	527
2017-07-17	$25.62	$25.63	$25.51	$25.52	$21.93	2,964
2017-07-14	$25.55	$25.60	$25.52	$25.60	$22.00	1,162
2017-07-13	$25.46	$25.46	$25.43	$25.43	$21.85	1,084
2017-07-12	$25.45	$25.45	$25.45	$25.45	$21.87	377
2017-07-11	$24.76	$24.95	$24.76	$24.95	$21.44	884
2017-07-10	$25.41	$25.41	$25.21	$25.21	$21.66	714
2017-07-07	$25.74	$25.74	$25.41	$25.41	$21.84	2,885
2017-07-06	$25.83	$25.83	$25.58	$25.62	$22.01	2,500
2017-07-05	$25.61	$25.65	$25.53	$25.53	$21.94	4,685
2017-07-03	$25.34	$25.34	$25.03	$25.03	$21.51	2,600
2017-06-30	$25.78	$25.78	$25.74	$25.74	$22.12	6,219
2017-06-29	$25.90	$25.90	$25.74	$25.87	$22.23	1,542
2017-06-28	$26.11	$26.11	$26.11	$26.11	$22.44	200
2017-06-27	$25.73	$25.73	$25.62	$25.62	$21.93	2,025
2017-06-26	$25.64	$25.65	$25.59	$25.65	$21.95	4,550
2017-06-23	$25.50	$25.62	$25.50	$25.62	$21.93	2,500
2017-06-22	$25.25	$25.41	$24.62	$25.41	$21.75	6,300
2017-06-21	$25.12	$25.12	$25.12	$25.12	$21.50	153
2017-06-20	$25.40	$25.40	$25.31	$25.35	$21.70	3,094
2017-06-19	$25.55	$25.55	$25.43	$25.43	$21.77	834
2017-06-16	$25.37	$25.52	$25.37	$25.52	$21.84	6,550
2017-06-15	$25.48	$25.55	$25.48	$25.53	$21.85	1,050
2017-06-14	$25.70	$25.70	$25.48	$25.48	$21.81	2,200
2017-06-13	$25.76	$25.76	$25.75	$25.75	$22.04	400
2017-06-12	$25.24	$25.56	$25.18	$25.56	$21.88	9,966
2017-06-09	$25.13	$25.13	$25.13	$25.13	$21.51	9,758
2017-06-08	$25.15	$25.16	$25.11	$25.11	$21.49	11,324
2017-06-07	$25.22	$25.22	$25.10	$25.10	$21.48	1,026
2017-06-06	$25.18	$25.18	$25.17	$25.18	$21.55	1,000
2017-06-05	$25.18	$25.18	$25.18	$25.18	$21.55	140
2017-06-02	$25.02	$25.02	$25.02	$25.02	$21.41	1,437
2017-06-01	$24.74	$25.15	$24.74	$25.15	$21.52	600
2017-05-31	$24.95	$24.95	$24.60	$24.60	$21.05	3,215
2017-05-30	$24.96	$25.06	$24.96	$25.05	$21.44	500
2017-05-26	$25.00	$25.09	$25.00	$25.09	$21.47	2,445
2017-05-25	$25.04	$25.04	$25.02	$25.02	$21.35	450
2017-05-24	$25.11	$25.11	$25.11	$25.11	$21.42	600
2017-05-23	$24.92	$24.92	$24.92	$24.92	$21.26	250
2017-05-22	$24.50	$25.00	$24.50	$25.00	$21.33	2,000
2017-05-19	$24.66	$24.83	$24.66	$24.83	$21.18	1,247
2017-05-18	$24.62	$24.72	$24.62	$24.63	$21.01	5,391
2017-05-17	$24.93	$24.93	$24.93	$24.93	$21.27	1
2017-05-16	$24.89	$24.94	$24.85	$24.93	$21.27	3,139
2017-05-15	$24.20	$24.20	$24.20	$24.20	$20.65	0
2017-05-12	$24.20	$24.20	$24.20	$24.20	$20.65	200
2017-05-11	$24.31	$24.42	$24.25	$24.42	$20.83	6,595
2017-05-10	$24.63	$24.63	$24.54	$24.57	$20.96	856
2017-05-09	$24.57	$24.57	$24.57	$24.57	$20.96	100
2017-05-08	$24.56	$24.56	$24.56	$24.56	$20.95	335
2017-05-05	$24.25	$24.65	$24.25	$24.65	$21.03	2,211
2017-05-04	$24.22	$24.22	$24.21	$24.21	$20.65	835
2017-05-03	$24.65	$24.71	$24.07	$24.41	$20.83	6,781
2017-05-02	$24.59	$24.71	$24.59	$24.71	$21.08	1,000
2017-05-01	$24.73	$25.02	$24.73	$24.82	$21.17	1,441
2017-04-28	$24.69	$24.75	$24.64	$24.74	$21.11	3,081
2017-04-27	$24.63	$24.63	$24.63	$24.63	$21.01	1,350
2017-04-26	$25.21	$25.21	$24.92	$24.96	$21.29	4,900
2017-04-25	$25.53	$25.53	$25.53	$25.53	$21.69	0
2017-04-24	$25.60	$25.61	$25.53	$25.53	$21.69	2,485
2017-04-21	$25.53	$25.53	$25.53	$25.53	$21.69	150
2017-04-20	$25.45	$25.45	$25.45	$25.45	$21.62	826
2017-04-19	$25.56	$25.56	$25.55	$25.55	$21.70	1,500
2017-04-18	$25.75	$25.77	$25.64	$25.74	$21.87	7,212
2017-04-17	$25.61	$25.71	$25.58	$25.71	$21.84	2,950
2017-04-13	$25.75	$25.75	$25.58	$25.58	$21.73	2,462
2017-04-12	$25.47	$25.64	$25.47	$25.62	$21.76	3,050
2017-04-11	$25.32	$25.32	$25.32	$25.32	$21.51	0
2017-04-10	$25.26	$25.32	$25.23	$25.32	$21.51	4,725
2017-04-07	$25.17	$25.22	$25.17	$25.22	$21.42	470
2017-04-06	$24.90	$24.93	$24.86	$24.92	$21.17	702
2017-04-05	$24.81	$24.89	$24.76	$24.89	$21.14	6,804
2017-04-04	$24.66	$24.66	$24.66	$24.66	$20.95	50
2017-04-03	$25.00	$25.00	$24.66	$24.66	$20.95	6,200
2017-03-31	$25.10	$25.10	$25.10	$25.10	$21.32	200
2017-03-30	$24.93	$24.93	$24.93	$24.93	$21.18	25
2017-03-29	$24.87	$24.94	$24.87	$24.93	$21.18	3,500
2017-03-28	$24.85	$24.90	$24.85	$24.87	$21.04	1,875
2017-03-27	$24.76	$24.96	$24.76	$24.90	$21.06	1,583
2017-03-24	$24.89	$24.89	$24.83	$24.89	$21.05	4,000
2017-03-23	$24.68	$24.97	$24.68	$24.97	$21.12	2,443
2017-03-22	$24.31	$24.57	$24.31	$24.57	$20.78	2,400
2017-03-21	$24.33	$24.35	$24.27	$24.35	$20.60	980
2017-03-20	$24.03	$24.15	$24.03	$24.15	$20.43	634
2017-03-17	$24.08	$24.24	$24.08	$24.24	$20.50	4,310
2017-03-16	$24.06	$24.06	$24.06	$24.06	$20.35	620
2017-03-15	$23.68	$23.87	$23.59	$23.87	$20.19	1,075
2017-03-14	$23.45	$23.45	$23.30	$23.30	$19.71	1,330
2017-03-13	$23.56	$23.56	$23.56	$23.56	$19.93	1,000
2017-03-10	$23.63	$23.63	$23.62	$23.62	$19.98	3,000
2017-03-09	$23.66	$23.66	$23.49	$23.49	$19.87	924
2017-03-08	$23.75	$23.75	$23.54	$23.54	$19.91	2,825
2017-03-07	$23.75	$23.79	$23.75	$23.78	$20.12	1,730
2017-03-06	$23.72	$23.73	$23.70	$23.70	$20.05	3,300
2017-03-03	$23.84	$23.84	$23.65	$23.80	$20.13	2,235
2017-03-02	$24.20	$24.20	$24.01	$24.01	$20.31	2,127
2017-03-01	$24.34	$24.39	$24.30	$24.38	$20.62	2,020
2017-02-28	$24.17	$24.17	$24.09	$24.17	$20.45	3,595
2017-02-27	$24.43	$24.43	$24.20	$24.22	$20.49	1,750
2017-02-24	$24.12	$24.12	$24.12	$24.12	$20.40	0
2017-02-23	$24.12	$24.12	$24.12	$24.12	$20.32	0
2017-02-22	$24.11	$24.12	$24.11	$24.12	$20.32	3,502
2017-02-21	$24.29	$24.29	$24.27	$24.27	$20.44	398
2017-02-17	$24.44	$24.44	$24.43	$24.43	$20.58	1,052
2017-02-16	$24.40	$24.54	$24.40	$24.48	$20.62	2,421
2017-02-15	$24.00	$24.26	$24.00	$24.26	$20.43	1,189
2017-02-14	$24.59	$24.59	$24.59	$24.59	$20.71	443
2017-02-13	$24.65	$24.65	$24.60	$24.60	$20.72	2,524
2017-02-10	$24.45	$24.50	$24.45	$24.45	$20.59	1,000
2017-02-09	$24.42	$24.55	$24.42	$24.55	$20.68	780
2017-02-08	$24.47	$24.47	$24.47	$24.47	$20.61	200
2017-02-07	$24.07	$24.07	$24.07	$24.07	$20.27	3,500
2017-02-06	$24.27	$24.28	$24.25	$24.25	$20.42	400
2017-02-03	$24.46	$24.50	$24.41	$24.41	$20.56	2,900
2017-02-02	$24.41	$24.41	$24.35	$24.35	$20.51	617
2017-02-01	$24.46	$24.46	$24.46	$24.46	$20.60	1,110
2017-01-31	$24.14	$24.35	$24.06	$24.35	$20.51	3,450
2017-01-30	$23.59	$23.92	$23.59	$23.92	$20.15	500
2017-01-27	$24.07	$24.07	$24.07	$24.07	$20.27	133
2017-01-26	$24.10	$24.14	$24.10	$24.14	$20.24	1,883
2017-01-25	$24.25	$24.25	$24.25	$24.25	$20.34	593
2017-01-24	$23.75	$24.02	$23.75	$24.02	$20.14	650
2017-01-23	$23.58	$23.58	$23.58	$23.58	$19.77	1,400
2017-01-20	$23.58	$23.58	$23.58	$23.58	$19.77	300
2017-01-19	$23.33	$23.33	$23.24	$23.24	$19.49	601
2017-01-18	$23.77	$23.77	$23.76	$23.76	$19.93	707
2017-01-17	$24.13	$24.25	$23.98	$24.07	$20.18	3,200
2017-01-13	$24.00	$24.00	$24.00	$24.00	$20.13	243
2017-01-12	$24.06	$24.06	$24.00	$24.00	$20.13	1,750
2017-01-11	$23.61	$23.82	$23.61	$23.82	$19.98	345
2017-01-10	$23.98	$23.98	$23.98	$23.98	$20.11	150
2017-01-09	$24.03	$24.31	$23.95	$24.30	$20.38	7,980
2017-01-06	$23.85	$24.00	$23.85	$24.00	$20.13	3,478
2017-01-05	$23.77	$23.81	$23.75	$23.75	$19.92	1,525
2017-01-04	$23.41	$23.71	$23.41	$23.71	$19.88	2,215
2017-01-03	$23.26	$23.31	$23.25	$23.25	$19.50	904
2016-12-30	$23.30	$23.33	$23.22	$23.33	$19.56	1,530
2016-12-29	$22.82	$23.10	$22.82	$23.10	$19.38	21,302
2016-12-28	$22.76	$22.89	$22.54	$22.89	$19.20	2,371
2016-12-27	$22.60	$22.60	$22.60	$22.60	$18.87	1,690
2016-12-23	$22.81	$22.81	$22.79	$22.79	$19.03	1,000
2016-12-22	$23.21	$23.21	$23.21	$23.21	$19.37	54
2016-12-21	$23.06	$23.21	$23.03	$23.21	$19.37	2,305
2016-12-20	$22.70	$22.81	$22.69	$22.81	$19.05	2,390
2016-12-19	$22.46	$22.62	$22.46	$22.62	$18.88	1,713
2016-12-16	$22.17	$22.39	$22.17	$22.39	$18.69	1,144
2016-12-15	$22.29	$22.29	$22.23	$22.28	$18.60	2,338
2016-12-14	$23.08	$23.08	$22.53	$22.53	$18.81	5,120
2016-12-13	$23.32	$23.32	$23.30	$23.30	$19.45	450
2016-12-12	$23.32	$23.40	$23.32	$23.36	$19.50	901
2016-12-09	$23.30	$23.34	$23.30	$23.34	$19.48	2,405
2016-12-08	$23.15	$23.30	$23.15	$23.29	$19.45	3,706
2016-12-07	$23.00	$23.01	$22.96	$23.01	$19.21	2,320
2016-12-06	$22.80	$22.83	$22.80	$22.83	$19.06	280
2016-12-05	$22.97	$23.00	$22.96	$22.97	$19.18	1,002
2016-12-02	$22.88	$22.88	$22.85	$22.85	$19.08	500
2016-12-01	$22.60	$22.69	$22.60	$22.69	$18.94	250
2016-11-30	$22.72	$22.72	$22.72	$22.72	$18.97	4,986
2016-11-29	$22.82	$22.88	$22.82	$22.88	$19.10	600
2016-11-28	$22.83	$22.86	$22.83	$22.86	$19.08	800
2016-11-25	$22.65	$22.65	$22.65	$22.65	$18.82	0
2016-11-23	$22.65	$22.65	$22.65	$22.65	$18.82	1,005
2016-11-22	$22.65	$22.65	$22.65	$22.65	$18.82	0
2016-11-21	$22.15	$22.71	$22.15	$22.65	$18.82	2,670
2016-11-18	$22.42	$22.49	$22.42	$22.49	$18.69	761
2016-11-17	$22.71	$22.71	$22.71	$22.71	$18.87	536
2016-11-16	$22.04	$22.45	$22.04	$22.44	$18.65	1,408
2016-11-15	$22.52	$22.58	$22.46	$22.58	$18.77	1,000
2016-11-14	$21.74	$21.85	$21.74	$21.80	$18.12	3,115
2016-11-11	$21.97	$21.97	$21.97	$21.97	$18.26	100
2016-11-10	$22.09	$22.09	$22.06	$22.06	$18.34	703
2016-11-09	$22.30	$22.33	$22.30	$22.33	$18.56	2,020
2016-11-08	$22.40	$22.75	$22.40	$22.75	$18.91	3,800
2016-11-07	$21.86	$22.05	$21.85	$22.05	$18.32	7,865
2016-11-04	$21.37	$21.80	$21.37	$21.69	$18.03	1,610
2016-11-03	$21.55	$21.55	$21.55	$21.55	$17.91	430
2016-11-02	$21.58	$21.58	$21.20	$21.20	$17.62	3,000
2016-11-01	$21.48	$21.62	$21.48	$21.62	$17.97	2,779
2016-10-31	$21.49	$21.49	$21.47	$21.47	$17.84	2,338
2016-10-28	$21.50	$21.66	$21.47	$21.65	$17.99	3,084
2016-10-27	$21.62	$21.62	$21.56	$21.56	$17.92	700
2016-10-26	$22.23	$22.23	$22.23	$22.23	$18.38	260
2016-10-25	$22.52	$22.52	$22.50	$22.50	$18.61	225
2016-10-24	$22.56	$22.56	$22.37	$22.37	$18.50	352
2016-10-21	$22.53	$22.57	$22.53	$22.57	$18.67	1,603
2016-10-20	$22.83	$22.83	$22.83	$22.83	$18.88	0
2016-10-19	$22.37	$22.83	$22.37	$22.83	$18.88	1,401
2016-10-18	$22.68	$22.68	$22.65	$22.65	$18.73	1,043
2016-10-17	$22.59	$22.59	$22.57	$22.57	$18.67	500
2016-10-14	$22.64	$22.64	$22.61	$22.61	$18.70	1,450
2016-10-13	$21.88	$21.98	$21.88	$21.90	$18.11	25,840
2016-10-12	$21.57	$21.57	$21.57	$21.57	$17.84	500
2016-10-11	$21.10	$21.10	$21.10	$21.10	$17.45	200
2016-10-10	$20.86	$22.56	$20.86	$20.99	$17.36	1,700
2016-10-07	$21.58	$21.58	$21.58	$21.58	$17.85	50
2016-10-06	$21.62	$21.62	$21.33	$21.58	$17.85	2,310
2016-10-05	$22.07	$22.12	$21.72	$21.78	$18.01	3,275
2016-10-04	$22.13	$22.13	$22.01	$22.01	$18.20	386
2016-10-03	$23.26	$23.26	$23.03	$23.03	$19.05	200
2016-09-30	$23.32	$23.32	$23.32	$23.32	$19.29	3,500
2016-09-29	$23.00	$23.00	$23.00	$23.00	$19.02	0
2016-09-28	$22.60	$23.00	$22.60	$23.00	$19.02	669
2016-09-27	$22.78	$22.78	$22.78	$22.78	$18.75	0
2016-09-26	$22.77	$22.78	$22.77	$22.78	$18.75	500
2016-09-23	$22.83	$23.00	$22.83	$23.00	$18.94	1,100
2016-09-22	$23.13	$23.13	$23.07	$23.07	$19.00	1,011
2016-09-21	$22.73	$22.84	$22.73	$22.84	$18.80	1,104
2016-09-20	$22.70	$22.77	$22.70	$22.77	$18.75	1,497
2016-09-19	$22.17	$22.56	$22.17	$22.56	$18.58	1,601
2016-09-16	$21.90	$21.90	$21.78	$21.78	$17.93	3,794
2016-09-15	$22.10	$22.10	$22.02	$22.02	$18.13	863
2016-09-14	$22.01	$22.01	$21.92	$21.92	$18.05	1,300
2016-09-13	$22.39	$22.39	$22.20	$22.21	$18.29	900
2016-09-12	$22.63	$22.73	$22.49	$22.67	$18.66	2,340
2016-09-09	$23.31	$23.33	$22.63	$22.70	$18.69	1,870
2016-09-08	$23.81	$23.81	$23.81	$23.81	$19.60	0
2016-09-07	$23.81	$23.81	$23.81	$23.81	$19.60	200
2016-09-06	$23.82	$23.82	$23.61	$23.61	$19.44	901
2016-09-02	$23.20	$23.36	$23.12	$23.36	$19.23	3,150
2016-09-01	$22.77	$23.02	$22.70	$23.02	$18.95	4,135
2016-08-31	$22.84	$22.84	$22.80	$22.80	$18.77	23,017
2016-08-30	$23.59	$23.59	$23.59	$23.59	$19.42	1,021
2016-08-29	$23.57	$23.66	$23.54	$23.66	$19.48	2,550
2016-08-26	$24.01	$24.12	$24.01	$24.12	$19.77	425
2016-08-25	$23.98	$23.99	$23.87	$23.99	$19.66	2,250
2016-08-24	$23.93	$23.93	$23.93	$23.93	$19.62	200
2016-08-23	$24.20	$24.22	$24.08	$24.15	$19.80	2,600
2016-08-22	$24.08	$24.08	$23.88	$23.88	$19.57	400
2016-08-19	$23.90	$24.15	$23.83	$24.15	$19.80	2,152
2016-08-18	$24.02	$24.02	$23.95	$24.00	$19.67	2,731
2016-08-17	$23.52	$23.75	$23.52	$23.75	$19.47	1,238
2016-08-16	$23.74	$23.75	$23.64	$23.64	$19.38	6,359
2016-08-15	$23.92	$23.93	$23.86	$23.86	$19.56	1,203
2016-08-12	$23.31	$23.96	$23.31	$23.84	$19.54	4,510
2016-08-11	$23.48	$23.64	$23.39	$23.39	$19.17	3,670
2016-08-10	$24.24	$24.24	$24.00	$24.00	$19.67	929
2016-08-09	$24.61	$24.61	$24.58	$24.58	$20.15	1,250
2016-08-08	$24.51	$24.51	$24.22	$24.47	$20.06	5,165
2016-08-05	$24.48	$24.50	$24.47	$24.50	$20.08	2,150
2016-08-04	$24.59	$24.73	$24.55	$24.71	$20.25	2,808
2016-08-03	$24.60	$24.63	$24.49	$24.50	$20.08	4,200
2016-08-02	$24.66	$24.66	$24.66	$24.66	$20.21	240
2016-08-01	$25.06	$25.06	$25.06	$25.06	$20.54	240
2016-07-29	$24.45	$24.45	$24.45	$24.45	$20.04	0
2016-07-28	$24.37	$24.45	$24.37	$24.45	$20.04	430
2016-07-27	$24.69	$24.69	$24.18	$24.27	$19.89	2,205
2016-07-26	$24.82	$24.82	$24.82	$24.82	$20.26	300
2016-07-25	$24.70	$24.89	$24.70	$24.89	$20.32	1,495
2016-07-22	$24.94	$24.94	$24.94	$24.94	$20.36	251
2016-07-21	$25.23	$25.23	$25.23	$25.23	$20.59	1,500
2016-07-20	$25.28	$25.28	$25.23	$25.23	$20.59	695
2016-07-19	$24.92	$25.00	$24.92	$24.99	$20.40	2,824
2016-07-18	$25.21	$25.21	$25.21	$25.21	$20.58	66
2016-07-15	$25.20	$25.25	$25.20	$25.21	$20.58	2,050
2016-07-14	$25.42	$25.60	$25.40	$25.45	$20.77	9,335
2016-07-13	$25.18	$25.41	$25.18	$25.39	$20.72	2,586
2016-07-12	$24.90	$25.24	$24.90	$25.23	$20.59	355
2016-07-11	$25.42	$25.55	$25.32	$25.32	$20.66	5,605
2016-07-08	$25.50	$25.50	$25.48	$25.48	$20.80	1,653
2016-07-07	$26.00	$26.00	$25.53	$25.54	$20.84	685
2016-07-06	$25.16	$25.75	$25.16	$25.70	$20.98	2,900
2016-07-05	$25.36	$25.36	$25.35	$25.35	$20.69	3,586
2016-07-01	$25.62	$25.67	$25.62	$25.67	$20.95	543
2016-06-30	$25.42	$25.61	$25.42	$25.61	$20.90	750
2016-06-29	$24.89	$25.50	$24.89	$25.44	$20.76	4,565
2016-06-28	$24.67	$24.67	$24.67	$24.67	$20.14	70
2016-06-27	$24.54	$24.75	$24.54	$24.75	$20.12	2,285
2016-06-24	$24.06	$24.77	$24.06	$24.77	$20.13	2,235
2016-06-23	$24.86	$25.02	$24.86	$24.95	$20.28	2,236
2016-06-22	$24.84	$24.84	$24.84	$24.84	$20.19	240
2016-06-21	$24.58	$24.77	$24.58	$24.77	$20.14	6,832
2016-06-20	$24.44	$24.44	$24.38	$24.38	$19.82	441
2016-06-17	$24.39	$24.39	$24.39	$24.39	$19.82	234
2016-06-16	$24.31	$24.42	$24.31	$24.42	$19.85	1,059
2016-06-15	$24.33	$24.33	$24.33	$24.33	$19.78	1,000
2016-06-14	$24.58	$24.58	$24.58	$24.58	$19.98	100
2016-06-13	$24.75	$24.79	$24.53	$24.65	$20.03	1,505
2016-06-10	$24.21	$24.21	$24.21	$24.21	$19.67	300
2016-06-09	$24.51	$24.51	$24.28	$24.28	$19.73	1,795
2016-06-08	$24.61	$24.76	$24.61	$24.76	$20.12	1,275
2016-06-07	$24.21	$24.21	$24.20	$24.20	$19.67	570
2016-06-06	$24.03	$24.16	$24.03	$24.16	$19.64	4,249
2016-06-03	$24.01	$24.01	$24.01	$24.01	$19.51	200
2016-06-02	$23.36	$23.36	$23.36	$23.36	$18.99	100
2016-06-01	$23.45	$23.52	$23.45	$23.51	$19.11	2,203
2016-05-31	$23.45	$23.45	$23.45	$23.45	$19.06	1,410
2016-05-27	$23.47	$23.47	$23.47	$23.47	$19.07	202
2016-05-26	$23.56	$23.56	$23.50	$23.51	$19.02	3,300
2016-05-25	$22.77	$23.28	$22.77	$23.28	$18.77	8,155
2016-05-24	$23.26	$23.26	$22.48	$22.48	$18.13	12,115
2016-05-23	$23.10	$23.10	$23.10	$23.10	$18.63	550
2016-05-20	$23.48	$23.49	$23.48	$23.49	$18.95	1,300
2016-05-19	$23.30	$23.30	$23.08	$23.08	$18.62	760
2016-05-18	$23.72	$23.98	$23.67	$23.67	$19.09	4,140
2016-05-17	$24.09	$24.09	$23.89	$23.89	$19.27	2,531
2016-05-16	$24.14	$24.30	$24.14	$24.30	$19.60	1,756
2016-05-13	$24.00	$24.00	$23.90	$23.90	$19.27	2,061
2016-05-12	$24.17	$24.17	$24.16	$24.16	$19.49	1,900
2016-05-11	$24.58	$24.61	$24.16	$24.16	$19.48	3,400
2016-05-10	$24.03	$24.83	$24.03	$24.60	$19.84	3,070
2016-05-09	$24.01	$24.01	$24.00	$24.00	$19.36	430
2016-05-06	$23.54	$23.54	$23.54	$23.54	$18.99	1
2016-05-05	$23.27	$23.75	$23.27	$23.54	$18.99	4,758
2016-05-04	$23.27	$23.27	$23.23	$23.23	$18.74	691
2016-05-03	$23.40	$23.40	$23.33	$23.37	$18.85	3,603
2016-05-02	$23.84	$23.84	$23.55	$23.55	$18.99	700
2016-04-29	$23.78	$23.78	$23.72	$23.72	$19.13	1,323
2016-04-28	$23.77	$23.77	$23.63	$23.63	$19.06	13,646
2016-04-27	$23.42	$23.67	$23.42	$23.59	$19.03	3,054
2016-04-26	$23.33	$23.39	$23.29	$23.37	$18.77	900
2016-04-25	$23.03	$23.12	$23.03	$23.12	$18.57	3,833
2016-04-22	$23.23	$23.23	$23.08	$23.08	$18.53	1,200
2016-04-21	$23.49	$23.49	$23.06	$23.07	$18.52	2,982
2016-04-20	$23.52	$23.69	$23.52	$23.60	$18.95	3,258
2016-04-19	$23.68	$23.68	$23.61	$23.61	$18.96	905
2016-04-18	$23.31	$23.31	$23.31	$23.31	$18.72	117
2016-04-15	$23.33	$23.33	$23.11	$23.25	$18.67	3,002
2016-04-14	$23.15	$23.15	$23.15	$23.15	$18.59	0
2016-04-13	$23.14	$23.15	$23.14	$23.15	$18.59	1,500
2016-04-12	$23.00	$23.18	$23.00	$23.18	$18.61	2,591
2016-04-11	$22.62	$22.68	$22.53	$22.68	$18.21	1,232
2016-04-08	$22.24	$22.42	$22.24	$22.40	$17.99	1,251
2016-04-07	$22.24	$22.24	$22.07	$22.14	$17.78	1,350
2016-04-06	$22.20	$22.29	$22.20	$22.29	$17.90	6,134
2016-04-05	$22.05	$22.11	$22.05	$22.10	$17.75	935
2016-04-04	$22.28	$22.40	$22.27	$22.27	$17.88	2,680
2016-04-01	$22.00	$22.15	$22.00	$22.06	$17.72	1,475
2016-03-31	$22.38	$22.39	$22.18	$22.25	$17.87	3,450
2016-03-30	$22.17	$22.25	$21.99	$22.20	$17.83	3,914
2016-03-29	$21.73	$22.01	$21.67	$21.96	$17.64	6,000
2016-03-28	$21.55	$21.60	$21.53	$21.60	$17.27	910
2016-03-24	$21.60	$21.64	$21.53	$21.53	$17.21	2,700
2016-03-23	$22.03	$22.03	$21.62	$21.72	$17.36	9,460
2016-03-22	$22.19	$22.38	$22.19	$22.27	$17.80	3,800
2016-03-21	$22.38	$22.38	$22.36	$22.36	$17.87	1,251
2016-03-18	$22.82	$22.82	$22.82	$22.82	$18.24	217
2016-03-17	$22.91	$23.03	$22.91	$23.01	$18.39	3,061
2016-03-16	$22.06	$22.45	$22.06	$22.45	$17.95	6,776
2016-03-15	$22.00	$22.02	$22.00	$22.02	$17.60	650
2016-03-14	$21.84	$22.07	$21.82	$22.07	$17.64	1,548
2016-03-11	$22.30	$22.30	$22.17	$22.17	$17.72	1,000
2016-03-10	$21.70	$21.70	$21.70	$21.70	$17.35	100
2016-03-09	$21.83	$22.11	$21.83	$22.07	$17.64	1,535
2016-03-08	$21.82	$21.82	$21.82	$21.82	$17.44	0
2016-03-07	$21.77	$21.82	$21.74	$21.82	$17.44	3,314
2016-03-04	$21.92	$21.92	$21.92	$21.92	$17.52	125
2016-03-03	$21.93	$21.99	$21.93	$21.99	$17.58	716
2016-03-02	$21.55	$21.97	$21.55	$21.97	$17.56	1,200
2016-03-01	$21.72	$21.78	$21.71	$21.77	$17.40	1,512
2016-02-29	$21.48	$21.48	$21.34	$21.34	$17.06	2,254
2016-02-26	$21.26	$21.26	$21.26	$21.26	$16.99	0
2016-02-25	$21.28	$21.44	$21.26	$21.26	$16.99	3,575
2016-02-24	$20.99	$21.26	$20.99	$21.26	$16.91	5,809
2016-02-23	$21.02	$21.22	$21.02	$21.20	$16.87	3,842
2016-02-22	$21.10	$21.10	$21.10	$21.10	$16.79	302
2016-02-19	$20.65	$20.65	$20.65	$20.65	$16.43	151
2016-02-18	$20.90	$20.98	$20.89	$20.90	$16.63	3,107
2016-02-17	$20.67	$20.86	$20.67	$20.86	$16.59	10,558
2016-02-16	$20.80	$20.80	$20.61	$20.61	$16.40	450
2016-02-12	$20.73	$20.73	$20.45	$20.61	$16.40	2,561
2016-02-11	$20.33	$20.39	$20.33	$20.39	$16.22	1,140
2016-02-10	$20.45	$20.45	$20.37	$20.37	$16.20	3,122
2016-02-09	$20.68	$20.75	$20.61	$20.75	$16.51	825
2016-02-08	$20.98	$20.98	$20.64	$20.68	$16.45	1,635
2016-02-05	$21.43	$21.43	$21.19	$21.19	$16.86	3,138
2016-02-04	$21.40	$21.40	$21.40	$21.40	$17.02	100
2016-02-03	$21.36	$21.38	$21.28	$21.28	$16.93	23,596
2016-02-02	$20.88	$21.09	$20.88	$21.09	$16.78	300
2016-02-01	$21.32	$21.35	$21.00	$21.15	$16.83	7,420
2016-01-29	$21.00	$21.32	$21.00	$21.29	$16.93	3,270
2016-01-28	$20.85	$20.97	$20.77	$20.97	$16.68	1,100
2016-01-27	$20.57	$20.63	$20.49	$20.49	$16.30	15,686
2016-01-26	$20.57	$20.57	$20.57	$20.57	$16.28	40,098
2016-01-25	$20.57	$20.57	$20.57	$20.57	$16.28	11
2016-01-22	$20.59	$20.69	$20.57	$20.57	$16.28	2,514
2016-01-21	$20.40	$20.40	$20.21	$20.40	$16.15	2,781
2016-01-20	$19.61	$19.83	$19.32	$19.83	$15.70	6,563
2016-01-19	$19.09	$20.00	$19.08	$19.95	$15.79	9,577
2016-01-15	$18.02	$19.01	$18.00	$19.01	$15.05	7,365
2016-01-14	$18.14	$18.25	$18.14	$18.15	$14.37	5,450
2016-01-13	$18.73	$18.73	$18.70	$18.70	$14.81	1,600
2016-01-12	$18.54	$18.54	$18.35	$18.44	$14.60	5,640
2016-01-11	$18.63	$18.63	$18.54	$18.55	$14.68	3,254
2016-01-08	$18.67	$18.67	$18.49	$18.49	$14.64	3,903
2016-01-07	$19.03	$19.03	$18.50	$18.65	$14.76	4,515
2016-01-06	$18.97	$19.25	$18.97	$19.25	$15.24	1,721
2016-01-05	$19.11	$19.11	$19.11	$19.11	$15.13	149
2016-01-04	$19.17	$19.17	$19.09	$19.11	$15.13	900
2015-12-31	$19.69	$19.69	$19.39	$19.39	$15.35	8,150
2015-12-30	$19.65	$19.76	$19.64	$19.71	$15.60	2,948
2015-12-29	$19.80	$19.80	$19.57	$19.62	$15.53	5,750
2015-12-28	$19.73	$19.73	$19.70	$19.70	$15.51	2,325
2015-12-24	$19.52	$19.61	$19.52	$19.60	$15.44	1,460
2015-12-23	$19.40	$19.62	$19.40	$19.51	$15.36	7,487
2015-12-22	$19.25	$19.33	$19.22	$19.33	$15.22	3,959
2015-12-21	$19.51	$19.51	$19.41	$19.43	$15.30	2,903
2015-12-18	$19.43	$19.50	$19.43	$19.44	$15.31	2,716
2015-12-17	$19.28	$19.55	$19.28	$19.55	$15.40	3,568
2015-12-16	$19.50	$19.50	$19.30	$19.42	$15.30	3,143
2015-12-15	$18.92	$19.27	$18.92	$19.21	$15.13	5,030
2015-12-14	$18.39	$18.60	$18.39	$18.60	$14.65	1,651
2015-12-11	$18.68	$18.71	$18.54	$18.66	$14.70	2,581
2015-12-10	$18.93	$19.18	$18.93	$19.02	$14.98	2,852
2015-12-09	$18.89	$18.92	$18.72	$18.72	$14.74	7,415
2015-12-08	$18.79	$18.79	$18.73	$18.73	$14.75	2,101
2015-12-07	$19.50	$19.55	$19.16	$19.17	$15.09	7,378
2015-12-04	$19.59	$19.68	$19.58	$19.67	$15.49	3,050
2015-12-03	$19.88	$19.88	$19.76	$19.76	$15.56	1,762
2015-12-02	$19.86	$19.90	$19.83	$19.90	$15.67	1,177
2015-12-01	$19.91	$20.02	$19.87	$19.88	$15.66	3,463
2015-11-30	$19.77	$19.80	$19.76	$19.80	$15.59	2,901
2015-11-27	$19.71	$19.77	$19.71	$19.77	$15.57	1,080
2015-11-25	$19.77	$19.77	$19.68	$19.68	$15.50	2,602
2015-11-24	$19.98	$20.07	$19.94	$19.99	$15.68	3,310
2015-11-23	$19.88	$19.88	$19.88	$19.88	$15.59	1
2015-11-20	$19.92	$20.01	$19.78	$19.88	$15.59	1,601
2015-11-19	$19.92	$19.92	$19.77	$19.89	$15.60	7,880
2015-11-18	$20.31	$20.32	$19.84	$19.89	$15.60	6,871
2015-11-17	$19.51	$20.58	$19.51	$20.58	$16.14	8,093
2015-11-16	$18.71	$19.14	$18.69	$19.14	$15.01	10,672
2015-11-13	$19.09	$19.10	$18.73	$18.73	$14.69	6,163
2015-11-12	$19.25	$19.25	$19.05	$19.10	$14.98	3,350
2015-11-11	$19.41	$19.64	$19.38	$19.60	$15.37	8,667
2015-11-10	$19.22	$19.29	$19.22	$19.27	$15.11	2,047
2015-11-09	$19.60	$19.60	$19.13	$19.13	$15.01	11,975
2015-11-06	$20.02	$20.02	$19.58	$19.63	$15.39	4,730
2015-11-05	$19.83	$20.22	$19.82	$20.21	$15.85	2,930
2015-11-04	$20.18	$20.18	$19.72	$19.82	$15.55	8,015
2015-11-03	$20.43	$20.43	$20.25	$20.31	$15.93	5,691
2015-11-02	$20.51	$20.51	$20.51	$20.51	$16.09	100
2015-10-30	$20.67	$20.67	$20.50	$20.50	$16.08	625
2015-10-29	$20.49	$20.63	$20.49	$20.59	$16.15	2,650
2015-10-28	$20.44	$20.52	$20.44	$20.52	$16.09	845
2015-10-27	$20.64	$20.64	$20.47	$20.47	$15.98	925
2015-10-26	$21.07	$21.15	$21.07	$21.15	$16.51	2,227
2015-10-23	$21.02	$21.02	$21.02	$21.02	$16.41	1,000
2015-10-22	$21.12	$21.12	$21.07	$21.11	$16.47	13,333
2015-10-21	$21.25	$21.25	$20.98	$21.03	$16.42	1,611
2015-10-20	$21.50	$21.53	$21.28	$21.28	$16.61	6,867
2015-10-19	$21.54	$21.54	$21.49	$21.49	$16.77	1,291
2015-10-16	$21.65	$21.65	$21.65	$21.65	$16.90	218
2015-10-15	$21.62	$21.66	$21.61	$21.66	$16.91	824
2015-10-14	$21.49	$21.49	$21.46	$21.49	$16.78	3,931
2015-10-13	$21.49	$21.53	$21.46	$21.46	$16.75	1,219
2015-10-12	$21.57	$21.57	$21.57	$21.57	$16.84	24
2015-10-09	$21.72	$21.72	$21.57	$21.57	$16.84	2,107
2015-10-08	$21.49	$21.60	$21.41	$21.60	$16.86	7,435
2015-10-07	$21.60	$21.61	$21.60	$21.60	$16.86	1,031
2015-10-06	$21.60	$21.60	$21.60	$21.60	$16.86	140
2015-10-05	$21.61	$21.61	$21.57	$21.58	$16.84	1,330
2015-10-02	$21.16	$21.40	$21.16	$21.40	$16.70	825
2015-10-01	$21.31	$21.31	$21.26	$21.27	$16.60	2,630
2015-09-30	$21.06	$21.18	$21.06	$21.17	$16.52	1,788
2015-09-29	$20.91	$20.91	$20.80	$20.89	$16.31	3,050
2015-09-28	$21.04	$21.10	$21.04	$21.06	$16.44	1,250
2015-09-25	$21.08	$21.08	$21.08	$21.08	$16.37	0
2015-09-24	$20.89	$21.12	$20.89	$21.08	$16.37	1,016
2015-09-23	$21.05	$21.09	$21.05	$21.07	$16.37	1,617
2015-09-22	$21.41	$21.41	$21.34	$21.34	$16.58	2,146
2015-09-21	$21.69	$22.41	$21.69	$22.41	$17.41	2,193
2015-09-18	$21.75	$21.84	$21.75	$21.84	$16.96	1,801
2015-09-17	$21.52	$22.00	$21.50	$22.00	$17.09	3,141
2015-09-16	$21.64	$21.70	$21.58	$21.68	$16.84	6,161
2015-09-15	$21.16	$21.28	$21.16	$21.26	$16.51	8,600
2015-09-14	$21.13	$21.18	$21.13	$21.16	$16.44	1,700
2015-09-11	$21.15	$21.15	$21.12	$21.12	$16.41	940
2015-09-10	$21.12	$21.31	$21.12	$21.29	$16.54	1,062
2015-09-09	$21.51	$21.52	$21.12	$21.12	$16.41	3,820
2015-09-08	$21.49	$21.50	$21.21	$21.50	$16.70	1,701
2015-09-04	$21.16	$21.33	$21.16	$21.18	$16.45	663
2015-09-03	$21.07	$21.48	$20.93	$21.48	$16.69	2,516
2015-09-02	$20.77	$21.02	$20.77	$20.98	$16.29	3,675
2015-09-01	$21.09	$21.09	$20.96	$20.96	$16.28	765
2015-08-31	$21.11	$21.23	$20.99	$21.23	$16.49	11,563
2015-08-28	$21.08	$21.28	$21.08	$21.28	$16.53	1,150
2015-08-27	$21.25	$21.25	$21.19	$21.19	$16.46	745
2015-08-26	$20.28	$20.57	$20.22	$20.57	$15.90	4,764
2015-08-25	$20.57	$20.61	$20.34	$20.34	$15.73	6,500
2015-08-24	$20.50	$20.76	$20.10	$20.13	$15.56	5,460
2015-08-21	$21.77	$21.78	$20.93	$20.93	$16.18	5,795
2015-08-20	$22.17	$22.17	$21.91	$21.91	$16.93	5,550
2015-08-19	$22.38	$22.38	$22.11	$22.31	$17.25	2,325
2015-08-18	$22.12	$22.60	$22.12	$22.60	$17.47	2,588
2015-08-17	$21.91	$22.17	$21.91	$22.17	$17.14	2,775
2015-08-14	$21.89	$21.89	$21.89	$21.89	$16.92	1
2015-08-13	$21.90	$21.90	$21.89	$21.89	$16.92	322
2015-08-12	$21.88	$21.94	$21.88	$21.93	$16.95	1,508
2015-08-11	$21.26	$21.57	$21.20	$21.57	$16.67	2,333
2015-08-10	$21.39	$21.49	$21.07	$21.47	$16.60	2,900
2015-08-07	$21.09	$21.09	$21.09	$21.09	$16.31	96
2015-08-06	$21.00	$21.09	$20.98	$21.09	$16.31	3,495

Canadian Apartment Properties Real Estate Investment Trust (CDPYF) News Headlines

Recent Canadian Apartment Properties Real Estate Investment Trust (CDPYF) News

Similar Companies to Canadian Apartment Properties Real Estate Investment Trust (CDPYF) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Canadian Apartment Properties Real Estate Investment Trust (CDPYF) Exchange: PINK