Chuy`s Holdings Inc (CHUY) Stock

Data as of April 26, 2024

$30.33 ($0.35) 1.17%

Chuy`s Holdings Inc - Daily Information

Click for more stock information on Chuy`s Holdings Inc.

Daily Information	Data
Date	April 26, 2024
Open	$29.87
Previous Close	$30.33
High	$30.52
Low	$29.87
Adjusted Open	$29.87
Previous Adjusted Close	$30.33
Adjusted High	$30.52
Adjusted Low	$29.87

About Chuy`s Holdings Inc (CHUY)

Chuyâs Holdings, Inc. develops, operates, and franchises full service restaurants. It offers Mexican and Tex-Mex inspired food items such as enchiladas, tacos, burritos, quesadillas, tamales, platters, antojitos, appetizers, soups, salads, and desserts. The company was founded in 1982 and is headquartered in Austin, Texas. Since its inception, Chuyâs Holdings, Inc.has grown from one restaurant to over 90 in 17 US states. The company prides itself on its fresh and flavorful recipes, superior ingredients and friendly staff and services.

Invest in Chuy`s Holdings Inc (CHUY)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Invest with as little as $5.

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

Historical Stock Data for Chuy`s Holdings Inc (CHUY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$29.87	$30.52	$29.87	$30.33	$30.33	159,163
2024-04-25	$30.08	$30.35	$29.80	$29.98	$29.98	162,348
2024-04-24	$30.70	$31.19	$30.48	$30.53	$30.53	59,238
2024-04-23	$30.52	$31.21	$30.52	$30.77	$30.77	206,645
2024-04-22	$30.81	$30.81	$30.16	$30.38	$30.38	70,707
2024-04-19	$30.22	$30.68	$30.04	$30.59	$30.59	86,337
2024-04-18	$30.34	$30.77	$30.12	$30.43	$30.43	85,412
2024-04-17	$31.16	$31.16	$30.19	$30.32	$30.32	69,279
2024-04-16	$30.68	$30.92	$30.43	$30.85	$30.85	72,772
2024-04-15	$31.41	$31.81	$30.80	$30.98	$30.98	89,947
2024-04-12	$31.74	$31.93	$31.37	$31.55	$31.55	83,160
2024-04-11	$31.67	$31.67	$31.30	$31.48	$31.48	109,225
2024-04-10	$31.56	$31.56	$31.01	$31.39	$31.39	108,219
2024-04-09	$32.52	$32.52	$32.00	$32.13	$32.13	97,385
2024-04-08	$32.42	$32.76	$32.32	$32.33	$32.33	83,038
2024-04-05	$32.59	$32.81	$32.05	$32.34	$32.34	132,110
2024-04-04	$32.78	$33.59	$32.10	$32.60	$32.60	171,028
2024-04-03	$32.84	$33.21	$32.19	$32.33	$32.33	139,937
2024-04-02	$33.80	$33.80	$32.52	$32.83	$32.83	156,003
2024-04-01	$33.73	$34.13	$33.32	$33.91	$33.91	109,973
2024-03-28	$33.85	$34.24	$33.47	$33.73	$33.73	137,812
2024-03-27	$33.03	$34.30	$33.03	$33.93	$33.93	111,310
2024-03-26	$33.74	$34.03	$32.61	$32.65	$32.65	148,373
2024-03-25	$33.72	$33.91	$33.35	$33.41	$33.41	108,747
2024-03-22	$34.12	$34.12	$33.74	$33.78	$33.78	108,980
2024-03-21	$34.48	$34.79	$34.01	$34.19	$34.19	102,269
2024-03-20	$34.71	$34.93	$34.13	$34.49	$34.49	118,708
2024-03-19	$34.12	$34.79	$33.96	$34.75	$34.75	85,556
2024-03-18	$33.97	$34.35	$33.74	$34.11	$34.11	107,555
2024-03-15	$33.29	$33.96	$33.14	$33.76	$33.76	341,073
2024-03-14	$34.04	$34.19	$33.03	$33.41	$33.41	143,255
2024-03-13	$33.97	$34.53	$33.97	$34.23	$34.23	94,058
2024-03-12	$33.46	$34.11	$33.26	$34.11	$34.11	110,787
2024-03-11	$33.90	$33.90	$33.23	$33.46	$33.46	87,711
2024-03-08	$34.35	$34.89	$33.93	$34.10	$34.10	91,132
2024-03-07	$34.33	$34.40	$33.95	$34.22	$34.22	138,817
2024-03-06	$34.07	$34.28	$33.85	$34.24	$34.24	88,951
2024-03-05	$33.39	$34.33	$33.39	$33.72	$33.72	103,704
2024-03-04	$33.96	$34.32	$33.38	$33.52	$33.52	105,979
2024-03-01	$33.99	$34.21	$33.59	$33.89	$33.89	91,760
2024-02-29	$34.34	$34.34	$33.41	$33.83	$33.83	149,548
2024-02-28	$33.72	$34.25	$33.35	$33.84	$33.84	152,001
2024-02-27	$34.00	$34.15	$33.45	$33.95	$33.95	197,870
2024-02-26	$33.70	$34.05	$33.33	$33.58	$33.58	194,723
2024-02-23	$32.00	$34.22	$32.00	$33.84	$33.84	327,123
2024-02-22	$33.44	$33.85	$33.09	$33.25	$33.25	223,565
2024-02-21	$34.68	$34.84	$33.39	$33.44	$33.44	123,589
2024-02-20	$35.11	$35.67	$34.81	$34.87	$34.87	100,008
2024-02-16	$34.18	$35.78	$33.98	$35.51	$35.51	148,207
2024-02-15	$34.03	$34.62	$33.93	$34.30	$34.30	150,964
2024-02-14	$34.13	$34.66	$33.37	$33.88	$33.88	93,468
2024-02-13	$34.03	$34.49	$32.63	$33.65	$33.65	112,779
2024-02-12	$35.05	$35.40	$34.96	$35.05	$35.05	95,678
2024-02-09	$34.97	$35.20	$34.24	$35.09	$35.09	93,596
2024-02-08	$33.98	$35.04	$33.84	$35.04	$35.04	111,551
2024-02-07	$34.05	$34.05	$33.34	$33.83	$33.83	103,869
2024-02-06	$33.63	$34.17	$33.59	$33.79	$33.79	87,993
2024-02-05	$34.28	$34.28	$33.62	$33.84	$33.84	93,667
2024-02-02	$34.43	$34.80	$33.92	$34.72	$34.72	74,410
2024-02-01	$34.06	$34.86	$33.74	$34.86	$34.86	208,780
2024-01-31	$34.61	$34.99	$33.74	$33.81	$33.81	160,834
2024-01-30	$35.01	$35.15	$34.08	$34.62	$34.62	102,300
2024-01-29	$33.51	$35.11	$33.23	$35.06	$35.06	148,607
2024-01-26	$34.11	$34.27	$33.48	$33.61	$33.61	88,254
2024-01-25	$34.75	$34.79	$33.51	$33.79	$33.79	151,422
2024-01-24	$34.15	$34.27	$33.61	$34.21	$34.21	111,091
2024-01-23	$34.18	$34.31	$33.60	$33.68	$33.68	83,954
2024-01-22	$33.68	$34.54	$33.67	$33.90	$33.90	176,034
2024-01-19	$33.61	$33.88	$33.32	$33.55	$33.55	126,070
2024-01-18	$33.06	$33.51	$32.79	$33.48	$33.48	132,084
2024-01-17	$32.17	$33.64	$32.04	$33.04	$33.04	220,683
2024-01-16	$33.29	$33.30	$31.63	$32.39	$32.39	229,095
2024-01-12	$34.40	$34.40	$32.66	$33.20	$33.20	273,257
2024-01-11	$34.76	$34.79	$33.59	$33.90	$33.90	199,707
2024-01-10	$34.30	$34.97	$34.22	$34.78	$34.78	177,045
2024-01-09	$34.97	$34.97	$34.03	$34.31	$34.31	165,390
2024-01-08	$35.58	$35.86	$35.32	$35.45	$35.45	192,271
2024-01-05	$35.64	$36.16	$35.00	$35.43	$35.43	80,006
2024-01-04	$36.27	$36.30	$35.89	$35.93	$35.93	81,570
2024-01-03	$37.23	$37.30	$35.90	$36.13	$36.13	90,627
2024-01-02	$38.01	$38.38	$36.81	$37.23	$37.23	81,663
2023-12-29	$38.70	$38.93	$38.20	$38.23	$38.23	57,224
2023-12-28	$38.70	$39.04	$38.36	$38.66	$38.66	59,857
2023-12-27	$39.21	$39.41	$38.63	$38.91	$38.91	68,201
2023-12-26	$38.06	$39.13	$37.98	$39.10	$39.10	97,869
2023-12-22	$37.75	$38.05	$37.38	$37.85	$37.85	134,798
2023-12-21	$36.74	$37.84	$36.62	$37.59	$37.59	96,191
2023-12-20	$37.43	$37.51	$36.24	$36.35	$36.35	146,498
2023-12-19	$37.55	$37.84	$37.16	$37.23	$37.23	163,888
2023-12-18	$37.18	$37.41	$36.59	$37.12	$37.12	93,826
2023-12-15	$37.57	$37.57	$36.67	$36.85	$36.85	339,656
2023-12-14	$37.57	$37.89	$36.92	$37.30	$37.30	120,383
2023-12-13	$35.99	$36.95	$35.60	$36.95	$36.95	113,336
2023-12-12	$35.92	$36.43	$35.56	$35.85	$35.85	78,706
2023-12-11	$35.87	$36.28	$35.67	$35.75	$35.75	102,384
2023-12-08	$36.18	$36.42	$35.48	$36.00	$36.00	66,227
2023-12-07	$36.04	$36.36	$35.95	$36.19	$36.19	88,556
2023-12-06	$36.83	$37.12	$35.81	$35.87	$35.87	97,181
2023-12-05	$36.43	$36.86	$36.05	$36.41	$36.41	68,083
2023-12-04	$36.12	$36.91	$35.96	$36.29	$36.29	73,575
2023-12-01	$35.14	$36.47	$35.04	$36.25	$36.25	68,150
2023-11-30	$35.35	$35.57	$35.00	$35.20	$35.20	77,544
2023-11-29	$35.08	$35.54	$35.07	$35.42	$35.42	55,707
2023-11-28	$35.29	$35.34	$34.83	$35.01	$35.01	47,217
2023-11-27	$34.78	$35.62	$34.78	$35.46	$35.46	74,009
2023-11-24	$34.64	$35.30	$34.64	$35.13	$35.13	25,635
2023-11-22	$35.01	$35.49	$34.90	$34.90	$34.90	38,651
2023-11-21	$34.69	$35.05	$34.02	$34.64	$34.64	67,636
2023-11-20	$35.64	$35.70	$34.87	$35.08	$35.08	135,779
2023-11-17	$35.81	$35.86	$35.22	$35.46	$35.46	81,399
2023-11-16	$36.02	$36.38	$35.37	$35.55	$35.55	66,153
2023-11-15	$35.69	$36.36	$35.50	$35.99	$35.99	128,988
2023-11-14	$35.02	$35.93	$34.60	$35.74	$35.74	117,368
2023-11-13	$33.37	$34.80	$33.27	$34.16	$34.16	153,350
2023-11-10	$33.12	$33.76	$32.93	$33.70	$33.70	76,252
2023-11-09	$33.87	$33.93	$32.73	$32.95	$32.95	95,877
2023-11-08	$33.41	$33.80	$32.99	$33.46	$33.46	89,788
2023-11-07	$33.86	$34.55	$32.85	$33.15	$33.15	74,058
2023-11-06	$34.14	$34.49	$33.49	$33.67	$33.67	83,083
2023-11-03	$33.75	$35.62	$33.64	$34.02	$34.02	186,896
2023-11-02	$33.97	$34.44	$33.16	$33.83	$33.83	210,657
2023-11-01	$33.47	$33.48	$32.90	$33.48	$33.48	76,310
2023-10-31	$33.45	$33.96	$33.09	$33.66	$33.66	85,037
2023-10-30	$33.66	$33.97	$33.06	$33.35	$33.35	73,129
2023-10-27	$32.18	$33.43	$32.14	$33.34	$33.34	164,469
2023-10-26	$32.69	$32.97	$32.10	$32.18	$32.18	89,944
2023-10-25	$33.36	$33.63	$32.38	$32.47	$32.47	158,045
2023-10-24	$33.32	$33.67	$33.24	$33.54	$33.54	53,471
2023-10-23	$33.02	$33.74	$32.86	$33.25	$33.25	86,607
2023-10-20	$33.68	$33.78	$33.18	$33.26	$33.26	124,711
2023-10-19	$33.91	$34.21	$33.50	$33.52	$33.52	67,455
2023-10-18	$33.56	$34.26	$33.56	$33.91	$33.91	98,748
2023-10-17	$32.81	$33.96	$32.81	$33.69	$33.69	118,585
2023-10-16	$32.49	$33.01	$32.19	$32.85	$32.85	128,838
2023-10-13	$31.88	$32.25	$31.60	$32.11	$32.11	102,886
2023-10-12	$33.61	$35.41	$31.69	$31.93	$31.93	132,200
2023-10-11	$34.20	$34.38	$33.30	$33.48	$33.48	164,505
2023-10-10	$33.80	$34.33	$33.80	$34.12	$34.12	84,959
2023-10-09	$34.14	$34.14	$33.53	$33.72	$33.72	90,080
2023-10-06	$35.03	$35.20	$34.22	$34.38	$34.38	134,222
2023-10-05	$34.87	$35.30	$34.81	$35.12	$35.12	112,465
2023-10-04	$34.92	$35.35	$34.14	$34.82	$34.82	119,706
2023-10-03	$35.69	$35.95	$35.13	$35.13	$35.13	88,463
2023-10-02	$35.37	$36.26	$35.37	$35.84	$35.84	155,608
2023-09-29	$35.97	$36.93	$35.37	$35.58	$35.58	140,825
2023-09-28	$35.46	$36.26	$35.46	$35.87	$35.87	111,882
2023-09-27	$35.03	$36.99	$34.95	$35.58	$35.58	134,780
2023-09-26	$34.38	$34.87	$34.38	$34.71	$34.71	107,796
2023-09-25	$34.25	$35.10	$34.25	$34.64	$34.64	98,770
2023-09-22	$34.70	$34.93	$34.37	$34.55	$34.55	168,756
2023-09-21	$34.73	$35.04	$34.00	$34.63	$34.63	187,764
2023-09-20	$35.80	$35.90	$34.78	$34.88	$34.88	135,298
2023-09-19	$35.80	$35.92	$35.15	$35.55	$35.55	187,340
2023-09-18	$36.16	$36.23	$35.50	$35.89	$35.89	116,277
2023-09-15	$36.80	$36.80	$35.80	$36.13	$36.13	364,123
2023-09-14	$36.11	$36.80	$35.91	$36.75	$36.75	93,673
2023-09-13	$35.80	$36.20	$35.67	$35.88	$35.88	83,155
2023-09-12	$35.86	$36.27	$35.59	$35.81	$35.81	78,491
2023-09-11	$36.19	$36.27	$35.44	$35.91	$35.91	106,827
2023-09-08	$36.73	$36.75	$35.99	$36.16	$36.16	63,241
2023-09-07	$35.90	$36.84	$35.77	$36.67	$36.67	141,229
2023-09-06	$36.33	$36.49	$35.44	$36.15	$36.15	106,123
2023-09-05	$37.24	$37.38	$35.97	$36.12	$36.12	198,653
2023-09-01	$38.45	$39.04	$37.48	$37.55	$37.55	102,317
2023-08-31	$38.75	$38.90	$38.07	$38.10	$38.10	116,708
2023-08-30	$38.37	$38.85	$38.26	$38.66	$38.66	78,902
2023-08-29	$38.47	$38.80	$38.25	$38.53	$38.53	90,998
2023-08-28	$38.56	$38.80	$38.00	$38.39	$38.39	140,677
2023-08-25	$38.48	$38.76	$38.13	$38.41	$38.41	88,555
2023-08-24	$38.47	$38.62	$37.86	$38.48	$38.48	115,730
2023-08-23	$38.13	$39.03	$37.92	$38.80	$38.80	119,736
2023-08-22	$37.26	$38.06	$36.26	$37.95	$37.95	181,174
2023-08-21	$37.41	$37.87	$37.10	$37.22	$37.22	96,463
2023-08-18	$36.76	$37.64	$36.76	$37.49	$37.49	194,559
2023-08-17	$37.72	$38.18	$36.77	$36.77	$36.77	140,632
2023-08-16	$38.47	$38.63	$37.51	$37.62	$37.62	143,360
2023-08-15	$38.33	$38.84	$38.05	$38.59	$38.59	100,645
2023-08-14	$38.85	$38.85	$37.73	$38.46	$38.46	180,875
2023-08-11	$38.56	$39.00	$37.73	$38.83	$38.83	125,061
2023-08-10	$38.62	$39.10	$38.47	$38.63	$38.63	95,415
2023-08-09	$38.62	$39.25	$38.00	$38.62	$38.62	121,204
2023-08-08	$38.37	$39.05	$37.95	$38.62	$38.62	126,915
2023-08-07	$39.83	$39.83	$38.53	$38.56	$38.56	98,327
2023-08-04	$42.89	$42.89	$38.42	$39.51	$39.51	118,277
2023-08-03	$40.09	$40.65	$39.85	$40.02	$40.02	85,873
2023-08-02	$40.71	$41.13	$39.58	$40.45	$40.45	82,949
2023-08-01	$41.36	$41.55	$40.39	$41.19	$41.19	94,531
2023-07-31	$41.21	$42.28	$41.21	$41.59	$41.59	119,846
2023-07-28	$41.14	$41.67	$41.10	$41.21	$41.21	123,668
2023-07-27	$41.39	$41.65	$40.58	$40.91	$40.91	79,502
2023-07-26	$40.29	$41.37	$40.21	$41.33	$41.33	89,293
2023-07-25	$40.27	$42.00	$40.00	$40.43	$40.43	116,695
2023-07-24	$40.18	$40.52	$39.71	$40.40	$40.40	131,897
2023-07-21	$42.31	$42.31	$40.04	$40.12	$40.12	94,478
2023-07-20	$42.00	$42.45	$41.58	$41.95	$41.95	103,257
2023-07-19	$40.63	$41.76	$40.59	$41.47	$41.47	144,567
2023-07-18	$40.58	$41.12	$40.12	$40.38	$40.38	135,659
2023-07-17	$41.05	$41.78	$40.84	$40.91	$40.91	82,052
2023-07-14	$41.30	$41.51	$40.81	$41.05	$41.05	54,390
2023-07-13	$41.47	$41.92	$41.26	$41.36	$41.36	52,685
2023-07-12	$40.96	$41.95	$40.59	$41.43	$41.43	84,439
2023-07-11	$40.41	$40.94	$39.99	$40.34	$40.34	83,744
2023-07-10	$39.20	$40.45	$39.20	$40.42	$40.42	78,357
2023-07-07	$39.68	$39.88	$39.25	$39.30	$39.30	91,276
2023-07-06	$39.48	$39.89	$38.64	$39.60	$39.60	99,517
2023-07-05	$41.61	$41.61	$39.66	$39.99	$39.99	142,188
2023-07-03	$40.80	$41.83	$40.80	$41.77	$41.77	64,382
2023-06-30	$40.93	$41.40	$40.67	$40.82	$40.82	100,964
2023-06-29	$40.56	$41.30	$40.50	$40.77	$40.77	106,633
2023-06-28	$40.54	$40.66	$40.26	$40.56	$40.56	67,449
2023-06-27	$39.94	$40.59	$39.69	$40.45	$40.45	82,019
2023-06-26	$39.65	$40.26	$39.62	$39.68	$39.68	83,926
2023-06-23	$39.88	$40.59	$39.42	$39.86	$39.86	704,900
2023-06-22	$40.54	$40.99	$39.81	$40.38	$40.38	129,784
2023-06-21	$40.07	$40.84	$40.04	$40.63	$40.63	80,161
2023-06-20	$40.16	$40.48	$39.55	$40.07	$40.07	98,115
2023-06-16	$41.21	$41.29	$39.96	$40.08	$40.08	258,102
2023-06-15	$40.26	$40.86	$39.93	$40.86	$40.86	101,050
2023-06-14	$40.64	$40.73	$39.45	$40.23	$40.23	107,860
2023-06-13	$39.58	$40.93	$39.58	$40.59	$40.59	220,967
2023-06-12	$38.84	$39.80	$38.62	$39.52	$39.52	125,647
2023-06-09	$41.49	$41.49	$38.63	$38.67	$38.67	177,071
2023-06-08	$42.83	$42.83	$40.52	$41.70	$41.70	284,834
2023-06-07	$40.46	$43.17	$40.06	$43.02	$43.02	248,375
2023-06-06	$38.66	$40.14	$38.64	$40.04	$40.04	134,395
2023-06-05	$38.59	$38.96	$38.14	$38.93	$38.93	214,527
2023-06-02	$37.29	$39.04	$37.04	$39.00	$39.00	134,251
2023-06-01	$36.84	$37.85	$36.84	$37.06	$37.06	172,171
2023-05-31	$36.30	$36.99	$36.00	$36.84	$36.84	180,441
2023-05-30	$36.50	$36.75	$35.99	$36.31	$36.31	138,614
2023-05-26	$36.81	$37.35	$36.05	$36.33	$36.33	82,628
2023-05-25	$37.43	$37.49	$36.52	$36.88	$36.88	80,378
2023-05-24	$37.33	$37.76	$36.95	$37.43	$37.43	132,241
2023-05-23	$37.13	$37.52	$36.70	$37.04	$37.04	106,077
2023-05-22	$38.16	$38.20	$36.92	$37.11	$37.11	113,045
2023-05-19	$39.32	$39.32	$37.84	$38.14	$38.14	188,884
2023-05-18	$38.07	$38.85	$37.83	$38.83	$38.83	116,851
2023-05-17	$36.62	$38.45	$36.62	$38.30	$38.30	117,784
2023-05-16	$36.72	$37.09	$36.27	$36.56	$36.56	69,547
2023-05-15	$36.89	$37.36	$36.58	$36.89	$36.89	77,020
2023-05-12	$36.00	$36.65	$36.00	$36.56	$36.56	121,383
2023-05-11	$34.92	$36.08	$34.91	$35.97	$35.97	132,251
2023-05-10	$35.31	$35.32	$34.49	$35.15	$35.15	119,991
2023-05-09	$33.92	$35.51	$33.74	$35.07	$35.07	154,941
2023-05-08	$35.63	$35.82	$33.11	$33.76	$33.76	164,497
2023-05-05	$35.60	$38.45	$34.76	$35.59	$35.59	160,053
2023-05-04	$34.87	$35.03	$34.15	$34.90	$34.90	86,486
2023-05-03	$34.93	$35.62	$34.74	$34.78	$34.78	100,340
2023-05-02	$34.96	$35.61	$34.40	$34.93	$34.93	92,562
2023-05-01	$34.93	$35.47	$34.66	$34.98	$34.98	84,546
2023-04-28	$34.37	$35.25	$34.37	$34.88	$34.88	80,152
2023-04-27	$34.11	$34.45	$33.98	$34.22	$34.22	71,108
2023-04-26	$34.26	$34.76	$33.77	$33.93	$33.93	74,087
2023-04-25	$34.04	$34.59	$33.95	$34.30	$34.30	106,074
2023-04-24	$35.47	$35.81	$33.96	$34.22	$34.22	127,497
2023-04-21	$35.35	$36.24	$35.35	$35.57	$35.57	86,491
2023-04-20	$34.64	$35.57	$34.64	$35.32	$35.32	88,883
2023-04-19	$34.44	$34.82	$34.29	$34.70	$34.70	83,665
2023-04-18	$34.27	$35.30	$33.98	$34.51	$34.51	129,256
2023-04-17	$34.84	$34.93	$34.03	$34.25	$34.25	68,800
2023-04-14	$34.89	$35.59	$34.39	$34.86	$34.86	140,816
2023-04-13	$35.86	$36.04	$34.61	$35.01	$35.01	128,626
2023-04-12	$36.74	$36.74	$35.56	$35.70	$35.70	45,138
2023-04-11	$36.34	$36.94	$36.20	$36.61	$36.61	42,602
2023-04-10	$35.34	$36.59	$35.34	$36.30	$36.30	64,706
2023-04-06	$35.68	$35.76	$35.24	$35.53	$35.53	45,358
2023-04-05	$35.41	$35.60	$35.11	$35.52	$35.52	63,761
2023-04-04	$35.83	$35.96	$35.35	$35.65	$35.65	49,288
2023-04-03	$35.84	$36.38	$35.68	$36.01	$36.01	71,285
2023-03-31	$35.46	$36.10	$35.46	$35.85	$35.85	83,552
2023-03-30	$35.42	$35.74	$35.09	$35.34	$35.34	43,915
2023-03-29	$34.89	$35.29	$34.40	$35.22	$35.22	55,443
2023-03-28	$34.64	$34.98	$34.42	$34.62	$34.62	49,275
2023-03-27	$35.13	$35.13	$34.67	$34.80	$34.80	53,974
2023-03-24	$34.14	$34.99	$34.14	$34.71	$34.71	61,879
2023-03-23	$35.49	$36.02	$33.24	$34.42	$34.42	93,390
2023-03-22	$35.23	$36.07	$33.52	$35.32	$35.32	92,283
2023-03-21	$35.49	$35.63	$35.05	$35.21	$35.21	79,163
2023-03-20	$34.81	$35.36	$34.62	$34.88	$34.88	78,427
2023-03-17	$35.16	$35.64	$34.41	$34.61	$34.61	270,808
2023-03-16	$34.32	$35.92	$34.32	$35.75	$35.75	86,546
2023-03-15	$33.97	$35.04	$33.81	$34.89	$34.89	79,066
2023-03-14	$34.94	$35.27	$34.20	$34.67	$34.67	98,759
2023-03-13	$33.65	$34.48	$33.62	$33.98	$33.98	100,038
2023-03-10	$34.63	$34.95	$33.74	$34.42	$34.42	71,220
2023-03-09	$36.10	$36.40	$34.77	$34.82	$34.82	111,814
2023-03-08	$36.21	$36.21	$35.44	$36.10	$36.10	79,291
2023-03-07	$35.64	$36.70	$35.64	$36.21	$36.21	65,697
2023-03-06	$36.74	$37.47	$35.49	$35.96	$35.96	119,279
2023-03-03	$37.12	$37.73	$36.11	$36.80	$36.80	102,528
2023-03-02	$36.30	$37.63	$36.09	$37.06	$37.06	110,725
2023-03-01	$35.80	$36.84	$35.76	$36.70	$36.70	61,760
2023-02-28	$34.90	$36.26	$34.90	$35.75	$35.75	147,299
2023-02-27	$35.94	$35.94	$34.80	$34.94	$34.94	67,506
2023-02-24	$36.27	$36.81	$35.66	$35.72	$35.72	100,731
2023-02-23	$36.78	$37.11	$36.13	$36.80	$36.80	93,244
2023-02-22	$36.65	$37.04	$35.92	$36.68	$36.68	102,905
2023-02-21	$36.54	$37.43	$36.28	$36.65	$36.65	108,973
2023-02-17	$39.00	$39.96	$35.70	$36.84	$36.84	264,692
2023-02-16	$33.03	$34.87	$32.75	$33.92	$33.92	152,979
2023-02-15	$32.92	$33.83	$32.90	$33.07	$33.07	95,747
2023-02-14	$32.54	$33.44	$32.34	$33.10	$33.10	57,773
2023-02-13	$32.37	$33.39	$32.27	$33.15	$33.15	110,689
2023-02-10	$32.40	$32.42	$31.62	$32.14	$32.14	78,872
2023-02-09	$33.91	$34.00	$32.57	$32.69	$32.69	59,724
2023-02-08	$34.01	$34.13	$33.46	$33.61	$33.61	65,599
2023-02-07	$33.67	$34.14	$33.14	$34.00	$34.00	88,528
2023-02-06	$34.22	$34.53	$33.55	$33.76	$33.76	88,064
2023-02-03	$33.66	$34.64	$33.61	$34.37	$34.37	125,303
2023-02-02	$34.21	$34.78	$33.92	$34.00	$34.00	69,413
2023-02-01	$34.16	$34.53	$33.08	$34.10	$34.10	81,449
2023-01-31	$33.75	$34.46	$33.75	$34.23	$34.23	71,061
2023-01-30	$33.12	$33.65	$33.01	$33.54	$33.54	43,310
2023-01-27	$33.22	$33.88	$33.11	$33.30	$33.30	34,738
2023-01-26	$34.99	$35.43	$33.32	$33.72	$33.72	70,379
2023-01-25	$33.77	$34.88	$33.48	$34.81	$34.81	103,974
2023-01-24	$34.15	$34.84	$33.71	$34.01	$34.01	131,394
2023-01-23	$34.25	$34.46	$33.52	$34.13	$34.13	76,459
2023-01-20	$33.28	$34.42	$33.14	$34.24	$34.24	108,783
2023-01-19	$32.82	$33.38	$32.24	$32.78	$32.78	96,201
2023-01-18	$33.15	$34.20	$32.46	$33.01	$33.01	112,705
2023-01-17	$32.60	$33.07	$31.95	$33.02	$33.02	93,770
2023-01-13	$33.04	$33.11	$30.02	$32.67	$32.67	71,724
2023-01-12	$32.70	$33.26	$32.42	$33.25	$33.25	98,748
2023-01-11	$32.11	$32.88	$31.75	$32.55	$32.55	70,958
2023-01-10	$30.78	$32.46	$30.78	$32.25	$32.25	72,526
2023-01-09	$30.37	$31.05	$30.18	$30.99	$30.99	43,309
2023-01-06	$29.89	$30.50	$29.84	$30.04	$30.04	65,715
2023-01-05	$29.49	$30.00	$28.68	$29.29	$29.29	59,702
2023-01-04	$28.98	$29.73	$28.33	$29.50	$29.50	61,098
2023-01-03	$28.75	$29.08	$28.10	$28.66	$28.66	72,181
2022-12-30	$28.04	$28.45	$27.70	$28.30	$28.30	80,405
2022-12-29	$28.27	$28.81	$28.17	$28.30	$28.30	56,745
2022-12-28	$28.50	$28.51	$27.92	$27.96	$27.96	51,181
2022-12-27	$28.98	$29.27	$28.45	$28.55	$28.55	52,758
2022-12-23	$28.44	$29.22	$28.16	$28.98	$28.98	48,063
2022-12-22	$28.77	$28.77	$27.89	$28.48	$28.48	60,882
2022-12-21	$28.90	$29.13	$28.12	$28.90	$28.90	85,415
2022-12-20	$28.56	$28.88	$27.75	$28.61	$28.61	81,691
2022-12-19	$28.75	$28.95	$28.11	$28.47	$28.47	116,869
2022-12-16	$29.57	$29.57	$28.07	$28.52	$28.52	884,465
2022-12-15	$30.63	$30.99	$29.61	$29.90	$29.90	97,643
2022-12-14	$29.66	$31.04	$29.45	$30.99	$30.99	123,320
2022-12-13	$31.12	$31.25	$29.68	$29.77	$29.77	97,892
2022-12-12	$30.17	$30.17	$29.48	$30.03	$30.03	73,453
2022-12-09	$30.18	$30.52	$29.67	$30.17	$30.17	62,826
2022-12-08	$29.82	$30.44	$29.00	$30.18	$30.18	62,362
2022-12-07	$30.31	$30.81	$29.63	$29.74	$29.74	87,850
2022-12-06	$30.40	$30.79	$29.75	$30.50	$30.50	123,798
2022-12-05	$31.05	$31.21	$30.00	$30.33	$30.33	84,659
2022-12-02	$31.18	$31.30	$30.13	$31.26	$31.26	72,622
2022-12-01	$32.02	$32.02	$31.08	$31.69	$31.69	78,460
2022-11-30	$30.80	$31.96	$30.29	$31.69	$31.69	135,773
2022-11-29	$31.03	$31.39	$30.33	$30.58	$30.58	53,347
2022-11-28	$31.35	$31.60	$30.91	$30.97	$30.97	60,565
2022-11-25	$31.67	$31.84	$31.50	$31.56	$31.56	31,568
2022-11-23	$31.97	$32.32	$31.70	$31.80	$31.80	74,872
2022-11-22	$32.72	$32.82	$31.85	$32.07	$32.07	90,128
2022-11-21	$32.74	$33.23	$31.52	$32.93	$32.93	65,540
2022-11-18	$34.30	$34.64	$32.96	$33.06	$33.06	86,062
2022-11-17	$33.30	$34.23	$33.23	$33.68	$33.68	77,152
2022-11-16	$33.15	$33.75	$32.61	$33.72	$33.72	78,772
2022-11-15	$33.82	$34.30	$33.43	$33.49	$33.49	81,683
2022-11-14	$33.28	$33.78	$32.38	$33.33	$33.33	129,875
2022-11-11	$32.93	$33.99	$32.28	$33.49	$33.49	140,741
2022-11-10	$31.71	$33.12	$31.48	$32.93	$32.93	129,443
2022-11-09	$31.00	$31.19	$30.49	$31.02	$31.02	91,049
2022-11-08	$31.16	$31.62	$30.69	$31.27	$31.27	86,111
2022-11-07	$30.44	$31.20	$30.03	$31.10	$31.10	66,154
2022-11-04	$29.99	$31.95	$29.35	$30.72	$30.72	113,383
2022-11-03	$28.05	$28.51	$26.86	$27.98	$27.98	98,757
2022-11-02	$28.80	$29.54	$27.71	$28.50	$28.50	98,058
2022-11-01	$29.68	$29.71	$28.71	$28.80	$28.80	50,056
2022-10-31	$29.31	$29.64	$28.34	$29.30	$29.30	70,027
2022-10-28	$28.92	$29.62	$27.93	$29.37	$29.37	86,032
2022-10-27	$28.16	$28.90	$28.04	$28.54	$28.54	45,626
2022-10-26	$27.61	$28.67	$27.61	$27.93	$27.93	74,498
2022-10-25	$26.84	$27.74	$26.70	$27.45	$27.45	98,178
2022-10-24	$26.80	$26.98	$25.92	$26.78	$26.78	92,480
2022-10-21	$26.28	$26.78	$25.83	$26.57	$26.57	75,704
2022-10-20	$25.60	$26.27	$25.60	$26.09	$26.09	173,503
2022-10-19	$25.41	$25.71	$25.27	$25.71	$25.71	43,495
2022-10-18	$25.85	$25.85	$25.24	$25.58	$25.58	45,747
2022-10-17	$25.18	$25.42	$24.83	$25.24	$25.24	67,200
2022-10-14	$25.37	$25.53	$24.45	$24.61	$24.61	89,395
2022-10-13	$24.47	$25.29	$24.31	$25.22	$25.22	78,776
2022-10-12	$24.67	$25.29	$24.49	$25.02	$25.02	62,456
2022-10-11	$23.97	$24.72	$23.57	$24.61	$24.61	139,860
2022-10-10	$23.89	$24.09	$23.57	$23.92	$23.92	79,962
2022-10-07	$24.02	$24.02	$23.41	$23.75	$23.75	88,735
2022-10-06	$24.65	$25.22	$24.35	$24.38	$24.38	92,781
2022-10-05	$23.92	$25.02	$23.35	$24.92	$24.92	108,340
2022-10-04	$23.52	$24.49	$23.52	$24.44	$24.44	138,552
2022-10-03	$23.44	$23.44	$22.40	$22.90	$22.90	131,561
2022-09-30	$23.68	$24.22	$23.17	$23.18	$23.18	120,765
2022-09-29	$23.73	$23.98	$23.38	$23.94	$23.94	163,057
2022-09-28	$23.18	$24.25	$23.10	$24.10	$24.10	93,231
2022-09-27	$23.28	$24.10	$22.92	$23.16	$23.16	100,652
2022-09-26	$22.49	$23.61	$22.42	$23.04	$23.04	171,415
2022-09-23	$22.81	$22.81	$22.21	$22.70	$22.70	129,390
2022-09-22	$23.24	$23.24	$22.06	$22.58	$22.58	117,859
2022-09-21	$23.47	$23.81	$23.24	$23.24	$23.24	83,252
2022-09-20	$23.11	$23.67	$23.08	$23.47	$23.47	112,756
2022-09-19	$22.78	$23.69	$22.78	$23.49	$23.49	95,353
2022-09-16	$23.09	$23.41	$22.62	$22.95	$22.95	345,361
2022-09-15	$23.00	$23.81	$23.00	$23.32	$23.32	97,811
2022-09-14	$22.53	$23.31	$22.35	$23.28	$23.28	108,741
2022-09-13	$22.45	$23.02	$22.44	$22.62	$22.62	109,375
2022-09-12	$22.68	$23.32	$22.37	$23.25	$23.25	83,055
2022-09-09	$22.58	$22.85	$22.50	$22.53	$22.53	48,555
2022-09-08	$21.89	$22.62	$21.88	$22.46	$22.46	50,074
2022-09-07	$21.14	$22.34	$21.14	$22.29	$22.29	77,517
2022-09-06	$22.00	$22.23	$21.07	$21.30	$21.30	98,322
2022-09-02	$22.44	$22.44	$21.61	$21.71	$21.71	66,299
2022-09-01	$22.01	$22.30	$21.48	$22.24	$22.24	118,883
2022-08-31	$22.75	$23.35	$22.31	$22.33	$22.33	105,378
2022-08-30	$23.14	$23.24	$22.54	$22.66	$22.66	85,986
2022-08-29	$22.70	$23.19	$22.70	$22.89	$22.89	83,987
2022-08-26	$24.36	$24.40	$22.94	$22.96	$22.96	136,081
2022-08-25	$23.72	$24.56	$23.69	$24.53	$24.53	163,902
2022-08-24	$22.62	$23.43	$22.62	$23.37	$23.37	81,927
2022-08-23	$22.38	$22.88	$22.38	$22.81	$22.81	119,768
2022-08-22	$22.30	$22.58	$21.98	$22.33	$22.33	66,663
2022-08-19	$22.99	$23.11	$22.56	$22.69	$22.69	114,598
2022-08-18	$23.02	$23.47	$22.88	$23.36	$23.36	79,808
2022-08-17	$23.46	$23.74	$23.13	$23.19	$23.19	125,626
2022-08-16	$22.91	$23.76	$22.60	$23.74	$23.74	148,924
2022-08-15	$22.60	$23.34	$22.48	$22.98	$22.98	142,778
2022-08-12	$22.63	$23.24	$22.41	$22.80	$22.80	156,491
2022-08-11	$23.05	$23.15	$21.10	$22.50	$22.50	104,321
2022-08-10	$22.47	$23.14	$22.31	$22.77	$22.77	160,398
2022-08-09	$22.33	$22.52	$21.69	$22.00	$22.00	301,421
2022-08-08	$21.65	$23.26	$21.53	$22.59	$22.59	158,849
2022-08-05	$22.48	$22.73	$20.85	$21.61	$21.61	189,679
2022-08-04	$23.79	$24.09	$22.67	$23.20	$23.20	161,816
2022-08-03	$23.23	$23.98	$23.12	$23.85	$23.85	140,544
2022-08-02	$22.66	$23.21	$22.66	$23.13	$23.13	132,889
2022-08-01	$22.05	$22.83	$22.05	$22.82	$22.82	142,680
2022-07-29	$22.19	$22.45	$21.69	$22.23	$22.23	66,871
2022-07-28	$21.60	$22.32	$21.49	$22.20	$22.20	51,968
2022-07-27	$21.14	$21.86	$20.89	$21.65	$21.65	60,906
2022-07-26	$21.14	$21.20	$20.54	$20.57	$20.57	74,503
2022-07-25	$21.22	$21.39	$20.56	$21.34	$21.34	87,476
2022-07-22	$21.22	$21.51	$20.76	$21.08	$21.08	61,840
2022-07-21	$21.61	$21.61	$20.84	$21.28	$21.28	74,629
2022-07-20	$21.46	$21.96	$21.42	$21.87	$21.87	122,826
2022-07-19	$21.40	$21.74	$21.20	$21.38	$21.38	96,335
2022-07-18	$21.44	$21.52	$20.75	$20.90	$20.90	76,821
2022-07-15	$20.88	$21.40	$20.79	$21.21	$21.21	67,479
2022-07-14	$20.08	$20.57	$19.88	$20.41	$20.41	35,401
2022-07-13	$20.26	$20.52	$19.72	$20.44	$20.44	56,566
2022-07-12	$19.97	$20.92	$19.97	$20.42	$20.42	110,792
2022-07-11	$20.50	$20.50	$19.87	$19.92	$19.92	80,758
2022-07-08	$20.82	$20.99	$20.36	$20.50	$20.50	50,749
2022-07-07	$20.81	$22.05	$20.48	$20.82	$20.82	53,765
2022-07-06	$21.46	$21.46	$20.46	$20.54	$20.54	100,025
2022-07-05	$20.24	$21.42	$19.78	$21.41	$21.41	109,477
2022-07-01	$19.77	$20.77	$19.77	$20.71	$20.71	109,329
2022-06-30	$19.34	$20.15	$19.01	$19.92	$19.92	156,275
2022-06-29	$19.41	$19.73	$18.98	$19.64	$19.64	77,082
2022-06-28	$20.94	$21.19	$19.71	$19.71	$19.71	86,176
2022-06-27	$21.08	$21.46	$20.40	$20.74	$20.74	127,286
2022-06-24	$19.67	$21.01	$19.66	$20.97	$20.97	566,437
2022-06-23	$19.68	$20.06	$19.28	$19.85	$19.85	118,204
2022-06-22	$18.88	$19.74	$18.64	$19.47	$19.47	237,753
2022-06-21	$20.69	$20.69	$19.08	$19.11	$19.11	194,558
2022-06-17	$19.57	$20.53	$19.31	$20.34	$20.34	418,890
2022-06-16	$19.82	$19.97	$18.90	$19.13	$19.13	125,157
2022-06-15	$20.16	$20.62	$20.09	$20.28	$20.28	157,715
2022-06-14	$20.09	$20.75	$19.66	$19.75	$19.75	119,479
2022-06-13	$21.19	$21.85	$19.87	$19.96	$19.96	111,837
2022-06-10	$21.68	$21.83	$21.33	$21.47	$21.47	105,834
2022-06-09	$22.92	$22.92	$22.01	$22.10	$22.10	113,617
2022-06-08	$22.69	$23.18	$22.58	$22.95	$22.95	105,038
2022-06-07	$22.25	$22.76	$21.94	$22.71	$22.71	81,692
2022-06-06	$22.24	$22.75	$21.86	$22.55	$22.55	139,295
2022-06-03	$22.55	$22.71	$22.00	$22.14	$22.14	124,917
2022-06-02	$22.28	$22.99	$22.25	$22.75	$22.75	132,140
2022-06-01	$22.76	$22.76	$21.74	$22.19	$22.19	89,785
2022-05-31	$22.56	$23.27	$22.02	$22.59	$22.59	150,479
2022-05-27	$22.36	$23.14	$22.35	$22.76	$22.76	135,766
2022-05-26	$21.26	$22.43	$21.26	$22.14	$22.14	153,414
2022-05-25	$19.67	$21.23	$19.67	$20.94	$20.94	123,929
2022-05-24	$20.69	$20.69	$19.45	$19.75	$19.75	93,121
2022-05-23	$20.61	$21.19	$20.21	$20.98	$20.98	98,488
2022-05-20	$21.39	$21.65	$20.21	$20.50	$20.50	79,819
2022-05-19	$21.21	$21.50	$20.65	$21.04	$21.04	130,600
2022-05-18	$22.23	$22.66	$21.11	$21.41	$21.41	177,760
2022-05-17	$22.48	$22.97	$21.95	$22.49	$22.49	112,103
2022-05-16	$22.77	$23.13	$21.73	$22.03	$22.03	110,193
2022-05-13	$22.78	$23.61	$22.78	$22.97	$22.97	114,039
2022-05-12	$22.19	$22.81	$21.68	$22.57	$22.57	156,061
2022-05-11	$23.59	$24.02	$22.36	$22.43	$22.43	82,671
2022-05-10	$23.22	$24.00	$22.71	$23.76	$23.76	99,767
2022-05-09	$23.72	$24.30	$22.76	$22.92	$22.92	171,415
2022-05-06	$24.39	$25.10	$23.66	$24.35	$24.35	117,874
2022-05-05	$24.45	$24.55	$23.74	$24.19	$24.19	97,959
2022-05-04	$25.02	$25.28	$23.73	$24.84	$24.84	101,290
2022-05-03	$25.48	$25.48	$24.02	$24.91	$24.91	95,150
2022-05-02	$25.14	$25.61	$24.90	$25.51	$25.51	121,742
2022-04-29	$25.29	$25.62	$24.80	$25.01	$25.01	93,753
2022-04-28	$25.38	$25.75	$24.96	$25.44	$25.44	76,687
2022-04-27	$25.23	$25.72	$25.01	$25.13	$25.13	83,647
2022-04-26	$26.45	$26.49	$25.11	$25.19	$25.19	91,253
2022-04-25	$25.34	$26.85	$25.30	$26.83	$26.83	171,019
2022-04-22	$25.98	$25.98	$25.43	$25.55	$25.55	150,193
2022-04-21	$26.67	$26.87	$25.96	$26.05	$26.05	141,019
2022-04-20	$26.40	$26.75	$26.16	$26.27	$26.27	73,002
2022-04-19	$25.79	$26.61	$25.79	$26.08	$26.08	154,350
2022-04-18	$25.71	$26.15	$25.37	$25.75	$25.75	78,074
2022-04-14	$26.47	$26.86	$25.80	$25.94	$25.94	108,543
2022-04-13	$25.53	$26.59	$25.29	$26.34	$26.34	120,194
2022-04-12	$24.80	$25.89	$24.80	$25.04	$25.04	192,700
2022-04-11	$24.00	$24.89	$23.85	$24.41	$24.41	242,579
2022-04-08	$24.16	$24.64	$23.85	$24.17	$24.17	167,069
2022-04-07	$24.55	$24.71	$23.58	$24.15	$24.15	169,715
2022-04-06	$25.05	$25.62	$24.06	$24.23	$24.23	158,769
2022-04-05	$25.98	$25.98	$25.15	$25.40	$25.40	111,186
2022-04-04	$26.38	$26.41	$25.26	$26.03	$26.03	185,759
2022-04-01	$27.02	$27.28	$26.27	$26.55	$26.55	160,728
2022-03-31	$27.05	$27.53	$26.66	$27.00	$27.00	167,970
2022-03-30	$27.62	$28.20	$26.93	$26.94	$26.94	72,758
2022-03-29	$26.98	$28.33	$26.98	$27.84	$27.84	148,711
2022-03-28	$26.41	$26.84	$26.14	$26.53	$26.53	175,686
2022-03-25	$27.76	$27.76	$26.02	$26.17	$26.17	110,019
2022-03-24	$27.17	$27.95	$27.11	$27.83	$27.83	139,203
2022-03-23	$27.27	$27.81	$26.97	$27.16	$27.16	94,990
2022-03-22	$27.59	$28.19	$27.04	$27.19	$27.19	83,202
2022-03-21	$27.70	$28.24	$27.03	$27.25	$27.25	94,220
2022-03-18	$27.59	$28.36	$27.06	$28.06	$28.06	188,594
2022-03-17	$27.77	$28.07	$27.36	$27.68	$27.68	99,017
2022-03-16	$27.34	$28.12	$27.00	$27.99	$27.99	163,437
2022-03-15	$27.18	$27.82	$26.09	$26.57	$26.57	131,869
2022-03-14	$27.28	$28.73	$26.36	$26.94	$26.94	172,177
2022-03-11	$27.84	$28.13	$26.79	$27.16	$27.16	243,598
2022-03-10	$27.52	$28.00	$26.99	$27.48	$27.48	208,922
2022-03-09	$27.75	$28.49	$27.60	$27.93	$27.93	261,853
2022-03-08	$26.33	$27.72	$25.53	$26.80	$26.80	265,523
2022-03-07	$29.34	$29.62	$25.59	$25.71	$25.71	190,335
2022-03-04	$30.02	$30.02	$29.08	$29.32	$29.32	91,994
2022-03-03	$31.56	$32.32	$30.00	$30.32	$30.32	88,359
2022-03-02	$31.38	$32.02	$31.14	$31.86	$31.86	83,687
2022-03-01	$32.32	$32.32	$30.95	$31.31	$31.31	135,705
2022-02-28	$31.82	$32.71	$31.59	$32.60	$32.60	206,020
2022-02-25	$31.66	$32.32	$30.40	$32.29	$32.29	133,259
2022-02-24	$27.97	$31.62	$27.43	$31.55	$31.55	221,367
2022-02-23	$29.73	$30.48	$29.19	$29.27	$29.27	204,038
2022-02-22	$30.97	$31.26	$29.09	$29.47	$29.47	228,681
2022-02-18	$28.26	$32.14	$28.26	$31.34	$31.34	330,394
2022-02-17	$29.81	$30.36	$29.24	$29.77	$29.77	155,697
2022-02-16	$29.21	$30.60	$27.83	$30.37	$30.37	231,444
2022-02-15	$28.70	$29.35	$28.49	$28.99	$28.99	217,464
2022-02-14	$27.90	$28.89	$27.88	$28.29	$28.29	178,313
2022-02-11	$27.00	$28.30	$27.00	$27.85	$27.85	186,004
2022-02-10	$25.78	$27.21	$25.78	$26.84	$26.84	358,310
2022-02-09	$25.95	$26.32	$25.57	$26.19	$26.19	321,204
2022-02-08	$25.09	$26.37	$25.09	$25.65	$25.65	206,109
2022-02-07	$24.81	$25.31	$24.72	$25.05	$25.05	121,993
2022-02-04	$24.77	$25.14	$23.93	$24.61	$24.61	109,069
2022-02-03	$24.64	$25.18	$24.03	$24.55	$24.55	187,010
2022-02-02	$25.84	$26.23	$24.76	$24.86	$24.86	266,423
2022-02-01	$25.53	$26.23	$25.26	$25.64	$25.64	417,700
2022-01-31	$24.74	$25.62	$24.49	$25.21	$25.21	309,713
2022-01-28	$24.76	$25.41	$23.72	$25.05	$25.05	142,059
2022-01-27	$25.10	$25.48	$24.37	$24.58	$24.58	141,014
2022-01-26	$26.44	$27.15	$24.90	$25.15	$25.15	209,875
2022-01-25	$25.36	$27.01	$24.99	$26.19	$26.19	378,485
2022-01-24	$23.64	$25.26	$22.60	$25.06	$25.06	347,885
2022-01-21	$24.54	$25.30	$23.81	$24.27	$24.27	213,440
2022-01-20	$25.63	$26.18	$24.77	$24.82	$24.82	145,928
2022-01-19	$26.30	$26.40	$25.23	$25.35	$25.35	136,160
2022-01-18	$27.56	$27.62	$26.19	$26.25	$26.25	190,841
2022-01-14	$28.02	$28.18	$27.38	$27.76	$27.76	146,990
2022-01-13	$28.08	$29.11	$28.08	$28.23	$28.23	110,418
2022-01-12	$29.69	$29.69	$27.73	$27.76	$27.76	179,105
2022-01-11	$29.73	$29.77	$29.06	$29.29	$29.29	89,839
2022-01-10	$29.51	$29.87	$28.08	$29.73	$29.73	71,930
2022-01-07	$30.12	$30.38	$29.60	$29.60	$29.60	100,986
2022-01-06	$30.61	$30.77	$29.74	$30.02	$30.02	79,660
2022-01-05	$31.42	$32.15	$30.49	$30.66	$30.66	104,101
2022-01-04	$31.06	$31.94	$30.77	$31.67	$31.67	215,155
2022-01-03	$30.50	$31.22	$30.35	$30.69	$30.69	70,210
2021-12-31	$29.98	$30.38	$29.13	$30.12	$30.12	65,303
2021-12-30	$29.11	$30.54	$29.11	$30.10	$30.10	70,193
2021-12-29	$28.96	$29.73	$28.27	$29.22	$29.22	39,116
2021-12-28	$29.13	$29.44	$28.64	$29.02	$29.02	77,482
2021-12-27	$29.73	$29.95	$28.94	$29.27	$29.27	61,794
2021-12-23	$29.73	$29.95	$28.85	$29.75	$29.75	160,815
2021-12-22	$29.16	$29.88	$29.15	$29.49	$29.49	39,597
2021-12-21	$28.69	$29.45	$27.94	$29.20	$29.20	62,611
2021-12-20	$27.70	$28.24	$27.27	$28.07	$28.07	58,847
2021-12-17	$27.29	$28.57	$26.42	$28.33	$28.33	351,786
2021-12-16	$28.53	$28.73	$26.91	$27.22	$27.22	115,145
2021-12-15	$28.05	$28.30	$27.16	$28.21	$28.21	94,739
2021-12-14	$27.68	$29.00	$27.14	$28.19	$28.19	84,033
2021-12-13	$28.26	$28.78	$27.48	$27.94	$27.94	72,791
2021-12-10	$29.02	$29.15	$27.95	$28.67	$28.67	50,912
2021-12-09	$29.41	$30.04	$28.76	$28.80	$28.80	59,628
2021-12-08	$29.04	$30.34	$28.83	$29.91	$29.91	101,415
2021-12-07	$29.61	$29.93	$28.61	$28.72	$28.72	109,703
2021-12-06	$28.50	$29.47	$28.05	$28.94	$28.94	290,414
2021-12-03	$29.26	$29.26	$27.78	$28.21	$28.21	111,745
2021-12-02	$27.58	$29.32	$26.88	$29.13	$29.13	124,946
2021-12-01	$29.64	$30.05	$27.23	$27.23	$27.23	185,277
2021-11-30	$29.49	$29.49	$27.96	$28.66	$28.66	127,680
2021-11-29	$31.51	$32.01	$29.28	$29.39	$29.39	106,996
2021-11-26	$31.23	$31.61	$29.60	$30.70	$30.70	100,845
2021-11-24	$31.83	$32.91	$31.49	$32.63	$32.63	68,859
2021-11-23	$32.01	$32.67	$31.63	$32.47	$32.47	117,720
2021-11-22	$32.30	$32.94	$31.51	$32.23	$32.23	85,130
2021-11-19	$31.79	$32.16	$31.21	$31.93	$31.93	87,275
2021-11-18	$32.94	$32.94	$31.62	$32.32	$32.32	99,665
2021-11-17	$31.74	$33.16	$31.74	$32.91	$32.91	90,280
2021-11-16	$32.65	$32.75	$32.04	$32.60	$32.60	63,888
2021-11-15	$32.99	$33.23	$32.60	$32.75	$32.75	188,619
2021-11-12	$32.74	$33.08	$32.58	$32.89	$32.89	71,951
2021-11-11	$32.92	$33.26	$32.13	$33.09	$33.09	62,100
2021-11-10	$33.29	$33.92	$32.64	$32.83	$32.83	85,705
2021-11-09	$33.14	$33.57	$32.09	$33.52	$33.52	175,087
2021-11-08	$34.67	$34.67	$33.08	$33.28	$33.28	81,238
2021-11-05	$32.46	$34.87	$31.82	$34.71	$34.71	153,994
2021-11-04	$31.05	$31.81	$30.75	$30.92	$30.92	102,238
2021-11-03	$29.28	$31.33	$29.26	$30.66	$30.66	147,723
2021-11-02	$30.78	$30.78	$28.50	$29.24	$29.24	208,574
2021-11-01	$29.44	$30.91	$29.18	$30.88	$30.88	179,130
2021-10-29	$29.34	$29.90	$29.07	$29.16	$29.16	119,896
2021-10-28	$29.60	$30.03	$29.44	$29.60	$29.60	72,287
2021-10-27	$29.71	$30.39	$29.28	$29.32	$29.32	85,519
2021-10-26	$30.05	$30.48	$29.38	$29.63	$29.63	87,132
2021-10-25	$29.61	$29.83	$29.17	$29.83	$29.83	95,857
2021-10-22	$28.92	$29.64	$28.80	$29.58	$29.58	50,658
2021-10-21	$28.91	$29.54	$28.91	$29.07	$29.07	72,099
2021-10-20	$29.20	$29.90	$28.48	$28.89	$28.89	94,401
2021-10-19	$30.27	$30.52	$29.35	$29.63	$29.63	76,355
2021-10-18	$29.91	$30.11	$29.35	$30.09	$30.09	83,590
2021-10-15	$30.86	$31.38	$30.25	$30.28	$30.28	111,833
2021-10-14	$30.84	$30.90	$30.26	$30.51	$30.51	73,162
2021-10-13	$31.17	$31.78	$30.31	$30.47	$30.47	45,305
2021-10-12	$30.81	$31.73	$30.59	$31.17	$31.17	42,275
2021-10-11	$31.13	$31.66	$30.70	$30.79	$30.79	36,805
2021-10-08	$31.65	$31.65	$30.63	$31.05	$31.05	63,721
2021-10-07	$31.88	$32.36	$31.50	$31.75	$31.75	55,065
2021-10-06	$31.69	$32.13	$30.81	$31.52	$31.52	67,073
2021-10-05	$32.21	$32.70	$31.83	$32.24	$32.24	67,085
2021-10-04	$32.98	$33.29	$31.98	$32.12	$32.12	62,327
2021-10-01	$31.93	$33.27	$31.47	$33.03	$33.03	120,726
2021-09-30	$32.60	$32.60	$31.53	$31.53	$31.53	63,545
2021-09-29	$32.98	$33.53	$32.21	$32.59	$32.59	62,334
2021-09-28	$34.52	$34.52	$32.81	$32.92	$32.92	124,967
2021-09-27	$33.47	$34.93	$33.47	$34.60	$34.60	145,675
2021-09-24	$32.75	$34.04	$32.75	$33.22	$33.22	165,157
2021-09-23	$30.54	$31.88	$30.54	$31.34	$31.34	82,275
2021-09-22	$29.65	$30.59	$29.36	$30.16	$30.16	55,834
2021-09-21	$30.06	$30.82	$28.76	$29.43	$29.43	60,373
2021-09-20	$30.31	$30.83	$28.67	$29.83	$29.83	321,018
2021-09-17	$30.64	$31.15	$30.01	$31.06	$31.06	256,791
2021-09-16	$30.32	$30.80	$30.07	$30.51	$30.51	73,480
2021-09-15	$29.74	$30.52	$29.65	$30.23	$30.23	104,091
2021-09-14	$30.95	$30.99	$29.32	$29.79	$29.79	106,525
2021-09-13	$30.67	$31.22	$30.00	$30.93	$30.93	97,934
2021-09-10	$30.57	$31.43	$30.19	$30.45	$30.45	87,081
2021-09-09	$30.66	$30.83	$30.26	$30.27	$30.27	162,402
2021-09-08	$31.12	$31.65	$30.57	$30.60	$30.60	105,203
2021-09-07	$31.88	$31.88	$31.14	$31.20	$31.20	79,538
2021-09-03	$31.77	$32.11	$31.48	$31.52	$31.52	67,050
2021-09-02	$32.17	$32.34	$31.61	$31.84	$31.84	51,526
2021-09-01	$32.32	$32.32	$31.63	$32.10	$32.10	43,735
2021-08-31	$31.68	$32.51	$31.42	$32.26	$32.26	53,423
2021-08-30	$33.36	$33.36	$31.02	$31.75	$31.75	87,237
2021-08-27	$32.16	$33.75	$32.16	$33.40	$33.40	91,361
2021-08-26	$31.60	$32.26	$31.35	$32.14	$32.14	76,899
2021-08-25	$31.35	$32.15	$31.00	$31.72	$31.72	84,999
2021-08-24	$30.95	$31.72	$30.70	$31.49	$31.49	78,258
2021-08-23	$30.70	$31.13	$29.84	$30.77	$30.77	81,785
2021-08-20	$29.36	$30.54	$28.95	$30.54	$30.54	135,733
2021-08-19	$29.51	$29.64	$28.91	$29.47	$29.47	100,324
2021-08-18	$29.93	$31.00	$29.29	$29.95	$29.95	102,767
2021-08-17	$31.32	$31.32	$29.82	$29.93	$29.93	99,975
2021-08-16	$31.01	$31.88	$30.36	$31.84	$31.84	102,493
2021-08-13	$31.79	$32.07	$31.07	$31.20	$31.20	55,607
2021-08-12	$31.90	$31.90	$30.86	$31.64	$31.64	90,544
2021-08-11	$31.35	$32.10	$31.07	$31.99	$31.99	63,374
2021-08-10	$30.77	$31.64	$30.32	$31.25	$31.25	92,340
2021-08-09	$32.31	$32.42	$30.60	$30.76	$30.76	111,872
2021-08-06	$32.63	$32.81	$31.37	$32.75	$32.75	98,876
2021-08-05	$31.98	$32.61	$30.83	$32.03	$32.03	81,048
2021-08-04	$31.47	$32.17	$30.76	$31.56	$31.56	84,678
2021-08-03	$33.11	$33.40	$31.25	$31.86	$31.86	150,286
2021-08-02	$33.44	$34.51	$32.96	$33.01	$33.01	136,286
2021-07-30	$33.49	$33.80	$32.38	$33.00	$33.00	137,766
2021-07-29	$34.14	$34.84	$33.41	$33.95	$33.95	119,759
2021-07-28	$36.12	$36.48	$33.45	$33.77	$33.77	143,629
2021-07-27	$36.79	$37.06	$35.38	$36.06	$36.06	91,128
2021-07-26	$36.27	$37.65	$36.27	$37.13	$37.13	83,855
2021-07-23	$36.04	$36.04	$35.18	$35.89	$35.89	72,941
2021-07-22	$35.48	$36.07	$35.05	$35.89	$35.89	99,658
2021-07-21	$35.11	$36.88	$35.11	$35.77	$35.77	98,875
2021-07-20	$33.27	$35.60	$33.27	$34.66	$34.66	117,370
2021-07-19	$33.43	$34.42	$32.32	$33.25	$33.25	140,971
2021-07-16	$35.21	$35.98	$34.28	$34.39	$34.39	93,093
2021-07-15	$35.80	$35.80	$34.20	$34.76	$34.76	70,048
2021-07-14	$36.85	$37.48	$36.05	$36.12	$36.12	76,363
2021-07-13	$36.85	$36.96	$35.76	$36.68	$36.68	93,907
2021-07-12	$36.13	$37.35	$35.37	$37.10	$37.10	64,421
2021-07-09	$35.71	$36.58	$35.24	$36.47	$36.47	54,599
2021-07-08	$34.83	$36.24	$34.25	$35.12	$35.12	156,217
2021-07-07	$36.60	$36.91	$35.35	$35.79	$35.79	110,769
2021-07-06	$36.89	$36.99	$35.62	$36.87	$36.87	89,050
2021-07-02	$37.65	$38.08	$36.89	$36.99	$36.99	57,673
2021-07-01	$37.64	$37.93	$36.96	$37.60	$37.60	104,897
2021-06-30	$36.62	$37.70	$36.62	$37.26	$37.26	179,223
2021-06-29	$37.19	$37.59	$36.55	$36.69	$36.69	120,229
2021-06-28	$37.57	$37.57	$35.91	$37.11	$37.11	122,539
2021-06-25	$38.67	$39.36	$37.42	$37.68	$37.68	562,274
2021-06-24	$38.38	$39.02	$38.23	$38.86	$38.86	101,747
2021-06-23	$37.43	$38.66	$36.96	$38.22	$38.22	99,677
2021-06-22	$36.87	$37.71	$35.72	$37.55	$37.55	87,064
2021-06-21	$36.66	$37.51	$36.11	$37.10	$37.10	87,126
2021-06-18	$35.67	$37.04	$35.49	$36.48	$36.48	219,589
2021-06-17	$37.67	$37.70	$35.71	$36.25	$36.25	232,059
2021-06-16	$37.55	$37.86	$36.62	$37.61	$37.61	214,584
2021-06-15	$37.94	$37.95	$37.24	$37.57	$37.57	89,765
2021-06-14	$39.47	$39.95	$37.27	$37.96	$37.96	189,510
2021-06-11	$39.57	$40.15	$39.05	$39.37	$39.37	126,935
2021-06-10	$40.44	$40.65	$39.00	$39.19	$39.19	130,088
2021-06-09	$43.48	$43.70	$40.02	$40.48	$40.48	232,449
2021-06-08	$41.88	$44.50	$41.76	$43.81	$43.81	156,525
2021-06-07	$40.95	$42.22	$40.65	$41.74	$41.74	89,003
2021-06-04	$39.97	$40.92	$39.38	$40.81	$40.81	115,359
2021-06-03	$40.20	$40.38	$38.36	$39.88	$39.88	157,325
2021-06-02	$40.89	$41.40	$39.69	$40.18	$40.18	123,047
2021-06-01	$42.04	$42.04	$40.38	$40.94	$40.94	156,519
2021-05-28	$41.12	$41.74	$40.13	$41.45	$41.45	96,847
2021-05-27	$41.80	$42.18	$40.63	$41.07	$41.07	301,742
2021-05-26	$40.74	$41.59	$40.58	$41.15	$41.15	195,593
2021-05-25	$42.69	$43.80	$40.46	$40.50	$40.50	160,757
2021-05-24	$41.91	$43.13	$41.09	$42.70	$42.70	144,699
2021-05-21	$43.05	$43.50	$41.37	$41.70	$41.70	252,972
2021-05-20	$41.66	$42.84	$40.83	$42.55	$42.55	135,223
2021-05-19	$41.26	$41.91	$39.78	$41.67	$41.67	88,701
2021-05-18	$42.79	$43.45	$41.76	$41.79	$41.79	77,667
2021-05-17	$42.17	$43.38	$41.47	$42.98	$42.98	106,637
2021-05-14	$41.96	$43.14	$41.96	$42.49	$42.49	122,523
2021-05-13	$40.40	$42.25	$39.89	$41.88	$41.88	160,681
2021-05-12	$43.30	$43.56	$39.63	$40.32	$40.32	184,846
2021-05-11	$43.34	$44.50	$42.10	$43.82	$43.82	108,143
2021-05-10	$43.95	$46.84	$43.35	$44.40	$44.40	172,289
2021-05-07	$49.99	$49.99	$43.50	$44.31	$44.31	327,614
2021-05-06	$47.59	$47.59	$44.63	$45.86	$45.86	135,861
2021-05-05	$48.04	$48.43	$45.31	$47.31	$47.31	109,377
2021-05-04	$47.63	$48.49	$45.71	$48.06	$48.06	113,144
2021-05-03	$49.20	$49.61	$48.09	$48.14	$48.14	223,845
2021-04-30	$47.09	$49.12	$47.00	$48.86	$48.86	199,685
2021-04-29	$44.97	$47.84	$44.97	$47.48	$47.48	157,753
2021-04-28	$43.94	$45.14	$43.39	$44.66	$44.66	139,114
2021-04-27	$43.80	$44.66	$43.20	$43.77	$43.77	165,492
2021-04-26	$45.51	$45.68	$43.49	$43.66	$43.66	191,684
2021-04-23	$45.71	$46.00	$44.94	$45.47	$45.47	153,058
2021-04-22	$44.34	$46.03	$44.34	$45.52	$45.52	277,309
2021-04-21	$44.72	$44.72	$43.17	$44.07	$44.07	257,493
2021-04-20	$45.66	$46.34	$43.15	$44.00	$44.00	283,664
2021-04-19	$46.03	$46.82	$45.20	$46.77	$46.77	154,390
2021-04-16	$46.50	$46.87	$45.31	$46.20	$46.20	90,339
2021-04-15	$47.11	$47.11	$45.12	$46.00	$46.00	168,821
2021-04-14	$46.54	$46.79	$45.95	$46.60	$46.60	165,089
2021-04-13	$44.83	$46.66	$44.42	$46.51	$46.51	190,433
2021-04-12	$45.80	$46.21	$44.70	$46.00	$46.00	125,488
2021-04-09	$46.05	$46.05	$44.29	$45.56	$45.56	236,610
2021-04-08	$47.25	$47.65	$46.27	$47.49	$47.49	150,920
2021-04-07	$46.17	$47.65	$45.99	$47.14	$47.14	212,648
2021-04-06	$45.37	$46.54	$45.33	$46.37	$46.37	114,488
2021-04-05	$45.59	$45.84	$44.17	$45.27	$45.27	217,988
2021-04-01	$44.27	$45.50	$43.19	$45.48	$45.48	186,386
2021-03-31	$43.06	$45.68	$43.06	$44.32	$44.32	272,132
2021-03-30	$41.63	$43.70	$40.34	$43.09	$43.09	143,850
2021-03-29	$42.64	$43.47	$40.55	$41.33	$41.33	154,847
2021-03-26	$41.25	$42.73	$40.82	$42.64	$42.64	102,429
2021-03-25	$37.76	$41.08	$37.76	$40.84	$40.84	132,221
2021-03-24	$40.16	$41.93	$38.73	$38.90	$38.90	153,315
2021-03-23	$41.08	$41.39	$39.51	$39.65	$39.65	112,135
2021-03-22	$43.50	$44.30	$41.39	$41.59	$41.59	136,509
2021-03-19	$42.10	$44.26	$40.91	$43.90	$43.90	325,384
2021-03-18	$43.07	$44.27	$41.93	$42.32	$42.32	179,701
2021-03-17	$42.76	$44.58	$42.10	$43.20	$43.20	145,012
2021-03-16	$44.33	$44.33	$41.45	$42.76	$42.76	110,086
2021-03-15	$43.76	$45.43	$43.13	$44.33	$44.33	116,569
2021-03-12	$42.84	$43.73	$42.31	$43.63	$43.63	135,117
2021-03-11	$42.68	$44.66	$42.38	$43.24	$43.24	209,272
2021-03-10	$41.61	$42.63	$40.98	$42.27	$42.27	216,483
2021-03-09	$43.63	$44.27	$41.01	$41.54	$41.54	204,626
2021-03-08	$42.63	$44.42	$42.01	$43.22	$43.22	219,471
2021-03-05	$43.68	$43.68	$38.17	$41.90	$41.90	386,625
2021-03-04	$41.67	$42.07	$38.64	$39.82	$39.82	262,254
2021-03-03	$42.38	$43.98	$41.70	$41.86	$41.86	258,140
2021-03-02	$42.00	$43.00	$41.35	$41.92	$41.92	175,308
2021-03-01	$41.74	$43.08	$40.75	$42.49	$42.49	139,987
2021-02-26	$39.42	$42.10	$39.01	$41.00	$41.00	193,562
2021-02-25	$42.99	$42.99	$38.65	$39.12	$39.12	252,706
2021-02-24	$42.57	$46.14	$42.25	$43.95	$43.95	195,281
2021-02-23	$41.37	$43.00	$40.65	$42.29	$42.29	145,246
2021-02-22	$41.83	$42.73	$41.12	$41.83	$41.83	160,104
2021-02-19	$41.93	$42.93	$41.50	$41.79	$41.79	222,132
2021-02-18	$39.25	$41.83	$38.75	$41.66	$41.66	146,566
2021-02-17	$43.00	$43.16	$38.91	$39.32	$39.32	165,286
2021-02-16	$41.36	$43.44	$40.52	$43.29	$43.29	247,864
2021-02-12	$40.96	$41.63	$40.63	$41.47	$41.47	116,002
2021-02-11	$41.02	$41.53	$40.04	$41.40	$41.40	102,432
2021-02-10	$38.87	$41.87	$38.01	$41.07	$41.07	153,371
2021-02-09	$42.15	$42.15	$39.75	$40.49	$40.49	223,901
2021-02-08	$40.77	$43.35	$40.77	$42.43	$42.43	288,154
2021-02-05	$39.39	$40.55	$38.54	$40.54	$40.54	119,945
2021-02-04	$38.76	$39.07	$37.43	$38.94	$38.94	71,426
2021-02-03	$35.97	$37.89	$35.85	$37.68	$37.68	95,532
2021-02-02	$36.10	$37.21	$35.50	$36.15	$36.15	96,637
2021-02-01	$35.01	$35.71	$33.48	$35.54	$35.54	96,979
2021-01-29	$36.58	$37.06	$34.35	$35.08	$35.08	222,207
2021-01-28	$35.58	$37.29	$35.44	$36.72	$36.72	178,670
2021-01-27	$34.21	$36.23	$32.31	$35.10	$35.10	202,511
2021-01-26	$36.23	$36.23	$34.98	$35.45	$35.45	158,188
2021-01-25	$34.64	$37.03	$34.36	$35.72	$35.72	224,684
2021-01-22	$33.63	$34.98	$33.00	$34.93	$34.93	113,537
2021-01-21	$34.33	$34.48	$33.43	$34.13	$34.13	117,378
2021-01-20	$34.50	$34.92	$33.96	$34.39	$34.39	143,321
2021-01-19	$33.27	$34.37	$32.72	$34.07	$34.07	133,488
2021-01-15	$33.23	$34.10	$32.00	$33.17	$33.17	283,183
2021-01-14	$29.93	$30.87	$29.85	$30.35	$30.35	99,661
2021-01-13	$29.58	$30.74	$29.20	$29.78	$29.78	136,023
2021-01-12	$28.55	$29.84	$28.29	$29.79	$29.79	68,919
2021-01-11	$27.93	$28.70	$27.60	$28.52	$28.52	63,095
2021-01-08	$28.97	$28.97	$27.55	$28.45	$28.45	65,262
2021-01-07	$29.09	$29.09	$27.74	$28.63	$28.63	68,159
2021-01-06	$26.48	$29.56	$26.47	$28.42	$28.42	164,021
2021-01-05	$25.30	$26.29	$25.30	$26.09	$26.09	120,798
2021-01-04	$26.58	$26.58	$25.00	$25.59	$25.59	128,177
2020-12-31	$26.24	$26.86	$26.00	$26.49	$26.49	71,425
2020-12-30	$26.27	$27.20	$26.25	$26.35	$26.35	71,700
2020-12-29	$26.52	$26.82	$25.80	$26.27	$26.27	281,557
2020-12-28	$28.29	$28.29	$26.09	$26.43	$26.43	127,314
2020-12-24	$27.54	$28.19	$27.16	$27.93	$27.93	39,688
2020-12-23	$27.37	$27.98	$27.15	$27.51	$27.51	80,054
2020-12-22	$26.15	$27.38	$26.10	$27.29	$27.29	74,798
2020-12-21	$25.19	$26.29	$24.85	$26.15	$26.15	101,286
2020-12-18	$26.57	$27.49	$25.71	$26.00	$26.00	678,350
2020-12-17	$25.93	$26.52	$25.45	$26.37	$26.37	80,467
2020-12-16	$25.97	$26.69	$25.44	$25.88	$25.88	73,267
2020-12-15	$25.79	$26.34	$25.22	$26.15	$26.15	75,672
2020-12-14	$25.36	$25.82	$25.15	$25.58	$25.58	79,015
2020-12-11	$25.35	$26.07	$24.65	$25.02	$25.02	60,313
2020-12-10	$26.06	$26.17	$24.63	$25.49	$25.49	129,329
2020-12-09	$25.96	$26.45	$25.75	$26.06	$26.06	83,029
2020-12-08	$25.48	$26.16	$25.26	$25.62	$25.62	118,957
2020-12-07	$25.99	$26.30	$25.19	$25.65	$25.65	89,754
2020-12-04	$25.00	$26.00	$24.99	$25.83	$25.83	117,873
2020-12-03	$24.34	$25.36	$24.34	$24.86	$24.86	72,201
2020-12-02	$24.07	$24.48	$23.28	$24.24	$24.24	55,576
2020-12-01	$24.04	$24.50	$22.94	$24.18	$24.18	111,688
2020-11-30	$24.35	$24.35	$23.28	$23.70	$23.70	155,758
2020-11-27	$24.63	$25.13	$24.04	$24.28	$24.28	58,782
2020-11-25	$24.81	$25.02	$24.23	$24.75	$24.75	70,555
2020-11-24	$24.26	$25.16	$23.80	$24.99	$24.99	96,896
2020-11-23	$23.48	$24.06	$22.92	$23.83	$23.83	175,780
2020-11-20	$23.41	$23.52	$22.93	$23.14	$23.14	85,461
2020-11-19	$23.26	$23.59	$22.86	$23.58	$23.58	48,902
2020-11-18	$23.86	$24.34	$23.34	$23.38	$23.38	65,778
2020-11-17	$23.74	$24.20	$23.28	$23.60	$23.60	87,504
2020-11-16	$24.88	$25.77	$23.06	$24.21	$24.21	245,405
2020-11-13	$23.15	$23.58	$22.33	$22.63	$22.63	70,056
2020-11-12	$22.48	$22.55	$21.81	$22.16	$22.16	87,721
2020-11-11	$23.07	$23.33	$21.76	$22.22	$22.22	115,437
2020-11-10	$23.83	$23.83	$22.47	$22.94	$22.94	126,640
2020-11-09	$22.79	$24.68	$22.61	$23.79	$23.79	169,835
2020-11-06	$22.45	$23.00	$20.94	$20.97	$20.97	175,620
2020-11-05	$21.18	$22.41	$21.18	$21.97	$21.97	122,992
2020-11-04	$20.64	$21.48	$20.54	$20.90	$20.90	133,083
2020-11-03	$21.23	$21.52	$20.66	$20.89	$20.89	274,035
2020-11-02	$21.15	$21.46	$20.62	$20.91	$20.91	121,360
2020-10-30	$22.17	$22.92	$20.71	$20.99	$20.99	146,041
2020-10-29	$21.96	$22.80	$21.63	$22.21	$22.21	120,359
2020-10-28	$22.32	$22.79	$21.96	$22.04	$22.04	133,715
2020-10-27	$22.81	$23.42	$22.43	$22.75	$22.75	76,934
2020-10-26	$23.01	$23.19	$22.26	$22.88	$22.88	121,226
2020-10-23	$23.78	$23.81	$22.88	$23.31	$23.31	85,138
2020-10-22	$23.14	$23.87	$22.89	$23.78	$23.78	60,144
2020-10-21	$23.30	$23.55	$22.07	$23.21	$23.21	80,112
2020-10-20	$23.31	$23.63	$22.99	$23.40	$23.40	73,804
2020-10-19	$23.25	$23.68	$22.98	$23.03	$23.03	76,067
2020-10-16	$23.84	$23.91	$22.97	$23.19	$23.19	135,947
2020-10-15	$22.03	$23.96	$22.03	$23.93	$23.93	137,792
2020-10-14	$22.60	$23.22	$22.23	$22.29	$22.29	164,102
2020-10-13	$22.26	$22.76	$22.07	$22.46	$22.46	169,564
2020-10-12	$22.23	$22.64	$21.76	$22.49	$22.49	115,802
2020-10-09	$21.62	$22.42	$21.59	$22.36	$22.36	171,790
2020-10-08	$21.30	$21.43	$20.81	$21.31	$21.31	155,410
2020-10-07	$20.89	$21.10	$20.62	$20.91	$20.91	102,326
2020-10-06	$20.49	$21.42	$20.40	$20.46	$20.46	133,219
2020-10-05	$20.58	$21.02	$20.17	$20.32	$20.32	121,410
2020-10-02	$19.20	$20.42	$19.20	$20.31	$20.31	123,129
2020-10-01	$19.89	$19.92	$19.31	$19.82	$19.82	91,542
2020-09-30	$19.86	$20.34	$19.48	$19.58	$19.58	173,853
2020-09-29	$19.94	$19.94	$18.94	$19.62	$19.62	138,132
2020-09-28	$19.42	$20.19	$19.29	$19.97	$19.97	175,114
2020-09-25	$19.28	$19.56	$18.86	$19.02	$19.02	93,288
2020-09-24	$19.12	$19.65	$19.00	$19.24	$19.24	74,402
2020-09-23	$20.06	$20.23	$19.01	$19.12	$19.12	124,421
2020-09-22	$19.65	$20.09	$19.27	$20.03	$20.03	187,887
2020-09-21	$19.60	$19.87	$18.73	$19.38	$19.38	261,936
2020-09-18	$21.18	$21.58	$20.14	$20.29	$20.29	1,030,399
2020-09-17	$21.30	$21.52	$20.56	$20.80	$20.80	201,725
2020-09-16	$22.47	$22.64	$21.59	$21.63	$21.63	201,450
2020-09-15	$22.20	$23.02	$22.10	$22.34	$22.34	181,672
2020-09-14	$21.98	$22.67	$21.83	$21.97	$21.97	272,124
2020-09-11	$23.92	$23.95	$21.09	$21.80	$21.80	303,498
2020-09-10	$23.37	$24.15	$23.10	$23.86	$23.86	316,332
2020-09-09	$22.76	$23.20	$22.43	$23.16	$23.16	187,091
2020-09-08	$22.26	$23.75	$22.26	$22.60	$22.60	433,469
2020-09-04	$22.95	$23.22	$22.30	$22.47	$22.47	113,702
2020-09-03	$22.80	$23.18	$21.96	$22.48	$22.48	135,064
2020-09-02	$22.94	$23.06	$22.30	$22.74	$22.74	187,906
2020-09-01	$22.52	$22.90	$21.87	$22.85	$22.85	213,252
2020-08-31	$22.65	$22.65	$21.74	$22.24	$22.24	182,150
2020-08-28	$20.94	$22.67	$20.94	$22.65	$22.65	193,719
2020-08-27	$20.26	$20.91	$20.20	$20.72	$20.72	160,694
2020-08-26	$19.84	$20.45	$19.84	$20.14	$20.14	151,508
2020-08-25	$19.62	$20.42	$19.58	$19.87	$19.87	198,139
2020-08-24	$19.30	$19.55	$18.91	$19.41	$19.41	182,267
2020-08-21	$19.15	$19.49	$18.95	$19.07	$19.07	194,443
2020-08-20	$18.85	$19.37	$18.83	$19.23	$19.23	111,121
2020-08-19	$19.24	$19.38	$18.88	$18.95	$18.95	112,367
2020-08-18	$19.53	$19.58	$18.76	$19.19	$19.19	123,434
2020-08-17	$19.74	$19.74	$18.90	$19.51	$19.51	231,521
2020-08-14	$19.49	$19.73	$19.30	$19.56	$19.56	152,570
2020-08-13	$19.57	$19.96	$19.33	$19.50	$19.50	89,734
2020-08-12	$19.49	$19.62	$19.35	$19.54	$19.54	164,097
2020-08-11	$19.22	$19.96	$19.07	$19.15	$19.15	251,103
2020-08-10	$18.75	$18.96	$18.55	$18.86	$18.86	240,071
2020-08-07	$19.43	$19.63	$17.70	$18.70	$18.70	381,344
2020-08-06	$16.86	$17.90	$16.58	$17.74	$17.74	265,129
2020-08-05	$16.42	$16.83	$16.23	$16.81	$16.81	177,539
2020-08-04	$15.90	$16.65	$15.82	$16.24	$16.24	178,350
2020-08-03	$16.01	$16.41	$15.71	$15.85	$15.85	166,193
2020-07-31	$16.29	$16.37	$15.67	$15.91	$15.91	204,964
2020-07-30	$15.80	$16.54	$15.05	$16.31	$16.31	173,169
2020-07-29	$15.14	$16.26	$14.97	$16.19	$16.19	249,854
2020-07-28	$14.60	$15.11	$14.49	$14.82	$14.82	111,646
2020-07-27	$14.55	$14.97	$14.35	$14.67	$14.67	192,641
2020-07-24	$14.00	$14.53	$13.80	$14.50	$14.50	146,971
2020-07-23	$14.24	$14.26	$13.80	$14.02	$14.02	163,012
2020-07-22	$13.92	$14.80	$13.72	$14.26	$14.26	104,419
2020-07-21	$13.93	$14.43	$13.70	$14.08	$14.08	143,832
2020-07-20	$13.99	$14.13	$13.41	$13.66	$13.66	81,299
2020-07-17	$14.55	$14.61	$13.67	$14.04	$14.04	148,200
2020-07-16	$14.43	$14.91	$14.24	$14.59	$14.59	171,600
2020-07-15	$13.74	$14.86	$13.74	$14.72	$14.72	249,100
2020-07-14	$13.02	$13.49	$12.82	$12.95	$12.95	151,400
2020-07-13	$13.50	$13.86	$13.05	$13.07	$13.07	168,600
2020-07-10	$12.84	$13.35	$12.55	$13.24	$13.24	122,500
2020-07-09	$13.68	$13.85	$12.81	$12.83	$12.83	137,300
2020-07-08	$13.66	$13.95	$13.31	$13.63	$13.63	141,900
2020-07-07	$14.39	$14.44	$13.69	$13.75	$13.75	163,000
2020-07-06	$14.63	$14.78	$14.13	$14.66	$14.66	161,400
2020-07-02	$15.12	$15.17	$14.34	$14.43	$14.43	161,400
2020-07-01	$14.87	$15.44	$14.15	$14.68	$14.68	192,400
2020-06-30	$14.80	$15.12	$14.49	$14.88	$14.88	277,700
2020-06-29	$13.75	$15.13	$13.20	$14.95	$14.95	310,400
2020-06-26	$14.22	$14.22	$12.91	$13.58	$13.58	772,383
2020-06-25	$14.59	$15.07	$13.84	$14.34	$14.34	511,935
2020-06-24	$15.38	$15.56	$14.69	$14.76	$14.76	524,561
2020-06-23	$15.35	$15.88	$15.07	$15.77	$15.77	238,337
2020-06-22	$15.00	$15.11	$14.75	$15.06	$15.06	208,132
2020-06-19	$16.25	$16.52	$15.00	$15.13	$15.13	479,601
2020-06-18	$15.42	$16.15	$15.02	$15.99	$15.99	447,847
2020-06-17	$16.05	$16.30	$14.44	$14.97	$14.97	425,080
2020-06-16	$17.81	$17.81	$15.43	$16.02	$16.02	418,383
2020-06-15	$15.12	$17.02	$15.04	$16.76	$16.76	372,562
2020-06-12	$16.25	$16.41	$14.98	$15.71	$15.71	244,214
2020-06-11	$15.90	$16.32	$15.31	$15.51	$15.51	472,983
2020-06-10	$17.27	$17.63	$16.31	$16.80	$16.80	375,207
2020-06-09	$18.00	$18.09	$16.84	$17.37	$17.37	333,041
2020-06-08	$18.49	$19.12	$18.20	$18.34	$18.34	437,495
2020-06-05	$18.82	$19.70	$17.75	$17.87	$17.87	399,052
2020-06-04	$16.60	$18.63	$16.59	$17.80	$17.80	485,952
2020-06-03	$16.29	$16.95	$16.27	$16.55	$16.55	628,475
2020-06-02	$16.29	$16.35	$15.68	$15.99	$15.99	308,723
2020-06-01	$16.08	$16.57	$15.73	$15.96	$15.96	422,719
2020-05-29	$16.80	$17.22	$15.90	$15.99	$15.99	491,203
2020-05-28	$18.16	$18.16	$16.52	$16.84	$16.84	318,458
2020-05-27	$17.25	$18.35	$16.82	$17.84	$17.84	465,151
2020-05-26	$17.40	$17.40	$16.55	$16.81	$16.81	357,319
2020-05-22	$16.15	$16.89	$15.02	$16.41	$16.41	333,727
2020-05-21	$15.98	$17.08	$15.75	$16.20	$16.20	445,634
2020-05-20	$16.24	$16.37	$15.73	$16.02	$16.02	274,090
2020-05-19	$15.27	$17.21	$14.60	$15.89	$15.89	267,118
2020-05-18	$14.89	$16.14	$14.66	$15.41	$15.41	198,876
2020-05-15	$13.36	$14.39	$13.36	$14.11	$14.11	107,643
2020-05-14	$12.93	$13.84	$12.37	$13.51	$13.51	143,990
2020-05-13	$14.29	$14.30	$12.82	$13.27	$13.27	203,498
2020-05-12	$15.60	$15.60	$14.50	$14.51	$14.51	134,992
2020-05-11	$15.77	$16.17	$15.34	$15.40	$15.40	133,530
2020-05-08	$14.99	$16.50	$14.65	$16.41	$16.41	171,954
2020-05-07	$14.41	$14.74	$13.95	$14.57	$14.57	120,426
2020-05-06	$13.99	$14.88	$13.99	$14.14	$14.14	123,658
2020-05-05	$16.17	$16.30	$14.22	$14.44	$14.44	123,683
2020-05-04	$15.72	$16.31	$15.01	$15.80	$15.80	166,660
2020-05-01	$16.04	$16.49	$15.48	$16.19	$16.19	235,999
2020-04-30	$17.23	$17.51	$16.56	$16.76	$16.76	279,349
2020-04-29	$17.20	$18.54	$17.01	$17.68	$17.68	331,245
2020-04-28	$16.00	$16.86	$15.52	$16.81	$16.81	220,806
2020-04-27	$14.84	$15.96	$14.71	$15.48	$15.48	229,240
2020-04-24	$14.84	$14.84	$14.44	$14.65	$14.65	132,076
2020-04-23	$15.14	$15.14	$14.30	$14.72	$14.72	242,659
2020-04-22	$13.78	$15.01	$13.78	$14.72	$14.72	219,794
2020-04-21	$13.01	$14.17	$13.01	$13.31	$13.31	170,869
2020-04-20	$14.35	$15.03	$13.77	$13.89	$13.89	231,205
2020-04-17	$14.19	$14.70	$13.98	$14.23	$14.23	212,075
2020-04-16	$13.58	$13.80	$12.37	$13.37	$13.37	334,627
2020-04-15	$13.30	$13.66	$12.86	$13.44	$13.44	180,262
2020-04-14	$14.21	$14.76	$13.65	$13.97	$13.97	242,675
2020-04-13	$14.21	$14.21	$13.18	$13.79	$13.79	273,513
2020-04-09	$13.25	$14.80	$13.25	$14.42	$14.42	363,746
2020-04-08	$11.71	$13.29	$11.28	$12.93	$12.93	338,480
2020-04-07	$10.86	$12.00	$10.85	$11.48	$11.48	255,628
2020-04-06	$10.00	$10.71	$9.78	$10.33	$10.33	318,618
2020-04-03	$9.10	$9.64	$8.56	$9.57	$9.57	337,638
2020-04-02	$9.45	$9.48	$8.71	$9.14	$9.14	458,652
2020-04-01	$9.51	$9.80	$8.54	$8.64	$8.64	322,041
2020-03-31	$9.61	$10.95	$9.46	$10.07	$10.07	311,350
2020-03-30	$10.27	$10.79	$9.40	$9.76	$9.76	338,199
2020-03-27	$11.75	$11.83	$10.50	$10.69	$10.69	187,292
2020-03-26	$12.60	$13.26	$11.77	$11.87	$11.87	429,599
2020-03-25	$10.68	$13.54	$10.30	$12.56	$12.56	518,650
2020-03-24	$9.51	$11.12	$9.51	$10.57	$10.57	347,351
2020-03-23	$8.63	$8.73	$7.28	$8.31	$8.31	299,406
2020-03-20	$10.30	$11.02	$8.30	$8.39	$8.39	380,473
2020-03-19	$8.51	$10.18	$8.23	$10.08	$10.08	227,171
2020-03-18	$11.18	$11.54	$8.10	$8.23	$8.23	319,951
2020-03-17	$11.81	$12.82	$10.68	$11.95	$11.95	281,664
2020-03-16	$13.68	$14.20	$11.60	$11.66	$11.66	222,182
2020-03-13	$15.10	$15.97	$13.35	$14.70	$14.70	314,616
2020-03-12	$15.47	$16.00	$14.48	$14.48	$14.48	263,944
2020-03-11	$17.76	$17.76	$16.35	$16.51	$16.51	291,214
2020-03-10	$18.01	$18.30	$17.07	$18.28	$18.28	196,373
2020-03-09	$18.15	$18.65	$16.82	$17.62	$17.62	283,290
2020-03-06	$19.30	$19.83	$18.05	$18.94	$18.94	355,781
2020-03-05	$19.69	$19.72	$18.00	$18.49	$18.49	238,601
2020-03-04	$20.27	$20.42	$19.63	$20.23	$20.23	100,739
2020-03-03	$21.32	$21.42	$19.78	$20.06	$20.06	156,010
2020-03-02	$21.48	$21.48	$20.38	$21.33	$21.33	101,151
2020-02-28	$20.55	$21.53	$20.55	$21.44	$21.44	169,479
2020-02-27	$21.89	$21.89	$20.61	$21.00	$21.00	161,382
2020-02-26	$23.43	$23.77	$22.07	$22.28	$22.28	108,712
2020-02-25	$24.24	$24.24	$23.20	$23.44	$23.44	141,328
2020-02-24	$24.28	$24.80	$24.14	$24.24	$24.24	54,186
2020-02-21	$24.84	$25.03	$24.70	$24.84	$24.84	59,789
2020-02-20	$24.96	$25.18	$24.65	$24.82	$24.82	74,767
2020-02-19	$24.76	$25.38	$24.60	$25.03	$25.03	52,058
2020-02-18	$25.00	$25.06	$24.52	$24.72	$24.72	38,550
2020-02-14	$24.65	$25.23	$24.41	$25.05	$25.05	62,898
2020-02-13	$24.45	$24.88	$24.45	$24.63	$24.63	44,108
2020-02-12	$25.13	$25.28	$24.55	$24.74	$24.74	47,438
2020-02-11	$25.16	$25.37	$24.82	$25.06	$25.06	47,156
2020-02-10	$24.70	$25.15	$24.32	$25.10	$25.10	74,780
2020-02-07	$24.79	$25.20	$24.79	$24.81	$24.81	49,798
2020-02-06	$25.08	$25.46	$25.00	$25.06	$25.06	85,040
2020-02-05	$24.76	$25.21	$24.62	$25.13	$25.13	74,259
2020-02-04	$24.77	$24.87	$24.27	$24.65	$24.65	44,955
2020-02-03	$24.55	$24.74	$24.38	$24.62	$24.62	128,154
2020-01-31	$24.56	$24.77	$23.59	$24.55	$24.55	96,920
2020-01-30	$25.03	$25.18	$24.42	$24.64	$24.64	47,453
2020-01-29	$25.32	$25.46	$25.10	$25.20	$25.20	34,986
2020-01-28	$25.14	$25.59	$25.14	$25.40	$25.40	40,939
2020-01-27	$24.88	$25.46	$24.77	$25.10	$25.10	66,128
2020-01-24	$25.32	$25.32	$24.99	$25.15	$25.15	65,718
2020-01-23	$25.17	$25.30	$24.69	$25.27	$25.27	95,665
2020-01-22	$25.25	$25.45	$25.06	$25.29	$25.29	57,067
2020-01-21	$24.75	$25.34	$24.10	$25.20	$25.20	122,678
2020-01-17	$25.48	$25.48	$24.77	$24.80	$24.80	65,115
2020-01-16	$25.39	$25.76	$25.12	$25.32	$25.32	84,388
2020-01-15	$25.40	$25.60	$25.12	$25.19	$25.19	60,435
2020-01-14	$25.70	$25.97	$25.38	$25.42	$25.42	65,407
2020-01-13	$25.67	$25.94	$25.24	$25.74	$25.74	89,499
2020-01-10	$25.99	$25.99	$25.50	$25.67	$25.67	77,787
2020-01-09	$26.19	$26.35	$25.84	$25.91	$25.91	83,166
2020-01-08	$26.01	$26.50	$25.88	$26.10	$26.10	72,788
2020-01-07	$26.14	$26.14	$25.31	$25.85	$25.85	97,886
2020-01-06	$25.31	$26.57	$25.16	$26.36	$26.36	154,482
2020-01-03	$25.29	$25.52	$24.75	$25.39	$25.39	119,123
2020-01-02	$26.02	$26.02	$25.17	$25.70	$25.70	81,861
2019-12-31	$25.91	$26.15	$25.80	$25.92	$25.92	88,609
2019-12-30	$25.84	$26.08	$25.42	$25.95	$25.95	74,450
2019-12-27	$26.54	$26.61	$25.77	$25.83	$25.83	65,491
2019-12-26	$26.05	$26.57	$25.80	$26.49	$26.49	81,209
2019-12-24	$26.29	$26.40	$25.80	$26.02	$26.02	48,410
2019-12-23	$26.12	$26.47	$25.68	$26.29	$26.29	76,223
2019-12-20	$26.41	$26.46	$26.10	$26.16	$26.16	276,628
2019-12-19	$26.71	$26.78	$26.25	$26.37	$26.37	60,844
2019-12-18	$27.30	$27.30	$26.65	$26.82	$26.82	60,167
2019-12-17	$26.59	$27.57	$26.45	$27.36	$27.36	129,321
2019-12-16	$27.03	$27.06	$26.42	$26.55	$26.55	116,153
2019-12-13	$27.06	$27.30	$26.77	$27.08	$27.08	50,576
2019-12-12	$27.25	$27.70	$27.06	$27.13	$27.13	72,149
2019-12-11	$27.54	$27.54	$27.04	$27.29	$27.29	57,680
2019-12-10	$28.00	$28.04	$27.33	$27.53	$27.53	62,359
2019-12-09	$28.52	$28.54	$27.84	$28.00	$28.00	113,727
2019-12-06	$28.02	$28.64	$27.92	$28.55	$28.55	142,953
2019-12-05	$28.22	$28.40	$27.87	$28.03	$28.03	63,361
2019-12-04	$28.83	$28.96	$28.17	$28.21	$28.21	74,300
2019-12-03	$28.46	$28.85	$28.02	$28.77	$28.77	94,754
2019-12-02	$28.69	$29.05	$28.48	$28.72	$28.72	140,328
2019-11-29	$28.90	$28.96	$28.70	$28.82	$28.82	49,295
2019-11-27	$28.84	$29.45	$28.64	$29.02	$29.02	142,689
2019-11-26	$28.57	$29.00	$28.21	$28.74	$28.74	186,987
2019-11-25	$28.16	$28.88	$28.05	$28.48	$28.48	130,203
2019-11-22	$27.94	$28.72	$27.73	$27.94	$27.94	246,156
2019-11-21	$26.44	$26.74	$26.01	$26.73	$26.73	121,809
2019-11-20	$26.31	$26.47	$26.06	$26.33	$26.33	119,553
2019-11-19	$27.16	$27.18	$26.48	$26.54	$26.54	97,673
2019-11-18	$27.17	$27.35	$26.76	$27.24	$27.24	105,844
2019-11-15	$27.11	$27.35	$26.70	$27.21	$27.21	111,850
2019-11-14	$27.67	$27.74	$26.79	$27.01	$27.01	151,444
2019-11-13	$28.10	$28.10	$27.27	$27.72	$27.72	133,298
2019-11-12	$27.75	$28.16	$27.44	$27.99	$27.99	188,892
2019-11-11	$27.98	$28.25	$27.48	$27.61	$27.61	257,211
2019-11-08	$27.88	$29.16	$25.95	$27.76	$27.76	648,682
2019-11-07	$25.11	$25.16	$24.26	$24.32	$24.32	197,525
2019-11-06	$25.28	$25.57	$24.58	$24.91	$24.91	98,872
2019-11-05	$24.13	$25.18	$24.09	$25.17	$25.17	158,153
2019-11-04	$24.68	$24.71	$24.00	$24.21	$24.21	306,797
2019-11-01	$24.42	$24.74	$24.21	$24.74	$24.74	79,269
2019-10-31	$24.79	$24.90	$24.32	$24.37	$24.37	65,779
2019-10-30	$24.56	$24.78	$24.20	$24.77	$24.77	103,479
2019-10-29	$24.40	$24.83	$24.25	$24.63	$24.63	114,655
2019-10-28	$24.17	$24.65	$24.17	$24.39	$24.39	97,211
2019-10-25	$24.01	$24.50	$23.95	$24.25	$24.25	104,377
2019-10-24	$24.19	$24.44	$23.94	$24.05	$24.05	143,814
2019-10-23	$23.67	$24.73	$23.50	$24.22	$24.22	254,307
2019-10-22	$23.57	$23.98	$23.46	$23.81	$23.81	136,335
2019-10-21	$23.58	$23.82	$23.52	$23.70	$23.70	79,862
2019-10-18	$23.35	$23.49	$23.25	$23.47	$23.47	51,166
2019-10-17	$23.75	$23.97	$23.45	$23.49	$23.49	113,980
2019-10-16	$23.32	$23.76	$23.29	$23.75	$23.75	74,667
2019-10-15	$23.27	$23.46	$22.99	$23.30	$23.30	93,486
2019-10-14	$24.00	$24.20	$23.20	$23.28	$23.28	79,717
2019-10-11	$23.48	$24.34	$23.26	$23.99	$23.99	135,502
2019-10-10	$23.58	$23.90	$23.15	$23.30	$23.30	125,978
2019-10-09	$23.80	$24.04	$23.29	$23.59	$23.59	113,987
2019-10-08	$23.39	$24.11	$23.17	$23.74	$23.74	97,169
2019-10-07	$23.84	$24.28	$23.67	$23.72	$23.72	76,125
2019-10-04	$24.01	$24.22	$23.35	$23.95	$23.95	81,978
2019-10-03	$24.28	$24.46	$23.72	$24.01	$24.01	81,585
2019-10-02	$24.52	$24.70	$24.27	$24.39	$24.39	81,417
2019-10-01	$24.94	$25.44	$24.66	$24.66	$24.66	100,335
2019-09-30	$24.47	$24.97	$24.23	$24.76	$24.76	153,648
2019-09-27	$24.42	$24.68	$23.75	$24.40	$24.40	108,213
2019-09-26	$24.69	$24.97	$23.95	$24.37	$24.37	90,775
2019-09-25	$24.67	$24.93	$24.52	$24.84	$24.84	87,679
2019-09-24	$24.78	$25.18	$24.54	$24.78	$24.78	111,653
2019-09-23	$24.73	$24.95	$24.12	$24.64	$24.64	95,108
2019-09-20	$24.75	$24.95	$24.37	$24.89	$24.89	253,182
2019-09-19	$25.40	$25.45	$24.51	$24.83	$24.83	119,568
2019-09-18	$25.96	$25.96	$25.38	$25.57	$25.57	76,190
2019-09-17	$25.89	$25.95	$25.35	$25.94	$25.94	82,953
2019-09-16	$25.57	$26.28	$25.57	$25.89	$25.89	103,319
2019-09-13	$25.55	$26.48	$25.51	$25.89	$25.89	73,593
2019-09-12	$25.97	$25.97	$25.20	$25.53	$25.53	138,788
2019-09-11	$25.42	$25.94	$25.16	$25.94	$25.94	127,900
2019-09-10	$25.12	$25.64	$24.73	$25.29	$25.29	100,520
2019-09-09	$25.00	$25.30	$24.81	$25.29	$25.29	71,339
2019-09-06	$25.71	$26.26	$24.86	$24.91	$24.91	80,125
2019-09-05	$25.62	$25.91	$25.32	$25.68	$25.68	193,874
2019-09-04	$25.39	$25.71	$25.25	$25.43	$25.43	105,716
2019-09-03	$25.24	$25.56	$24.94	$25.35	$25.35	123,469
2019-08-30	$25.43	$25.62	$25.02	$25.37	$25.37	115,788
2019-08-29	$24.73	$25.45	$24.73	$25.32	$25.32	95,854
2019-08-28	$24.14	$24.81	$24.12	$24.51	$24.51	75,001
2019-08-27	$24.49	$24.79	$24.04	$24.09	$24.09	109,178
2019-08-26	$24.36	$24.60	$24.20	$24.34	$24.34	65,392
2019-08-23	$24.68	$24.83	$24.11	$24.14	$24.14	90,214
2019-08-22	$24.80	$25.24	$24.64	$24.79	$24.79	65,810
2019-08-21	$24.73	$24.84	$24.33	$24.74	$24.74	81,946
2019-08-20	$25.10	$25.10	$24.30	$24.59	$24.59	147,328
2019-08-19	$25.51	$25.80	$24.95	$25.16	$25.16	147,450
2019-08-16	$25.23	$25.38	$24.80	$25.23	$25.23	163,869
2019-08-15	$25.13	$25.35	$24.72	$24.98	$24.98	153,793
2019-08-14	$25.07	$25.40	$24.85	$24.92	$24.92	338,504
2019-08-13	$26.10	$26.50	$25.28	$25.37	$25.37	179,951
2019-08-12	$26.52	$26.84	$25.25	$26.02	$26.02	211,426
2019-08-09	$25.89	$27.46	$24.76	$26.40	$26.40	789,281
2019-08-08	$22.76	$24.04	$22.51	$23.85	$23.85	195,106
2019-08-07	$23.03	$23.30	$22.35	$22.73	$22.73	237,265
2019-08-06	$23.74	$23.91	$23.00	$23.34	$23.34	101,053
2019-08-05	$23.66	$23.91	$23.40	$23.74	$23.74	106,686
2019-08-02	$23.68	$24.04	$23.62	$23.97	$23.97	63,839
2019-08-01	$23.65	$24.12	$23.47	$23.82	$23.82	99,459
2019-07-31	$24.02	$24.14	$23.31	$23.65	$23.65	135,964
2019-07-30	$23.22	$24.21	$23.20	$24.16	$24.16	130,856
2019-07-29	$23.21	$23.50	$23.08	$23.35	$23.35	85,582
2019-07-26	$22.87	$23.47	$22.87	$23.22	$23.22	127,954
2019-07-25	$23.38	$23.39	$22.76	$22.86	$22.86	64,496
2019-07-24	$22.98	$23.58	$22.84	$23.40	$23.40	92,240
2019-07-23	$23.37	$23.62	$22.75	$22.96	$22.96	82,384
2019-07-22	$23.13	$23.42	$22.91	$23.32	$23.32	78,723
2019-07-19	$23.08	$23.62	$23.07	$23.13	$23.13	125,437
2019-07-18	$22.46	$23.38	$22.25	$23.14	$23.14	150,946
2019-07-17	$22.23	$22.51	$22.15	$22.46	$22.46	82,209
2019-07-16	$22.26	$22.50	$22.02	$22.15	$22.15	125,783
2019-07-15	$22.55	$22.55	$22.13	$22.38	$22.38	80,446
2019-07-12	$22.34	$22.73	$22.28	$22.46	$22.46	93,143
2019-07-11	$22.53	$22.62	$22.25	$22.34	$22.34	68,867
2019-07-10	$22.55	$22.64	$22.26	$22.42	$22.42	79,672
2019-07-09	$22.63	$22.64	$22.31	$22.58	$22.58	79,015
2019-07-08	$22.69	$22.83	$22.37	$22.73	$22.73	110,477
2019-07-05	$22.13	$22.85	$22.13	$22.78	$22.78	72,908
2019-07-03	$22.09	$22.38	$21.94	$22.18	$22.18	61,812
2019-07-02	$22.28	$22.33	$21.44	$22.00	$22.00	210,215
2019-07-01	$23.16	$23.16	$22.27	$22.34	$22.34	122,363
2019-06-28	$23.01	$23.32	$22.85	$22.92	$22.92	495,611
2019-06-27	$22.65	$22.97	$22.60	$22.97	$22.97	121,933
2019-06-26	$22.41	$22.67	$22.20	$22.54	$22.54	206,839
2019-06-25	$22.28	$23.02	$21.99	$22.43	$22.43	117,122
2019-06-24	$22.71	$22.75	$22.25	$22.26	$22.26	88,525
2019-06-21	$22.89	$23.23	$22.19	$22.60	$22.60	210,769
2019-06-20	$22.60	$23.13	$22.53	$22.98	$22.98	194,291
2019-06-19	$22.77	$23.11	$22.38	$22.66	$22.66	198,558
2019-06-18	$21.75	$23.12	$21.75	$22.80	$22.80	278,253
2019-06-17	$21.02	$21.92	$21.00	$21.74	$21.74	231,189
2019-06-14	$20.44	$21.63	$20.44	$21.02	$21.02	620,911
2019-06-13	$20.13	$20.66	$20.13	$20.33	$20.33	78,346
2019-06-12	$20.01	$20.16	$19.71	$19.94	$19.94	69,898
2019-06-11	$20.53	$20.70	$20.00	$20.11	$20.11	115,812
2019-06-10	$20.50	$20.90	$20.37	$20.50	$20.50	109,939
2019-06-07	$20.11	$20.78	$20.00	$20.45	$20.45	93,323
2019-06-06	$20.79	$20.91	$19.83	$20.12	$20.12	204,697
2019-06-05	$22.43	$22.45	$20.89	$20.98	$20.98	192,723
2019-06-04	$22.22	$22.64	$22.22	$22.43	$22.43	63,823
2019-06-03	$22.10	$22.29	$21.82	$22.09	$22.09	105,693
2019-05-31	$21.73	$22.14	$21.62	$22.12	$22.12	121,665
2019-05-30	$21.71	$22.42	$21.71	$21.97	$21.97	116,302
2019-05-29	$21.85	$21.97	$21.17	$21.65	$21.65	141,029
2019-05-28	$22.15	$22.59	$21.94	$21.95	$21.95	83,405
2019-05-24	$22.24	$22.25	$21.77	$22.13	$22.13	76,758
2019-05-23	$22.42	$22.67	$21.64	$22.04	$22.04	118,444
2019-05-22	$23.14	$23.21	$22.59	$22.76	$22.76	89,877
2019-05-21	$23.16	$23.44	$22.73	$23.14	$23.14	129,478
2019-05-20	$22.35	$23.13	$22.13	$23.04	$23.04	114,217
2019-05-17	$21.39	$22.62	$21.39	$22.58	$22.58	138,831
2019-05-16	$22.03	$22.28	$21.55	$21.63	$21.63	85,565
2019-05-15	$21.77	$22.21	$21.54	$21.98	$21.98	112,731
2019-05-14	$22.29	$22.47	$21.84	$21.91	$21.91	143,586
2019-05-13	$22.44	$22.53	$21.93	$22.37	$22.37	130,135
2019-05-10	$22.94	$23.47	$22.55	$22.82	$22.82	140,092
2019-05-09	$22.62	$23.04	$22.42	$23.01	$23.01	168,611
2019-05-08	$21.02	$23.45	$19.53	$22.94	$22.94	460,861
2019-05-07	$20.52	$20.71	$19.82	$19.91	$19.91	192,237
2019-05-06	$20.60	$21.44	$20.60	$20.74	$20.74	160,808
2019-05-03	$20.65	$21.00	$20.45	$20.92	$20.92	80,094
2019-05-02	$19.99	$20.57	$19.99	$20.44	$20.44	68,765
2019-05-01	$19.98	$20.33	$19.62	$20.00	$20.00	190,538
2019-04-30	$21.01	$21.01	$19.85	$19.89	$19.89	124,228
2019-04-29	$20.78	$21.15	$20.64	$21.08	$21.08	105,252
2019-04-26	$21.16	$21.23	$20.70	$20.83	$20.83	116,339
2019-04-25	$20.85	$21.55	$20.58	$21.10	$21.10	167,732
2019-04-24	$20.44	$21.04	$20.35	$20.85	$20.85	128,815
2019-04-23	$19.98	$20.45	$19.86	$20.44	$20.44	100,770
2019-04-22	$20.30	$20.30	$19.85	$20.01	$20.01	116,109
2019-04-18	$20.27	$20.63	$20.22	$20.37	$20.37	147,198
2019-04-17	$20.70	$20.73	$20.00	$20.31	$20.31	107,871
2019-04-16	$20.63	$20.71	$20.06	$20.67	$20.67	144,172
2019-04-15	$20.74	$21.02	$20.53	$20.58	$20.58	96,901
2019-04-12	$21.12	$21.26	$20.83	$20.85	$20.85	87,378
2019-04-11	$21.19	$21.19	$20.95	$21.09	$21.09	68,438
2019-04-10	$20.99	$21.19	$20.70	$21.15	$21.15	118,302
2019-04-09	$21.75	$22.08	$20.97	$21.00	$21.00	107,614
2019-04-08	$21.92	$21.97	$21.38	$21.86	$21.86	155,115
2019-04-05	$21.93	$22.09	$21.55	$22.02	$22.02	82,924
2019-04-04	$21.09	$21.95	$20.91	$21.92	$21.92	121,143
2019-04-03	$21.21	$21.48	$20.86	$21.15	$21.15	102,223
2019-04-02	$21.59	$21.59	$20.75	$21.04	$21.04	159,032
2019-04-01	$22.90	$22.90	$21.57	$21.59	$21.59	198,537
2019-03-29	$22.90	$22.96	$22.27	$22.77	$22.77	249,138
2019-03-28	$22.93	$23.00	$22.54	$22.75	$22.75	105,669
2019-03-27	$22.78	$22.95	$22.56	$22.90	$22.90	145,676
2019-03-26	$22.35	$22.97	$22.16	$22.71	$22.71	134,184
2019-03-25	$22.46	$22.54	$21.92	$22.34	$22.34	110,313
2019-03-22	$22.86	$22.86	$22.40	$22.46	$22.46	215,609
2019-03-21	$22.33	$22.98	$22.01	$22.90	$22.90	176,119
2019-03-20	$22.47	$22.73	$21.97	$22.33	$22.33	107,798
2019-03-19	$22.70	$23.21	$22.48	$22.56	$22.56	139,673
2019-03-18	$22.46	$22.74	$22.15	$22.69	$22.69	321,366
2019-03-15	$22.31	$22.69	$22.01	$22.40	$22.40	278,168
2019-03-14	$21.91	$22.52	$21.51	$22.31	$22.31	175,798
2019-03-13	$22.12	$22.36	$21.84	$21.93	$21.93	142,431
2019-03-12	$22.04	$22.42	$21.83	$22.02	$22.02	172,084
2019-03-11	$21.42	$22.06	$21.11	$22.00	$22.00	194,881
2019-03-08	$22.00	$22.04	$20.31	$21.35	$21.35	830,147
2019-03-07	$22.19	$22.71	$21.66	$22.29	$22.29	383,423
2019-03-06	$22.92	$23.21	$21.94	$22.12	$22.12	300,155
2019-03-05	$23.56	$23.69	$22.76	$22.91	$22.91	231,423
2019-03-04	$23.11	$23.61	$22.91	$23.55	$23.55	322,749
2019-03-01	$22.54	$23.24	$22.48	$23.10	$23.10	346,113
2019-02-28	$22.20	$22.71	$21.99	$22.37	$22.37	152,090
2019-02-27	$21.82	$22.36	$21.39	$22.18	$22.18	216,836
2019-02-26	$22.14	$22.23	$21.88	$21.88	$21.88	91,115
2019-02-25	$22.82	$22.82	$21.93	$22.18	$22.18	220,497
2019-02-22	$23.15	$23.15	$22.30	$22.70	$22.70	216,837
2019-02-21	$23.46	$23.64	$22.87	$23.08	$23.08	172,563
2019-02-20	$22.83	$23.62	$22.79	$23.47	$23.47	159,514
2019-02-19	$22.90	$23.00	$22.54	$22.84	$22.84	116,181
2019-02-15	$22.36	$22.95	$22.36	$22.90	$22.90	210,408
2019-02-14	$22.62	$22.62	$22.23	$22.39	$22.39	176,463
2019-02-13	$22.32	$22.90	$21.96	$22.75	$22.75	384,891
2019-02-12	$22.68	$23.00	$22.20	$22.35	$22.35	410,227
2019-02-11	$22.39	$22.76	$22.13	$22.75	$22.75	290,097
2019-02-08	$22.31	$22.75	$22.02	$22.29	$22.29	386,780
2019-02-07	$22.00	$22.40	$21.86	$22.33	$22.33	346,209
2019-02-06	$22.09	$22.41	$22.00	$22.41	$22.41	208,152
2019-02-05	$23.21	$23.21	$21.56	$22.25	$22.25	620,736
2019-02-04	$23.02	$23.30	$22.66	$23.14	$23.14	308,465
2019-02-01	$22.79	$23.03	$22.32	$23.01	$23.01	444,009
2019-01-31	$22.16	$22.97	$21.76	$22.72	$22.72	848,546
2019-01-30	$21.55	$22.34	$21.35	$22.17	$22.17	128,894
2019-01-29	$21.60	$21.94	$20.83	$21.51	$21.51	295,599
2019-01-28	$20.62	$22.18	$20.60	$21.69	$21.69	346,603
2019-01-25	$20.68	$20.86	$20.10	$20.81	$20.81	108,382
2019-01-24	$20.53	$20.76	$20.19	$20.51	$20.51	42,288
2019-01-23	$20.69	$21.11	$20.47	$20.52	$20.52	54,700
2019-01-22	$21.90	$21.90	$20.61	$20.67	$20.67	117,253
2019-01-18	$21.06	$21.92	$21.06	$21.90	$21.90	175,602
2019-01-17	$20.44	$21.34	$20.44	$20.99	$20.99	161,446
2019-01-16	$20.12	$20.56	$20.12	$20.55	$20.55	78,400
2019-01-15	$20.33	$20.62	$19.83	$20.11	$20.11	73,236
2019-01-14	$20.88	$20.98	$20.28	$20.32	$20.32	52,183
2019-01-11	$20.39	$21.06	$20.32	$21.03	$21.03	141,091
2019-01-10	$19.99	$20.86	$19.95	$20.61	$20.61	117,474
2019-01-09	$20.50	$20.89	$19.92	$20.17	$20.17	77,667
2019-01-08	$20.51	$21.30	$20.00	$20.43	$20.43	187,173
2019-01-07	$18.76	$20.66	$18.36	$20.25	$20.25	447,087
2019-01-04	$18.27	$18.95	$18.13	$18.77	$18.77	146,856
2019-01-03	$18.04	$18.47	$17.51	$18.06	$18.06	109,157
2019-01-02	$17.52	$18.35	$17.31	$18.32	$18.32	116,962
2018-12-31	$17.97	$18.20	$17.55	$17.74	$17.74	146,023
2018-12-28	$17.39	$17.99	$17.39	$17.96	$17.96	368,084
2018-12-27	$17.76	$18.00	$17.08	$17.39	$17.39	139,820
2018-12-26	$17.29	$18.15	$17.03	$18.07	$18.07	266,024
2018-12-24	$17.78	$17.98	$17.08	$17.14	$17.14	90,714
2018-12-21	$18.47	$19.14	$17.69	$17.87	$17.87	501,685
2018-12-20	$18.76	$19.17	$18.06	$18.44	$18.44	107,775
2018-12-19	$19.45	$19.52	$18.75	$18.85	$18.85	92,353
2018-12-18	$19.09	$19.68	$19.07	$19.46	$19.46	141,280
2018-12-17	$19.45	$19.46	$18.93	$19.03	$19.03	190,112
2018-12-14	$20.05	$20.32	$19.34	$19.46	$19.46	148,618
2018-12-13	$20.57	$20.83	$20.05	$20.14	$20.14	112,508
2018-12-12	$20.41	$20.77	$19.92	$20.52	$20.52	180,916
2018-12-11	$20.88	$21.01	$19.84	$20.24	$20.24	178,282
2018-12-10	$21.13	$21.33	$20.46	$20.65	$20.65	131,896
2018-12-07	$21.43	$22.04	$21.05	$21.12	$21.12	133,811
2018-12-06	$20.69	$21.44	$20.34	$21.42	$21.42	121,515
2018-12-04	$21.51	$21.91	$20.79	$20.95	$20.95	117,427
2018-12-03	$21.65	$21.96	$20.96	$21.61	$21.61	101,905
2018-11-30	$22.20	$22.74	$21.27	$21.40	$21.40	154,511
2018-11-29	$22.58	$22.82	$22.08	$22.25	$22.25	74,826
2018-11-28	$21.35	$22.69	$21.35	$22.61	$22.61	216,790
2018-11-27	$21.16	$21.96	$21.04	$21.26	$21.26	301,106
2018-11-26	$22.15	$22.50	$20.49	$21.17	$21.17	407,832
2018-11-23	$22.00	$22.45	$21.92	$21.97	$21.97	65,463
2018-11-21	$21.76	$22.51	$21.76	$22.09	$22.09	101,730
2018-11-20	$21.51	$21.81	$21.50	$21.68	$21.68	229,573
2018-11-19	$21.51	$22.37	$21.51	$21.70	$21.70	169,978
2018-11-16	$21.01	$21.55	$20.81	$21.52	$21.52	203,140
2018-11-15	$20.72	$21.07	$20.07	$21.06	$21.06	163,807
2018-11-14	$21.09	$21.38	$20.79	$20.83	$20.83	251,790
2018-11-13	$21.25	$21.65	$20.77	$21.04	$21.04	312,825
2018-11-12	$20.60	$21.44	$19.77	$21.26	$21.26	281,904
2018-11-09	$20.40	$20.73	$19.70	$20.43	$20.43	398,135
2018-11-08	$20.20	$21.30	$20.20	$20.37	$20.37	249,171
2018-11-07	$22.41	$22.99	$20.02	$20.51	$20.51	1,017,014
2018-11-06	$25.76	$26.30	$25.24	$26.22	$26.22	188,439
2018-11-05	$25.05	$26.10	$24.69	$25.80	$25.80	182,582
2018-11-02	$24.50	$25.26	$24.50	$25.08	$25.08	135,681
2018-11-01	$24.42	$24.88	$24.18	$24.51	$24.51	219,644
2018-10-31	$24.87	$25.11	$24.06	$24.37	$24.37	160,804
2018-10-30	$23.87	$24.75	$23.23	$24.70	$24.70	91,364
2018-10-29	$24.45	$24.96	$23.60	$23.85	$23.85	129,595
2018-10-26	$24.36	$24.49	$23.65	$24.20	$24.20	88,102
2018-10-25	$24.04	$24.84	$23.91	$24.57	$24.57	169,810
2018-10-24	$24.50	$24.77	$23.92	$23.97	$23.97	96,203
2018-10-23	$24.86	$25.11	$24.50	$24.52	$24.52	108,420
2018-10-22	$25.00	$25.70	$24.90	$24.91	$24.91	102,867
2018-10-19	$25.65	$25.82	$24.74	$24.90	$24.90	116,509
2018-10-18	$26.27	$26.59	$25.44	$25.67	$25.67	113,240
2018-10-17	$26.69	$26.71	$26.03	$26.31	$26.31	128,923
2018-10-16	$26.73	$26.97	$26.48	$26.77	$26.77	90,960
2018-10-15	$26.87	$27.10	$26.63	$26.67	$26.67	110,205
2018-10-12	$26.94	$27.05	$26.56	$26.94	$26.94	124,889
2018-10-11	$26.67	$27.06	$26.36	$26.65	$26.65	181,161
2018-10-10	$26.89	$27.17	$26.69	$26.77	$26.77	144,325
2018-10-09	$26.68	$27.58	$26.03	$27.01	$27.01	199,706
2018-10-08	$25.97	$26.89	$25.81	$26.61	$26.61	160,107
2018-10-05	$25.79	$26.20	$25.66	$26.00	$26.00	73,299
2018-10-04	$25.47	$25.88	$25.35	$25.79	$25.79	74,565
2018-10-03	$25.24	$25.64	$25.11	$25.47	$25.47	119,235
2018-10-02	$25.57	$25.79	$24.94	$25.15	$25.15	208,020
2018-10-01	$26.15	$26.15	$25.38	$25.60	$25.60	165,699
2018-09-28	$25.60	$26.25	$25.40	$26.25	$26.25	251,648
2018-09-27	$25.40	$25.90	$25.28	$25.70	$25.70	166,336
2018-09-26	$25.45	$26.15	$25.23	$25.35	$25.35	154,746
2018-09-25	$25.00	$25.60	$24.70	$25.48	$25.48	259,330
2018-09-24	$25.85	$25.85	$24.13	$25.05	$25.05	270,500
2018-09-21	$28.05	$28.25	$27.20	$27.30	$27.30	180,044
2018-09-20	$28.10	$28.70	$27.83	$27.95	$27.95	126,432
2018-09-19	$28.10	$28.40	$27.75	$28.00	$28.00	98,570
2018-09-18	$27.85	$28.50	$27.55	$28.15	$28.15	112,120
2018-09-17	$27.50	$28.00	$27.31	$27.75	$27.75	115,132
2018-09-14	$27.75	$28.25	$27.40	$27.45	$27.45	103,687
2018-09-13	$27.20	$27.70	$26.98	$27.65	$27.65	115,711
2018-09-12	$27.00	$27.50	$26.55	$27.20	$27.20	174,200
2018-09-11	$28.85	$29.00	$28.53	$28.70	$28.70	69,048
2018-09-10	$29.45	$29.45	$28.75	$28.85	$28.85	73,225
2018-09-07	$29.35	$29.85	$28.57	$29.40	$29.40	103,922
2018-09-06	$29.60	$29.95	$29.05	$29.35	$29.35	65,971
2018-09-05	$29.00	$29.53	$28.60	$29.45	$29.45	78,579
2018-09-04	$28.95	$29.05	$28.55	$28.95	$28.95	76,230
2018-08-31	$28.20	$29.00	$28.20	$28.95	$28.95	74,418
2018-08-30	$28.10	$28.45	$27.85	$28.30	$28.30	73,162
2018-08-29	$27.60	$28.35	$27.60	$28.10	$28.10	85,480
2018-08-28	$27.25	$27.70	$27.15	$27.55	$27.55	184,981
2018-08-27	$27.50	$27.75	$27.23	$27.25	$27.25	269,621
2018-08-24	$27.25	$27.50	$27.23	$27.40	$27.40	85,170
2018-08-23	$27.25	$27.43	$27.05	$27.25	$27.25	76,216
2018-08-22	$27.25	$27.40	$27.00	$27.35	$27.35	254,681
2018-08-21	$27.50	$27.50	$26.55	$27.35	$27.35	129,178
2018-08-20	$27.70	$27.70	$26.85	$27.45	$27.45	146,211
2018-08-17	$27.45	$27.84	$27.20	$27.55	$27.55	162,088
2018-08-16	$27.65	$27.90	$27.30	$27.50	$27.50	74,656
2018-08-15	$27.05	$27.62	$26.85	$27.60	$27.60	136,243
2018-08-14	$27.25	$27.75	$26.90	$27.20	$27.20	202,199
2018-08-13	$26.00	$27.65	$25.95	$27.30	$27.30	234,568
2018-08-10	$28.00	$28.85	$26.00	$26.15	$26.15	452,642
2018-08-09	$30.60	$31.48	$30.60	$30.95	$30.95	212,254
2018-08-08	$30.65	$31.55	$30.30	$30.60	$30.60	138,180
2018-08-07	$31.15	$31.65	$30.45	$30.55	$30.55	109,771
2018-08-06	$30.90	$31.38	$30.65	$31.10	$31.10	60,172
2018-08-03	$31.50	$31.60	$30.75	$30.85	$30.85	58,333
2018-08-02	$30.75	$31.40	$30.70	$31.25	$31.25	59,568
2018-08-01	$31.55	$31.55	$30.50	$30.80	$30.80	99,189
2018-07-31	$31.95	$32.35	$30.85	$31.65	$31.65	100,807
2018-07-30	$32.45	$32.70	$32.05	$32.10	$32.10	43,299
2018-07-27	$32.85	$33.00	$32.20	$32.45	$32.45	55,237
2018-07-26	$32.55	$33.20	$32.30	$32.85	$32.85	86,337
2018-07-25	$32.50	$32.65	$31.78	$32.50	$32.50	97,945
2018-07-24	$33.90	$33.90	$32.15	$32.45	$32.45	84,999
2018-07-23	$33.65	$34.10	$33.24	$33.75	$33.75	99,325
2018-07-20	$33.60	$33.90	$33.30	$33.75	$33.75	118,044
2018-07-19	$32.85	$34.05	$32.85	$33.70	$33.70	173,222
2018-07-18	$31.75	$33.00	$31.70	$33.00	$33.00	147,840
2018-07-17	$30.85	$32.15	$30.50	$31.80	$31.80	206,586
2018-07-16	$32.00	$32.20	$31.70	$32.15	$32.15	218,017
2018-07-13	$31.85	$32.25	$31.65	$32.05	$32.05	63,330
2018-07-12	$31.90	$32.35	$31.45	$31.80	$31.80	88,861
2018-07-11	$31.30	$31.70	$31.30	$31.55	$31.55	44,190
2018-07-10	$31.90	$32.08	$31.15	$31.35	$31.35	66,675
2018-07-09	$31.90	$31.95	$31.34	$31.80	$31.80	68,486
2018-07-06	$32.00	$32.45	$31.55	$31.85	$31.85	85,333
2018-07-05	$31.85	$32.10	$31.35	$32.05	$32.05	58,603
2018-07-03	$31.60	$31.91	$30.75	$31.75	$31.75	38,118
2018-07-02	$30.50	$31.55	$30.50	$31.50	$31.50	89,727
2018-06-29	$30.70	$31.20	$29.90	$30.70	$30.70	186,351
2018-06-28	$30.70	$31.40	$29.81	$30.60	$30.60	183,669
2018-06-27	$31.85	$31.95	$30.60	$30.65	$30.65	148,021
2018-06-26	$32.05	$32.25	$31.45	$31.85	$31.85	118,736
2018-06-25	$32.25	$32.30	$31.60	$32.05	$32.05	89,345
2018-06-22	$31.40	$32.50	$31.20	$32.40	$32.40	286,672
2018-06-21	$31.15	$31.45	$30.90	$31.20	$31.20	201,539
2018-06-20	$30.95	$31.45	$30.75	$31.00	$31.00	131,393
2018-06-19	$30.50	$31.00	$30.50	$30.95	$30.95	84,785
2018-06-18	$30.60	$31.00	$30.60	$30.70	$30.70	82,405
2018-06-15	$30.25	$30.85	$29.95	$30.70	$30.70	147,505
2018-06-14	$30.35	$30.55	$30.20	$30.35	$30.35	61,476
2018-06-13	$30.30	$30.40	$29.85	$30.25	$30.25	60,261
2018-06-12	$29.90	$30.20	$29.75	$30.20	$30.20	107,457
2018-06-11	$30.60	$30.60	$29.65	$29.80	$29.80	108,040
2018-06-08	$30.75	$31.10	$30.45	$30.50	$30.50	138,307
2018-06-07	$31.05	$31.35	$30.75	$30.90	$30.90	94,021
2018-06-06	$30.55	$31.10	$30.45	$30.90	$30.90	77,355
2018-06-05	$29.85	$30.65	$29.65	$30.50	$30.50	70,869
2018-06-04	$29.90	$30.25	$29.80	$29.95	$29.95	111,836
2018-06-01	$29.80	$30.50	$29.35	$29.90	$29.90	116,066
2018-05-31	$29.50	$29.80	$29.20	$29.45	$29.45	123,988
2018-05-30	$29.00	$30.05	$29.00	$29.60	$29.60	176,633
2018-05-29	$28.75	$29.25	$28.65	$29.00	$29.00	141,212
2018-05-25	$28.65	$29.25	$28.65	$28.95	$28.95	114,831
2018-05-24	$27.95	$28.90	$27.83	$28.80	$28.80	163,604
2018-05-23	$27.60	$28.00	$27.60	$27.90	$27.90	143,157
2018-05-22	$28.60	$28.90	$27.60	$27.80	$27.80	113,367
2018-05-21	$28.00	$28.75	$28.00	$28.60	$28.60	140,145
2018-05-18	$28.65	$28.80	$27.80	$27.95	$27.95	156,713
2018-05-17	$28.40	$28.95	$28.15	$28.70	$28.70	82,967
2018-05-16	$28.00	$28.50	$28.00	$28.30	$28.30	131,897
2018-05-15	$28.05	$28.30	$27.85	$28.05	$28.05	91,639
2018-05-14	$29.30	$29.78	$27.95	$28.10	$28.10	133,398
2018-05-11	$30.05	$30.15	$28.80	$29.10	$29.10	187,284
2018-05-10	$29.30	$30.73	$29.05	$30.03	$30.03	169,322
2018-05-09	$26.35	$29.40	$25.00	$29.15	$29.15	231,063
2018-05-08	$29.90	$30.20	$29.68	$30.00	$30.00	213,713
2018-05-07	$30.05	$30.15	$29.10	$30.05	$30.05	265,889
2018-05-04	$28.40	$30.00	$28.35	$29.95	$29.95	343,001
2018-05-03	$28.40	$28.95	$28.25	$28.40	$28.40	184,499
2018-05-02	$28.90	$29.10	$28.25	$28.50	$28.50	183,435
2018-05-01	$28.55	$29.20	$28.10	$29.05	$29.05	232,475
2018-04-30	$27.70	$28.75	$27.55	$28.60	$28.60	239,607
2018-04-27	$27.35	$27.55	$27.15	$27.50	$27.50	118,373
2018-04-26	$26.95	$27.43	$26.95	$27.25	$27.25	123,127
2018-04-25	$26.75	$26.95	$26.65	$26.85	$26.85	87,692
2018-04-24	$27.25	$27.90	$26.60	$26.80	$26.80	139,733
2018-04-23	$27.80	$28.25	$26.80	$27.10	$27.10	180,137
2018-04-20	$27.25	$27.80	$27.15	$27.70	$27.70	133,160
2018-04-19	$27.20	$27.55	$27.10	$27.30	$27.30	91,306
2018-04-18	$27.65	$28.00	$27.10	$27.25	$27.25	276,891
2018-04-17	$27.60	$27.85	$27.35	$27.65	$27.65	89,541
2018-04-16	$27.05	$27.75	$27.00	$27.50	$27.50	87,687
2018-04-13	$26.70	$27.35	$26.60	$26.95	$26.95	92,753
2018-04-12	$26.85	$26.95	$26.50	$26.65	$26.65	75,859
2018-04-11	$27.05	$27.35	$26.65	$26.70	$26.70	69,879
2018-04-10	$26.90	$27.25	$26.70	$27.15	$27.15	66,984
2018-04-09	$26.75	$26.90	$26.25	$26.70	$26.70	102,225
2018-04-06	$26.75	$27.20	$26.30	$26.60	$26.60	68,609
2018-04-05	$26.80	$27.00	$26.55	$26.90	$26.90	74,993
2018-04-04	$26.40	$26.80	$26.30	$26.60	$26.60	96,559
2018-04-03	$26.05	$27.20	$26.05	$26.70	$26.70	165,568
2018-04-02	$26.15	$26.35	$25.60	$25.95	$25.95	128,212
2018-03-29	$25.70	$26.35	$25.70	$26.20	$26.20	130,148
2018-03-28	$25.30	$25.85	$25.10	$25.65	$25.65	112,349
2018-03-27	$25.65	$26.00	$25.30	$25.35	$25.35	124,745
2018-03-26	$25.20	$25.60	$25.05	$25.55	$25.55	89,337
2018-03-23	$24.80	$25.55	$24.45	$24.85	$24.85	176,500
2018-03-22	$25.35	$25.53	$24.66	$24.70	$24.70	328,590
2018-03-21	$25.75	$26.15	$25.65	$25.70	$25.70	131,176
2018-03-20	$25.85	$26.15	$25.60	$25.80	$25.80	110,590
2018-03-19	$25.85	$26.65	$25.50	$25.80	$25.80	148,509
2018-03-16	$25.75	$26.45	$25.75	$25.85	$25.85	212,943
2018-03-15	$25.95	$26.35	$25.50	$25.70	$25.70	156,699
2018-03-14	$26.20	$26.45	$26.00	$26.05	$26.05	110,665
2018-03-13	$26.10	$26.50	$25.81	$26.10	$26.10	126,200
2018-03-12	$25.95	$26.53	$25.85	$26.10	$26.10	164,959
2018-03-09	$26.40	$26.60	$25.30	$26.00	$26.00	350,619
2018-03-08	$27.45	$27.63	$26.80	$26.90	$26.90	158,360
2018-03-07	$27.85	$28.05	$27.30	$27.40	$27.40	203,160
2018-03-06	$28.20	$28.30	$27.70	$27.95	$27.95	163,443
2018-03-05	$27.65	$28.50	$27.18	$28.15	$28.15	137,970
2018-03-02	$26.95	$28.00	$26.75	$27.85	$27.85	197,586
2018-03-01	$26.90	$27.60	$26.38	$27.20	$27.20	192,094
2018-02-28	$26.90	$27.60	$26.90	$27.00	$27.00	224,417
2018-02-27	$27.25	$27.55	$26.70	$26.70	$26.70	141,057
2018-02-26	$27.25	$27.50	$26.75	$27.20	$27.20	106,661
2018-02-23	$26.60	$27.55	$26.45	$27.15	$27.15	301,234
2018-02-22	$26.25	$26.65	$26.15	$26.38	$26.38	54,021
2018-02-21	$25.70	$26.55	$25.50	$26.15	$26.15	93,899
2018-02-20	$26.05	$26.25	$25.45	$25.75	$25.75	109,582
2018-02-16	$26.25	$26.70	$25.75	$26.15	$26.15	65,373
2018-02-15	$25.65	$26.40	$25.60	$26.35	$26.35	112,166
2018-02-14	$24.95	$25.60	$24.85	$25.50	$25.50	123,174
2018-02-13	$25.10	$25.25	$24.95	$25.10	$25.10	79,298
2018-02-12	$25.45	$25.65	$24.80	$25.20	$25.20	133,308
2018-02-09	$25.30	$25.55	$24.70	$25.35	$25.35	156,445
2018-02-08	$25.80	$25.80	$25.10	$25.20	$25.20	97,413
2018-02-07	$25.60	$26.15	$25.43	$25.80	$25.80	110,681
2018-02-06	$25.30	$26.10	$24.96	$25.70	$25.70	128,747
2018-02-05	$25.65	$26.65	$25.65	$25.70	$25.70	105,010
2018-02-02	$26.50	$26.65	$25.65	$25.85	$25.85	138,136
2018-02-01	$26.45	$26.60	$26.00	$26.60	$26.60	120,796
2018-01-31	$26.65	$26.85	$26.30	$26.50	$26.50	86,031
2018-01-30	$27.05	$27.25	$26.35	$26.55	$26.55	98,079
2018-01-29	$27.05	$27.30	$26.85	$27.05	$27.05	113,950
2018-01-26	$27.55	$27.55	$26.50	$27.05	$27.05	76,701
2018-01-25	$27.40	$27.55	$26.65	$27.55	$27.55	89,456
2018-01-24	$26.60	$27.70	$26.55	$27.25	$27.25	184,559
2018-01-23	$26.55	$26.60	$26.18	$26.45	$26.45	115,467
2018-01-22	$26.55	$26.80	$26.10	$26.65	$26.65	160,530
2018-01-19	$26.25	$26.95	$26.25	$26.70	$26.70	171,982
2018-01-18	$26.70	$26.80	$26.11	$26.30	$26.30	117,550
2018-01-17	$26.80	$26.95	$26.11	$26.70	$26.70	174,024
2018-01-16	$27.95	$28.00	$26.48	$26.70	$26.70	138,992
2018-01-12	$28.00	$28.75	$27.45	$27.95	$27.95	220,548
2018-01-11	$28.90	$28.90	$27.90	$28.05	$28.05	154,550
2018-01-10	$28.80	$29.15	$28.25	$28.90	$28.90	172,185
2018-01-09	$29.05	$29.05	$28.50	$28.70	$28.70	199,184
2018-01-08	$28.75	$29.00	$28.30	$28.95	$28.95	271,648
2018-01-05	$28.90	$28.95	$28.60	$28.75	$28.75	144,056
2018-01-04	$28.45	$29.10	$28.35	$28.80	$28.80	346,808
2018-01-03	$27.45	$28.30	$27.45	$28.25	$28.25	106,172
2018-01-02	$28.10	$28.40	$27.25	$27.35	$27.35	189,130
2017-12-29	$28.25	$28.50	$28.00	$28.05	$28.05	166,648
2017-12-28	$28.20	$28.25	$27.90	$28.15	$28.15	69,384
2017-12-27	$27.90	$28.35	$27.90	$28.20	$28.20	133,640
2017-12-26	$27.60	$28.00	$27.60	$27.95	$27.95	115,160
2017-12-22	$27.30	$27.75	$27.10	$27.65	$27.65	254,128
2017-12-21	$26.90	$27.55	$26.80	$27.25	$27.25	166,485
2017-12-20	$26.45	$27.03	$26.30	$26.85	$26.85	168,395
2017-12-19	$25.45	$26.75	$25.45	$26.40	$26.40	210,344
2017-12-18	$26.40	$26.50	$25.15	$25.30	$25.30	125,991
2017-12-15	$25.45	$26.20	$24.51	$26.15	$26.15	263,614
2017-12-14	$26.20	$26.35	$25.30	$25.40	$25.40	123,787
2017-12-13	$25.50	$26.30	$25.33	$26.15	$26.15	167,433
2017-12-12	$25.30	$25.85	$25.15	$25.60	$25.60	95,414
2017-12-11	$24.85	$25.35	$24.70	$25.25	$25.25	134,246
2017-12-08	$25.10	$25.25	$24.55	$24.90	$24.90	119,401
2017-12-07	$24.70	$25.35	$24.70	$24.95	$24.95	89,998
2017-12-06	$25.00	$25.50	$24.73	$24.80	$24.80	81,857
2017-12-05	$26.15	$26.29	$24.98	$25.05	$25.05	155,025
2017-12-04	$24.80	$26.30	$24.55	$26.00	$26.00	279,250
2017-12-01	$24.90	$24.90	$23.90	$24.48	$24.48	106,478
2017-11-30	$25.35	$25.49	$24.05	$24.90	$24.90	199,603
2017-11-29	$24.25	$25.40	$24.15	$25.10	$25.10	165,527
2017-11-28	$23.10	$24.23	$22.80	$24.15	$24.15	159,631
2017-11-27	$23.10	$23.15	$22.65	$23.00	$23.00	85,792
2017-11-24	$23.45	$23.45	$22.80	$23.05	$23.05	73,744
2017-11-22	$24.05	$24.05	$23.40	$23.45	$23.45	132,785
2017-11-21	$24.00	$24.20	$23.65	$24.10	$24.10	131,605
2017-11-20	$23.70	$23.80	$23.00	$23.75	$23.75	152,792
2017-11-17	$23.45	$23.85	$23.45	$23.65	$23.65	69,621
2017-11-16	$23.65	$23.90	$23.50	$23.55	$23.55	93,261
2017-11-15	$23.50	$23.60	$22.56	$23.50	$23.50	116,550
2017-11-14	$23.15	$24.25	$23.05	$23.70	$23.70	209,621
2017-11-13	$22.55	$23.20	$22.45	$23.10	$23.10	130,452
2017-11-10	$21.80	$22.80	$21.80	$22.75	$22.75	205,131
2017-11-09	$21.80	$22.40	$21.80	$21.85	$21.85	196,466
2017-11-08	$21.65	$22.40	$21.65	$22.05	$22.05	200,789
2017-11-07	$22.60	$22.80	$21.10	$21.75	$21.75	265,626
2017-11-06	$22.30	$22.90	$22.20	$22.65	$22.65	166,590
2017-11-03	$21.15	$23.15	$20.85	$22.40	$22.40	572,899
2017-11-02	$21.75	$22.20	$20.85	$21.15	$21.15	300,217
2017-11-01	$22.55	$22.65	$21.50	$21.75	$21.75	147,332
2017-10-31	$22.55	$22.78	$22.20	$22.50	$22.50	261,411
2017-10-30	$22.55	$22.65	$21.85	$22.60	$22.60	204,601
2017-10-27	$22.15	$22.75	$21.90	$22.65	$22.65	243,386
2017-10-26	$22.05	$23.00	$21.95	$22.05	$22.05	197,038
2017-10-25	$22.75	$22.75	$21.80	$21.90	$21.90	227,252
2017-10-24	$22.65	$23.00	$22.55	$22.80	$22.80	148,296
2017-10-23	$22.50	$22.85	$22.30	$22.60	$22.60	170,796
2017-10-20	$22.40	$22.60	$22.20	$22.40	$22.40	201,369
2017-10-19	$21.95	$22.25	$21.73	$22.20	$22.20	185,438
2017-10-18	$21.45	$22.05	$21.25	$21.95	$21.95	158,019
2017-10-17	$20.70	$21.50	$20.70	$21.40	$21.40	173,046
2017-10-16	$20.80	$21.15	$20.60	$20.75	$20.75	110,729
2017-10-13	$20.95	$20.95	$19.85	$20.70	$20.70	387,213
2017-10-12	$21.10	$21.20	$20.73	$21.00	$21.00	326,775
2017-10-11	$21.90	$22.05	$21.30	$21.30	$21.30	110,391
2017-10-10	$21.80	$22.20	$21.70	$21.85	$21.85	226,366
2017-10-09	$22.20	$22.45	$21.58	$21.80	$21.80	299,750
2017-10-06	$21.75	$22.15	$21.65	$22.10	$22.10	159,149
2017-10-05	$21.75	$22.13	$21.65	$21.85	$21.85	150,147
2017-10-04	$21.70	$22.00	$21.55	$21.65	$21.65	272,569
2017-10-03	$21.15	$21.80	$20.90	$21.75	$21.75	286,275
2017-10-02	$21.05	$21.35	$20.95	$21.20	$21.20	159,743
2017-09-29	$20.95	$21.15	$20.85	$21.05	$21.05	139,519
2017-09-28	$20.65	$21.15	$20.55	$20.90	$20.90	177,002
2017-09-27	$20.45	$20.85	$19.90	$20.70	$20.70	284,520
2017-09-26	$20.40	$20.75	$20.18	$20.35	$20.35	217,384
2017-09-25	$20.10	$20.45	$19.95	$20.40	$20.40	181,451
2017-09-22	$20.10	$20.40	$19.83	$20.15	$20.15	240,435
2017-09-21	$19.85	$20.08	$19.55	$20.05	$20.05	216,442
2017-09-20	$19.15	$19.93	$19.10	$19.80	$19.80	243,954
2017-09-19	$19.35	$19.35	$19.03	$19.10	$19.10	132,137
2017-09-18	$19.70	$20.00	$19.23	$19.25	$19.25	252,819
2017-09-15	$19.05	$19.90	$19.05	$19.75	$19.75	478,679
2017-09-14	$19.20	$19.25	$18.80	$19.10	$19.10	253,539
2017-09-13	$18.45	$19.35	$18.45	$19.35	$19.35	403,639
2017-09-12	$18.30	$18.52	$18.13	$18.45	$18.45	204,569
2017-09-11	$18.10	$18.30	$18.10	$18.25	$18.25	288,150
2017-09-08	$18.20	$18.40	$18.00	$18.05	$18.05	230,729
2017-09-07	$18.45	$18.65	$18.15	$18.20	$18.20	153,160
2017-09-06	$18.60	$18.65	$18.13	$18.45	$18.45	224,576
2017-09-05	$18.95	$19.25	$18.33	$18.55	$18.55	316,483
2017-09-01	$18.75	$19.10	$18.60	$18.90	$18.90	280,279
2017-08-31	$19.40	$19.50	$18.60	$18.80	$18.80	207,507
2017-08-30	$18.95	$19.43	$18.85	$19.30	$19.30	269,659
2017-08-29	$19.75	$19.80	$18.75	$19.05	$19.05	242,958
2017-08-28	$20.05	$20.15	$19.60	$19.80	$19.80	298,248
2017-08-25	$20.10	$20.15	$19.63	$20.05	$20.05	235,566
2017-08-24	$20.10	$20.40	$20.00	$20.05	$20.05	157,059
2017-08-23	$20.25	$20.30	$20.05	$20.10	$20.10	100,483
2017-08-22	$20.27	$20.40	$20.01	$20.35	$20.35	160,040
2017-08-21	$20.15	$20.20	$20.05	$20.15	$20.15	154,091
2017-08-18	$20.45	$20.45	$20.12	$20.20	$20.20	155,200
2017-08-17	$20.60	$21.00	$20.55	$20.60	$20.60	146,214
2017-08-16	$20.45	$20.75	$20.38	$20.60	$20.60	140,994
2017-08-15	$20.80	$20.85	$20.35	$20.40	$20.40	151,490
2017-08-14	$20.55	$21.01	$20.50	$20.80	$20.80	310,976
2017-08-11	$20.50	$20.60	$20.23	$20.45	$20.45	333,608
2017-08-10	$20.55	$20.60	$20.20	$20.45	$20.45	267,732
2017-08-09	$20.70	$21.15	$20.20	$20.60	$20.60	451,319
2017-08-08	$21.05	$21.80	$20.70	$20.80	$20.80	305,073
2017-08-07	$20.85	$21.30	$20.75	$21.05	$21.05	339,846
2017-08-04	$20.70	$22.20	$20.26	$20.85	$20.85	593,174
2017-08-03	$22.70	$22.90	$22.20	$22.35	$22.35	254,157
2017-08-02	$23.20	$23.20	$22.40	$22.60	$22.60	240,604
2017-08-01	$23.65	$23.65	$22.75	$23.15	$23.15	200,127
2017-07-31	$23.08	$23.65	$23.08	$23.55	$23.55	140,849
2017-07-28	$23.65	$23.65	$22.95	$23.20	$23.20	145,881
2017-07-27	$23.85	$23.90	$23.24	$23.85	$23.85	177,654
2017-07-26	$24.50	$24.60	$23.85	$23.90	$23.90	161,026
2017-07-25	$24.15	$24.70	$23.95	$24.50	$24.50	190,802
2017-07-24	$24.00	$24.10	$23.60	$23.90	$23.90	112,002
2017-07-21	$24.50	$24.50	$23.75	$23.90	$23.90	159,901
2017-07-20	$24.35	$24.53	$24.20	$24.35	$24.35	92,075
2017-07-19	$24.50	$24.85	$24.25	$24.35	$24.35	150,975
2017-07-18	$25.05	$25.23	$24.30	$24.55	$24.55	180,110
2017-07-17	$24.25	$25.70	$24.05	$25.00	$25.00	328,490
2017-07-14	$23.60	$23.75	$23.35	$23.40	$23.40	107,299
2017-07-13	$23.65	$23.65	$23.20	$23.65	$23.65	95,826
2017-07-12	$23.60	$23.95	$23.35	$23.55	$23.55	86,841
2017-07-11	$23.30	$23.55	$23.25	$23.40	$23.40	107,312
2017-07-10	$23.40	$23.55	$23.20	$23.25	$23.25	109,446
2017-07-07	$23.40	$23.45	$23.10	$23.35	$23.35	89,767
2017-07-06	$23.25	$23.60	$23.10	$23.25	$23.25	273,536
2017-07-05	$23.70	$23.70	$22.80	$23.35	$23.35	256,935
2017-07-03	$23.50	$23.70	$23.33	$23.60	$23.60	88,098
2017-06-30	$23.55	$23.65	$23.23	$23.40	$23.40	211,334
2017-06-29	$23.20	$23.68	$23.05	$23.45	$23.45	236,123
2017-06-28	$22.85	$23.40	$22.85	$23.15	$23.15	221,239
2017-06-27	$22.65	$23.10	$22.40	$22.80	$22.80	180,552
2017-06-26	$22.25	$22.55	$22.05	$22.55	$22.55	156,519
2017-06-23	$21.70	$22.35	$21.59	$22.15	$22.15	273,091
2017-06-22	$21.90	$22.05	$21.65	$21.75	$21.75	248,248
2017-06-21	$21.90	$22.85	$21.75	$21.90	$21.90	543,650
2017-06-20	$24.05	$24.10	$23.41	$23.70	$23.70	170,654
2017-06-19	$24.50	$25.05	$24.05	$24.05	$24.05	152,847
2017-06-16	$24.35	$24.50	$24.10	$24.50	$24.50	377,274
2017-06-15	$25.45	$25.55	$24.45	$24.50	$24.50	188,166
2017-06-14	$26.25	$26.40	$25.63	$25.65	$25.65	204,320
2017-06-13	$26.65	$26.75	$26.15	$26.25	$26.25	178,667
2017-06-12	$26.80	$27.05	$26.45	$26.75	$26.75	185,731
2017-06-09	$26.95	$26.95	$26.45	$26.85	$26.85	190,249
2017-06-08	$26.80	$27.28	$26.80	$26.95	$26.95	113,533
2017-06-07	$27.00	$27.30	$26.80	$26.95	$26.95	137,390
2017-06-06	$26.75	$27.00	$26.65	$26.90	$26.90	172,727
2017-06-05	$27.35	$27.35	$26.82	$27.00	$27.00	85,138
2017-06-02	$27.30	$27.90	$27.00	$27.45	$27.45	100,474
2017-06-01	$27.05	$27.70	$26.90	$27.20	$27.20	108,002
2017-05-31	$26.85	$27.05	$26.63	$26.90	$26.90	82,132
2017-05-30	$27.20	$27.20	$26.70	$26.85	$26.85	112,262
2017-05-26	$27.60	$27.80	$27.15	$27.15	$27.15	145,856
2017-05-25	$27.80	$28.05	$27.55	$27.75	$27.75	95,451
2017-05-24	$28.05	$28.35	$27.75	$27.80	$27.80	215,918
2017-05-23	$28.55	$28.55	$28.05	$28.05	$28.05	113,225
2017-05-22	$28.55	$28.60	$28.25	$28.50	$28.50	71,118
2017-05-19	$28.45	$28.75	$28.05	$28.55	$28.55	373,824
2017-05-18	$29.05	$29.85	$29.05	$29.45	$29.45	158,551
2017-05-17	$28.95	$29.25	$28.85	$29.00	$29.00	139,374
2017-05-16	$29.45	$29.45	$29.03	$29.10	$29.10	119,184
2017-05-15	$29.90	$30.20	$29.00	$29.35	$29.35	161,489
2017-05-12	$30.90	$30.90	$29.95	$29.95	$29.95	125,272
2017-05-11	$30.50	$31.05	$30.15	$30.90	$30.90	143,811
2017-05-10	$30.65	$31.00	$30.65	$30.65	$30.65	116,344
2017-05-09	$30.45	$31.00	$30.45	$30.80	$30.80	176,598
2017-05-08	$30.00	$30.65	$30.00	$30.48	$30.48	107,995
2017-05-05	$27.40	$30.30	$27.40	$30.05	$30.05	610,398
2017-05-04	$31.35	$31.65	$30.80	$31.05	$31.05	289,334
2017-05-03	$31.45	$31.70	$30.90	$31.25	$31.25	260,042
2017-05-02	$30.80	$32.10	$30.80	$31.60	$31.60	323,898
2017-05-01	$29.90	$31.00	$29.75	$30.70	$30.70	289,273
2017-04-28	$29.15	$29.93	$29.03	$29.80	$29.80	394,851
2017-04-27	$28.95	$29.20	$28.48	$29.05	$29.05	139,618
2017-04-26	$28.50	$29.05	$28.50	$28.90	$28.90	173,085
2017-04-25	$29.00	$29.55	$28.50	$28.55	$28.55	270,187
2017-04-24	$28.75	$29.10	$28.48	$29.00	$29.00	350,719
2017-04-21	$28.50	$28.60	$28.35	$28.45	$28.45	130,521
2017-04-20	$28.05	$28.50	$27.95	$28.50	$28.50	125,513
2017-04-19	$27.90	$28.20	$27.85	$28.00	$28.00	128,014
2017-04-18	$28.10	$28.32	$27.65	$27.75	$27.75	141,383
2017-04-17	$28.35	$28.50	$28.05	$28.25	$28.25	100,812
2017-04-13	$28.30	$28.69	$28.30	$28.35	$28.35	104,023
2017-04-12	$28.60	$28.75	$28.30	$28.45	$28.45	114,039
2017-04-11	$28.90	$29.15	$28.65	$28.70	$28.70	73,911
2017-04-10	$28.75	$29.15	$28.60	$28.90	$28.90	142,869
2017-04-07	$28.90	$29.10	$28.50	$28.70	$28.70	165,711
2017-04-06	$29.20	$29.20	$28.65	$29.00	$29.00	139,814
2017-04-05	$29.25	$29.65	$28.70	$29.30	$29.30	122,115
2017-04-04	$29.40	$29.70	$28.90	$29.05	$29.05	99,440
2017-04-03	$29.90	$29.95	$29.18	$29.55	$29.55	183,962
2017-03-31	$29.80	$30.05	$29.65	$29.80	$29.80	98,940
2017-03-30	$29.85	$30.10	$29.70	$29.80	$29.80	106,634
2017-03-29	$29.30	$29.95	$29.20	$29.75	$29.75	121,819
2017-03-28	$28.45	$29.40	$28.40	$29.40	$29.40	102,306
2017-03-27	$28.50	$28.97	$28.45	$28.60	$28.60	102,767
2017-03-24	$28.60	$28.90	$28.50	$28.80	$28.80	99,295
2017-03-23	$28.40	$28.80	$28.40	$28.60	$28.60	74,002
2017-03-22	$27.80	$28.30	$27.65	$28.25	$28.25	83,473
2017-03-21	$28.15	$28.30	$27.80	$27.80	$27.80	75,280
2017-03-20	$28.50	$28.50	$28.00	$28.05	$28.05	90,811
2017-03-17	$28.30	$28.60	$28.15	$28.50	$28.50	189,252
2017-03-16	$28.40	$28.70	$28.10	$28.45	$28.45	231,808
2017-03-15	$27.70	$28.40	$27.65	$28.30	$28.30	121,385
2017-03-14	$27.80	$28.10	$27.60	$27.70	$27.70	124,210
2017-03-13	$28.05	$28.20	$27.75	$28.00	$28.00	107,342
2017-03-10	$27.60	$28.43	$27.60	$28.15	$28.15	137,177
2017-03-09	$27.30	$27.80	$27.30	$27.50	$27.50	168,586
2017-03-08	$27.45	$27.60	$27.15	$27.35	$27.35	84,980
2017-03-07	$27.20	$27.50	$27.00	$27.35	$27.35	125,558
2017-03-06	$27.80	$27.85	$26.60	$27.20	$27.20	273,551
2017-03-03	$28.40	$28.48	$27.70	$27.80	$27.80	102,531
2017-03-02	$29.10	$29.10	$28.15	$28.25	$28.25	248,621
2017-03-01	$27.00	$29.35	$26.60	$29.20	$29.20	537,102
2017-02-28	$28.15	$28.83	$28.00	$28.50	$28.50	285,090
2017-02-27	$28.15	$28.40	$27.65	$28.25	$28.25	362,179
2017-02-24	$28.30	$28.45	$28.00	$28.15	$28.15	121,399
2017-02-23	$28.55	$28.95	$28.30	$28.45	$28.45	157,825
2017-02-22	$30.20	$30.20	$28.30	$28.55	$28.55	321,889
2017-02-21	$30.25	$30.50	$29.84	$30.25	$30.25	132,677
2017-02-17	$30.25	$30.40	$29.90	$30.15	$30.15	182,039
2017-02-16	$30.20	$30.45	$30.05	$30.25	$30.25	76,955
2017-02-15	$30.00	$30.40	$29.71	$30.25	$30.25	70,595
2017-02-14	$30.80	$30.85	$29.75	$30.15	$30.15	119,358
2017-02-13	$30.85	$31.05	$30.45	$30.80	$30.80	191,839
2017-02-10	$30.45	$30.85	$30.45	$30.70	$30.70	103,347
2017-02-09	$29.45	$30.50	$29.45	$30.35	$30.35	130,246
2017-02-08	$29.55	$29.80	$29.25	$29.45	$29.45	159,479
2017-02-07	$29.40	$30.05	$29.40	$29.40	$29.40	166,699
2017-02-06	$28.75	$29.35	$28.68	$29.30	$29.30	159,980
2017-02-03	$28.55	$28.85	$28.40	$28.75	$28.75	66,618
2017-02-02	$28.80	$29.20	$28.40	$28.50	$28.50	158,159
2017-02-01	$29.35	$29.45	$28.70	$28.75	$28.75	171,406
2017-01-31	$29.50	$29.70	$29.30	$29.40	$29.40	147,254
2017-01-30	$29.00	$29.65	$28.75	$29.50	$29.50	137,835
2017-01-27	$29.15	$29.30	$28.70	$29.10	$29.10	87,372
2017-01-26	$29.45	$29.60	$29.15	$29.20	$29.20	78,819
2017-01-25	$29.00	$29.45	$28.95	$29.40	$29.40	186,772
2017-01-24	$29.15	$29.45	$28.95	$29.05	$29.05	131,401
2017-01-23	$29.45	$29.60	$28.80	$29.15	$29.15	118,241
2017-01-20	$29.15	$29.75	$28.80	$29.55	$29.55	150,445
2017-01-19	$29.10	$29.40	$28.75	$29.20	$29.20	106,413
2017-01-18	$29.55	$29.66	$28.85	$29.05	$29.05	177,446
2017-01-17	$29.70	$30.05	$29.35	$29.50	$29.50	114,875
2017-01-13	$30.35	$30.50	$29.65	$29.80	$29.80	204,775
2017-01-12	$30.90	$30.90	$30.00	$30.35	$30.35	227,447
2017-01-11	$31.05	$31.10	$30.70	$30.95	$30.95	118,317
2017-01-10	$31.15	$31.70	$31.10	$31.15	$31.15	129,322
2017-01-09	$30.80	$31.50	$30.80	$31.20	$31.20	165,367
2017-01-06	$32.55	$32.55	$31.23	$31.30	$31.30	120,642
2017-01-05	$32.50	$32.90	$32.15	$32.55	$32.55	138,922
2017-01-04	$31.75	$32.70	$31.75	$32.60	$32.60	194,992
2017-01-03	$32.40	$32.40	$31.60	$31.75	$31.75	97,424
2016-12-30	$32.30	$32.55	$32.00	$32.45	$32.45	177,460
2016-12-29	$32.50	$32.70	$32.10	$32.30	$32.30	114,832
2016-12-28	$33.00	$33.35	$32.45	$32.55	$32.55	68,907
2016-12-27	$33.05	$33.60	$32.90	$32.95	$32.95	92,153
2016-12-23	$32.85	$33.25	$32.70	$32.95	$32.95	85,589
2016-12-22	$33.25	$33.60	$32.65	$33.00	$33.00	106,116
2016-12-21	$33.25	$33.70	$33.05	$33.25	$33.25	73,922
2016-12-20	$34.00	$34.30	$33.15	$33.20	$33.20	142,285
2016-12-19	$34.15	$34.55	$33.80	$33.90	$33.90	47,260
2016-12-16	$33.95	$34.85	$33.95	$34.20	$34.20	284,681
2016-12-15	$34.35	$34.35	$33.70	$33.85	$33.85	110,726
2016-12-14	$34.20	$34.45	$33.16	$34.35	$34.35	141,366
2016-12-13	$35.00	$35.30	$34.10	$34.35	$34.35	121,080
2016-12-12	$35.00	$35.10	$34.65	$34.95	$34.95	192,304
2016-12-09	$34.35	$34.95	$34.25	$34.95	$34.95	122,937
2016-12-08	$33.55	$34.45	$33.45	$34.40	$34.40	132,305
2016-12-07	$33.35	$33.85	$33.30	$33.60	$33.60	175,286
2016-12-06	$33.15	$33.45	$32.50	$33.30	$33.30	144,808
2016-12-05	$32.55	$33.25	$32.55	$33.20	$33.20	157,763
2016-12-02	$32.50	$32.80	$32.35	$32.55	$32.55	221,517
2016-12-01	$31.35	$32.65	$31.35	$32.60	$32.60	260,270
2016-11-30	$31.35	$31.40	$31.05	$31.35	$31.35	107,896
2016-11-29	$30.95	$31.40	$30.75	$31.30	$31.30	222,549
2016-11-28	$31.45	$31.60	$30.70	$31.05	$31.05	161,218
2016-11-25	$31.40	$31.60	$31.30	$31.50	$31.50	52,702
2016-11-23	$31.50	$31.50	$31.20	$31.45	$31.45	172,872
2016-11-22	$31.80	$31.95	$31.30	$31.50	$31.50	105,473
2016-11-21	$31.45	$31.85	$31.45	$31.70	$31.70	130,749
2016-11-18	$31.60	$31.60	$31.25	$31.45	$31.45	167,910
2016-11-17	$30.90	$31.65	$30.90	$31.50	$31.50	173,838
2016-11-16	$31.15	$31.23	$30.50	$30.90	$30.90	117,139
2016-11-15	$30.60	$31.38	$30.54	$31.20	$31.20	227,256
2016-11-14	$30.70	$31.35	$30.50	$31.00	$31.00	172,803
2016-11-11	$30.15	$31.00	$30.10	$30.45	$30.45	249,227
2016-11-10	$29.20	$30.05	$29.10	$30.00	$30.00	223,153
2016-11-09	$27.85	$29.28	$27.01	$29.00	$29.00	243,317
2016-11-08	$28.25	$28.55	$28.15	$28.25	$28.25	137,687
2016-11-07	$28.65	$28.75	$28.25	$28.25	$28.25	237,679
2016-11-04	$28.10	$28.50	$28.10	$28.25	$28.25	212,576
2016-11-03	$27.95	$28.58	$26.45	$28.35	$28.35	201,501
2016-11-02	$28.35	$28.80	$27.65	$28.00	$28.00	300,779
2016-11-01	$28.50	$28.70	$27.55	$27.65	$27.65	220,380
2016-10-31	$27.70	$28.50	$27.35	$28.40	$28.40	202,176
2016-10-28	$27.20	$27.65	$27.05	$27.55	$27.55	141,295
2016-10-27	$27.05	$27.70	$26.90	$27.20	$27.20	130,630
2016-10-26	$26.50	$27.05	$26.50	$26.95	$26.95	95,306
2016-10-25	$27.25	$27.46	$26.60	$26.70	$26.70	120,219
2016-10-24	$27.20	$27.75	$27.12	$27.45	$27.45	128,196
2016-10-21	$27.20	$27.30	$27.03	$27.14	$27.14	126,754
2016-10-20	$27.25	$27.38	$26.88	$27.28	$27.28	133,766
2016-10-19	$26.37	$27.33	$26.37	$27.27	$27.27	167,477
2016-10-18	$26.94	$27.07	$26.31	$26.37	$26.37	214,141
2016-10-17	$26.66	$26.82	$26.34	$26.64	$26.64	155,949
2016-10-14	$26.71	$26.87	$26.58	$26.62	$26.62	167,583
2016-10-13	$26.85	$26.89	$26.27	$26.66	$26.66	169,704
2016-10-12	$26.31	$27.30	$26.20	$27.11	$27.11	189,822
2016-10-11	$26.66	$26.66	$25.87	$26.24	$26.24	503,665
2016-10-10	$26.88	$27.33	$26.55	$26.80	$26.80	237,160
2016-10-07	$27.23	$27.23	$26.63	$26.81	$26.81	217,274
2016-10-06	$27.56	$27.60	$26.78	$27.15	$27.15	263,528
2016-10-05	$27.41	$27.83	$27.27	$27.72	$27.72	258,186
2016-10-04	$28.08	$28.22	$27.26	$27.46	$27.46	231,791
2016-10-03	$27.88	$27.97	$27.53	$27.95	$27.95	196,560
2016-09-30	$27.86	$28.24	$27.70	$27.94	$27.94	179,055
2016-09-29	$28.42	$28.42	$27.64	$27.86	$27.86	271,786
2016-09-28	$29.00	$29.10	$28.25	$28.43	$28.43	388,991
2016-09-27	$29.04	$29.31	$28.80	$29.04	$29.04	207,445
2016-09-26	$29.26	$29.52	$28.95	$28.95	$28.95	340,356
2016-09-23	$29.06	$29.72	$28.96	$29.49	$29.49	254,808
2016-09-22	$28.50	$29.10	$28.26	$29.05	$29.05	257,775
2016-09-21	$28.56	$28.64	$28.00	$28.42	$28.42	134,326
2016-09-20	$28.21	$28.63	$28.11	$28.34	$28.34	260,002
2016-09-19	$28.11	$28.42	$27.78	$28.26	$28.26	176,580
2016-09-16	$28.05	$28.46	$27.85	$27.94	$27.94	278,101
2016-09-15	$28.34	$28.34	$27.80	$28.04	$28.04	145,751
2016-09-14	$28.62	$28.90	$28.06	$28.15	$28.15	179,037
2016-09-13	$28.91	$30.63	$28.48	$28.72	$28.72	177,593
2016-09-12	$29.00	$29.42	$28.82	$29.00	$29.00	166,718
2016-09-09	$29.90	$30.34	$29.00	$29.02	$29.02	332,460
2016-09-08	$30.30	$30.35	$29.93	$30.06	$30.06	281,163
2016-09-07	$30.24	$30.38	$30.05	$30.37	$30.37	124,646
2016-09-06	$30.26	$30.30	$30.01	$30.15	$30.15	145,449
2016-09-02	$29.99	$30.38	$29.93	$30.15	$30.15	146,277
2016-09-01	$30.41	$30.42	$29.97	$30.01	$30.01	194,290
2016-08-31	$30.31	$30.58	$30.09	$30.28	$30.28	162,827
2016-08-30	$30.47	$30.56	$29.76	$30.28	$30.28	465,416
2016-08-29	$30.92	$31.10	$30.44	$30.53	$30.53	177,811
2016-08-26	$31.37	$31.64	$30.54	$30.90	$30.90	167,760
2016-08-25	$31.00	$31.52	$31.00	$31.26	$31.26	200,693
2016-08-24	$31.70	$31.83	$31.02	$31.10	$31.10	147,389
2016-08-23	$31.75	$31.81	$31.40	$31.70	$31.70	105,868
2016-08-22	$31.72	$32.11	$31.67	$31.82	$31.82	144,158
2016-08-19	$32.32	$32.69	$31.55	$31.88	$31.88	297,237
2016-08-18	$32.81	$33.14	$32.48	$32.54	$32.54	208,594
2016-08-17	$33.33	$33.48	$32.70	$32.85	$32.85	303,685
2016-08-16	$33.66	$33.88	$33.22	$33.36	$33.36	87,876
2016-08-15	$33.37	$33.85	$33.37	$33.70	$33.70	99,962
2016-08-12	$33.47	$33.72	$33.19	$33.42	$33.42	105,721
2016-08-11	$33.66	$33.99	$33.41	$33.58	$33.58	95,254
2016-08-10	$33.67	$33.71	$33.27	$33.45	$33.45	116,150
2016-08-09	$33.34	$33.87	$33.34	$33.61	$33.61	195,993
2016-08-08	$33.33	$33.45	$33.18	$33.37	$33.37	142,283
2016-08-05	$33.28	$33.76	$32.36	$33.36	$33.36	312,365
2016-08-04	$33.46	$33.48	$32.76	$33.36	$33.36	369,074
2016-08-03	$32.50	$34.61	$30.72	$33.59	$33.59	741,339
2016-08-02	$34.91	$34.91	$33.04	$33.70	$33.70	458,631
2016-08-01	$33.79	$35.20	$33.57	$35.15	$35.15	257,678
2016-07-29	$33.34	$33.97	$32.74	$33.72	$33.72	173,010
2016-07-28	$32.73	$33.50	$32.62	$33.46	$33.46	161,093
2016-07-27	$33.46	$33.60	$32.13	$32.68	$32.68	262,295
2016-07-26	$35.71	$36.03	$32.48	$33.45	$33.45	884,167
2016-07-25	$37.67	$37.76	$35.02	$37.21	$37.21	101,442
2016-07-22	$36.68	$37.78	$36.48	$37.70	$37.70	136,822
2016-07-21	$37.10	$37.24	$36.55	$36.66	$36.66	98,412
2016-07-20	$36.54	$37.24	$36.54	$37.02	$37.02	125,766
2016-07-19	$35.97	$36.69	$35.97	$36.44	$36.44	181,576
2016-07-18	$35.93	$36.23	$35.75	$35.99	$35.99	137,504
2016-07-15	$35.74	$37.00	$35.19	$35.85	$35.85	196,654
2016-07-14	$35.63	$35.93	$35.25	$35.63	$35.63	136,090
2016-07-13	$34.93	$35.40	$34.90	$35.24	$35.24	108,116
2016-07-12	$34.91	$35.19	$34.53	$34.95	$34.95	80,714
2016-07-11	$34.09	$34.72	$34.06	$34.65	$34.65	71,696
2016-07-08	$33.85	$34.31	$33.48	$34.12	$34.12	104,534
2016-07-07	$33.63	$33.86	$33.23	$33.46	$33.46	105,852
2016-07-06	$34.29	$34.50	$33.56	$33.69	$33.69	150,552
2016-07-05	$34.43	$34.89	$34.18	$34.28	$34.28	106,420
2016-07-01	$34.71	$35.02	$34.19	$34.49	$34.49	77,207
2016-06-30	$34.86	$35.33	$34.36	$34.61	$34.61	91,211
2016-06-29	$34.65	$34.97	$34.48	$34.91	$34.91	83,291
2016-06-28	$34.05	$34.54	$33.77	$34.23	$34.23	112,441
2016-06-27	$34.75	$34.81	$33.68	$33.72	$33.72	223,419
2016-06-24	$34.30	$35.49	$33.50	$35.20	$35.20	301,747
2016-06-23	$35.66	$35.82	$35.46	$35.58	$35.58	120,846
2016-06-22	$35.54	$35.71	$35.44	$35.49	$35.49	93,615
2016-06-21	$35.60	$35.77	$35.56	$35.62	$35.62	102,673
2016-06-20	$35.55	$35.62	$35.11	$35.56	$35.56	105,034
2016-06-17	$34.78	$35.40	$34.28	$35.21	$35.21	223,969
2016-06-16	$34.91	$35.01	$34.65	$34.83	$34.83	83,555
2016-06-15	$35.42	$35.73	$35.05	$35.05	$35.05	167,077
2016-06-14	$35.61	$35.78	$35.13	$35.42	$35.42	91,045
2016-06-13	$35.26	$35.94	$35.18	$35.66	$35.66	228,638
2016-06-10	$35.41	$35.72	$35.36	$35.45	$35.45	162,296
2016-06-09	$34.81	$35.83	$34.79	$35.59	$35.59	252,378
2016-06-08	$34.57	$34.93	$34.26	$34.84	$34.84	139,610
2016-06-07	$34.30	$34.51	$34.20	$34.41	$34.41	100,787
2016-06-06	$33.24	$34.76	$33.24	$34.40	$34.40	277,034
2016-06-03	$33.24	$33.53	$32.98	$33.21	$33.21	112,034
2016-06-02	$33.20	$33.42	$33.01	$33.41	$33.41	71,029
2016-06-01	$32.91	$34.00	$32.91	$33.37	$33.37	193,955
2016-05-31	$33.33	$33.33	$32.78	$32.95	$32.95	99,137
2016-05-27	$32.92	$33.43	$32.92	$33.30	$33.30	52,212
2016-05-26	$32.89	$33.11	$32.72	$32.92	$32.92	65,302
2016-05-25	$32.53	$33.50	$32.02	$32.89	$32.89	140,453
2016-05-24	$32.00	$32.71	$32.00	$32.38	$32.38	145,421
2016-05-23	$31.92	$32.42	$31.51	$32.12	$32.12	147,699
2016-05-20	$31.94	$31.94	$31.39	$31.90	$31.90	101,434
2016-05-19	$32.04	$32.30	$31.52	$31.79	$31.79	103,399
2016-05-18	$31.95	$32.42	$31.50	$32.14	$32.14	233,161
2016-05-17	$32.40	$32.68	$31.83	$32.15	$32.15	239,281
2016-05-16	$32.12	$32.66	$31.80	$32.48	$32.48	185,152
2016-05-13	$32.45	$32.55	$31.83	$31.96	$31.96	116,092
2016-05-12	$32.36	$32.58	$31.94	$32.48	$32.48	170,730
2016-05-11	$33.01	$33.07	$32.15	$32.19	$32.19	197,903
2016-05-10	$33.44	$33.77	$33.00	$33.23	$33.23	177,107
2016-05-09	$32.39	$33.88	$31.66	$33.64	$33.64	337,034
2016-05-06	$32.79	$33.10	$31.83	$32.29	$32.29	245,080
2016-05-05	$33.68	$33.68	$33.03	$33.09	$33.09	331,026
2016-05-04	$32.30	$34.25	$31.76	$33.69	$33.69	778,329
2016-05-03	$30.86	$31.39	$30.67	$31.30	$31.30	339,063
2016-05-02	$30.51	$31.15	$30.24	$30.99	$30.99	383,740
2016-04-29	$29.39	$30.54	$28.94	$30.54	$30.54	418,536
2016-04-28	$29.49	$30.00	$29.28	$29.38	$29.38	280,643
2016-04-27	$29.74	$29.94	$29.29	$29.51	$29.51	284,056
2016-04-26	$29.87	$30.14	$29.50	$29.89	$29.89	296,804
2016-04-25	$30.38	$30.97	$29.80	$29.89	$29.89	455,024
2016-04-22	$30.75	$30.97	$30.19	$30.45	$30.45	2,313,486
2016-04-21	$31.00	$31.17	$30.68	$30.76	$30.76	397,027
2016-04-20	$31.53	$31.76	$30.41	$30.72	$30.72	1,072,857
2016-04-19	$29.47	$29.71	$29.03	$29.15	$29.15	298,921
2016-04-18	$30.19	$30.50	$28.85	$29.48	$29.48	463,896
2016-04-15	$29.40	$30.12	$29.26	$30.03	$30.03	167,820
2016-04-14	$29.68	$30.48	$29.40	$29.54	$29.54	182,688
2016-04-13	$29.94	$30.15	$28.43	$29.77	$29.77	406,104
2016-04-12	$29.80	$30.29	$29.38	$29.81	$29.81	112,860
2016-04-11	$29.67	$30.38	$29.47	$29.68	$29.68	118,682
2016-04-08	$29.84	$30.23	$29.35	$29.42	$29.42	101,868
2016-04-07	$30.75	$30.77	$29.16	$29.75	$29.75	243,299
2016-04-06	$30.91	$31.30	$30.77	$30.85	$30.85	104,801
2016-04-05	$30.71	$30.99	$30.51	$30.76	$30.76	152,966
2016-04-04	$31.04	$31.56	$30.86	$30.89	$30.89	132,627
2016-04-01	$30.99	$31.76	$30.59	$31.12	$31.12	202,238
2016-03-31	$31.66	$31.77	$30.93	$31.07	$31.07	228,196
2016-03-30	$31.43	$31.93	$31.37	$31.71	$31.71	124,405
2016-03-29	$30.48	$31.34	$30.37	$31.29	$31.29	217,956
2016-03-28	$30.18	$30.73	$30.02	$30.64	$30.64	87,366
2016-03-24	$30.22	$30.39	$29.72	$30.04	$30.04	95,644
2016-03-23	$30.96	$31.00	$30.40	$30.44	$30.44	164,098
2016-03-22	$30.89	$31.39	$30.66	$31.00	$31.00	146,322
2016-03-21	$31.99	$31.99	$31.00	$31.08	$31.08	113,823
2016-03-18	$31.96	$32.68	$31.85	$32.02	$32.02	178,789
2016-03-17	$31.77	$32.15	$31.26	$31.80	$31.80	106,873
2016-03-16	$31.00	$32.04	$30.87	$31.80	$31.80	141,348
2016-03-15	$32.18	$32.45	$31.26	$31.27	$31.27	137,083
2016-03-14	$32.69	$32.73	$31.43	$32.33	$32.33	86,678
2016-03-11	$32.50	$32.80	$31.54	$32.67	$32.67	202,475
2016-03-10	$33.04	$33.04	$32.12	$32.18	$32.18	167,135
2016-03-09	$33.21	$33.71	$32.91	$32.98	$32.98	158,564
2016-03-08	$33.52	$33.77	$32.76	$32.87	$32.87	154,651
2016-03-07	$34.39	$34.62	$33.56	$33.62	$33.62	286,355
2016-03-04	$34.15	$34.85	$33.76	$34.55	$34.55	530,357
2016-03-03	$33.62	$34.24	$33.52	$34.06	$34.06	428,030
2016-03-02	$35.25	$35.43	$32.19	$33.95	$33.95	1,331,719
2016-03-01	$32.22	$32.88	$31.62	$32.79	$32.79	385,712
2016-02-29	$31.75	$33.16	$31.75	$32.04	$32.04	465,671
2016-02-26	$31.76	$32.00	$31.38	$31.74	$31.74	227,184
2016-02-25	$30.99	$31.97	$30.97	$31.63	$31.63	263,410
2016-02-24	$30.84	$31.37	$30.11	$31.06	$31.06	178,952
2016-02-23	$30.69	$31.67	$30.37	$31.08	$31.08	220,074
2016-02-22	$30.49	$31.05	$30.14	$30.63	$30.63	242,410
2016-02-19	$29.68	$30.34	$29.23	$30.22	$30.22	212,277
2016-02-18	$30.68	$31.06	$29.53	$29.83	$29.83	270,635
2016-02-17	$30.17	$31.08	$29.92	$30.79	$30.79	351,216
2016-02-16	$29.22	$30.37	$28.71	$30.16	$30.16	239,979
2016-02-12	$28.75	$29.39	$28.01	$28.95	$28.95	216,186
2016-02-11	$27.29	$28.59	$27.00	$28.29	$28.29	267,992
2016-02-10	$28.89	$29.11	$27.88	$27.90	$27.90	342,825
2016-02-09	$28.77	$29.62	$28.27	$28.80	$28.80	225,046
2016-02-08	$29.71	$30.00	$28.46	$29.22	$29.22	549,298
2016-02-05	$31.37	$31.61	$29.95	$30.07	$30.07	594,117
2016-02-04	$30.72	$31.99	$30.25	$31.43	$31.43	332,599
2016-02-03	$32.36	$32.41	$29.87	$30.84	$30.84	812,749
2016-02-02	$33.80	$34.16	$31.45	$32.23	$32.23	680,683
2016-02-01	$34.08	$34.93	$33.02	$33.95	$33.95	343,770
2016-01-29	$34.13	$34.64	$32.72	$34.19	$34.19	681,525
2016-01-28	$34.65	$35.95	$34.38	$35.25	$35.25	378,999
2016-01-27	$35.50	$36.12	$34.34	$34.46	$34.46	408,696
2016-01-26	$34.13	$35.59	$34.13	$35.47	$35.47	425,136
2016-01-25	$34.73	$34.95	$33.79	$33.90	$33.90	345,079
2016-01-22	$34.00	$34.79	$33.75	$34.54	$34.54	306,751
2016-01-21	$33.17	$35.01	$33.00	$33.72	$33.72	401,333
2016-01-20	$34.85	$35.05	$32.20	$33.16	$33.16	946,037
2016-01-19	$35.38	$36.45	$34.87	$35.24	$35.24	347,886
2016-01-15	$34.70	$35.24	$33.52	$35.14	$35.14	440,918
2016-01-14	$35.83	$36.41	$34.17	$35.76	$35.76	368,293
2016-01-13	$36.34	$37.34	$35.64	$35.99	$35.99	554,916
2016-01-12	$34.58	$36.84	$34.55	$36.46	$36.46	807,584
2016-01-11	$33.88	$34.62	$33.88	$34.56	$34.56	384,289
2016-01-08	$33.93	$34.29	$33.81	$34.04	$34.04	419,689
2016-01-07	$32.79	$34.22	$32.79	$33.97	$33.97	334,175
2016-01-06	$33.95	$34.87	$33.36	$33.64	$33.64	351,719
2016-01-05	$33.30	$34.91	$33.18	$34.79	$34.79	961,273
2016-01-04	$31.00	$33.20	$30.72	$32.97	$32.97	600,308
2015-12-31	$31.24	$31.77	$30.92	$31.34	$31.34	121,401
2015-12-30	$31.51	$31.80	$31.28	$31.33	$31.33	96,819
2015-12-29	$31.40	$31.69	$31.10	$31.50	$31.50	139,461
2015-12-28	$31.10	$31.38	$31.03	$31.29	$31.29	118,694
2015-12-24	$31.32	$31.49	$31.00	$31.14	$31.14	64,295
2015-12-23	$31.15	$31.41	$30.71	$31.30	$31.30	238,664
2015-12-22	$30.40	$31.10	$29.85	$31.03	$31.03	291,479
2015-12-21	$30.87	$31.35	$29.70	$30.28	$30.28	159,483
2015-12-18	$30.96	$31.34	$30.40	$30.78	$30.78	255,623
2015-12-17	$31.70	$32.10	$30.94	$31.02	$31.02	86,817
2015-12-16	$30.65	$31.62	$30.56	$31.51	$31.51	199,200
2015-12-15	$31.03	$31.31	$30.41	$30.54	$30.54	236,832
2015-12-14	$31.40	$31.61	$30.59	$30.80	$30.80	256,327
2015-12-11	$32.53	$32.83	$31.26	$31.63	$31.63	252,548
2015-12-10	$32.80	$33.02	$32.58	$32.84	$32.84	147,008
2015-12-09	$33.49	$33.49	$32.73	$32.85	$32.85	161,976
2015-12-08	$33.05	$33.63	$32.80	$33.59	$33.59	149,510
2015-12-07	$32.66	$33.48	$32.66	$33.31	$33.31	156,495
2015-12-04	$32.30	$33.04	$32.23	$32.77	$32.77	221,957
2015-12-03	$33.51	$33.80	$32.02	$32.14	$32.14	316,836
2015-12-02	$33.54	$33.92	$33.17	$33.31	$33.31	121,359
2015-12-01	$33.34	$34.09	$33.16	$33.60	$33.60	197,114
2015-11-30	$33.44	$33.49	$33.08	$33.25	$33.25	120,300
2015-11-27	$33.29	$33.29	$32.91	$33.19	$33.19	102,298
2015-11-25	$33.40	$33.40	$32.31	$33.16	$33.16	170,743
2015-11-24	$31.74	$33.35	$31.38	$33.33	$33.33	626,515
2015-11-23	$30.68	$31.72	$30.44	$31.47	$31.47	302,977
2015-11-20	$30.00	$31.13	$30.00	$30.67	$30.67	315,903
2015-11-19	$29.68	$30.05	$29.18	$30.00	$30.00	114,659
2015-11-18	$29.45	$29.73	$29.12	$29.59	$29.59	115,106
2015-11-17	$29.49	$30.52	$29.23	$29.33	$29.33	202,414
2015-11-16	$30.00	$30.48	$29.23	$29.49	$29.49	274,016
2015-11-13	$29.89	$30.68	$29.66	$29.98	$29.98	325,024
2015-11-12	$30.10	$30.41	$29.81	$30.08	$30.08	128,601
2015-11-11	$30.01	$30.70	$29.97	$30.18	$30.18	155,296
2015-11-10	$29.57	$30.05	$29.55	$29.87	$29.87	133,370
2015-11-09	$29.87	$30.08	$29.46	$29.78	$29.78	196,283
2015-11-06	$29.50	$30.35	$29.38	$29.87	$29.87	198,167
2015-11-05	$30.51	$30.51	$28.67	$29.73	$29.73	384,316
2015-11-04	$33.00	$33.33	$29.68	$30.56	$30.56	1,383,450
2015-11-03	$27.59	$28.88	$27.35	$28.61	$28.61	695,884
2015-11-02	$27.28	$27.57	$26.92	$27.41	$27.41	393,265
2015-10-30	$27.68	$27.96	$27.17	$27.21	$27.21	303,613
2015-10-29	$28.25	$28.77	$27.70	$27.74	$27.74	316,150
2015-10-28	$27.86	$28.70	$27.86	$28.51	$28.51	274,203
2015-10-27	$27.76	$28.63	$27.69	$27.86	$27.86	229,779
2015-10-26	$29.05	$29.30	$27.78	$27.89	$27.89	371,308
2015-10-23	$29.50	$29.50	$28.47	$28.99	$28.99	246,613
2015-10-22	$29.03	$29.74	$28.84	$29.07	$29.07	196,700
2015-10-21	$30.38	$30.53	$28.86	$28.94	$28.94	425,010
2015-10-20	$32.27	$32.60	$30.28	$30.51	$30.51	358,245
2015-10-19	$32.12	$32.72	$31.85	$32.44	$32.44	122,762
2015-10-16	$32.57	$32.57	$31.80	$32.12	$32.12	125,968
2015-10-15	$31.49	$32.51	$31.33	$32.44	$32.44	106,782
2015-10-14	$32.72	$32.97	$31.44	$31.53	$31.53	203,454
2015-10-13	$33.01	$33.66	$32.54	$32.66	$32.66	300,169
2015-10-12	$33.62	$33.62	$32.61	$33.22	$33.22	324,438
2015-10-09	$31.26	$33.52	$31.14	$33.15	$33.15	1,274,940
2015-10-08	$30.50	$30.76	$29.93	$30.26	$30.26	184,530
2015-10-07	$29.85	$30.26	$29.48	$30.04	$30.04	170,620
2015-10-06	$30.00	$30.40	$29.82	$29.85	$29.85	154,586
2015-10-05	$30.07	$30.26	$29.80	$29.98	$29.98	187,531
2015-10-02	$28.90	$29.72	$28.67	$29.68	$29.68	300,096
2015-10-01	$28.32	$29.18	$28.01	$29.05	$29.05	501,416
2015-09-30	$27.34	$28.94	$27.28	$28.40	$28.40	344,558
2015-09-29	$26.88	$27.46	$26.54	$27.00	$27.00	499,057
2015-09-28	$27.62	$27.80	$26.42	$26.45	$26.45	360,814
2015-09-25	$28.48	$28.61	$27.41	$27.69	$27.69	370,959
2015-09-24	$29.72	$29.72	$28.12	$28.33	$28.33	363,495
2015-09-23	$29.49	$29.90	$29.42	$29.83	$29.83	211,812
2015-09-22	$29.45	$30.11	$29.45	$29.53	$29.53	262,353
2015-09-21	$31.32	$31.32	$29.68	$29.82	$29.82	186,946
2015-09-18	$30.61	$31.35	$30.25	$31.23	$31.23	352,145
2015-09-17	$31.27	$31.76	$30.96	$31.11	$31.11	168,779
2015-09-16	$31.00	$32.29	$31.00	$31.36	$31.36	202,998
2015-09-15	$31.05	$31.15	$30.62	$30.98	$30.98	145,614
2015-09-14	$31.05	$31.18	$30.67	$31.01	$31.01	104,347
2015-09-11	$30.17	$30.99	$29.93	$30.95	$30.95	105,561
2015-09-10	$30.16	$30.69	$29.92	$30.25	$30.25	158,267
2015-09-09	$31.69	$31.70	$30.24	$30.28	$30.28	216,047
2015-09-08	$31.76	$31.87	$30.99	$31.53	$31.53	140,589
2015-09-04	$30.47	$31.58	$30.47	$31.35	$31.35	118,236
2015-09-03	$31.95	$32.25	$30.56	$30.94	$30.94	247,528
2015-09-02	$31.32	$32.05	$31.03	$31.88	$31.88	263,596
2015-09-01	$30.21	$31.08	$30.01	$30.91	$30.91	194,444
2015-08-31	$31.34	$31.69	$30.39	$30.64	$30.64	300,670
2015-08-28	$30.87	$31.69	$30.38	$31.57	$31.57	254,947
2015-08-27	$31.04	$31.25	$30.30	$30.87	$30.87	275,438
2015-08-26	$30.42	$31.16	$29.87	$30.91	$30.91	246,099

Chuy`s Holdings Inc (CHUY) News Headlines

Recent Chuy`s Holdings Inc (CHUY) News

Similar Companies to Chuy`s Holdings Inc (CHUY) in the Restaurants Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Yum Brands Inc	YUM	Restaurants	Consumer Cyclical	1,500,000
Brinker International Inc	EAT	Restaurants	Consumer Cyclical	1,454,280
Restaurant Brands International Inc	QSR	Restaurants	Consumer Cyclical	400,000
Starbucks Corp	SBUX	Restaurants	Consumer Cyclical	328,000
Aramark	ARMK	Restaurants	Consumer Cyclical	275,000
Dominos Pizza Inc	DPZ	Restaurants	Consumer Cyclical	272,500
Darden Restaurants Inc	DRI	Restaurants	Consumer Cyclical	200,000
McDonald`s Corp	MCD	Restaurants	Consumer Cyclical	200,000
Yum China Holdings Inc	YUMC	Restaurants	Consumer Cyclical	130,000
Papa John`s International Inc	PZZA	Restaurants	Consumer Cyclical	125,000

Chuy`s Holdings Inc (CHUY) Exchange: NASDAQ