Clicks Group Ltd (CLCGY) Stock

Data as of May 3, 2024

$31.24 ($0.00) 0.00%

Clicks Group Ltd - Daily Information

Click for more stock information on Clicks Group Ltd.

Daily Information	Data
Date	May 3, 2024
Open	$31.24
Previous Close	$31.24
High	$31.24
Low	$31.24
Adjusted Open	$31.24
Previous Adjusted Close	$31.24
Adjusted High	$31.24
Adjusted Low	$31.24

About Clicks Group Ltd (CLCGY)

Clicks Group Adr

Invest in Clicks Group Ltd (CLCGY)

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Clicks Group Ltd (CLCGY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-03	$31.24	$31.24	$31.24	$31.24	$31.24	0
2024-05-02	$31.24	$31.24	$31.24	$31.24	$31.24	34
2024-05-01	$31.78	$31.78	$31.24	$31.24	$31.24	280
2024-04-30	$31.24	$31.24	$31.24	$31.24	$31.24	2
2024-04-29	$31.24	$31.24	$31.24	$31.24	$31.24	186
2024-04-26	$30.00	$30.00	$30.00	$30.00	$30.00	102
2024-04-25	$30.00	$30.00	$30.00	$30.00	$30.00	817
2024-04-24	$30.21	$30.21	$30.21	$30.21	$30.21	295
2024-04-23	$30.22	$30.22	$29.70	$29.70	$29.70	396
2024-04-22	$30.07	$30.07	$30.07	$30.07	$30.07	133
2024-04-19	$30.07	$30.07	$30.07	$30.07	$30.07	172
2024-04-18	$30.07	$30.07	$30.07	$30.07	$30.07	83
2024-04-17	$30.07	$30.07	$30.07	$30.07	$30.07	101
2024-04-16	$30.07	$30.07	$30.07	$30.07	$30.07	204
2024-04-15	$30.07	$30.07	$30.07	$30.07	$30.07	237
2024-04-12	$30.07	$30.07	$30.07	$30.07	$30.07	414
2024-04-11	$31.08	$31.08	$31.08	$31.08	$31.08	168
2024-04-10	$31.08	$31.08	$31.08	$31.08	$31.08	624
2024-04-09	$31.23	$31.23	$31.23	$31.23	$31.23	463
2024-04-08	$32.31	$32.31	$32.31	$32.31	$32.31	290
2024-04-05	$31.76	$31.76	$31.76	$31.76	$31.76	249
2024-04-04	$31.77	$31.77	$31.77	$31.77	$31.77	456
2024-04-03	$31.80	$31.80	$31.77	$31.77	$31.77	456
2024-04-02	$30.46	$30.46	$30.46	$30.46	$30.46	328
2024-04-01	$31.38	$31.38	$30.46	$30.46	$30.46	328
2024-03-28	$31.00	$31.00	$31.00	$31.00	$31.00	376
2024-03-27	$31.31	$31.31	$31.31	$31.31	$31.31	89
2024-03-26	$31.31	$31.31	$31.31	$31.31	$31.31	159
2024-03-25	$31.31	$31.31	$31.31	$31.31	$31.31	53
2024-03-22	$31.31	$31.31	$31.31	$31.31	$31.31	211
2024-03-21	$31.69	$31.69	$31.69	$31.69	$31.69	70
2024-03-20	$31.69	$31.69	$31.69	$31.69	$31.69	83
2024-03-19	$31.69	$31.69	$31.69	$31.69	$31.69	84
2024-03-18	$31.60	$31.69	$31.60	$31.69	$31.69	413
2024-03-15	$32.95	$32.95	$32.23	$32.23	$32.23	518
2024-03-14	$33.25	$33.25	$33.25	$33.25	$33.25	1,504
2024-03-13	$33.43	$33.43	$33.43	$33.43	$33.43	76
2024-03-12	$33.43	$33.43	$33.43	$33.43	$33.43	151
2024-03-11	$33.43	$33.43	$33.43	$33.43	$33.43	151
2024-03-08	$32.85	$33.43	$32.78	$33.43	$33.43	15,303
2024-03-07	$33.22	$33.22	$32.67	$32.67	$32.67	298
2024-03-06	$30.85	$30.85	$30.85	$30.85	$30.85	207
2024-03-05	$30.85	$30.85	$30.85	$30.85	$30.85	36
2024-03-04	$30.85	$30.85	$30.85	$30.85	$30.85	146
2024-03-01	$31.55	$31.55	$31.55	$31.55	$31.55	0
2024-02-29	$31.55	$31.55	$31.55	$31.55	$31.55	132
2024-02-28	$31.62	$31.62	$31.62	$31.62	$31.62	308
2024-02-27	$31.70	$31.70	$31.70	$31.70	$31.70	510
2024-02-26	$31.70	$31.70	$31.70	$31.70	$31.70	166
2024-02-23	$31.99	$31.99	$31.99	$31.99	$31.99	285
2024-02-22	$32.02	$32.02	$32.02	$32.02	$32.02	218
2024-02-21	$31.67	$31.67	$31.67	$31.67	$31.67	145
2024-02-20	$30.65	$30.65	$30.65	$30.65	$30.65	89
2024-02-16	$30.45	$30.65	$30.45	$30.65	$30.65	418
2024-02-15	$31.34	$31.34	$31.34	$31.34	$31.34	1,581
2024-02-14	$30.36	$31.36	$30.16	$31.36	$31.36	4,108
2024-02-13	$31.75	$31.75	$31.20	$31.20	$31.20	268
2024-02-12	$31.95	$31.95	$31.95	$31.95	$31.95	0
2024-02-09	$31.95	$31.95	$31.95	$31.95	$31.95	12
2024-02-08	$31.95	$31.95	$31.95	$31.95	$31.95	178
2024-02-07	$31.95	$31.95	$31.95	$31.95	$31.95	66
2024-02-06	$31.95	$31.95	$31.95	$31.95	$31.95	566
2024-02-05	$32.05	$32.05	$32.05	$32.05	$32.05	32
2024-02-02	$32.05	$32.05	$32.05	$32.05	$32.05	239
2024-02-01	$31.98	$32.08	$31.98	$32.05	$32.05	1,585
2024-01-31	$31.42	$31.64	$31.42	$31.64	$31.64	472
2024-01-30	$32.54	$32.54	$32.54	$32.54	$32.54	421
2024-01-29	$31.85	$31.85	$31.85	$31.85	$31.85	108
2024-01-26	$31.85	$31.85	$31.85	$31.85	$31.85	54
2024-01-25	$31.85	$31.85	$31.85	$31.85	$31.85	43
2024-01-24	$31.85	$31.85	$31.85	$31.85	$31.33	157
2024-01-23	$31.49	$31.49	$31.49	$31.49	$30.98	78
2024-01-22	$32.67	$32.67	$31.49	$31.49	$30.98	363
2024-01-19	$32.04	$32.04	$32.04	$32.04	$31.52	453
2024-01-18	$31.70	$31.70	$31.70	$31.70	$31.18	195
2024-01-17	$31.45	$31.45	$31.45	$31.45	$30.93	276
2024-01-16	$32.65	$32.65	$32.65	$32.65	$32.12	325
2024-01-12	$33.81	$33.81	$33.81	$33.81	$33.26	74
2024-01-11	$33.81	$33.81	$33.81	$33.81	$33.26	261
2024-01-10	$33.79	$33.79	$33.79	$33.79	$33.24	906
2024-01-09	$34.55	$34.55	$34.55	$34.55	$33.98	9
2024-01-08	$34.41	$34.55	$34.41	$34.55	$33.98	1,692
2024-01-05	$33.58	$33.58	$33.58	$33.58	$33.03	9
2024-01-04	$33.58	$33.58	$33.58	$33.58	$33.03	347
2024-01-03	$34.60	$34.60	$34.25	$34.25	$33.69	396
2024-01-02	$35.12	$35.12	$35.12	$35.12	$34.55	185
2023-12-29	$35.45	$35.45	$35.45	$35.45	$34.87	525
2023-12-28	$35.02	$35.02	$35.02	$35.02	$34.45	28
2023-12-27	$35.02	$35.02	$35.02	$35.02	$35.02	159
2023-12-26	$36.16	$36.16	$34.09	$34.09	$34.09	357
2023-12-22	$35.55	$35.55	$35.55	$35.55	$35.55	358
2023-12-21	$34.55	$34.55	$33.17	$33.17	$33.17	416
2023-12-20	$33.87	$34.40	$33.81	$34.40	$34.40	564
2023-12-19	$33.60	$33.60	$33.60	$33.60	$33.60	180
2023-12-18	$34.12	$34.12	$33.43	$33.43	$33.43	288
2023-12-15	$35.20	$35.20	$35.20	$35.20	$35.20	539
2023-12-14	$35.95	$35.95	$35.20	$35.20	$35.20	11,248
2023-12-13	$32.97	$32.97	$32.97	$32.97	$32.97	618
2023-12-12	$33.03	$33.03	$33.03	$33.03	$33.03	18
2023-12-11	$33.03	$33.03	$33.03	$33.03	$33.03	450
2023-12-08	$33.00	$33.50	$32.30	$33.50	$33.50	3,179
2023-12-07	$33.06	$33.06	$33.06	$33.06	$33.06	63
2023-12-06	$33.50	$33.50	$33.06	$33.06	$33.06	386
2023-12-05	$32.24	$33.15	$32.24	$33.15	$33.15	382
2023-12-04	$32.62	$32.62	$32.62	$32.62	$32.62	559
2023-12-01	$31.71	$31.71	$31.71	$31.71	$31.71	323
2023-11-30	$32.25	$32.25	$32.25	$32.25	$32.25	303
2023-11-29	$32.16	$32.16	$32.16	$32.16	$32.16	591
2023-11-28	$33.13	$33.13	$33.13	$33.13	$33.13	45
2023-11-27	$32.35	$33.13	$32.16	$33.13	$33.13	1,175
2023-11-24	$32.10	$32.10	$32.10	$32.10	$32.10	1,695
2023-11-22	$32.10	$32.10	$32.10	$32.10	$32.10	30
2023-11-21	$32.10	$32.10	$32.10	$32.10	$32.10	0
2023-11-20	$32.10	$32.10	$32.10	$32.10	$32.10	180
2023-11-17	$33.29	$33.29	$32.10	$32.10	$32.10	301
2023-11-16	$32.65	$32.65	$32.65	$32.65	$32.65	218
2023-11-15	$32.61	$32.61	$32.61	$32.61	$32.61	270
2023-11-14	$33.00	$33.00	$32.25	$32.25	$32.25	1,300
2023-11-13	$31.36	$32.09	$31.36	$32.09	$32.09	752
2023-11-10	$30.94	$30.94	$30.94	$30.94	$30.94	1,222
2023-11-09	$31.39	$31.88	$31.39	$31.88	$31.88	236
2023-11-08	$32.01	$32.01	$32.01	$32.01	$32.01	185
2023-11-07	$31.18	$31.18	$31.18	$31.18	$31.18	362
2023-11-06	$31.23	$31.23	$31.15	$31.15	$31.15	1,747
2023-11-03	$31.37	$31.37	$31.37	$31.37	$31.37	45
2023-11-02	$31.15	$31.37	$30.33	$31.37	$31.37	1,420
2023-11-01	$30.10	$30.10	$30.07	$30.07	$30.07	455
2023-10-31	$29.57	$29.57	$28.86	$28.86	$28.86	10,505
2023-10-30	$27.44	$27.44	$27.44	$27.44	$27.44	23
2023-10-27	$27.44	$27.44	$27.44	$27.44	$27.44	252
2023-10-26	$25.76	$25.76	$25.76	$25.76	$25.76	0
2023-10-25	$25.76	$25.76	$25.76	$25.76	$25.76	53
2023-10-24	$25.77	$25.91	$25.76	$25.76	$25.76	459
2023-10-23	$24.80	$24.80	$24.80	$24.80	$24.80	0
2023-10-20	$25.25	$25.25	$24.80	$24.80	$24.80	280
2023-10-19	$25.68	$25.90	$25.68	$25.90	$25.90	948
2023-10-18	$26.04	$26.04	$26.04	$26.04	$26.04	414
2023-10-17	$25.79	$25.79	$25.79	$25.79	$25.79	278
2023-10-16	$27.74	$27.74	$27.74	$27.74	$27.74	162
2023-10-13	$27.74	$27.74	$27.74	$27.74	$27.74	255
2023-10-12	$27.54	$27.54	$27.54	$27.54	$27.54	220
2023-10-11	$27.42	$27.42	$27.42	$27.42	$27.42	1,648
2023-10-10	$27.14	$27.14	$27.14	$27.14	$27.14	198
2023-10-09	$26.64	$27.14	$26.64	$27.14	$27.14	475
2023-10-06	$26.80	$26.80	$26.80	$26.80	$26.80	109
2023-10-05	$26.75	$26.80	$26.75	$26.80	$26.80	765
2023-10-04	$27.06	$27.06	$27.06	$27.06	$27.06	13
2023-10-03	$27.06	$27.06	$27.06	$27.06	$27.06	43
2023-10-02	$27.05	$27.06	$27.05	$27.06	$27.06	507
2023-09-29	$27.13	$27.13	$27.13	$27.13	$27.13	886
2023-09-28	$27.00	$27.56	$27.00	$27.56	$27.56	311
2023-09-27	$27.00	$27.00	$26.66	$26.66	$26.66	625
2023-09-26	$27.66	$27.66	$27.66	$27.66	$27.66	36
2023-09-25	$27.38	$27.93	$27.38	$27.66	$27.66	1,109
2023-09-22	$27.43	$27.43	$27.20	$27.20	$27.20	692
2023-09-21	$27.82	$27.82	$27.82	$27.82	$27.82	110
2023-09-20	$27.82	$27.82	$27.82	$27.82	$27.82	422
2023-09-19	$26.72	$26.72	$26.72	$26.72	$26.72	1,104
2023-09-18	$26.72	$26.72	$26.72	$26.72	$26.72	202
2023-09-15	$27.84	$27.84	$27.60	$27.60	$27.60	524
2023-09-14	$27.90	$27.90	$27.90	$27.90	$27.90	395
2023-09-13	$28.31	$28.31	$28.31	$28.31	$28.31	144
2023-09-12	$28.73	$28.73	$28.73	$28.73	$28.73	19
2023-09-11	$28.73	$28.73	$28.73	$28.73	$28.73	281
2023-09-08	$28.31	$28.89	$27.80	$27.80	$27.80	2,379
2023-09-07	$28.23	$28.23	$28.23	$28.23	$28.23	37
2023-09-06	$28.23	$28.23	$28.23	$28.23	$28.23	240
2023-09-05	$28.31	$28.31	$28.31	$28.31	$28.31	194
2023-09-01	$29.57	$29.57	$29.57	$29.57	$29.57	49
2023-08-31	$28.75	$29.57	$28.75	$29.57	$29.57	553
2023-08-30	$30.48	$30.48	$30.45	$30.47	$30.47	948
2023-08-29	$30.56	$30.56	$30.52	$30.52	$30.52	809
2023-08-28	$29.80	$29.80	$29.80	$29.80	$29.80	146
2023-08-25	$29.80	$29.80	$29.80	$29.80	$29.80	1,030
2023-08-24	$29.79	$30.04	$29.79	$30.04	$30.04	678
2023-08-23	$29.40	$29.40	$29.40	$29.40	$29.40	1,576
2023-08-22	$29.40	$29.40	$29.40	$29.40	$29.40	3
2023-08-21	$29.40	$29.40	$29.40	$29.40	$29.40	156
2023-08-18	$28.95	$29.40	$28.95	$29.40	$29.40	1,574
2023-08-17	$30.00	$30.00	$28.55	$28.55	$28.55	1,696
2023-08-16	$29.54	$29.54	$29.54	$29.54	$29.54	166
2023-08-15	$28.87	$29.54	$28.87	$29.54	$29.54	922
2023-08-14	$29.87	$29.87	$29.87	$29.87	$29.87	505
2023-08-11	$31.15	$31.15	$31.15	$31.15	$31.15	200
2023-08-10	$31.15	$31.15	$31.15	$31.15	$31.15	567
2023-08-09	$31.15	$31.15	$31.15	$31.15	$31.15	182
2023-08-08	$30.30	$31.15	$30.30	$31.15	$31.15	341
2023-08-07	$30.58	$31.05	$30.58	$31.05	$31.05	279
2023-08-04	$30.38	$30.75	$30.38	$30.70	$30.70	444
2023-08-03	$30.95	$30.95	$30.95	$30.95	$30.95	0
2023-08-02	$30.55	$30.95	$30.55	$30.95	$30.95	571
2023-08-01	$30.95	$30.95	$30.95	$30.95	$30.95	252
2023-07-31	$31.94	$31.94	$31.94	$31.94	$31.94	14
2023-07-28	$31.94	$31.94	$31.94	$31.94	$31.94	100
2023-07-27	$31.80	$32.88	$31.11	$31.11	$31.11	987
2023-07-26	$31.10	$31.32	$31.10	$31.32	$31.32	496
2023-07-25	$30.56	$30.57	$30.56	$30.57	$30.57	529
2023-07-24	$28.95	$29.34	$28.95	$29.34	$29.34	12,184
2023-07-21	$28.83	$28.83	$28.70	$28.70	$28.70	1,116
2023-07-20	$28.84	$28.84	$28.84	$28.84	$28.84	78
2023-07-19	$28.84	$28.84	$28.84	$28.84	$28.84	0
2023-07-18	$28.84	$28.84	$28.84	$28.84	$28.84	137
2023-07-17	$29.65	$29.65	$29.65	$29.65	$29.65	142
2023-07-14	$29.40	$29.40	$29.40	$29.40	$29.40	263
2023-07-13	$29.25	$29.25	$28.76	$28.76	$28.76	630
2023-07-12	$28.62	$29.07	$28.62	$29.07	$29.07	445
2023-07-11	$27.00	$27.00	$27.00	$27.00	$27.00	16
2023-07-10	$27.00	$27.00	$27.00	$27.00	$27.00	172
2023-07-07	$27.00	$27.00	$27.00	$27.00	$27.00	61
2023-07-06	$27.53	$27.53	$27.00	$27.00	$27.00	379
2023-07-05	$28.87	$28.87	$27.76	$27.76	$27.76	579
2023-07-03	$28.95	$28.95	$28.95	$28.95	$28.95	0
2023-06-30	$28.95	$28.95	$28.95	$28.95	$28.95	36
2023-06-29	$28.94	$28.95	$28.94	$28.95	$28.95	225
2023-06-28	$27.96	$27.96	$27.96	$27.96	$27.77	161
2023-06-27	$28.65	$28.65	$28.65	$28.65	$28.46	475
2023-06-26	$28.15	$28.15	$28.15	$28.15	$27.96	92
2023-06-23	$28.15	$28.15	$28.15	$28.15	$27.96	107
2023-06-22	$28.76	$28.76	$28.76	$28.76	$28.57	459
2023-06-21	$29.00	$29.00	$29.00	$29.00	$28.81	267
2023-06-20	$29.19	$29.82	$29.19	$29.82	$29.62	750
2023-06-16	$30.40	$30.40	$30.40	$30.40	$30.20	50
2023-06-15	$29.25	$30.40	$29.25	$30.40	$30.20	1,278
2023-06-14	$28.40	$28.40	$28.40	$28.40	$28.21	1,139
2023-06-13	$28.75	$28.75	$28.75	$28.75	$28.56	0
2023-06-12	$28.75	$28.75	$28.75	$28.75	$28.56	169
2023-06-09	$27.60	$28.12	$27.60	$28.12	$28.12	1,870
2023-06-08	$26.57	$26.98	$26.57	$26.76	$26.76	5,846
2023-06-07	$26.68	$26.68	$26.68	$26.68	$26.68	58
2023-06-06	$26.68	$26.68	$26.68	$26.68	$26.68	56
2023-06-05	$26.68	$26.68	$26.68	$26.68	$26.68	373
2023-06-02	$25.26	$25.26	$25.26	$25.26	$25.26	597
2023-06-01	$24.65	$24.65	$24.65	$24.65	$24.65	246
2023-05-31	$24.42	$24.42	$24.10	$24.10	$24.10	2,896
2023-05-30	$24.22	$24.24	$24.22	$24.24	$24.24	465
2023-05-26	$24.96	$24.96	$24.96	$24.96	$24.96	821
2023-05-25	$26.46	$26.46	$26.46	$26.46	$26.46	18
2023-05-24	$26.46	$26.46	$26.46	$26.46	$26.46	1
2023-05-23	$26.46	$26.46	$26.46	$26.46	$26.46	20
2023-05-22	$26.46	$26.46	$26.46	$26.46	$26.46	200
2023-05-19	$26.64	$26.64	$26.64	$26.64	$26.64	0
2023-05-18	$25.44	$26.64	$25.44	$26.64	$26.64	319
2023-05-17	$26.93	$26.93	$26.93	$26.93	$26.93	286
2023-05-16	$26.47	$26.47	$26.47	$26.47	$26.47	258
2023-05-15	$27.31	$27.31	$27.31	$27.31	$27.31	5
2023-05-12	$27.45	$27.45	$27.31	$27.31	$27.31	525
2023-05-11	$27.07	$27.23	$26.65	$27.23	$27.23	3,714
2023-05-10	$27.64	$27.64	$27.64	$27.64	$27.64	253
2023-05-09	$28.76	$28.76	$28.76	$28.76	$28.76	265
2023-05-08	$28.50	$28.50	$28.50	$28.50	$28.50	142
2023-05-05	$28.50	$28.50	$28.50	$28.50	$28.50	116
2023-05-04	$28.50	$28.50	$28.50	$28.50	$28.50	297
2023-05-03	$30.25	$30.25	$30.25	$30.25	$30.25	0
2023-05-02	$30.25	$30.25	$30.25	$30.25	$30.25	150
2023-05-01	$28.94	$28.94	$28.94	$28.94	$28.94	154
2023-04-28	$28.94	$28.94	$28.94	$28.94	$28.94	15
2023-04-27	$28.94	$28.94	$28.94	$28.94	$28.94	28
2023-04-26	$28.94	$28.94	$28.94	$28.94	$28.94	116
2023-04-25	$28.94	$28.94	$28.94	$28.94	$28.94	59
2023-04-24	$28.94	$28.94	$28.94	$28.94	$28.94	10
2023-04-21	$29.49	$29.49	$28.94	$28.94	$28.94	8,905
2023-04-20	$28.89	$29.20	$28.89	$29.20	$29.20	2,384
2023-04-19	$28.80	$28.80	$28.80	$28.80	$28.80	61
2023-04-18	$28.80	$28.80	$28.80	$28.80	$28.80	110
2023-04-17	$28.50	$28.50	$28.50	$28.50	$28.50	508
2023-04-14	$29.51	$29.85	$29.42	$29.42	$29.42	1,219
2023-04-13	$29.65	$29.65	$29.65	$29.65	$29.65	252
2023-04-12	$28.31	$28.31	$28.31	$28.31	$28.31	0
2023-04-11	$28.31	$28.31	$28.31	$28.31	$28.31	346
2023-04-10	$28.44	$28.44	$28.44	$28.44	$28.44	231
2023-04-06	$28.81	$28.81	$28.81	$28.81	$28.81	0
2023-04-05	$28.81	$28.81	$28.81	$28.81	$28.81	9
2023-04-04	$28.81	$28.81	$28.81	$28.81	$28.81	79
2023-04-03	$28.81	$28.81	$28.81	$28.81	$28.81	143
2023-03-31	$28.81	$28.81	$28.81	$28.81	$28.81	16
2023-03-30	$28.81	$28.81	$28.81	$28.81	$28.81	139
2023-03-29	$29.15	$29.15	$29.15	$29.15	$29.15	28
2023-03-28	$29.15	$29.15	$29.15	$29.15	$29.15	341
2023-03-27	$28.26	$28.26	$28.26	$28.26	$28.26	467
2023-03-24	$28.26	$28.26	$28.26	$28.26	$28.26	250
2023-03-23	$28.05	$28.05	$28.05	$28.05	$28.05	209
2023-03-22	$28.05	$28.05	$28.05	$28.05	$28.05	318
2023-03-21	$28.10	$28.10	$28.10	$28.10	$28.10	179
2023-03-20	$28.17	$28.17	$28.17	$28.17	$28.17	87
2023-03-17	$28.17	$28.17	$28.17	$28.17	$28.17	79
2023-03-16	$28.17	$28.17	$28.17	$28.17	$28.17	236
2023-03-15	$27.96	$27.96	$27.96	$27.96	$27.96	364
2023-03-14	$28.93	$28.93	$28.48	$28.48	$28.48	311
2023-03-13	$29.15	$29.15	$29.15	$29.15	$29.15	201
2023-03-10	$29.15	$29.15	$29.15	$29.15	$29.15	119
2023-03-09	$29.15	$29.15	$29.15	$29.15	$29.15	2,542
2023-03-08	$29.40	$29.40	$29.15	$29.15	$29.15	399
2023-03-07	$30.15	$30.15	$29.68	$29.86	$29.86	797
2023-03-06	$29.94	$29.94	$29.94	$29.94	$29.94	203
2023-03-03	$29.94	$29.94	$29.94	$29.94	$29.94	152
2023-03-02	$29.48	$29.98	$29.25	$29.25	$29.25	4,534
2023-03-01	$29.65	$29.65	$29.65	$29.65	$29.65	2
2023-02-28	$29.65	$29.65	$29.65	$29.65	$29.65	237
2023-02-27	$29.99	$29.99	$29.44	$29.44	$29.44	580
2023-02-24	$30.20	$30.20	$30.20	$30.20	$30.20	207
2023-02-23	$30.20	$30.20	$30.20	$30.20	$30.20	110
2023-02-22	$30.20	$30.20	$30.20	$30.20	$30.20	536
2023-02-21	$29.78	$29.78	$29.78	$29.78	$29.78	1,386
2023-02-17	$29.95	$29.95	$29.95	$29.95	$29.95	221
2023-02-16	$30.31	$30.31	$30.31	$30.31	$30.31	459
2023-02-15	$30.67	$30.67	$30.67	$30.67	$30.67	0
2023-02-14	$30.67	$30.67	$30.67	$30.67	$30.67	15
2023-02-13	$30.67	$30.67	$30.67	$30.67	$30.67	763
2023-02-10	$29.61	$29.61	$29.42	$29.42	$29.42	1,010
2023-02-09	$31.67	$31.67	$31.67	$31.67	$31.67	229
2023-02-08	$31.67	$31.67	$31.67	$31.67	$31.67	257
2023-02-07	$31.67	$31.67	$31.67	$31.67	$31.67	199
2023-02-06	$31.67	$31.67	$31.67	$31.67	$31.67	230
2023-02-03	$31.96	$32.71	$31.96	$32.71	$32.71	1,161
2023-02-02	$32.42	$33.21	$32.42	$33.21	$33.21	1,063
2023-02-01	$30.60	$30.60	$30.60	$30.60	$30.60	344
2023-01-31	$30.60	$30.60	$30.60	$30.60	$30.60	69
2023-01-30	$30.60	$30.60	$30.60	$30.60	$30.60	945
2023-01-27	$30.89	$30.89	$30.89	$30.89	$30.89	164
2023-01-26	$31.32	$31.32	$30.89	$30.89	$30.89	675
2023-01-25	$31.31	$31.31	$31.31	$31.31	$30.77	203
2023-01-24	$31.35	$32.15	$31.35	$32.14	$31.59	1,265
2023-01-23	$33.16	$33.16	$32.73	$32.73	$32.17	524
2023-01-20	$31.84	$31.84	$31.84	$31.84	$31.30	710
2023-01-19	$33.13	$33.13	$33.13	$33.13	$32.56	237
2023-01-18	$33.13	$33.13	$33.12	$33.13	$32.56	906
2023-01-17	$33.46	$33.51	$32.70	$33.51	$32.94	830
2023-01-13	$33.48	$33.48	$32.71	$32.71	$32.15	709
2023-01-12	$33.19	$33.50	$33.15	$33.44	$32.87	666
2023-01-11	$32.26	$32.26	$32.26	$32.26	$31.71	102
2023-01-10	$32.26	$32.26	$32.26	$32.26	$31.71	676
2023-01-09	$33.30	$34.19	$32.95	$33.22	$32.65	1,133
2023-01-06	$32.85	$32.85	$32.85	$32.85	$32.29	190
2023-01-05	$32.24	$32.24	$31.99	$31.99	$31.44	611
2023-01-04	$32.02	$32.02	$32.02	$32.02	$31.47	405
2023-01-03	$31.55	$31.55	$31.55	$31.55	$31.01	15
2022-12-30	$31.55	$31.55	$31.55	$31.55	$31.01	260
2022-12-29	$32.93	$33.89	$32.93	$33.89	$33.31	696
2022-12-28	$32.30	$32.30	$32.30	$32.30	$31.75	0
2022-12-27	$32.30	$32.30	$32.30	$32.30	$31.75	1
2022-12-23	$32.30	$32.30	$32.30	$32.30	$31.75	159
2022-12-22	$32.30	$32.30	$32.30	$32.30	$31.75	272
2022-12-21	$32.30	$32.30	$32.30	$32.30	$31.75	45
2022-12-20	$32.30	$32.30	$32.30	$32.30	$31.75	225
2022-12-19	$32.30	$32.30	$32.30	$32.30	$31.75	452
2022-12-16	$31.69	$31.69	$31.69	$31.69	$31.15	0
2022-12-15	$31.75	$31.75	$31.69	$31.69	$31.15	1,043
2022-12-14	$32.80	$32.80	$32.80	$32.80	$32.24	420
2022-12-13	$32.55	$33.36	$32.55	$33.36	$32.79	1,608
2022-12-12	$32.00	$32.00	$32.00	$32.00	$31.45	262
2022-12-09	$33.00	$33.19	$32.94	$32.94	$32.38	1,334
2022-12-08	$33.00	$33.00	$33.00	$33.00	$32.44	642
2022-12-07	$33.24	$33.24	$33.24	$33.24	$32.67	104
2022-12-06	$33.24	$33.24	$33.24	$33.24	$32.67	555
2022-12-05	$33.37	$33.37	$33.37	$33.37	$32.80	529
2022-12-02	$31.71	$32.92	$31.71	$32.92	$32.35	2,151
2022-12-01	$31.86	$31.86	$31.86	$31.86	$31.32	504
2022-11-30	$34.10	$35.63	$34.10	$35.63	$35.02	336
2022-11-29	$34.45	$34.45	$34.45	$34.45	$33.86	120
2022-11-28	$34.13	$34.13	$33.92	$33.92	$33.34	873
2022-11-25	$34.50	$34.50	$34.50	$34.50	$33.91	6
2022-11-23	$34.23	$34.50	$34.23	$34.50	$33.91	213
2022-11-22	$34.35	$34.35	$34.35	$34.35	$33.76	192
2022-11-21	$34.35	$34.35	$34.35	$34.35	$33.76	91
2022-11-18	$34.35	$34.35	$34.35	$34.35	$33.76	29
2022-11-17	$34.35	$34.35	$34.35	$34.35	$33.76	100
2022-11-16	$33.98	$33.98	$33.98	$33.98	$33.40	408
2022-11-15	$34.10	$34.10	$34.10	$34.10	$33.52	140
2022-11-14	$34.30	$34.30	$34.09	$34.10	$33.52	1,028
2022-11-11	$34.46	$34.46	$34.33	$34.33	$33.74	1,370
2022-11-10	$33.15	$33.15	$33.15	$33.15	$32.58	291
2022-11-09	$33.15	$33.15	$33.15	$33.15	$32.58	320
2022-11-08	$35.68	$35.68	$35.68	$35.68	$35.07	97
2022-11-07	$35.68	$35.68	$35.68	$35.68	$35.07	322
2022-11-04	$33.55	$34.70	$33.55	$34.70	$34.11	696
2022-11-03	$32.50	$32.50	$32.50	$32.50	$31.94	796
2022-11-02	$32.84	$32.84	$32.84	$32.84	$32.28	705
2022-11-01	$32.95	$32.95	$32.95	$32.95	$32.39	136
2022-10-31	$34.23	$34.23	$32.95	$32.95	$32.39	895
2022-10-28	$34.95	$34.95	$34.95	$34.95	$34.35	1,043
2022-10-27	$33.15	$33.15	$33.15	$33.15	$32.58	107
2022-10-26	$33.15	$33.15	$33.15	$33.15	$32.58	188
2022-10-25	$33.15	$33.15	$33.15	$33.15	$32.58	723
2022-10-24	$32.62	$32.62	$32.62	$32.62	$32.06	978
2022-10-21	$31.15	$31.15	$31.15	$31.15	$30.62	90
2022-10-20	$31.15	$31.15	$31.15	$31.15	$30.62	332
2022-10-19	$31.75	$31.75	$31.75	$31.75	$31.21	73
2022-10-18	$32.95	$32.95	$31.75	$31.75	$31.21	258
2022-10-17	$31.27	$31.27	$31.27	$31.27	$30.74	192
2022-10-14	$30.83	$30.83	$30.83	$30.83	$30.30	73
2022-10-13	$30.83	$30.83	$30.83	$30.83	$30.30	270
2022-10-12	$30.88	$30.88	$30.70	$30.70	$30.17	504
2022-10-11	$31.88	$31.88	$31.88	$31.88	$31.33	206
2022-10-10	$31.88	$31.88	$31.88	$31.88	$31.33	147
2022-10-07	$31.17	$31.83	$31.11	$31.32	$30.78	33,032
2022-10-06	$32.43	$32.43	$32.43	$32.43	$31.88	9
2022-10-05	$32.43	$32.43	$32.43	$32.43	$31.88	216
2022-10-04	$32.43	$32.43	$32.43	$32.43	$31.88	528
2022-10-03	$31.55	$31.55	$31.55	$31.55	$31.01	1,614
2022-09-30	$32.40	$32.40	$32.40	$32.40	$32.40	481
2022-09-29	$33.35	$33.35	$32.46	$32.46	$32.46	359
2022-09-28	$33.21	$33.21	$33.21	$33.21	$33.21	166
2022-09-27	$33.21	$33.21	$33.21	$33.21	$33.21	333
2022-09-26	$32.78	$32.78	$32.19	$32.19	$32.19	543
2022-09-23	$32.07	$32.07	$32.07	$32.07	$32.07	110
2022-09-22	$32.07	$32.07	$32.07	$32.07	$32.07	124
2022-09-21	$32.74	$32.74	$32.74	$32.74	$32.74	91
2022-09-20	$32.74	$32.74	$32.74	$32.74	$32.74	42
2022-09-19	$32.74	$32.74	$32.74	$32.74	$32.74	330
2022-09-16	$33.05	$33.05	$33.05	$33.05	$33.05	233
2022-09-15	$33.89	$33.89	$33.89	$33.89	$33.89	336
2022-09-14	$35.50	$35.50	$35.50	$35.50	$35.50	38
2022-09-13	$35.50	$35.50	$35.50	$35.50	$35.50	356
2022-09-12	$35.96	$36.10	$35.96	$36.10	$36.10	1,916
2022-09-09	$35.15	$35.24	$35.15	$35.20	$35.20	2,129
2022-09-08	$34.43	$34.43	$34.43	$34.43	$34.43	58
2022-09-07	$34.43	$34.43	$34.43	$34.43	$34.43	49
2022-09-06	$34.42	$34.42	$34.42	$34.42	$34.42	99
2022-09-02	$34.35	$35.56	$34.35	$34.43	$34.43	2,278
2022-09-01	$33.64	$33.64	$33.64	$33.64	$33.64	248
2022-08-31	$36.25	$36.25	$36.25	$36.25	$36.25	99
2022-08-30	$36.20	$36.25	$35.80	$36.25	$36.25	476
2022-08-29	$35.70	$35.70	$35.70	$35.70	$35.70	34
2022-08-26	$36.70	$36.70	$35.70	$35.70	$35.70	282
2022-08-25	$35.81	$37.04	$35.81	$36.65	$36.65	508
2022-08-24	$35.59	$35.59	$35.59	$35.59	$35.59	117
2022-08-23	$36.10	$36.10	$36.10	$36.10	$36.10	76
2022-08-22	$36.10	$36.10	$36.10	$36.10	$36.10	0
2022-08-19	$36.10	$36.10	$36.10	$36.10	$36.10	100
2022-08-18	$36.75	$36.75	$36.75	$36.75	$36.75	17
2022-08-17	$36.75	$36.75	$36.75	$36.75	$36.75	0
2022-08-16	$36.75	$36.75	$36.75	$36.75	$36.75	0
2022-08-15	$36.75	$36.75	$36.75	$36.75	$36.75	535
2022-08-12	$37.18	$37.18	$37.18	$37.18	$37.18	89
2022-08-11	$36.75	$37.18	$36.75	$37.18	$37.18	326
2022-08-10	$34.81	$34.81	$34.81	$34.81	$34.81	815
2022-08-09	$34.83	$34.83	$34.80	$34.80	$34.80	608
2022-08-08	$33.44	$33.44	$33.44	$33.44	$33.44	31
2022-08-05	$33.44	$33.44	$33.44	$33.44	$33.44	120
2022-08-04	$33.44	$33.44	$33.44	$33.44	$33.44	339
2022-08-03	$33.45	$33.45	$33.45	$33.45	$33.45	254
2022-08-02	$35.05	$35.05	$35.05	$35.05	$35.05	131
2022-08-01	$35.05	$35.05	$35.05	$35.05	$35.05	135
2022-07-29	$34.09	$34.09	$34.09	$34.09	$34.09	520
2022-07-28	$34.77	$34.77	$34.77	$34.77	$34.77	223
2022-07-27	$33.62	$33.62	$33.62	$33.62	$33.62	678
2022-07-26	$34.54	$34.54	$34.54	$34.54	$34.54	632
2022-07-25	$33.47	$33.47	$33.47	$33.47	$33.47	4,000
2022-07-22	$33.47	$33.47	$33.47	$33.47	$33.47	76
2022-07-21	$33.47	$33.47	$33.47	$33.47	$33.47	273
2022-07-20	$34.47	$34.47	$34.47	$34.47	$34.47	5,071
2022-07-19	$32.93	$34.32	$32.93	$34.32	$34.32	718
2022-07-18	$34.05	$34.80	$34.05	$34.80	$34.80	931
2022-07-15	$33.18	$33.18	$33.18	$33.18	$33.18	158
2022-07-14	$33.85	$33.85	$33.85	$33.85	$33.85	71
2022-07-13	$33.85	$33.85	$33.85	$33.85	$33.85	1
2022-07-12	$33.85	$33.85	$33.85	$33.85	$33.85	213
2022-07-11	$33.85	$33.85	$33.85	$33.85	$33.85	23
2022-07-08	$33.85	$33.85	$33.85	$33.85	$33.85	351
2022-07-07	$35.28	$35.28	$35.28	$35.28	$35.28	40
2022-07-06	$33.98	$35.28	$32.68	$35.28	$35.28	408
2022-07-05	$33.56	$33.56	$33.56	$33.56	$33.56	116
2022-07-01	$33.56	$33.56	$33.56	$33.56	$33.56	65
2022-06-30	$34.35	$34.35	$33.56	$33.56	$33.56	617
2022-06-29	$34.90	$34.90	$34.90	$34.90	$34.67	347
2022-06-28	$37.59	$37.59	$37.59	$37.59	$37.35	7
2022-06-27	$37.59	$37.59	$37.59	$37.59	$37.35	0
2022-06-24	$37.59	$37.59	$37.59	$37.59	$37.35	88
2022-06-23	$37.59	$37.59	$37.59	$37.59	$37.35	105
2022-06-22	$36.03	$36.03	$36.03	$36.03	$35.80	10
2022-06-21	$36.03	$36.03	$36.03	$36.03	$35.80	11
2022-06-17	$36.03	$36.03	$36.03	$36.03	$35.80	782
2022-06-16	$36.75	$36.75	$36.30	$36.30	$36.06	1,108
2022-06-15	$37.35	$37.66	$37.35	$37.66	$37.42	1,004
2022-06-14	$33.42	$33.42	$33.42	$33.42	$33.20	53
2022-06-13	$36.44	$36.44	$33.42	$33.42	$33.20	775
2022-06-10	$37.40	$37.40	$37.40	$37.40	$37.16	59
2022-06-09	$37.40	$37.40	$37.40	$37.40	$37.16	83
2022-06-08	$37.40	$37.40	$37.40	$37.40	$37.16	369
2022-06-07	$38.35	$38.35	$38.35	$38.35	$38.10	337
2022-06-06	$37.96	$37.96	$37.96	$37.96	$37.71	3
2022-06-03	$37.96	$37.96	$37.96	$37.96	$37.71	322
2022-06-02	$38.55	$39.51	$38.55	$39.10	$38.85	2,195
2022-06-01	$37.94	$37.94	$37.94	$37.94	$37.69	30
2022-05-31	$37.94	$37.94	$37.94	$37.94	$37.69	172
2022-05-27	$37.94	$37.94	$37.94	$37.94	$37.69	66
2022-05-26	$37.94	$37.94	$37.94	$37.94	$37.69	219
2022-05-25	$36.04	$36.04	$36.04	$36.04	$35.81	352
2022-05-24	$36.98	$36.98	$36.98	$36.98	$36.74	0
2022-05-23	$36.98	$36.98	$36.98	$36.98	$36.74	46
2022-05-20	$36.98	$36.98	$36.98	$36.98	$36.74	98
2022-05-19	$36.98	$36.98	$36.98	$36.98	$36.74	159
2022-05-18	$36.98	$36.98	$36.98	$36.98	$36.74	149
2022-05-17	$38.85	$38.85	$38.85	$38.85	$38.60	356
2022-05-16	$37.25	$37.99	$37.25	$37.99	$37.74	272
2022-05-13	$36.15	$36.70	$36.15	$36.70	$36.46	340
2022-05-12	$36.80	$36.80	$36.80	$36.80	$36.56	1,705
2022-05-11	$35.14	$35.14	$35.14	$35.14	$34.91	50
2022-05-10	$35.14	$35.14	$35.14	$35.14	$34.91	508
2022-05-09	$33.69	$34.72	$33.69	$34.72	$34.49	1,680
2022-05-06	$36.97	$36.97	$36.97	$36.97	$36.73	300
2022-05-05	$36.98	$36.98	$36.97	$36.97	$36.73	846
2022-05-04	$38.00	$38.64	$38.00	$38.64	$38.39	1,319
2022-05-03	$38.92	$39.11	$38.92	$39.11	$38.86	471
2022-05-02	$40.60	$40.60	$40.60	$40.60	$40.34	107
2022-04-29	$40.60	$40.60	$40.60	$40.60	$40.34	231
2022-04-28	$40.32	$40.32	$40.32	$40.32	$40.06	186
2022-04-27	$40.32	$40.32	$40.32	$40.32	$40.06	279
2022-04-26	$40.99	$40.99	$40.99	$40.99	$40.72	36
2022-04-25	$40.99	$40.99	$40.99	$40.99	$40.72	36
2022-04-22	$40.99	$40.99	$40.99	$40.99	$40.72	95
2022-04-21	$40.99	$40.99	$40.99	$40.99	$40.72	41
2022-04-20	$40.99	$40.99	$40.99	$40.99	$40.72	364
2022-04-19	$42.00	$42.00	$42.00	$42.00	$41.73	57
2022-04-18	$42.00	$42.00	$42.00	$42.00	$41.73	273
2022-04-14	$41.05	$41.05	$40.70	$40.70	$40.44	464
2022-04-13	$43.00	$43.00	$43.00	$43.00	$42.72	0
2022-04-12	$43.00	$43.00	$43.00	$43.00	$42.72	6
2022-04-11	$43.00	$43.00	$43.00	$43.00	$42.72	88
2022-04-08	$43.00	$43.00	$43.00	$43.00	$42.72	20
2022-04-07	$43.00	$43.00	$43.00	$43.00	$42.72	361
2022-04-06	$43.00	$43.00	$43.00	$43.00	$42.72	734
2022-04-05	$41.55	$41.86	$41.55	$41.74	$41.47	555
2022-04-04	$43.70	$43.80	$42.75	$43.80	$43.52	2,699
2022-04-01	$43.57	$43.57	$43.57	$43.57	$43.29	347
2022-03-31	$43.89	$43.89	$43.89	$43.89	$43.61	190
2022-03-30	$43.69	$44.44	$43.69	$44.44	$44.15	388
2022-03-29	$43.14	$43.14	$43.14	$43.14	$42.86	57
2022-03-28	$42.00	$43.14	$42.00	$43.14	$42.86	700
2022-03-25	$43.45	$43.45	$43.45	$43.45	$43.17	170
2022-03-24	$42.00	$42.00	$42.00	$42.00	$41.73	366
2022-03-23	$42.37	$42.37	$42.37	$42.37	$42.10	406
2022-03-22	$41.21	$41.21	$41.21	$41.21	$40.94	385
2022-03-21	$41.85	$41.85	$41.85	$41.85	$41.58	465
2022-03-18	$41.85	$41.85	$41.85	$41.85	$41.58	465
2022-03-17	$40.20	$40.20	$40.20	$40.20	$39.94	169
2022-03-16	$40.20	$40.20	$40.20	$40.20	$39.94	53
2022-03-15	$40.20	$40.20	$40.20	$40.20	$39.94	252
2022-03-14	$39.45	$39.45	$39.45	$39.45	$39.19	432
2022-03-11	$39.85	$39.85	$39.85	$39.85	$39.59	575
2022-03-10	$40.35	$40.35	$40.35	$40.35	$40.09	81
2022-03-09	$40.35	$40.35	$40.35	$40.35	$40.09	162
2022-03-08	$40.35	$40.35	$40.35	$40.35	$40.09	303
2022-03-07	$40.28	$40.28	$38.82	$38.82	$38.57	435
2022-03-04	$40.30	$40.70	$40.30	$40.70	$40.44	337
2022-03-03	$40.65	$40.65	$40.65	$40.65	$40.39	153
2022-03-02	$40.65	$40.65	$37.86	$40.65	$40.39	1,850
2022-03-01	$39.95	$39.95	$39.95	$39.95	$39.69	119
2022-02-28	$39.95	$39.95	$39.95	$39.95	$39.69	28
2022-02-25	$39.95	$39.95	$39.95	$39.95	$39.69	222
2022-02-24	$39.76	$39.76	$39.76	$39.76	$39.50	59
2022-02-23	$39.76	$39.76	$39.76	$39.76	$39.50	373
2022-02-22	$40.90	$40.95	$38.34	$38.35	$38.10	805
2022-02-18	$41.25	$41.25	$41.25	$41.25	$40.98	29
2022-02-17	$38.69	$41.25	$38.69	$41.25	$40.98	2,309
2022-02-16	$41.25	$41.25	$41.25	$41.25	$40.98	262
2022-02-15	$38.86	$41.24	$38.86	$41.24	$40.97	412
2022-02-14	$39.26	$39.26	$39.26	$39.26	$39.01	222
2022-02-11	$39.49	$39.49	$39.49	$39.49	$39.23	27
2022-02-10	$39.49	$39.49	$39.49	$39.49	$39.23	225
2022-02-09	$39.49	$39.49	$39.49	$39.49	$39.23	281
2022-02-08	$39.05	$39.05	$39.05	$39.05	$38.80	856
2022-02-07	$38.22	$38.22	$38.22	$38.22	$37.97	211
2022-02-04	$39.68	$39.68	$39.68	$39.68	$39.42	182
2022-02-03	$38.83	$39.43	$38.83	$39.43	$39.17	805
2022-02-02	$40.34	$40.51	$38.54	$38.54	$38.29	3,894
2022-02-01	$39.12	$39.46	$38.98	$39.46	$39.20	1,607
2022-01-31	$38.20	$39.12	$38.20	$39.12	$38.87	650
2022-01-28	$37.79	$37.79	$36.70	$36.70	$36.46	812
2022-01-27	$38.28	$38.28	$38.02	$38.28	$38.03	1,216
2022-01-26	$38.70	$39.06	$37.97	$37.97	$37.30	692
2022-01-25	$42.07	$42.07	$42.07	$42.07	$41.32	850
2022-01-24	$41.10	$41.20	$40.56	$41.20	$40.47	1,639
2022-01-21	$41.10	$41.10	$41.10	$41.10	$40.37	393
2022-01-20	$41.77	$41.77	$41.17	$41.17	$40.44	915
2022-01-19	$39.67	$39.67	$39.67	$39.67	$38.97	376
2022-01-18	$39.67	$39.67	$39.67	$39.67	$38.97	376
2022-01-14	$41.08	$41.08	$41.08	$41.08	$40.35	164
2022-01-13	$39.93	$41.21	$39.93	$41.21	$40.48	445
2022-01-12	$40.65	$40.65	$40.65	$40.65	$39.93	409
2022-01-11	$41.65	$41.65	$41.65	$41.65	$40.91	59
2022-01-10	$41.65	$41.65	$41.65	$41.65	$40.91	442
2022-01-07	$41.20	$41.20	$41.20	$41.20	$40.47	1,305
2022-01-06	$41.52	$41.52	$41.52	$41.52	$40.78	192
2022-01-05	$39.65	$39.65	$39.65	$39.65	$38.94	25
2022-01-04	$39.65	$39.65	$39.65	$39.65	$38.94	87
2022-01-03	$39.65	$39.65	$39.65	$39.65	$38.94	16
2021-12-31	$39.65	$39.65	$39.65	$39.65	$38.95	380
2021-12-30	$40.87	$40.87	$40.87	$40.87	$40.15	61
2021-12-29	$40.73	$40.87	$40.73	$40.87	$40.15	479
2021-12-28	$38.57	$38.57	$38.57	$38.57	$37.89	349
2021-12-27	$40.26	$40.26	$40.26	$40.26	$39.55	4
2021-12-23	$39.25	$40.26	$39.25	$40.26	$39.55	1,412
2021-12-22	$40.40	$40.90	$40.40	$40.90	$40.18	956
2021-12-21	$40.31	$40.31	$40.31	$40.31	$39.60	296
2021-12-20	$39.85	$41.14	$39.85	$41.14	$40.41	628
2021-12-17	$39.85	$39.85	$39.85	$39.85	$39.14	1,187
2021-12-16	$39.40	$39.40	$39.40	$39.40	$38.70	336
2021-12-15	$38.87	$38.87	$38.87	$38.87	$38.18	301
2021-12-14	$38.30	$38.30	$38.30	$38.30	$37.62	552
2021-12-13	$39.34	$39.34	$39.34	$39.34	$38.64	138
2021-12-10	$39.34	$39.34	$39.34	$39.34	$38.64	130
2021-12-09	$38.80	$38.93	$38.80	$38.93	$38.24	1,586
2021-12-08	$37.62	$37.62	$37.62	$37.62	$36.95	158
2021-12-07	$37.62	$37.62	$37.62	$37.62	$36.95	28
2021-12-06	$37.62	$37.62	$37.62	$37.62	$36.95	134
2021-12-03	$37.32	$37.32	$37.32	$37.32	$36.66	29
2021-12-02	$37.03	$37.39	$37.03	$37.32	$36.66	849
2021-12-01	$36.05	$36.05	$36.05	$36.05	$35.41	13
2021-11-30	$34.91	$36.05	$34.91	$36.05	$35.41	813
2021-11-29	$35.53	$35.53	$35.53	$35.53	$34.90	96
2021-11-26	$35.53	$35.53	$35.53	$35.53	$34.90	639
2021-11-24	$36.41	$36.41	$36.41	$36.41	$35.76	121
2021-11-23	$36.25	$36.25	$36.25	$36.25	$35.61	0
2021-11-22	$36.25	$36.25	$36.25	$36.25	$35.61	1
2021-11-19	$36.25	$36.25	$36.25	$36.25	$35.61	164
2021-11-18	$37.04	$37.04	$37.04	$37.04	$36.38	262
2021-11-17	$35.73	$35.73	$35.73	$35.73	$35.10	780
2021-11-16	$35.88	$35.88	$35.88	$35.88	$35.24	1,751
2021-11-15	$36.98	$36.98	$36.98	$36.98	$36.32	27
2021-11-12	$37.45	$37.45	$36.98	$36.98	$36.32	575
2021-11-11	$37.65	$37.85	$37.49	$37.49	$36.83	800
2021-11-10	$38.42	$38.42	$38.42	$38.42	$37.74	55
2021-11-09	$38.42	$38.42	$38.42	$38.42	$37.74	625
2021-11-08	$38.42	$38.42	$38.42	$38.42	$37.74	0
2021-11-05	$37.48	$38.42	$37.48	$38.42	$37.74	625
2021-11-04	$38.07	$38.07	$38.07	$38.07	$37.40	184
2021-11-03	$37.68	$37.68	$37.40	$37.40	$36.74	595
2021-11-02	$36.29	$36.29	$36.29	$36.29	$35.65	37
2021-11-01	$36.29	$36.29	$36.29	$36.29	$35.65	435
2021-10-29	$37.70	$37.70	$37.70	$37.70	$37.03	20
2021-10-28	$37.70	$37.70	$37.70	$37.70	$37.03	11
2021-10-27	$37.70	$37.70	$37.70	$37.70	$37.03	118
2021-10-26	$37.70	$37.70	$37.70	$37.70	$37.03	45
2021-10-25	$37.70	$37.70	$37.70	$37.70	$37.03	146
2021-10-22	$37.70	$37.70	$37.70	$37.70	$37.03	20
2021-10-21	$37.70	$37.70	$37.70	$37.70	$37.03	44
2021-10-20	$37.70	$37.70	$37.70	$37.70	$37.03	0
2021-10-19	$37.70	$37.70	$37.70	$37.70	$37.03	52
2021-10-18	$37.70	$37.70	$37.70	$37.70	$37.03	33
2021-10-15	$37.70	$37.70	$37.70	$37.70	$37.03	4
2021-10-14	$37.70	$37.70	$37.70	$37.70	$37.03	73
2021-10-13	$37.70	$37.70	$37.70	$37.70	$37.03	109
2021-10-12	$37.70	$37.70	$37.70	$37.70	$37.03	72
2021-10-11	$37.70	$37.70	$37.70	$37.70	$37.03	48
2021-10-08	$37.70	$37.70	$37.70	$37.70	$37.03	41
2021-10-07	$37.70	$37.70	$37.70	$37.70	$37.03	15
2021-10-06	$37.70	$37.70	$37.70	$37.70	$37.03	31
2021-10-05	$37.70	$37.70	$37.70	$37.70	$37.03	9
2021-10-04	$37.70	$37.70	$37.70	$37.70	$37.03	30
2021-10-01	$37.70	$37.70	$37.70	$37.70	$37.03	1,278
2021-09-30	$37.05	$37.05	$37.05	$37.05	$36.39	104
2021-09-29	$37.27	$37.27	$37.27	$37.27	$36.61	53
2021-09-28	$38.80	$38.80	$37.27	$37.27	$36.61	619
2021-09-27	$39.50	$39.50	$39.50	$39.50	$38.80	325
2021-09-24	$38.79	$38.79	$38.79	$38.79	$38.10	323
2021-09-23	$42.93	$42.93	$42.93	$42.93	$42.17	12
2021-09-22	$42.93	$42.93	$42.93	$42.93	$42.17	113
2021-09-21	$41.70	$41.70	$41.70	$41.70	$40.96	327
2021-09-20	$40.53	$40.53	$40.53	$40.53	$39.81	21
2021-09-17	$40.53	$40.53	$40.53	$40.53	$39.81	326
2021-09-16	$42.84	$42.84	$42.84	$42.84	$42.08	56
2021-09-15	$42.57	$42.84	$42.57	$42.84	$42.08	1,203
2021-09-14	$43.80	$43.80	$43.80	$43.80	$43.02	0
2021-09-13	$43.80	$43.80	$43.80	$43.80	$43.02	73
2021-09-10	$43.80	$43.80	$43.80	$43.80	$43.02	189
2021-09-09	$43.80	$43.80	$43.80	$43.80	$43.02	178
2021-09-08	$41.01	$41.01	$41.01	$41.01	$40.28	31
2021-09-07	$41.01	$41.01	$41.01	$41.01	$40.28	0
2021-09-03	$41.01	$41.01	$41.01	$41.01	$40.28	6
2021-09-02	$43.33	$43.33	$41.01	$41.01	$40.28	735
2021-09-01	$42.08	$42.08	$42.08	$42.08	$41.33	430
2021-08-31	$40.25	$40.25	$40.25	$40.25	$39.54	127
2021-08-30	$40.25	$40.25	$40.25	$40.25	$39.54	0
2021-08-27	$40.25	$40.25	$40.25	$40.25	$39.54	144
2021-08-26	$38.83	$38.83	$38.83	$38.83	$38.14	70
2021-08-25	$38.83	$38.83	$38.83	$38.83	$38.14	7
2021-08-24	$38.83	$38.83	$38.83	$38.83	$38.14	15
2021-08-23	$38.83	$38.83	$38.83	$38.83	$38.14	22
2021-08-20	$38.83	$38.83	$38.83	$38.83	$38.14	28
2021-08-19	$38.83	$38.83	$38.83	$38.83	$38.14	480
2021-08-18	$37.89	$37.89	$37.89	$37.89	$37.22	402
2021-08-17	$40.96	$40.96	$40.96	$40.96	$40.23	90
2021-08-16	$40.96	$40.96	$40.96	$40.96	$40.23	167
2021-08-13	$36.28	$36.45	$36.28	$36.45	$35.80	773
2021-08-12	$37.66	$37.66	$37.66	$37.66	$36.99	125
2021-08-11	$37.66	$37.66	$37.66	$37.66	$36.99	390
2021-08-10	$37.60	$39.12	$37.60	$39.12	$38.43	796
2021-08-09	$39.20	$39.20	$39.20	$39.20	$38.51	28
2021-08-06	$39.20	$39.20	$39.20	$39.20	$38.51	163
2021-08-05	$38.34	$38.34	$38.34	$38.34	$37.66	8,121
2021-08-04	$39.31	$39.31	$39.31	$39.31	$38.61	131
2021-08-03	$38.70	$39.81	$38.70	$39.76	$39.06	700
2021-08-02	$36.36	$36.36	$36.36	$36.36	$35.72	50
2021-07-30	$36.36	$36.36	$36.36	$36.36	$35.72	328
2021-07-29	$36.05	$36.05	$36.05	$36.05	$35.41	217
2021-07-28	$36.05	$36.05	$36.05	$36.05	$35.41	217
2021-07-27	$36.05	$36.05	$36.05	$36.05	$35.41	0
2021-07-26	$36.05	$36.05	$36.05	$36.05	$35.41	1
2021-07-23	$36.05	$36.05	$36.05	$36.05	$35.41	132
2021-07-22	$34.33	$34.33	$34.33	$34.33	$33.72	48
2021-07-21	$34.33	$34.33	$34.33	$34.33	$33.72	22
2021-07-20	$34.48	$34.48	$34.48	$34.48	$33.87	43
2021-07-19	$34.48	$34.48	$34.48	$34.48	$33.87	34
2021-07-16	$34.48	$34.48	$34.48	$34.48	$33.87	0
2021-07-15	$34.48	$34.48	$34.48	$34.48	$33.87	60
2021-07-14	$34.48	$34.48	$34.48	$34.48	$33.87	72
2021-07-13	$34.48	$34.48	$34.48	$34.48	$33.87	70
2021-07-12	$34.48	$34.48	$34.48	$34.48	$33.87	10
2021-07-09	$34.48	$34.48	$34.48	$34.48	$33.87	58
2021-07-08	$34.48	$34.48	$34.48	$34.48	$33.87	0
2021-07-07	$34.48	$34.48	$34.48	$34.48	$33.87	86
2021-07-06	$34.48	$34.48	$34.48	$34.48	$33.87	0
2021-07-02	$34.48	$34.48	$34.48	$34.48	$33.87	0
2021-07-01	$34.48	$34.48	$34.48	$34.48	$33.87	22
2021-06-30	$34.48	$34.48	$34.48	$34.48	$33.72	94
2021-06-29	$34.48	$34.48	$34.48	$34.48	$33.72	49
2021-06-28	$34.48	$34.48	$34.48	$34.48	$33.72	76
2021-06-25	$34.48	$34.48	$34.48	$34.48	$33.72	84
2021-06-24	$34.48	$34.48	$34.48	$34.48	$33.72	19
2021-06-23	$34.48	$34.48	$34.48	$34.48	$33.72	0
2021-06-22	$34.48	$34.48	$34.48	$34.48	$33.72	75
2021-06-21	$34.48	$34.48	$34.48	$34.48	$33.72	153
2021-06-18	$39.25	$39.25	$39.25	$39.25	$38.39	0
2021-06-17	$39.25	$39.25	$39.25	$39.25	$38.39	70
2021-06-16	$39.25	$39.25	$39.25	$39.25	$38.39	5
2021-06-15	$39.25	$39.25	$39.25	$39.25	$38.39	0
2021-06-14	$39.25	$39.25	$39.25	$39.25	$38.39	5
2021-06-11	$39.25	$39.25	$39.25	$39.25	$38.39	57
2021-06-10	$39.25	$39.25	$39.25	$39.25	$38.39	199
2021-06-09	$39.25	$39.25	$39.25	$39.25	$38.39	40
2021-06-08	$39.25	$39.25	$39.25	$39.25	$38.39	98
2021-06-07	$39.25	$39.25	$39.25	$39.25	$38.39	107
2021-06-04	$39.25	$39.25	$39.25	$39.25	$38.39	223
2021-06-03	$39.25	$39.25	$37.91	$37.91	$37.08	767
2021-06-02	$36.93	$36.93	$36.93	$36.93	$36.12	114
2021-06-01	$36.93	$36.93	$36.93	$36.93	$36.12	55
2021-05-28	$36.93	$36.93	$36.93	$36.93	$36.12	164
2021-05-27	$36.93	$36.93	$36.93	$36.93	$36.12	194
2021-05-26	$36.41	$36.41	$36.41	$36.41	$35.61	0
2021-05-25	$36.41	$36.41	$36.41	$36.41	$35.61	15
2021-05-24	$36.41	$36.41	$36.41	$36.41	$35.61	163
2021-05-21	$37.22	$37.22	$37.22	$37.22	$36.40	123
2021-05-20	$37.22	$37.22	$37.22	$37.22	$36.40	293
2021-05-19	$36.50	$36.50	$36.09	$36.09	$35.30	959
2021-05-18	$37.99	$37.99	$37.99	$37.99	$37.15	38
2021-05-17	$37.99	$37.99	$37.99	$37.99	$37.15	382
2021-05-14	$37.40	$37.40	$35.54	$35.54	$34.76	1,308
2021-05-13	$36.90	$36.90	$36.90	$36.90	$36.09	278
2021-05-12	$36.90	$36.90	$36.90	$36.90	$36.09	9
2021-05-11	$36.89	$36.90	$36.89	$36.90	$36.09	283
2021-05-10	$34.55	$34.55	$34.55	$34.55	$33.79	116
2021-05-07	$34.55	$34.55	$34.55	$34.55	$33.79	70
2021-05-06	$34.55	$34.55	$34.55	$34.55	$33.79	271
2021-05-05	$35.37	$35.37	$35.37	$35.37	$34.59	31
2021-05-04	$35.37	$35.37	$35.37	$35.37	$34.59	22
2021-05-03	$35.37	$35.37	$35.37	$35.37	$34.59	93
2021-04-30	$35.37	$35.37	$35.37	$35.37	$34.59	12
2021-04-29	$35.37	$35.37	$35.37	$35.37	$34.59	25
2021-04-28	$35.37	$35.37	$35.37	$35.37	$34.59	39
2021-04-27	$35.37	$35.37	$35.37	$35.37	$34.59	101
2021-04-26	$35.37	$35.37	$35.37	$35.37	$34.59	1,010
2021-04-23	$32.93	$32.93	$32.93	$32.93	$32.21	1,747
2021-04-22	$34.12	$34.12	$34.12	$34.12	$33.37	87
2021-04-21	$34.35	$34.84	$34.12	$34.12	$33.37	513
2021-04-20	$33.61	$33.61	$33.61	$33.61	$32.87	37
2021-04-19	$34.25	$34.25	$33.61	$33.61	$32.87	236
2021-04-16	$33.97	$33.97	$33.97	$33.97	$33.22	31
2021-04-15	$34.80	$34.80	$33.97	$33.97	$33.22	537
2021-04-14	$32.05	$32.05	$32.05	$32.05	$31.34	86
2021-04-13	$32.05	$32.05	$32.05	$32.05	$31.34	1,103
2021-04-12	$33.47	$33.47	$33.47	$33.47	$32.73	87
2021-04-09	$33.47	$33.47	$33.47	$33.47	$32.73	0
2021-04-08	$32.98	$33.47	$32.98	$33.47	$32.73	376
2021-04-07	$33.95	$33.95	$33.95	$33.95	$33.20	268
2021-04-06	$32.65	$32.65	$32.65	$32.65	$31.93	103
2021-04-05	$32.65	$32.65	$32.65	$32.65	$31.93	46
2021-04-01	$32.65	$32.65	$32.65	$32.65	$31.93	202
2021-03-31	$32.60	$32.60	$32.60	$32.60	$31.88	59
2021-03-30	$32.60	$32.60	$32.60	$32.60	$31.88	17
2021-03-29	$32.60	$32.60	$32.60	$32.60	$31.88	16
2021-03-26	$32.60	$32.60	$32.60	$32.60	$31.88	239
2021-03-25	$32.60	$32.60	$32.60	$32.60	$31.88	77
2021-03-24	$32.60	$32.60	$32.60	$32.60	$31.88	102
2021-03-23	$32.60	$32.60	$32.60	$32.60	$31.88	159
2021-03-22	$32.83	$32.83	$32.83	$32.83	$32.10	42
2021-03-19	$32.83	$32.83	$32.83	$32.83	$32.10	138
2021-03-18	$33.79	$33.79	$33.79	$33.79	$33.05	178
2021-03-17	$32.80	$32.80	$32.80	$32.80	$32.08	81
2021-03-16	$32.80	$32.80	$32.80	$32.80	$32.08	72
2021-03-15	$32.80	$32.80	$32.80	$32.80	$32.08	100
2021-03-12	$32.80	$32.80	$32.80	$32.80	$32.08	3
2021-03-11	$32.80	$32.80	$32.80	$32.80	$32.08	35
2021-03-10	$32.34	$32.80	$32.34	$32.80	$32.08	446
2021-03-09	$33.00	$33.00	$33.00	$33.00	$32.27	338
2021-03-08	$32.87	$32.87	$32.87	$32.87	$32.15	102
2021-03-05	$32.87	$32.87	$32.87	$32.87	$32.15	217
2021-03-04	$32.88	$32.88	$32.87	$32.87	$32.15	678
2021-03-03	$33.91	$33.91	$33.91	$33.91	$33.16	112
2021-03-02	$33.91	$33.91	$33.91	$33.91	$33.16	16
2021-03-01	$33.91	$33.91	$33.91	$33.91	$33.16	168
2021-02-26	$34.76	$34.76	$34.76	$34.76	$33.99	97
2021-02-25	$34.76	$34.76	$34.76	$34.76	$33.99	31
2021-02-24	$34.76	$34.76	$34.76	$34.76	$33.99	31
2021-02-23	$34.76	$34.76	$34.76	$34.76	$33.99	69
2021-02-22	$34.76	$34.76	$34.76	$34.76	$33.99	64
2021-02-19	$34.76	$34.76	$34.76	$34.76	$33.99	192
2021-02-18	$34.76	$34.76	$34.76	$34.76	$33.99	750
2021-02-17	$34.70	$34.76	$34.70	$34.76	$33.99	750
2021-02-16	$34.58	$34.58	$34.58	$34.58	$33.81	245
2021-02-12	$35.80	$35.80	$35.80	$35.80	$35.01	1,010
2021-02-11	$32.22	$32.22	$32.22	$32.22	$31.51	112
2021-02-10	$32.22	$32.22	$32.22	$32.22	$31.51	89
2021-02-09	$32.22	$32.22	$32.22	$32.22	$31.51	89
2021-02-08	$32.22	$32.22	$32.22	$32.22	$31.51	88
2021-02-05	$32.22	$32.22	$32.22	$32.22	$31.51	16
2021-02-04	$32.22	$32.22	$32.22	$32.22	$31.51	200
2021-02-03	$32.85	$32.85	$32.85	$32.85	$32.13	167
2021-02-02	$32.85	$32.85	$32.85	$32.85	$32.13	119
2021-02-01	$32.85	$32.85	$32.85	$32.85	$32.13	50
2021-01-29	$32.85	$32.85	$32.85	$32.85	$32.13	270
2021-01-28	$33.53	$33.53	$33.53	$33.53	$32.79	129
2021-01-27	$33.79	$33.79	$33.79	$33.79	$33.05	135
2021-01-26	$35.90	$35.90	$35.90	$35.90	$35.11	147
2021-01-25	$35.90	$35.90	$35.90	$35.90	$35.11	324
2021-01-22	$35.00	$35.00	$35.00	$35.00	$34.23	185
2021-01-21	$35.14	$35.14	$35.14	$35.14	$34.37	222
2021-01-20	$35.02	$35.02	$35.02	$35.02	$33.80	249
2021-01-19	$37.10	$37.10	$36.74	$36.74	$35.46	869
2021-01-15	$35.95	$36.50	$35.95	$36.50	$35.22	1,044
2021-01-14	$35.38	$35.38	$35.29	$35.29	$34.06	243
2021-01-13	$34.15	$34.15	$34.15	$34.15	$32.96	16
2021-01-12	$34.15	$34.15	$34.15	$34.15	$32.96	975
2021-01-11	$34.00	$34.00	$34.00	$34.00	$32.81	43
2021-01-08	$34.00	$34.00	$34.00	$34.00	$32.81	241
2021-01-07	$33.65	$33.65	$33.01	$33.01	$31.86	217
2021-01-06	$34.10	$34.10	$34.10	$34.10	$32.91	161
2021-01-05	$34.35	$34.35	$34.35	$34.35	$33.15	8
2021-01-04	$34.35	$34.35	$34.35	$34.35	$33.15	233
2020-12-31	$34.75	$34.75	$34.75	$34.75	$33.53	289
2020-12-30	$34.95	$34.95	$34.95	$34.95	$33.73	38
2020-12-29	$34.95	$34.95	$34.95	$34.95	$33.73	67
2020-12-28	$34.95	$34.95	$34.95	$34.95	$33.73	14
2020-12-24	$34.50	$34.95	$34.50	$34.95	$33.73	1,007
2020-12-23	$33.80	$33.80	$33.80	$33.80	$32.62	38
2020-12-22	$33.75	$33.80	$33.75	$33.80	$32.62	351
2020-12-21	$33.60	$33.60	$33.60	$33.60	$32.42	235
2020-12-18	$33.87	$33.87	$33.87	$33.87	$32.69	393
2020-12-17	$33.45	$33.45	$33.45	$33.45	$32.28	289
2020-12-16	$33.80	$33.80	$33.80	$33.80	$32.62	9
2020-12-15	$33.80	$33.80	$33.80	$33.80	$32.62	205
2020-12-14	$33.50	$33.50	$33.39	$33.39	$32.22	2,737
2020-12-11	$31.80	$31.80	$31.80	$31.80	$30.69	146
2020-12-10	$32.45	$32.45	$32.45	$32.45	$31.32	608
2020-12-09	$31.50	$31.50	$31.50	$31.50	$30.40	135
2020-12-08	$32.10	$32.10	$31.90	$31.90	$30.78	1,773
2020-12-07	$31.39	$31.39	$31.39	$31.39	$30.29	21
2020-12-04	$31.39	$31.39	$31.39	$31.39	$30.29	87
2020-12-03	$30.50	$31.39	$30.50	$31.39	$30.29	858
2020-12-02	$30.45	$30.45	$30.45	$30.45	$29.39	50
2020-12-01	$30.45	$30.66	$30.45	$30.45	$29.39	1,161
2020-11-30	$32.92	$32.92	$32.92	$32.92	$31.77	35
2020-11-27	$32.92	$32.92	$32.92	$32.92	$31.77	53
2020-11-25	$32.92	$32.92	$32.92	$32.92	$31.77	0
2020-11-24	$32.92	$32.92	$32.92	$32.92	$31.77	11
2020-11-23	$32.92	$32.92	$32.92	$32.92	$31.77	46
2020-11-20	$32.92	$32.92	$32.92	$32.92	$31.77	57
2020-11-19	$31.70	$32.92	$31.70	$32.92	$31.77	5,487
2020-11-18	$34.08	$34.08	$34.08	$34.08	$32.89	169
2020-11-17	$33.52	$33.52	$33.52	$33.52	$32.35	18
2020-11-16	$33.52	$33.52	$33.52	$33.52	$32.35	154
2020-11-13	$33.56	$33.56	$33.56	$33.56	$32.39	37
2020-11-12	$33.56	$33.56	$33.56	$33.56	$32.39	0
2020-11-11	$33.56	$33.56	$33.56	$33.56	$32.39	86
2020-11-10	$33.56	$33.56	$33.56	$33.56	$32.39	224
2020-11-09	$29.89	$29.89	$29.89	$29.89	$28.84	55
2020-11-06	$29.89	$29.89	$29.89	$29.89	$28.84	8
2020-11-05	$29.89	$29.89	$29.89	$29.89	$28.84	92
2020-11-04	$29.89	$29.89	$29.89	$29.89	$28.84	39
2020-11-03	$29.89	$29.89	$29.89	$29.89	$28.84	112
2020-11-02	$29.97	$29.97	$29.97	$29.97	$28.92	337
2020-10-30	$28.46	$28.46	$28.46	$28.46	$27.46	46
2020-10-29	$28.46	$28.46	$28.46	$28.46	$27.46	25
2020-10-28	$28.46	$28.46	$28.46	$28.46	$27.46	2,587
2020-10-27	$30.22	$30.22	$30.22	$30.22	$29.16	101
2020-10-26	$30.72	$30.72	$30.72	$30.72	$29.65	2,138
2020-10-23	$28.72	$28.72	$28.72	$28.72	$27.72	549
2020-10-22	$28.72	$28.72	$28.72	$28.72	$27.72	919
2020-10-21	$28.80	$28.80	$28.80	$28.80	$27.79	1,904
2020-10-20	$27.78	$27.78	$27.78	$27.78	$26.81	890
2020-10-19	$27.69	$27.69	$27.69	$27.69	$26.72	702
2020-10-16	$26.43	$26.43	$26.43	$26.43	$25.51	376
2020-10-15	$27.07	$27.07	$27.07	$27.07	$26.12	248
2020-10-14	$26.85	$27.07	$26.85	$27.07	$26.12	1,190
2020-10-13	$27.18	$27.18	$27.18	$27.18	$26.23	95
2020-10-12	$27.18	$27.18	$27.18	$27.18	$26.23	19
2020-10-09	$27.18	$27.18	$27.18	$27.18	$26.23	2
2020-10-08	$27.18	$27.18	$27.18	$27.18	$26.23	159
2020-10-07	$27.72	$27.72	$27.72	$27.72	$26.75	52
2020-10-06	$27.72	$27.72	$27.72	$27.72	$26.75	104
2020-10-05	$27.78	$27.78	$27.78	$27.78	$26.81	1
2020-10-02	$27.78	$27.78	$27.78	$27.78	$26.81	23
2020-10-01	$27.78	$27.78	$27.78	$27.78	$26.81	223
2020-09-30	$26.63	$26.63	$26.63	$26.63	$25.70	81
2020-09-29	$26.63	$26.63	$26.63	$26.63	$25.70	321
2020-09-28	$26.78	$26.78	$26.78	$26.78	$25.84	84
2020-09-25	$26.78	$26.78	$26.78	$26.78	$25.84	63
2020-09-24	$26.78	$26.78	$26.78	$26.78	$25.84	0
2020-09-23	$26.78	$26.81	$26.73	$26.78	$25.84	1,865
2020-09-22	$26.45	$26.45	$26.45	$26.45	$25.52	1,381
2020-09-21	$27.98	$27.98	$27.98	$27.98	$27.00	7
2020-09-18	$27.98	$27.98	$27.98	$27.98	$27.00	0
2020-09-17	$28.06	$28.06	$27.98	$27.98	$27.00	616
2020-09-16	$27.96	$27.96	$27.96	$27.96	$26.98	316
2020-09-15	$27.81	$27.81	$27.81	$27.81	$26.84	247
2020-09-14	$27.57	$27.57	$27.57	$27.57	$26.61	104
2020-09-11	$27.57	$27.57	$27.57	$27.57	$26.61	0
2020-09-10	$27.57	$27.57	$27.57	$27.57	$26.61	20
2020-09-09	$27.57	$27.57	$27.57	$27.57	$26.61	50
2020-09-08	$27.57	$27.57	$27.57	$27.57	$26.61	28
2020-09-04	$27.58	$27.58	$27.57	$27.57	$26.61	1,653
2020-09-03	$27.14	$27.14	$27.14	$27.14	$26.19	2,660
2020-09-02	$27.66	$27.66	$27.66	$27.66	$26.69	474
2020-09-01	$28.28	$28.28	$28.28	$28.28	$27.29	98
2020-08-31	$28.28	$28.28	$28.28	$28.28	$27.29	14
2020-08-28	$28.28	$28.28	$28.28	$28.28	$27.29	187
2020-08-27	$28.99	$28.99	$28.99	$28.99	$27.97	154
2020-08-26	$29.16	$29.16	$29.16	$29.16	$28.14	932
2020-08-25	$28.24	$28.24	$28.24	$28.24	$27.25	0
2020-08-24	$28.24	$28.24	$28.24	$28.24	$27.25	25
2020-08-21	$28.24	$28.24	$28.24	$28.24	$27.25	0
2020-08-20	$28.24	$28.24	$28.24	$28.24	$27.25	2,083
2020-08-19	$28.57	$28.57	$28.57	$28.57	$27.57	107
2020-08-18	$28.57	$28.57	$28.57	$28.57	$27.57	561
2020-08-17	$27.93	$27.93	$27.93	$27.93	$26.95	993
2020-08-14	$27.93	$27.93	$27.93	$27.93	$26.95	0
2020-08-13	$27.93	$27.93	$27.93	$27.93	$26.95	993
2020-08-12	$25.98	$25.98	$25.98	$25.98	$25.07	10
2020-08-11	$26.01	$26.01	$25.97	$25.98	$25.07	1,662
2020-08-10	$25.18	$25.18	$25.18	$25.18	$24.30	2,995
2020-08-07	$25.53	$25.53	$25.53	$25.53	$24.64	171
2020-08-06	$26.74	$26.74	$26.74	$26.74	$25.80	135
2020-08-05	$26.74	$26.74	$26.74	$26.74	$25.80	76
2020-08-04	$26.74	$26.74	$26.74	$26.74	$25.80	77
2020-08-03	$26.74	$26.74	$26.74	$26.74	$25.80	0
2020-07-31	$26.74	$26.74	$26.74	$26.74	$25.80	38
2020-07-30	$26.75	$26.75	$26.70	$26.74	$25.80	892
2020-07-29	$26.45	$26.45	$26.45	$26.45	$25.52	0
2020-07-28	$26.45	$26.45	$26.45	$26.45	$25.52	128
2020-07-27	$26.45	$26.45	$26.45	$26.45	$25.52	239
2020-07-24	$25.55	$25.55	$25.55	$25.55	$24.66	20,842
2020-07-23	$25.55	$25.55	$25.55	$25.55	$24.66	2
2020-07-22	$25.55	$25.55	$25.55	$25.55	$24.66	119
2020-07-21	$25.55	$25.55	$25.55	$25.55	$24.66	0
2020-07-20	$25.55	$25.55	$25.55	$25.55	$24.66	73
2020-07-17	$25.55	$25.55	$25.55	$25.55	$24.66	0
2020-07-16	$25.84	$26.07	$25.54	$25.55	$24.66	911
2020-07-15	$24.11	$24.11	$24.11	$24.11	$23.27	99
2020-07-14	$24.11	$24.11	$24.11	$24.11	$23.27	51
2020-07-13	$24.11	$24.11	$24.11	$24.11	$23.27	3
2020-07-10	$24.11	$24.11	$24.11	$24.11	$23.27	504
2020-07-09	$24.67	$24.67	$24.67	$24.67	$23.81	409
2020-07-08	$24.35	$24.35	$24.35	$24.35	$23.50	86
2020-07-07	$24.35	$24.35	$24.35	$24.35	$23.50	1,006
2020-07-06	$24.54	$24.54	$24.54	$24.54	$23.68	372
2020-07-02	$25.42	$25.42	$25.14	$25.14	$24.26	1,740
2020-07-01	$24.76	$24.76	$24.76	$24.76	$23.89	176
2020-06-30	$23.98	$23.98	$23.91	$23.91	$23.07	811
2020-06-29	$25.59	$25.59	$25.59	$25.59	$24.69	167
2020-06-26	$25.59	$25.59	$25.59	$25.59	$24.69	23
2020-06-25	$25.59	$25.59	$25.59	$25.59	$24.69	36
2020-06-24	$25.59	$25.59	$25.59	$25.59	$24.69	56
2020-06-23	$25.59	$25.59	$25.59	$25.59	$24.69	103
2020-06-22	$25.59	$25.59	$25.59	$25.59	$24.69	122
2020-06-19	$26.05	$27.14	$26.05	$27.14	$26.19	269
2020-06-18	$25.45	$25.57	$25.45	$25.57	$24.68	244
2020-06-17	$26.02	$26.02	$26.02	$26.02	$25.11	0
2020-06-16	$26.02	$26.02	$26.02	$26.02	$25.11	65
2020-06-15	$26.02	$26.02	$26.02	$26.02	$25.11	548
2020-06-12	$26.04	$26.04	$26.04	$26.04	$25.13	1,048
2020-06-11	$27.21	$27.21	$25.80	$25.80	$24.90	1,382
2020-06-10	$27.04	$27.04	$27.04	$27.04	$26.09	103
2020-06-09	$26.90	$27.04	$26.90	$27.04	$26.09	718
2020-06-08	$27.19	$27.19	$27.19	$27.19	$26.24	93
2020-06-05	$27.19	$27.19	$27.19	$27.19	$26.24	200
2020-06-04	$28.06	$28.06	$28.06	$28.06	$27.08	1,583
2020-06-03	$28.62	$28.97	$28.62	$28.96	$27.95	2,900
2020-06-02	$26.53	$26.53	$26.53	$26.53	$25.60	17
2020-06-01	$26.53	$26.53	$26.53	$26.53	$25.60	75
2020-05-29	$26.50	$26.53	$26.50	$26.53	$25.60	4,526
2020-05-28	$26.91	$26.91	$26.43	$26.86	$25.92	3,117
2020-05-27	$25.33	$25.33	$25.33	$25.33	$24.44	830
2020-05-26	$25.50	$26.18	$25.50	$26.18	$25.26	5,442
2020-05-22	$25.50	$25.50	$25.50	$25.50	$24.61	128
2020-05-21	$24.75	$25.50	$24.75	$25.50	$24.61	8,591
2020-05-20	$25.07	$25.07	$25.07	$25.07	$24.19	772
2020-05-19	$25.16	$25.16	$24.87	$24.87	$24.00	1,019
2020-05-18	$23.65	$23.65	$23.65	$23.65	$22.82	266
2020-05-15	$24.71	$24.71	$24.71	$24.71	$23.85	216
2020-05-14	$24.37	$24.37	$24.37	$24.37	$23.52	606
2020-05-13	$24.21	$24.86	$24.21	$24.86	$23.99	1,015
2020-05-12	$25.22	$25.22	$25.22	$25.22	$24.34	315
2020-05-11	$25.22	$25.22	$25.22	$25.22	$24.34	1,096
2020-05-08	$24.20	$24.20	$24.20	$24.20	$23.35	298
2020-05-07	$24.33	$25.14	$24.30	$25.14	$24.26	909
2020-05-06	$23.68	$24.77	$23.68	$24.77	$23.90	347
2020-05-05	$23.85	$23.85	$23.85	$23.85	$23.02	222
2020-05-04	$23.87	$23.87	$23.85	$23.85	$23.02	488
2020-05-01	$24.84	$24.84	$24.84	$24.84	$23.97	262
2020-04-30	$25.65	$25.65	$24.70	$24.84	$23.97	630
2020-04-29	$26.32	$26.32	$25.65	$25.65	$24.75	472
2020-04-28	$24.54	$24.54	$23.95	$23.95	$23.11	1,989
2020-04-27	$27.46	$27.46	$27.46	$27.46	$26.50	147
2020-04-24	$27.46	$27.46	$27.46	$27.46	$26.50	37
2020-04-23	$27.46	$27.46	$27.46	$27.46	$26.50	100
2020-04-22	$27.46	$27.46	$27.46	$27.46	$26.50	200
2020-04-21	$27.80	$27.80	$26.99	$27.13	$26.18	5,479
2020-04-20	$29.01	$29.01	$29.01	$29.01	$28.00	246
2020-04-17	$28.81	$28.81	$28.81	$28.81	$27.80	12
2020-04-16	$28.00	$28.81	$28.00	$28.81	$27.80	633
2020-04-15	$28.19	$28.19	$28.19	$28.19	$27.20	251
2020-04-14	$29.32	$29.32	$29.26	$29.26	$28.24	753
2020-04-13	$28.19	$28.19	$28.19	$28.19	$27.20	157
2020-04-09	$28.19	$28.19	$28.19	$28.19	$27.20	31
2020-04-08	$28.19	$29.45	$28.19	$28.19	$27.20	5,080
2020-04-07	$28.89	$28.89	$28.89	$28.89	$27.88	280
2020-04-06	$28.30	$28.30	$28.30	$28.30	$27.31	633
2020-04-03	$26.96	$26.96	$26.82	$26.82	$25.88	618
2020-04-02	$28.68	$28.68	$28.68	$28.68	$27.68	1,287
2020-04-01	$28.76	$28.76	$28.76	$28.76	$27.75	91
2020-03-31	$28.73	$28.76	$28.73	$28.76	$27.75	667
2020-03-30	$27.09	$27.09	$27.03	$27.03	$26.08	846
2020-03-27	$29.58	$29.58	$29.58	$29.58	$28.55	431
2020-03-26	$30.46	$30.46	$30.46	$30.46	$29.39	391
2020-03-25	$28.56	$29.39	$28.56	$28.75	$27.74	1,015
2020-03-24	$26.51	$27.50	$26.51	$27.50	$26.54	649
2020-03-23	$24.98	$24.98	$24.98	$24.98	$24.11	253
2020-03-20	$27.75	$27.75	$27.75	$27.75	$26.78	242
2020-03-19	$28.00	$28.00	$27.20	$27.24	$26.29	1,183
2020-03-18	$28.45	$28.45	$28.45	$28.45	$27.45	123
2020-03-17	$28.52	$28.52	$28.45	$28.45	$27.45	553
2020-03-16	$25.50	$25.50	$25.50	$25.50	$24.61	498
2020-03-13	$27.72	$27.72	$27.72	$27.72	$26.75	587
2020-03-12	$27.12	$27.59	$25.94	$25.94	$25.03	3,175
2020-03-11	$32.38	$32.38	$32.38	$32.38	$31.25	26
2020-03-10	$31.25	$32.38	$30.66	$32.38	$31.25	2,664
2020-03-09	$31.20	$31.62	$31.11	$31.62	$30.51	2,815
2020-03-06	$32.91	$33.13	$32.39	$33.13	$31.97	6,010
2020-03-05	$33.39	$33.39	$33.39	$33.39	$32.22	1,082
2020-03-04	$33.62	$34.58	$33.39	$34.55	$33.34	4,512
2020-03-03	$32.56	$32.87	$32.38	$32.38	$31.25	10,294
2020-03-02	$30.86	$31.61	$30.57	$30.85	$29.77	6,541
2020-02-28	$29.24	$30.06	$29.24	$29.53	$28.50	2,157
2020-02-27	$30.93	$30.93	$30.93	$30.93	$29.85	604
2020-02-26	$31.86	$31.86	$31.86	$31.86	$30.75	1,061
2020-02-25	$30.83	$31.53	$30.54	$30.54	$29.47	1,496
2020-02-24	$32.75	$32.75	$32.75	$32.75	$31.60	90
2020-02-21	$32.58	$33.09	$32.58	$32.75	$31.60	4,513
2020-02-20	$33.00	$33.00	$33.00	$33.00	$31.85	416
2020-02-19	$34.44	$34.44	$33.88	$33.88	$32.70	687
2020-02-18	$34.07	$34.48	$34.07	$34.48	$33.27	2,120
2020-02-14	$33.90	$33.90	$33.90	$33.90	$32.71	320
2020-02-13	$34.22	$34.22	$33.84	$33.84	$32.66	684
2020-02-12	$33.60	$33.97	$33.60	$33.97	$32.78	1,389
2020-02-11	$33.88	$33.88	$33.88	$33.88	$32.70	31
2020-02-10	$33.88	$33.88	$33.88	$33.88	$32.70	274
2020-02-07	$33.88	$33.88	$33.88	$33.88	$32.70	430
2020-02-06	$33.91	$33.91	$33.91	$33.91	$32.72	181
2020-02-05	$33.91	$33.91	$33.91	$33.91	$32.72	207
2020-02-04	$33.85	$34.64	$33.85	$33.90	$32.71	2,326
2020-02-03	$33.24	$33.24	$32.88	$32.88	$31.73	524
2020-01-31	$33.00	$33.00	$32.19	$32.19	$31.06	4,595
2020-01-30	$34.68	$34.68	$34.68	$34.68	$33.47	582
2020-01-29	$35.11	$35.83	$35.11	$35.83	$34.58	5,789
2020-01-28	$34.60	$34.60	$33.95	$33.95	$32.76	610
2020-01-27	$35.51	$35.51	$34.60	$34.60	$33.39	997
2020-01-24	$35.96	$35.96	$35.96	$35.96	$34.70	659
2020-01-23	$34.98	$35.29	$34.98	$35.29	$34.06	834
2020-01-22	$37.72	$37.72	$37.52	$37.72	$36.03	1,441
2020-01-21	$36.79	$36.79	$36.75	$36.75	$35.11	1,195
2020-01-17	$35.96	$35.96	$35.96	$35.96	$34.35	685
2020-01-16	$36.81	$36.81	$36.81	$36.81	$35.17	259
2020-01-15	$35.94	$35.94	$35.94	$35.94	$34.33	1,308
2020-01-14	$35.88	$35.94	$35.88	$35.94	$34.33	458
2020-01-13	$35.53	$35.53	$35.53	$35.53	$33.94	167
2020-01-10	$36.40	$36.40	$36.40	$36.40	$34.77	350
2020-01-09	$36.40	$36.40	$36.40	$36.40	$34.77	283
2020-01-08	$36.00	$36.20	$36.00	$36.20	$34.58	1,870
2020-01-07	$35.99	$35.99	$35.99	$35.99	$34.38	196
2020-01-06	$35.99	$35.99	$35.99	$35.99	$34.38	79
2020-01-03	$35.99	$35.99	$35.99	$35.99	$34.38	24
2020-01-02	$36.15	$36.15	$35.99	$35.99	$34.38	6,372
2019-12-31	$37.00	$37.00	$36.80	$36.80	$35.16	3,389
2019-12-30	$37.24	$37.24	$37.24	$37.24	$35.58	2,100
2019-12-27	$36.54	$36.54	$36.54	$36.54	$34.91	84
2019-12-26	$36.99	$37.04	$36.54	$36.54	$34.91	4,152
2019-12-24	$36.65	$36.65	$36.09	$36.09	$34.48	865
2019-12-23	$36.18	$36.18	$36.09	$36.09	$34.48	1,082
2019-12-20	$36.18	$36.18	$36.18	$36.18	$34.56	135
2019-12-19	$36.19	$36.63	$36.19	$36.42	$34.79	7,734
2019-12-18	$36.60	$37.00	$36.20	$37.00	$35.35	20,324
2019-12-17	$36.34	$36.34	$36.34	$36.34	$34.72	419
2019-12-16	$35.89	$35.89	$35.89	$35.89	$34.29	2,005
2019-12-13	$35.23	$35.23	$35.23	$35.23	$33.66	154
2019-12-12	$35.23	$35.23	$35.23	$35.23	$33.66	380
2019-12-11	$34.79	$35.23	$34.79	$35.23	$33.66	992
2019-12-10	$34.24	$34.28	$34.24	$34.28	$32.75	685
2019-12-09	$34.54	$34.54	$34.54	$34.54	$33.00	3,424
2019-12-06	$34.45	$34.61	$34.40	$34.40	$32.86	764
2019-12-05	$34.38	$34.38	$34.38	$34.38	$32.84	1,095
2019-12-04	$34.56	$34.67	$34.28	$34.67	$33.12	4,945
2019-12-03	$34.18	$34.20	$33.40	$34.20	$32.67	6,474
2019-12-02	$34.60	$34.60	$34.13	$34.32	$32.79	5,062
2019-11-29	$34.49	$34.49	$33.64	$33.64	$32.14	629
2019-11-27	$34.50	$34.50	$34.50	$34.50	$32.96	347
2019-11-26	$33.74	$34.18	$33.74	$34.18	$32.65	2,524
2019-11-25	$34.40	$34.40	$34.40	$34.40	$32.86	119
2019-11-22	$34.40	$34.40	$34.40	$34.40	$32.86	269
2019-11-21	$35.78	$35.97	$35.60	$35.60	$34.01	1,085
2019-11-20	$35.41	$35.41	$35.30	$35.30	$33.72	1,837
2019-11-19	$35.08	$35.08	$34.74	$35.08	$33.51	714
2019-11-18	$34.90	$34.90	$34.90	$34.90	$33.34	317
2019-11-15	$34.70	$34.98	$34.46	$34.98	$33.42	571
2019-11-14	$34.32	$34.70	$34.32	$34.70	$33.15	1,436
2019-11-13	$33.55	$34.48	$33.54	$34.48	$32.94	1,821
2019-11-12	$34.21	$34.21	$33.85	$33.85	$32.34	580
2019-11-11	$32.69	$33.53	$32.69	$33.53	$32.03	5,549
2019-11-08	$33.67	$33.67	$33.67	$33.67	$32.17	266
2019-11-07	$33.70	$33.70	$33.40	$33.67	$32.17	1,706
2019-11-06	$33.82	$33.82	$33.82	$33.82	$32.31	369
2019-11-05	$33.83	$33.87	$33.50	$33.65	$32.15	1,978
2019-11-04	$33.27	$33.27	$32.87	$33.17	$31.69	1,071
2019-11-01	$32.34	$32.73	$32.34	$32.73	$31.27	938
2019-10-31	$32.01	$32.45	$32.01	$32.45	$31.00	1,270
2019-10-30	$32.61	$32.61	$32.47	$32.47	$31.02	523
2019-10-29	$33.67	$33.67	$33.48	$33.48	$31.98	958
2019-10-28	$33.73	$33.73	$33.43	$33.43	$31.94	621
2019-10-25	$32.71	$32.98	$32.28	$32.28	$30.84	1,226
2019-10-24	$32.75	$32.75	$32.75	$32.75	$31.29	196,785
2019-10-23	$32.30	$32.75	$32.03	$32.75	$31.29	123,025
2019-10-22	$32.43	$32.53	$32.03	$32.35	$30.90	618,760
2019-10-21	$33.30	$33.30	$32.66	$32.80	$31.33	166,515
2019-10-18	$33.11	$33.11	$32.44	$32.72	$31.26	159,245
2019-10-17	$33.63	$33.63	$33.19	$33.28	$31.79	33,133
2019-10-16	$33.83	$34.17	$33.46	$33.46	$31.96	2,621
2019-10-15	$34.00	$34.00	$33.69	$33.69	$32.18	854
2019-10-14	$33.55	$33.91	$33.06	$33.06	$31.58	2,743
2019-10-11	$33.36	$33.80	$33.15	$33.15	$31.67	1,736
2019-10-10	$33.54	$33.54	$32.30	$32.30	$30.86	7,724
2019-10-09	$31.68	$31.68	$31.68	$31.68	$30.26	652
2019-10-08	$32.20	$32.96	$32.20	$32.96	$31.49	1,383
2019-10-07	$32.24	$33.17	$32.09	$32.09	$30.66	4,204
2019-10-04	$28.92	$28.92	$28.73	$28.73	$27.45	2,297
2019-10-03	$28.25	$28.50	$28.25	$28.50	$27.23	894
2019-10-02	$28.35	$28.50	$27.84	$27.84	$26.60	988
2019-10-01	$28.00	$28.41	$27.61	$28.41	$27.14	20,796
2019-09-30	$28.31	$28.32	$28.22	$28.22	$26.96	929
2019-09-27	$29.03	$29.03	$28.18	$28.18	$26.92	1,486
2019-09-26	$28.99	$29.03	$28.10	$28.10	$26.84	1,915
2019-09-25	$27.92	$28.63	$27.92	$28.63	$27.35	2,316
2019-09-24	$28.04	$29.50	$28.04	$28.19	$26.93	2,538
2019-09-23	$28.66	$29.70	$28.05	$29.00	$27.70	3,796
2019-09-20	$29.22	$29.46	$29.12	$29.46	$28.14	3,855
2019-09-19	$29.26	$29.52	$28.90	$28.90	$27.61	1,357
2019-09-18	$29.87	$29.87	$29.26	$29.26	$27.95	1,489
2019-09-17	$29.36	$29.58	$29.36	$29.58	$28.26	948
2019-09-16	$29.69	$30.14	$29.53	$29.97	$28.63	10,053
2019-09-13	$29.69	$29.69	$29.11	$29.11	$27.81	662
2019-09-12	$28.51	$29.41	$28.51	$29.08	$27.78	7,379
2019-09-11	$28.08	$28.47	$27.35	$27.53	$26.30	1,879
2019-09-10	$27.72	$28.35	$27.64	$27.71	$26.47	1,972
2019-09-09	$26.98	$27.38	$26.98	$27.20	$25.98	1,925
2019-09-06	$27.51	$28.24	$26.83	$27.50	$26.27	2,027
2019-09-05	$26.71	$27.14	$26.67	$26.67	$25.48	3,979
2019-09-04	$26.16	$26.46	$25.91	$25.91	$24.75	3,410
2019-09-03	$25.60	$26.15	$25.35	$25.35	$24.22	1,743
2019-08-30	$26.02	$26.16	$25.90	$26.16	$24.99	2,033
2019-08-29	$25.10	$25.32	$24.62	$25.32	$24.19	2,273
2019-08-28	$25.05	$25.18	$24.66	$24.66	$23.56	2,063
2019-08-27	$24.85	$24.85	$24.62	$24.75	$23.64	2,640
2019-08-26	$25.29	$25.29	$24.92	$24.96	$23.84	5,709
2019-08-23	$25.12	$25.12	$24.81	$24.84	$23.73	3,593
2019-08-22	$25.40	$25.94	$25.16	$25.16	$24.04	2,557
2019-08-21	$25.86	$26.01	$25.24	$26.01	$24.85	8,825
2019-08-20	$25.25	$25.97	$25.22	$25.33	$24.20	2,710
2019-08-19	$25.46	$25.83	$25.46	$25.50	$24.36	4,477
2019-08-16	$25.57	$25.68	$25.25	$25.32	$24.19	367,987
2019-08-15	$25.58	$26.39	$25.58	$25.99	$24.83	190,889
2019-08-14	$25.33	$25.93	$25.15	$25.93	$24.77	16,512
2019-08-13	$26.01	$27.64	$26.01	$27.64	$26.40	3,616
2019-08-12	$26.28	$26.64	$25.91	$26.13	$24.96	2,435
2019-08-09	$27.46	$27.48	$27.28	$27.48	$26.25	3,359
2019-08-08	$27.15	$27.74	$27.10	$27.49	$26.26	4,329
2019-08-07	$27.45	$28.63	$27.33	$27.33	$26.11	2,710
2019-08-06	$27.93	$27.93	$27.44	$27.90	$26.65	6,844
2019-08-05	$27.53	$27.67	$26.41	$26.41	$25.23	2,613
2019-08-02	$27.81	$28.37	$27.72	$27.76	$26.52	1,907
2019-08-01	$28.04	$28.75	$27.81	$27.81	$26.57	4,483
2019-07-31	$29.02	$29.68	$28.27	$28.42	$27.15	2,350
2019-07-30	$28.96	$29.84	$28.69	$28.74	$27.46	3,805
2019-07-29	$28.97	$29.83	$28.87	$28.87	$27.58	1,290
2019-07-26	$28.69	$29.59	$28.69	$29.59	$28.27	1,900
2019-07-25	$29.05	$29.43	$28.90	$28.90	$27.61	1,549
2019-07-24	$29.71	$30.46	$29.70	$30.46	$29.10	3,812
2019-07-23	$30.42	$30.89	$30.18	$30.18	$28.83	5,967
2019-07-22	$30.40	$30.63	$30.29	$30.29	$28.94	2,360
2019-07-19	$30.85	$30.85	$30.42	$30.46	$29.10	1,317
2019-07-18	$30.12	$30.23	$29.86	$30.09	$28.75	5,260
2019-07-17	$29.75	$29.75	$29.37	$29.37	$28.06	4,584
2019-07-16	$30.48	$30.51	$30.12	$30.27	$28.92	2,528
2019-07-15	$30.06	$30.89	$30.06	$30.20	$28.85	3,395
2019-07-12	$29.96	$30.01	$29.96	$30.01	$28.67	3,145
2019-07-11	$30.29	$30.29	$29.92	$30.10	$28.75	1,911
2019-07-10	$29.52	$30.69	$29.08	$29.85	$28.52	3,466
2019-07-09	$28.66	$28.83	$28.49	$28.68	$27.40	1,849
2019-07-08	$29.07	$29.07	$29.07	$29.07	$27.77	1,059
2019-07-05	$28.35	$28.79	$28.29	$28.51	$27.24	2,540
2019-07-03	$28.40	$28.74	$28.40	$28.74	$27.46	2,250
2019-07-02	$29.45	$29.45	$28.44	$28.44	$27.17	2,553
2019-07-01	$28.82	$30.02	$28.82	$29.39	$28.08	2,021
2019-06-28	$29.05	$29.16	$28.41	$28.95	$27.66	7,289
2019-06-27	$28.87	$29.36	$28.82	$29.16	$27.86	2,045
2019-06-26	$28.72	$30.50	$28.72	$28.92	$27.52	1,776
2019-06-25	$29.68	$30.85	$29.50	$29.50	$28.07	3,561
2019-06-24	$29.44	$29.47	$29.11	$29.45	$28.02	12,199
2019-06-21	$29.99	$30.70	$29.33	$29.36	$27.94	6,328
2019-06-20	$29.91	$30.68	$29.91	$30.25	$28.78	6,325
2019-06-19	$29.35	$29.81	$29.33	$29.81	$28.36	3,165
2019-06-18	$28.35	$29.21	$28.35	$29.00	$27.59	6,224
2019-06-17	$27.65	$28.15	$27.65	$27.65	$26.31	2,236
2019-06-14	$28.35	$28.35	$27.65	$28.00	$26.64	5,644
2019-06-13	$27.54	$28.14	$27.31	$28.14	$26.77	1,313
2019-06-12	$27.82	$28.35	$27.77	$27.81	$26.46	2,731
2019-06-11	$27.98	$28.23	$27.56	$27.56	$26.22	2,224
2019-06-10	$27.35	$27.76	$27.35	$27.37	$26.04	4,199
2019-06-07	$26.62	$27.25	$26.46	$26.63	$25.34	3,779
2019-06-06	$26.03	$26.86	$25.89	$25.95	$24.69	3,455
2019-06-05	$26.46	$26.46	$25.94	$25.99	$24.73	1,324
2019-06-04	$26.70	$26.70	$25.81	$26.03	$24.77	3,047
2019-06-03	$27.01	$27.99	$26.24	$26.70	$25.40	2,357
2019-05-31	$26.02	$26.02	$25.74	$25.84	$24.59	1,229
2019-05-30	$25.66	$25.82	$25.44	$25.55	$24.31	2,308
2019-05-29	$25.02	$25.46	$24.84	$25.36	$24.13	4,993
2019-05-28	$25.54	$25.54	$24.65	$24.65	$23.45	3,888
2019-05-24	$25.95	$25.95	$25.54	$25.87	$24.61	4,114
2019-05-23	$26.30	$26.39	$25.75	$26.01	$24.75	5,071
2019-05-22	$27.28	$27.28	$27.01	$27.01	$25.70	2,711
2019-05-21	$26.83	$27.45	$26.27	$26.27	$25.00	1,756
2019-05-20	$27.10	$28.17	$27.10	$27.96	$26.60	1,991
2019-05-17	$27.27	$27.56	$26.94	$27.04	$25.73	5,111
2019-05-16	$28.51	$28.72	$28.02	$28.02	$26.66	2,320
2019-05-15	$27.92	$28.76	$27.38	$27.60	$26.26	4,703
2019-05-14	$27.80	$28.14	$27.74	$27.74	$26.39	2,743
2019-05-13	$27.70	$28.64	$27.47	$28.00	$26.64	5,407
2019-05-10	$28.14	$28.72	$27.93	$28.00	$26.64	2,951
2019-05-09	$27.61	$28.16	$27.35	$27.89	$26.54	4,229
2019-05-08	$28.00	$28.39	$27.61	$27.61	$26.27	3,876
2019-05-07	$28.39	$28.39	$27.61	$27.72	$26.38	2,017
2019-05-06	$28.15	$28.39	$27.61	$28.36	$26.98	3,803
2019-05-03	$27.90	$27.90	$27.73	$27.90	$26.55	8,770
2019-05-02	$27.62	$28.39	$27.28	$28.38	$27.00	5,228
2019-05-01	$27.20	$28.33	$27.13	$27.13	$25.81	3,375
2019-04-30	$27.01	$27.76	$27.01	$27.43	$26.10	3,932
2019-04-29	$27.76	$27.76	$26.64	$26.64	$25.35	3,270
2019-04-26	$27.30	$27.76	$27.00	$27.66	$26.32	5,091
2019-04-25	$27.10	$27.75	$27.10	$27.26	$25.94	2,213
2019-04-24	$27.28	$27.31	$26.76	$27.11	$25.79	3,595
2019-04-23	$27.76	$27.76	$27.22	$27.31	$25.98	3,126
2019-04-22	$27.58	$27.58	$27.03	$27.10	$25.79	1,854
2019-04-18	$27.53	$27.62	$27.44	$27.44	$26.11	4,227
2019-04-17	$26.53	$27.11	$25.89	$27.11	$25.79	1,819
2019-04-16	$24.99	$26.02	$24.84	$25.00	$23.79	3,989
2019-04-15	$25.06	$26.12	$25.04	$25.10	$23.88	8,010
2019-04-12	$25.56	$25.71	$25.02	$25.06	$23.84	8,192
2019-04-11	$25.31	$25.90	$24.96	$24.96	$23.75	2,647
2019-04-10	$25.65	$25.85	$25.27	$25.31	$24.08	4,310
2019-04-09	$25.73	$25.73	$24.63	$24.63	$23.43	1,733
2019-04-08	$25.51	$25.51	$24.46	$25.31	$24.08	2,787
2019-04-05	$24.84	$25.59	$24.56	$24.61	$23.42	3,016
2019-04-04	$25.35	$25.43	$25.35	$25.43	$24.20	1,466
2019-04-03	$25.02	$26.14	$24.94	$26.14	$24.87	4,743
2019-04-02	$25.22	$26.06	$24.99	$25.03	$23.82	1,363
2019-04-01	$26.12	$26.53	$26.00	$26.49	$25.20	6,257
2019-03-29	$25.20	$26.32	$25.16	$25.34	$24.11	2,944
2019-03-28	$24.47	$25.25	$24.03	$24.35	$23.17	1,874
2019-03-27	$24.51	$25.32	$24.47	$25.32	$24.09	3,208
2019-03-26	$25.65	$25.78	$24.54	$25.78	$24.53	1,809
2019-03-25	$25.53	$25.53	$24.90	$25.53	$24.29	1,865
2019-03-22	$26.27	$26.27	$25.11	$25.74	$24.49	3,029
2019-03-21	$26.02	$26.16	$24.72	$26.16	$24.89	3,072
2019-03-20	$24.91	$26.16	$24.91	$25.49	$24.25	4,302
2019-03-19	$24.64	$25.77	$24.64	$25.73	$24.48	68,954
2019-03-18	$25.39	$25.95	$24.80	$25.95	$24.69	11,163
2019-03-15	$24.86	$25.99	$24.68	$24.70	$23.50	42,822
2019-03-14	$24.86	$25.52	$24.47	$25.52	$24.28	2,794
2019-03-13	$25.97	$26.03	$25.01	$26.02	$24.76	3,720
2019-03-12	$25.55	$25.62	$25.55	$25.55	$24.31	1,812
2019-03-11	$24.94	$26.18	$24.94	$26.10	$24.83	3,781
2019-03-08	$25.66	$25.70	$24.90	$24.94	$23.73	2,422
2019-03-07	$25.25	$25.46	$24.87	$25.32	$24.09	2,853
2019-03-06	$25.26	$26.30	$25.25	$26.29	$25.01	4,898
2019-03-05	$25.54	$27.00	$25.54	$27.00	$25.69	1,550
2019-03-04	$25.63	$26.62	$25.33	$25.34	$24.11	1,862
2019-03-01	$25.25	$26.43	$25.25	$26.37	$25.09	6,848
2019-02-28	$26.38	$26.99	$25.41	$26.46	$25.18	3,773
2019-02-27	$26.46	$26.86	$26.11	$26.70	$25.40	7,707
2019-02-26	$26.20	$27.63	$26.20	$27.01	$25.70	5,513
2019-02-25	$27.18	$27.69	$26.72	$27.65	$26.31	1,708
2019-02-22	$26.28	$26.48	$26.23	$26.31	$25.03	2,700
2019-02-21	$26.12	$26.12	$24.84	$24.84	$23.63	3,020
2019-02-20	$25.08	$26.26	$24.78	$25.18	$23.96	4,165
2019-02-19	$24.98	$25.39	$24.42	$25.39	$24.16	4,674
2019-02-15	$25.00	$25.54	$24.64	$25.10	$23.88	4,779
2019-02-14	$25.33	$26.30	$25.04	$25.60	$24.36	2,918
2019-02-13	$27.30	$27.41	$26.33	$26.33	$25.05	4,688
2019-02-12	$26.39	$27.07	$26.34	$26.89	$25.59	2,423
2019-02-11	$26.33	$27.28	$26.33	$26.50	$25.21	3,868
2019-02-08	$27.33	$28.06	$27.13	$27.33	$26.00	5,898
2019-02-07	$27.97	$27.97	$27.20	$27.20	$25.88	2,157
2019-02-06	$28.17	$28.91	$28.00	$28.87	$27.47	3,498
2019-02-05	$28.70	$29.88	$28.30	$29.88	$28.43	5,380
2019-02-04	$29.63	$29.63	$28.33	$28.76	$27.36	7,201
2019-02-01	$29.20	$29.70	$29.12	$29.70	$28.26	5,987
2019-01-31	$29.77	$29.77	$29.03	$29.65	$28.21	7,986
2019-01-30	$28.73	$28.73	$27.59	$28.65	$27.26	2,464
2019-01-29	$27.79	$28.61	$27.55	$27.69	$26.35	2,238
2019-01-28	$27.91	$28.83	$27.24	$27.41	$26.08	16,446
2019-01-25	$28.00	$29.51	$28.00	$29.51	$28.08	1,647
2019-01-24	$27.55	$28.63	$27.55	$28.14	$26.77	3,551
2019-01-23	$28.00	$28.80	$27.64	$28.80	$27.13	4,837
2019-01-22	$28.64	$29.02	$28.39	$29.02	$27.34	8,050
2019-01-18	$28.27	$28.80	$28.27	$28.80	$27.13	4,653
2019-01-17	$27.85	$28.45	$27.25	$28.35	$26.71	4,707
2019-01-16	$29.41	$29.43	$29.23	$29.23	$27.54	2,265
2019-01-15	$29.13	$29.13	$28.62	$28.74	$27.07	4,258
2019-01-14	$28.42	$29.00	$28.36	$28.63	$26.97	9,717
2019-01-11	$27.54	$28.08	$27.49	$27.95	$26.33	19,734
2019-01-10	$26.72	$27.80	$26.72	$27.54	$25.94	20,020
2019-01-09	$26.50	$27.54	$26.50	$27.50	$25.91	1,868
2019-01-08	$26.44	$27.41	$26.44	$27.37	$25.78	1,475
2019-01-07	$27.18	$27.88	$26.70	$27.88	$26.26	4,517
2019-01-04	$27.55	$27.57	$27.24	$27.36	$25.77	5,961
2019-01-03	$26.00	$26.00	$25.99	$26.00	$24.49	1,807
2019-01-02	$26.38	$27.33	$26.38	$26.47	$24.94	17,315
2018-12-31	$25.94	$27.38	$25.92	$27.30	$25.72	14,657
2018-12-28	$25.52	$26.25	$25.48	$25.48	$24.00	2,063
2018-12-27	$25.33	$26.00	$25.13	$26.00	$24.49	15,870
2018-12-26	$24.60	$26.68	$24.56	$26.68	$25.13	3,012
2018-12-24	$24.06	$25.90	$24.06	$24.37	$22.96	4,009
2018-12-21	$25.87	$26.24	$24.98	$24.98	$23.53	4,212
2018-12-20	$26.64	$27.32	$26.15	$26.16	$24.64	6,684
2018-12-19	$26.19	$26.47	$24.76	$24.79	$23.35	6,288
2018-12-18	$25.57	$26.03	$25.27	$26.03	$24.52	5,762
2018-12-17	$24.56	$25.71	$24.01	$24.01	$22.62	9,263
2018-12-14	$24.69	$25.63	$24.61	$24.71	$23.28	3,011
2018-12-13	$24.67	$25.73	$24.67	$24.85	$23.41	9,639
2018-12-12	$24.58	$25.19	$24.58	$25.19	$23.73	4,665
2018-12-11	$24.90	$25.66	$24.26	$24.32	$22.91	21,007
2018-12-10	$23.68	$24.76	$23.68	$23.71	$22.34	3,570
2018-12-07	$24.45	$25.18	$23.58	$24.95	$23.50	7,061
2018-12-06	$25.52	$25.58	$24.67	$25.58	$24.10	4,211
2018-12-04	$28.00	$28.10	$27.30	$27.30	$25.72	2,672
2018-12-03	$27.95	$28.72	$27.49	$27.54	$25.94	4,942
2018-11-30	$26.78	$27.57	$26.34	$27.50	$25.91	10,842
2018-11-29	$28.52	$28.72	$27.55	$27.99	$26.37	4,726
2018-11-28	$26.97	$27.94	$26.97	$27.94	$26.32	2,765
2018-11-27	$26.59	$27.60	$26.59	$27.60	$26.00	2,652
2018-11-26	$27.20	$27.60	$27.12	$27.12	$25.55	2,969
2018-11-23	$26.55	$27.20	$26.24	$26.24	$24.72	2,408
2018-11-21	$26.06	$26.67	$26.06	$26.63	$25.09	2,610
2018-11-20	$25.67	$25.70	$25.43	$25.70	$24.21	3,128
2018-11-19	$26.07	$26.65	$25.89	$25.90	$24.40	4,498
2018-11-16	$27.15	$27.15	$26.61	$27.11	$25.54	3,165
2018-11-15	$26.35	$27.56	$26.35	$27.20	$25.62	8,196
2018-11-14	$25.87	$26.91	$25.44	$26.91	$25.35	4,848
2018-11-13	$25.60	$26.74	$25.47	$25.61	$24.13	2,272
2018-11-12	$26.25	$26.69	$25.76	$25.76	$24.27	1,893
2018-11-09	$27.83	$27.87	$26.66	$26.66	$25.11	2,132
2018-11-08	$27.93	$28.38	$27.43	$28.24	$26.60	4,687
2018-11-07	$28.17	$28.89	$28.17	$28.89	$27.22	979
2018-11-06	$27.05	$27.82	$27.05	$27.44	$25.85	3,998
2018-11-05	$28.29	$28.33	$27.50	$27.50	$25.91	2,162
2018-11-02	$27.00	$27.30	$26.70	$27.27	$25.69	4,613
2018-11-01	$25.64	$26.99	$25.64	$26.27	$24.75	2,193
2018-10-31	$25.01	$25.60	$24.93	$25.38	$23.91	6,931
2018-10-30	$24.15	$25.41	$24.15	$24.36	$22.95	3,882
2018-10-29	$24.40	$24.91	$23.41	$23.41	$22.05	3,772
2018-10-26	$23.37	$24.17	$23.27	$23.66	$22.29	3,561
2018-10-25	$23.61	$24.12	$23.39	$23.39	$22.03	11,239
2018-10-24	$22.58	$23.30	$22.05	$22.10	$20.82	3,275
2018-10-23	$21.92	$22.66	$21.63	$22.18	$20.89	2,812
2018-10-22	$22.76	$23.41	$22.22	$22.50	$21.20	6,185
2018-10-19	$22.80	$23.17	$22.70	$23.13	$21.79	5,665
2018-10-18	$21.91	$22.23	$21.25	$21.25	$20.02	4,031
2018-10-17	$22.12	$22.54	$21.97	$22.18	$20.89	3,886
2018-10-16	$21.84	$22.12	$21.84	$22.07	$20.79	4,981
2018-10-15	$21.59	$22.49	$21.59	$21.78	$20.52	10,188
2018-10-12	$22.47	$22.56	$22.03	$22.04	$20.76	11,026
2018-10-11	$21.56	$21.57	$20.81	$20.81	$19.60	5,573
2018-10-10	$21.85	$22.41	$21.48	$21.49	$20.24	3,019
2018-10-09	$21.89	$22.39	$21.70	$21.90	$20.63	3,441
2018-10-08	$22.09	$22.86	$22.09	$22.48	$21.18	1,624
2018-10-05	$22.20	$22.31	$22.17	$22.23	$20.94	1,702
2018-10-04	$23.09	$23.09	$22.34	$22.34	$21.05	6,556
2018-10-03	$23.98	$23.98	$23.09	$23.50	$22.14	8,713
2018-10-02	$24.41	$24.41	$24.07	$24.08	$22.68	3,558
2018-10-01	$25.65	$25.65	$25.09	$25.33	$23.86	8,549
2018-09-28	$24.54	$25.23	$24.54	$24.54	$23.12	2,478
2018-09-27	$25.52	$26.25	$25.37	$25.37	$23.90	2,519
2018-09-26	$24.87	$25.96	$24.87	$25.37	$23.90	2,758
2018-09-25	$24.65	$25.30	$24.53	$25.28	$23.81	6,491
2018-09-24	$25.71	$25.75	$24.71	$25.04	$23.59	2,399
2018-09-21	$24.71	$25.42	$24.71	$25.15	$23.69	3,554
2018-09-20	$24.87	$25.75	$24.87	$25.50	$24.02	7,171
2018-09-19	$24.84	$25.54	$24.84	$24.87	$23.43	1,543
2018-09-18	$24.50	$24.93	$24.42	$24.42	$23.00	3,352
2018-09-17	$24.78	$24.78	$24.39	$24.56	$23.14	3,452
2018-09-14	$25.55	$25.76	$24.90	$24.90	$23.46	9,199
2018-09-13	$25.99	$26.06	$25.43	$25.62	$24.14	4,576
2018-09-12	$25.13	$25.74	$25.13	$25.36	$23.89	18,591
2018-09-11	$24.95	$25.32	$24.95	$25.28	$23.82	9,319
2018-09-10	$25.62	$25.84	$25.01	$25.09	$23.64	7,561
2018-09-07	$25.83	$26.26	$25.47	$26.07	$24.56	5,398
2018-09-06	$25.29	$25.56	$24.83	$24.83	$23.39	10,526
2018-09-05	$25.36	$25.44	$24.65	$24.65	$23.22	4,015
2018-09-04	$26.05	$26.05	$25.36	$25.36	$23.89	2,271
2018-08-31	$27.35	$27.98	$27.07	$27.93	$26.31	6,591
2018-08-30	$27.12	$27.32	$26.92	$27.22	$25.64	4,586
2018-08-29	$28.23	$28.61	$28.21	$28.21	$26.58	4,404
2018-08-28	$29.02	$29.55	$28.82	$29.44	$27.73	4,135
2018-08-27	$29.27	$29.67	$29.08	$29.64	$27.92	7,001
2018-08-24	$28.71	$28.76	$28.27	$28.31	$26.67	4,412
2018-08-23	$27.17	$27.61	$27.13	$27.13	$25.56	3,067
2018-08-22	$26.10	$26.52	$25.95	$26.52	$24.98	8,758
2018-08-21	$26.46	$27.01	$26.25	$26.25	$24.73	2,489
2018-08-20	$25.76	$26.19	$25.53	$25.85	$24.35	3,245
2018-08-17	$25.53	$25.84	$25.53	$25.68	$24.19	3,095
2018-08-16	$26.17	$26.17	$25.43	$25.85	$24.35	3,885
2018-08-15	$25.05	$26.05	$25.05	$25.16	$23.70	3,507
2018-08-14	$26.56	$26.78	$26.27	$26.78	$25.23	3,351
2018-08-13	$26.10	$26.19	$25.56	$25.75	$24.26	2,373
2018-08-10	$27.00	$27.46	$26.79	$27.46	$25.87	6,384
2018-08-09	$28.60	$28.60	$28.20	$28.48	$26.83	3,002
2018-08-08	$28.72	$29.24	$28.72	$28.96	$27.28	2,103
2018-08-07	$28.89	$29.59	$28.82	$29.55	$27.84	6,838
2018-08-06	$28.20	$29.01	$28.16	$28.19	$26.56	4,713
2018-08-03	$29.19	$30.00	$29.19	$29.49	$27.78	6,696
2018-08-02	$29.40	$29.43	$29.19	$29.21	$27.52	4,198
2018-08-01	$29.09	$29.71	$29.09	$29.45	$27.74	7,353
2018-07-31	$29.76	$30.06	$28.90	$30.06	$28.32	6,553
2018-07-30	$29.13	$29.13	$28.53	$29.06	$27.38	4,586
2018-07-27	$29.09	$29.09	$28.45	$29.05	$27.37	5,242
2018-07-26	$28.55	$28.83	$28.49	$28.79	$27.12	4,919
2018-07-25	$28.01	$28.84	$28.01	$28.47	$26.82	3,932
2018-07-24	$27.88	$28.82	$27.88	$28.03	$26.41	2,245
2018-07-23	$27.49	$28.23	$27.49	$28.23	$26.59	1,775
2018-07-20	$28.34	$28.59	$27.84	$28.59	$26.93	1,003
2018-07-19	$27.88	$28.33	$27.75	$27.75	$26.14	8,819
2018-07-18	$28.70	$29.30	$28.47	$29.30	$27.60	2,111
2018-07-17	$27.77	$28.54	$27.77	$28.54	$26.89	2,443
2018-07-16	$27.86	$28.18	$27.38	$28.18	$26.55	2,384
2018-07-13	$28.40	$28.70	$27.98	$28.29	$26.65	2,756
2018-07-12	$29.07	$29.07	$28.37	$28.68	$27.02	2,037
2018-07-11	$28.23	$28.71	$27.82	$27.84	$26.23	2,614
2018-07-10	$29.07	$29.75	$29.07	$29.75	$28.03	2,377
2018-07-09	$30.02	$30.02	$29.27	$29.52	$27.81	1,076
2018-07-06	$28.44	$29.35	$28.44	$29.32	$27.62	2,153
2018-07-05	$29.01	$29.63	$28.94	$29.63	$27.91	4,728
2018-07-03	$28.92	$30.05	$28.92	$29.61	$27.89	4,273
2018-07-02	$28.00	$28.64	$27.97	$28.12	$26.49	5,241
2018-06-29	$28.11	$28.91	$27.93	$28.85	$27.18	50,504
2018-06-28	$27.61	$28.14	$27.60	$27.94	$26.32	5,801
2018-06-27	$28.94	$28.94	$27.59	$27.60	$25.89	6,628
2018-06-26	$30.94	$30.94	$30.08	$30.69	$28.79	2,184
2018-06-25	$30.07	$30.97	$29.88	$30.97	$29.05	5,225
2018-06-22	$30.11	$31.56	$30.11	$31.56	$29.60	4,638
2018-06-21	$30.34	$30.38	$30.04	$30.38	$28.50	2,821
2018-06-20	$29.55	$29.96	$29.55	$29.83	$27.98	4,846
2018-06-19	$29.56	$29.56	$29.00	$29.56	$27.73	3,347
2018-06-18	$29.32	$29.81	$29.32	$29.32	$27.50	3,383
2018-06-15	$30.21	$30.56	$30.21	$30.56	$28.67	4,014
2018-06-14	$30.87	$30.87	$30.51	$30.59	$28.69	3,969
2018-06-13	$30.36	$30.83	$29.76	$30.83	$28.92	4,299
2018-06-12	$30.54	$30.76	$30.43	$30.60	$28.70	2,521
2018-06-11	$30.89	$31.20	$30.89	$31.07	$29.14	1,431
2018-06-08	$31.27	$31.81	$30.89	$31.81	$29.84	2,969
2018-06-07	$31.26	$31.56	$31.05	$31.44	$29.49	6,889
2018-06-06	$32.97	$32.97	$32.18	$32.97	$30.93	4,287
2018-06-05	$32.64	$32.67	$32.31	$32.67	$30.65	1,946
2018-06-04	$32.99	$33.74	$32.99	$33.69	$31.60	2,153
2018-06-01	$31.70	$32.27	$31.47	$32.00	$30.02	1,847
2018-05-31	$32.74	$32.74	$32.48	$32.48	$30.47	2,431
2018-05-30	$32.59	$32.81	$32.03	$32.81	$30.78	4,797
2018-05-29	$32.31	$33.10	$32.31	$33.10	$31.05	3,753
2018-05-25	$33.48	$34.60	$33.48	$33.91	$31.81	3,790
2018-05-24	$32.30	$33.17	$32.30	$33.17	$31.11	3,523
2018-05-23	$33.86	$34.46	$33.29	$34.46	$32.32	2,746
2018-05-22	$33.21	$34.04	$33.21	$34.04	$31.93	3,359
2018-05-21	$33.74	$33.74	$32.94	$33.74	$31.65	4,038
2018-05-18	$33.24	$33.72	$33.24	$33.64	$31.56	1,543
2018-05-17	$33.79	$34.11	$33.65	$34.08	$31.97	2,833
2018-05-16	$34.35	$34.52	$33.87	$34.52	$32.38	4,133
2018-05-15	$33.30	$33.83	$33.30	$33.30	$31.24	2,894
2018-05-14	$34.59	$34.76	$34.07	$34.29	$32.17	3,335
2018-05-11	$34.60	$34.99	$34.27	$34.27	$32.15	5,305
2018-05-10	$33.02	$33.88	$32.87	$33.61	$31.53	5,951
2018-05-09	$32.85	$33.50	$32.85	$33.32	$31.26	13,586
2018-05-08	$32.83	$33.53	$32.75	$33.12	$31.07	4,498
2018-05-07	$33.95	$34.09	$33.45	$33.84	$31.74	2,694
2018-05-04	$33.95	$34.32	$33.87	$34.21	$32.09	10,221
2018-05-03	$33.84	$33.91	$33.30	$33.83	$31.73	12,686
2018-05-02	$34.43	$34.92	$33.93	$34.92	$32.76	7,976
2018-05-01	$34.47	$34.70	$33.88	$34.44	$32.31	1,876
2018-04-30	$34.24	$34.95	$34.21	$34.81	$32.65	3,929
2018-04-27	$34.32	$34.93	$33.87	$34.93	$32.77	2,518
2018-04-26	$33.33	$34.17	$33.33	$34.17	$32.05	4,328
2018-04-25	$33.70	$34.04	$33.28	$34.04	$31.93	2,403
2018-04-24	$34.28	$34.35	$34.17	$34.35	$32.22	2,414
2018-04-23	$34.70	$34.96	$34.54	$34.93	$32.77	5,472
2018-04-20	$34.64	$34.64	$34.24	$34.24	$32.12	1,420
2018-04-19	$33.82	$34.00	$33.28	$33.49	$31.42	4,302
2018-04-18	$32.52	$32.84	$32.48	$32.84	$30.81	3,526
2018-04-17	$32.26	$32.74	$32.26	$32.74	$30.71	2,166
2018-04-16	$31.32	$32.11	$31.32	$32.11	$30.12	9,801
2018-04-13	$31.19	$31.19	$30.58	$31.00	$29.08	3,432
2018-04-12	$30.73	$31.42	$30.73	$31.38	$29.44	6,868
2018-04-11	$31.08	$32.24	$31.08	$31.67	$29.71	4,232
2018-04-10	$31.88	$31.88	$31.02	$31.76	$29.79	5,059
2018-04-09	$31.80	$31.84	$31.80	$31.84	$29.87	2,168
2018-04-06	$31.56	$31.56	$30.75	$31.17	$29.24	3,279
2018-04-05	$31.70	$31.99	$31.67	$31.99	$30.01	2,470
2018-04-04	$30.64	$31.54	$30.44	$31.54	$29.59	3,613
2018-04-03	$31.61	$31.67	$31.30	$31.67	$29.71	4,055
2018-04-02	$30.87	$31.35	$30.25	$31.25	$29.31	3,579
2018-03-29	$32.00	$32.04	$30.66	$30.89	$28.98	3,814
2018-03-28	$31.58	$31.64	$31.30	$31.64	$29.68	2,791
2018-03-27	$31.44	$32.02	$31.44	$32.02	$30.04	2,998
2018-03-26	$31.70	$32.26	$31.34	$32.22	$30.22	7,883
2018-03-23	$31.19	$31.47	$31.15	$31.47	$29.52	1,860
2018-03-22	$31.10	$31.19	$31.10	$31.19	$29.26	1,472
2018-03-21	$30.42	$31.09	$30.21	$31.09	$29.16	4,365
2018-03-20	$30.23	$30.69	$30.20	$30.65	$28.75	4,007
2018-03-19	$29.00	$29.73	$28.93	$29.60	$27.77	3,006
2018-03-16	$30.21	$30.25	$29.44	$30.25	$28.38	2,459
2018-03-15	$28.71	$29.13	$28.71	$28.82	$27.03	7,843
2018-03-14	$28.81	$29.38	$28.78	$29.05	$27.25	17,357
2018-03-13	$29.94	$30.51	$29.84	$30.49	$28.60	2,066
2018-03-12	$30.21	$30.21	$30.15	$30.18	$28.31	1,323
2018-03-09	$29.98	$30.46	$29.78	$30.10	$28.24	3,251
2018-03-08	$29.57	$30.19	$29.57	$29.79	$27.94	2,972
2018-03-07	$29.57	$30.16	$29.54	$30.06	$28.20	3,251
2018-03-06	$29.97	$30.63	$29.93	$29.94	$28.08	5,479
2018-03-05	$29.49	$30.40	$29.37	$30.33	$28.45	6,963
2018-03-02	$28.55	$29.38	$28.55	$29.38	$27.56	7,463
2018-03-01	$28.90	$29.04	$28.36	$29.04	$27.24	4,780
2018-02-28	$28.89	$28.89	$28.45	$28.45	$26.69	8,451
2018-02-27	$29.89	$30.04	$29.52	$29.65	$27.81	2,639
2018-02-26	$30.49	$31.60	$30.49	$30.68	$28.78	9,180
2018-02-23	$30.52	$31.06	$30.52	$31.06	$29.14	4,721
2018-02-22	$29.49	$29.68	$29.08	$29.18	$27.37	34,471
2018-02-21	$29.18	$29.30	$28.85	$28.85	$27.06	12,467
2018-02-20	$28.36	$28.36	$28.13	$28.13	$26.39	6,262
2018-02-16	$28.90	$28.90	$28.50	$28.85	$27.06	3,380
2018-02-15	$29.32	$29.65	$29.29	$29.65	$27.81	4,989
2018-02-14	$28.12	$29.36	$28.12	$28.99	$27.19	6,892
2018-02-13	$27.41	$27.50	$27.34	$27.34	$25.65	4,083
2018-02-12	$27.02	$27.55	$26.98	$27.52	$25.81	14,964
2018-02-09	$26.33	$26.38	$26.10	$26.10	$24.48	22,102
2018-02-08	$27.01	$27.01	$25.79	$25.79	$24.19	8,601
2018-02-07	$27.65	$27.65	$27.15	$27.15	$25.47	8,357
2018-02-06	$26.70	$27.59	$26.26	$27.29	$25.60	7,571
2018-02-05	$27.07	$27.39	$26.60	$27.05	$25.37	105,011
2018-02-02	$26.85	$27.15	$26.64	$26.82	$25.16	325,163
2018-02-01	$27.79	$27.94	$27.70	$27.80	$26.08	698,726
2018-01-31	$28.60	$28.79	$27.85	$28.19	$26.44	36,374
2018-01-30	$28.51	$28.53	$27.71	$28.29	$26.54	35,225
2018-01-29	$28.76	$30.21	$28.76	$30.21	$28.34	5,676
2018-01-26	$31.25	$32.17	$30.70	$30.70	$28.80	11,029
2018-01-25	$30.74	$32.78	$30.74	$32.75	$30.72	10,248
2018-01-24	$30.45	$31.56	$30.45	$30.80	$28.65	8,895
2018-01-23	$30.10	$30.94	$30.10	$30.94	$28.78	12,921
2018-01-22	$29.30	$30.15	$29.25	$30.15	$28.04	7,956
2018-01-19	$28.95	$29.24	$28.85	$29.24	$27.20	6,717
2018-01-18	$29.10	$29.58	$29.10	$29.44	$27.38	6,414
2018-01-17	$28.63	$28.92	$28.47	$28.78	$26.77	5,259
2018-01-16	$27.83	$28.37	$27.82	$27.82	$25.88	5,326
2018-01-12	$27.24	$27.59	$26.82	$27.59	$25.66	7,731
2018-01-11	$27.70	$28.09	$27.70	$28.09	$26.13	4,837
2018-01-10	$27.63	$28.15	$27.63	$28.13	$26.17	16,927
2018-01-09	$29.05	$29.28	$28.60	$28.89	$26.87	7,521
2018-01-08	$28.84	$28.91	$28.69	$28.81	$26.80	12,030
2018-01-05	$28.50	$28.80	$28.43	$28.79	$26.78	16,234
2018-01-04	$28.92	$28.92	$28.60	$28.70	$26.70	2,282
2018-01-03	$28.41	$29.22	$28.41	$28.89	$26.87	6,131
2018-01-02	$29.11	$29.34	$28.92	$29.10	$27.07	3,769
2017-12-29	$29.74	$29.99	$29.48	$29.99	$27.90	5,306
2017-12-28	$29.60	$29.95	$29.34	$29.71	$27.63	7,019
2017-12-27	$29.26	$30.01	$29.26	$29.83	$27.75	6,939
2017-12-26	$28.53	$29.41	$28.53	$29.41	$27.36	8,000
2017-12-22	$28.27	$29.07	$28.27	$28.75	$26.74	3,894
2017-12-21	$28.51	$28.81	$28.36	$28.53	$26.54	36,779
2017-12-20	$28.76	$29.31	$28.64	$28.75	$26.74	7,513
2017-12-19	$29.96	$30.42	$29.96	$30.07	$27.97	6,778
2017-12-18	$27.50	$28.30	$27.50	$28.00	$26.04	6,927
2017-12-15	$26.71	$26.80	$26.34	$26.80	$24.93	5,724
2017-12-14	$26.14	$26.54	$26.05	$26.11	$24.29	41,970
2017-12-13	$26.31	$26.36	$26.31	$26.36	$24.52	1,605
2017-12-12	$25.31	$25.79	$25.31	$25.79	$23.99	4,460
2017-12-11	$25.54	$26.08	$25.54	$26.08	$24.26	10,097
2017-12-08	$26.54	$26.62	$26.22	$26.61	$24.75	3,455
2017-12-07	$26.63	$26.86	$26.24	$26.25	$24.42	6,429
2017-12-06	$27.23	$27.23	$27.11	$27.21	$25.31	5,293
2017-12-05	$27.19	$27.19	$27.00	$27.15	$25.25	7,317
2017-12-04	$25.84	$26.28	$25.84	$26.28	$24.44	5,506
2017-12-01	$25.60	$25.84	$25.52	$25.67	$23.88	8,824
2017-11-30	$25.73	$25.73	$25.40	$25.40	$23.63	3,447
2017-11-29	$25.71	$25.76	$25.54	$25.70	$23.91	17,083
2017-11-28	$25.21	$25.84	$25.21	$25.78	$23.98	4,339
2017-11-27	$25.00	$25.16	$24.45	$24.99	$23.24	21,399
2017-11-24	$24.31	$24.59	$24.31	$24.59	$22.87	6,655
2017-11-22	$23.12	$23.47	$22.98	$23.30	$21.67	7,734
2017-11-21	$22.27	$22.42	$22.25	$22.30	$20.74	4,295
2017-11-20	$22.80	$22.80	$22.37	$22.37	$20.81	2,838
2017-11-17	$22.35	$22.69	$22.28	$22.69	$21.11	6,037
2017-11-16	$21.88	$22.28	$21.88	$22.28	$20.72	8,996
2017-11-15	$21.83	$21.83	$21.37	$21.52	$20.02	3,309
2017-11-14	$21.46	$21.71	$21.18	$21.30	$19.81	6,667
2017-11-13	$21.76	$21.76	$21.50	$21.72	$20.20	5,643
2017-11-10	$21.69	$21.91	$21.57	$21.89	$20.36	3,720
2017-11-09	$21.93	$21.95	$21.64	$21.95	$20.42	9,795
2017-11-08	$22.36	$22.80	$22.36	$22.77	$21.18	8,670
2017-11-07	$22.78	$22.78	$22.50	$22.50	$20.93	7,854
2017-11-06	$22.78	$23.22	$22.78	$23.22	$21.60	3,218
2017-11-03	$23.20	$23.20	$22.45	$22.87	$21.27	7,998
2017-11-02	$23.31	$23.64	$23.30	$23.64	$21.99	6,380
2017-11-01	$23.08	$23.43	$22.92	$23.43	$21.79	14,251
2017-10-31	$22.63	$23.06	$22.37	$22.97	$21.37	13,010
2017-10-30	$23.45	$23.52	$23.00	$23.52	$21.88	5,104
2017-10-27	$22.82	$23.31	$22.78	$23.31	$21.68	5,077
2017-10-26	$21.87	$22.15	$21.65	$21.66	$20.15	6,459
2017-10-25	$22.29	$22.38	$22.06	$22.23	$20.68	10,406
2017-10-24	$22.76	$22.93	$22.76	$22.85	$21.25	12,578
2017-10-23	$22.90	$23.11	$22.65	$23.11	$21.50	4,965
2017-10-20	$23.06	$23.14	$22.76	$23.11	$21.50	3,242
2017-10-19	$23.61	$23.64	$23.12	$23.64	$21.99	5,410
2017-10-18	$23.87	$23.89	$23.38	$23.80	$22.14	4,921
2017-10-17	$23.59	$24.10	$23.59	$24.10	$22.42	3,667
2017-10-16	$24.35	$24.64	$24.35	$24.55	$22.84	6,701
2017-10-13	$24.39	$24.71	$24.30	$24.33	$22.63	13,994
2017-10-12	$24.06	$24.47	$24.02	$24.47	$22.76	3,101
2017-10-11	$23.85	$24.18	$23.71	$24.18	$22.49	3,873
2017-10-10	$23.37	$23.71	$23.08	$23.59	$21.94	4,772
2017-10-09	$22.36	$22.55	$22.25	$22.49	$20.92	3,129
2017-10-06	$22.87	$22.92	$22.50	$22.91	$21.31	5,207
2017-10-05	$22.82	$23.11	$22.82	$22.87	$21.27	12,549
2017-10-04	$23.10	$23.16	$22.87	$23.16	$21.54	7,655
2017-10-03	$22.86	$22.88	$22.56	$22.88	$21.28	16,698
2017-10-02	$22.90	$22.95	$22.54	$22.71	$21.12	7,838
2017-09-29	$23.34	$23.80	$23.24	$23.77	$22.11	6,544
2017-09-28	$23.49	$23.49	$23.18	$23.25	$21.63	3,005
2017-09-27	$23.30	$23.47	$23.24	$23.47	$21.83	3,359
2017-09-26	$24.23	$24.23	$23.59	$24.10	$22.42	5,329
2017-09-25	$23.95	$23.99	$23.89	$23.99	$22.31	14,192
2017-09-22	$24.22	$24.22	$23.60	$23.95	$22.28	2,794
2017-09-21	$23.59	$24.13	$23.59	$24.09	$22.41	9,257
2017-09-20	$23.18	$23.37	$22.84	$23.15	$21.53	2,518
2017-09-19	$22.90	$23.04	$22.66	$22.90	$21.30	8,921
2017-09-18	$23.22	$23.26	$23.00	$23.13	$21.51	2,381
2017-09-15	$23.37	$23.81	$23.21	$23.81	$22.15	11,805
2017-09-14	$23.36	$23.51	$23.21	$23.35	$21.72	5,836
2017-09-13	$23.43	$23.61	$23.30	$23.50	$21.86	6,787
2017-09-12	$23.44	$23.86	$23.44	$23.68	$22.03	4,704
2017-09-11	$23.74	$24.14	$23.74	$23.75	$22.09	7,070
2017-09-08	$23.49	$23.80	$23.35	$23.65	$22.00	15,804
2017-09-07	$23.77	$23.84	$23.45	$23.82	$22.16	4,737
2017-09-06	$23.45	$24.00	$23.45	$23.83	$22.17	3,725
2017-09-05	$23.82	$23.87	$23.72	$23.87	$22.20	3,210
2017-09-01	$23.51	$23.87	$23.51	$23.87	$22.20	6,619
2017-08-31	$22.89	$23.00	$22.85	$23.00	$21.39	7,655
2017-08-30	$22.74	$22.95	$22.74	$22.95	$21.35	3,903
2017-08-29	$22.85	$23.00	$22.77	$23.00	$21.39	13,336
2017-08-28	$22.88	$22.88	$22.62	$22.88	$21.28	3,780
2017-08-25	$22.80	$23.00	$22.79	$23.00	$21.39	3,998
2017-08-24	$22.38	$22.69	$22.38	$22.56	$20.98	5,516
2017-08-23	$22.70	$22.74	$22.41	$22.74	$21.15	9,189
2017-08-22	$22.59	$22.71	$22.40	$22.71	$21.12	2,659
2017-08-21	$22.50	$22.68	$22.28	$22.55	$20.98	5,774
2017-08-18	$22.12	$22.32	$22.12	$22.17	$20.62	3,622
2017-08-17	$22.16	$22.28	$21.71	$21.71	$20.19	6,831
2017-08-16	$22.00	$22.42	$22.00	$22.16	$20.61	6,547
2017-08-15	$21.38	$21.91	$21.38	$21.91	$20.38	3,506
2017-08-14	$21.49	$21.80	$21.49	$21.65	$20.14	7,925
2017-08-11	$21.60	$21.70	$21.49	$21.60	$20.09	9,083
2017-08-10	$22.05	$22.09	$21.60	$21.84	$20.31	8,432
2017-08-09	$22.15	$22.15	$21.75	$22.00	$20.46	10,390
2017-08-08	$22.57	$22.72	$22.43	$22.43	$20.86	9,153
2017-08-07	$22.29	$22.50	$22.28	$22.50	$20.93	6,651
2017-08-04	$22.05	$22.25	$21.95	$22.25	$20.70	4,203
2017-08-03	$22.75	$22.77	$22.39	$22.74	$21.15	6,620
2017-08-02	$22.98	$23.08	$22.85	$23.02	$21.41	8,925
2017-08-01	$22.99	$23.01	$22.72	$23.00	$21.39	3,083
2017-07-31	$22.92	$22.97	$22.58	$22.97	$21.37	5,437
2017-07-28	$23.31	$23.37	$22.77	$23.35	$21.72	3,274
2017-07-27	$22.89	$23.31	$22.74	$23.31	$21.68	2,967
2017-07-26	$22.99	$23.38	$22.80	$23.38	$21.75	4,437
2017-07-25	$22.64	$22.83	$22.55	$22.76	$21.17	4,338
2017-07-24	$23.19	$23.25	$22.88	$23.25	$21.63	5,104
2017-07-21	$23.00	$23.30	$23.00	$23.30	$21.67	5,009
2017-07-20	$23.00	$23.00	$22.76	$22.76	$21.17	10,444
2017-07-19	$22.79	$23.00	$22.70	$23.00	$21.39	6,557
2017-07-18	$22.50	$22.79	$22.41	$22.79	$21.20	6,824
2017-07-17	$22.32	$22.56	$22.32	$22.56	$20.98	3,776
2017-07-14	$22.28	$22.32	$22.13	$22.28	$20.72	7,566
2017-07-13	$21.79	$22.15	$21.79	$22.15	$20.60	4,460
2017-07-12	$21.48	$21.79	$21.42	$21.60	$20.09	4,646
2017-07-11	$20.97	$21.11	$20.84	$21.11	$19.64	6,158
2017-07-10	$21.38	$21.39	$21.31	$21.37	$19.88	3,982
2017-07-07	$21.51	$21.51	$21.32	$21.32	$19.83	3,758
2017-07-06	$21.06	$21.47	$21.06	$21.39	$19.78	4,730
2017-07-05	$21.26	$21.46	$21.26	$21.40	$19.78	1,885
2017-07-03	$21.35	$21.50	$21.21	$21.21	$19.61	7,719
2017-06-30	$21.72	$21.72	$21.50	$21.72	$20.08	5,451
2017-06-29	$21.24	$21.44	$21.24	$21.44	$19.82	2,063
2017-06-28	$21.51	$21.84	$21.50	$21.70	$20.06	5,453
2017-06-27	$21.75	$22.14	$21.70	$21.96	$20.22	5,953
2017-06-26	$21.94	$22.25	$21.90	$22.22	$20.46	4,149
2017-06-23	$22.32	$22.39	$21.90	$21.90	$20.16	10,762
2017-06-22	$21.45	$21.71	$21.45	$21.65	$19.93	5,342
2017-06-21	$21.82	$21.97	$21.58	$21.97	$20.23	5,949
2017-06-20	$21.67	$21.67	$21.39	$21.39	$19.69	3,604
2017-06-19	$21.55	$21.96	$21.55	$21.81	$20.08	8,265
2017-06-16	$21.70	$22.00	$21.11	$21.18	$19.50	12,563
2017-06-15	$21.65	$21.71	$21.51	$21.57	$19.86	13,700
2017-06-14	$22.00	$22.00	$21.85	$21.93	$20.19	8,468
2017-06-13	$21.41	$21.52	$21.38	$21.52	$19.81	4,140
2017-06-12	$21.30	$21.35	$21.01	$21.35	$19.66	7,012
2017-06-09	$21.02	$21.06	$20.88	$20.99	$19.33	4,376
2017-06-08	$20.50	$20.68	$20.45	$20.68	$19.04	8,077
2017-06-07	$20.46	$20.72	$20.46	$20.72	$19.08	5,305
2017-06-06	$20.74	$20.74	$20.38	$20.69	$19.05	14,527
2017-06-05	$21.40	$21.40	$21.10	$21.40	$19.70	13,254
2017-06-02	$20.75	$21.15	$20.75	$21.15	$19.47	6,612
2017-06-01	$21.16	$21.30	$20.97	$21.30	$19.61	3,744
2017-05-31	$21.00	$21.12	$20.84	$21.08	$19.41	8,604
2017-05-30	$21.19	$21.25	$20.94	$21.25	$19.56	6,024
2017-05-26	$21.61	$21.74	$21.39	$21.74	$20.02	4,678
2017-05-25	$21.28	$21.35	$21.25	$21.35	$19.66	6,174
2017-05-24	$21.35	$21.50	$21.22	$21.50	$19.79	2,868
2017-05-23	$20.83	$21.20	$20.83	$21.20	$19.52	6,951
2017-05-22	$20.91	$20.95	$20.65	$20.90	$19.24	7,399
2017-05-19	$20.68	$20.70	$20.49	$20.70	$19.06	6,996
2017-05-18	$20.02	$20.20	$20.02	$20.20	$18.60	5,272
2017-05-17	$20.60	$20.60	$20.49	$20.49	$18.86	42,280
2017-05-16	$21.10	$21.37	$21.10	$21.37	$19.67	7,552
2017-05-15	$20.91	$21.10	$20.90	$21.10	$19.43	7,807
2017-05-12	$20.40	$20.75	$20.40	$20.75	$19.10	5,955
2017-05-11	$20.52	$20.64	$20.43	$20.64	$19.00	10,402
2017-05-10	$20.02	$20.30	$20.02	$20.16	$18.56	6,714
2017-05-09	$19.73	$19.92	$19.70	$19.92	$18.34	6,436
2017-05-08	$19.53	$19.88	$19.53	$19.80	$18.23	8,371
2017-05-05	$19.75	$19.89	$19.61	$19.89	$18.31	7,911
2017-05-04	$19.95	$20.00	$19.82	$19.89	$18.31	17,629
2017-05-03	$20.25	$20.35	$20.22	$20.22	$18.62	6,704
2017-05-02	$20.41	$20.55	$20.30	$20.32	$18.71	24,778
2017-05-01	$20.63	$20.65	$20.05	$20.25	$18.64	15,659
2017-04-28	$20.24	$20.35	$20.15	$20.30	$18.69	47,890
2017-04-27	$20.00	$20.43	$19.97	$19.98	$18.40	4,101
2017-04-26	$20.08	$20.23	$19.98	$20.16	$18.56	6,005
2017-04-25	$20.32	$20.37	$20.32	$20.37	$18.75	2,233
2017-04-24	$20.15	$20.41	$20.12	$20.16	$18.56	17,781
2017-04-21	$20.07	$20.10	$19.87	$19.97	$18.39	14,273
2017-04-20	$20.09	$20.33	$20.04	$20.33	$18.72	2,358
2017-04-19	$19.72	$19.85	$19.72	$19.85	$18.28	2,475
2017-04-18	$19.56	$19.64	$19.39	$19.64	$18.08	7,295
2017-04-17	$19.62	$19.91	$19.61	$19.61	$18.05	4,377
2017-04-13	$19.69	$19.69	$19.39	$19.40	$17.86	5,170
2017-04-12	$18.77	$19.02	$18.67	$19.00	$17.49	3,515
2017-04-11	$18.53	$18.54	$18.30	$18.54	$17.07	3,412
2017-04-10	$18.06	$18.35	$18.06	$18.15	$16.71	1,856
2017-04-07	$18.88	$18.88	$18.71	$18.71	$17.23	3,914
2017-04-06	$18.68	$18.68	$18.47	$18.65	$17.17	6,753
2017-04-05	$18.49	$18.54	$18.45	$18.54	$17.07	5,357
2017-04-04	$18.81	$18.90	$18.81	$18.86	$17.36	5,093
2017-04-03	$18.86	$18.86	$18.75	$18.75	$17.26	14,650
2017-03-31	$19.18	$19.29	$18.96	$19.25	$17.72	7,904
2017-03-30	$20.35	$20.49	$19.91	$19.91	$18.33	7,776
2017-03-29	$20.22	$20.24	$20.01	$20.10	$18.51	4,719
2017-03-28	$20.48	$20.59	$20.22	$20.22	$18.62	4,251
2017-03-27	$20.62	$20.62	$20.48	$20.62	$18.98	3,023
2017-03-24	$21.50	$21.63	$21.21	$21.21	$19.53	4,385
2017-03-23	$21.71	$21.80	$21.71	$21.80	$20.07	9,769
2017-03-22	$21.45	$21.91	$21.45	$21.91	$20.17	6,222
2017-03-21	$21.71	$21.87	$21.35	$21.79	$20.06	5,801
2017-03-20	$21.75	$21.80	$21.59	$21.80	$20.07	6,160
2017-03-17	$21.25	$21.54	$21.25	$21.54	$19.83	6,237
2017-03-16	$21.38	$21.38	$21.05	$21.37	$19.67	3,925
2017-03-15	$20.43	$21.01	$20.43	$21.01	$19.34	6,115
2017-03-14	$20.55	$20.55	$20.25	$20.25	$18.64	9,076
2017-03-13	$20.30	$20.38	$20.23	$20.23	$18.63	19,080
2017-03-10	$19.98	$20.30	$19.98	$19.99	$18.40	2,798
2017-03-09	$20.04	$20.06	$19.67	$19.75	$18.18	10,465
2017-03-08	$20.41	$20.41	$19.95	$20.09	$18.50	20,493
2017-03-07	$20.76	$20.77	$20.73	$20.77	$19.12	3,954
2017-03-06	$20.84	$20.84	$20.68	$20.81	$19.16	4,824
2017-03-03	$20.18	$20.29	$20.06	$20.27	$18.66	4,131
2017-03-02	$20.18	$20.30	$19.86	$19.86	$18.28	9,798
2017-03-01	$19.90	$20.01	$19.84	$19.96	$18.38	6,129
2017-02-28	$19.82	$19.96	$19.48	$19.58	$18.03	4,779
2017-02-27	$20.05	$20.05	$19.74	$19.82	$18.25	5,200
2017-02-24	$19.97	$20.04	$19.78	$19.89	$18.31	2,412
2017-02-23	$20.16	$20.19	$19.96	$20.17	$18.57	7,208
2017-02-22	$19.36	$19.70	$19.36	$19.68	$18.12	4,923
2017-02-21	$19.33	$19.60	$19.33	$19.60	$18.05	2,843
2017-02-17	$19.54	$19.57	$19.36	$19.57	$18.02	9,468
2017-02-16	$19.63	$19.63	$19.30	$19.47	$17.93	7,673
2017-02-15	$19.14	$19.46	$19.14	$19.46	$17.92	5,179
2017-02-14	$18.70	$18.99	$18.70	$18.86	$17.36	11,499
2017-02-13	$18.12	$18.34	$18.03	$18.31	$16.86	4,983
2017-02-10	$18.13	$18.16	$17.83	$18.14	$16.70	847,932
2017-02-09	$17.59	$17.82	$17.59	$17.82	$16.41	89,428
2017-02-08	$17.62	$17.81	$17.62	$17.67	$16.27	6,666
2017-02-07	$17.70	$17.80	$17.57	$17.57	$16.18	6,161
2017-02-06	$17.68	$17.91	$17.63	$17.68	$16.28	4,805
2017-02-03	$18.15	$18.31	$18.02	$18.31	$16.86	5,868
2017-02-02	$18.35	$18.35	$18.04	$18.07	$16.64	3,714
2017-02-01	$18.53	$18.74	$18.46	$18.48	$17.01	6,295
2017-01-31	$18.29	$18.29	$18.00	$18.13	$16.69	5,889
2017-01-30	$17.90	$17.90	$17.71	$17.89	$16.21	7,904
2017-01-27	$17.90	$18.01	$17.83	$18.01	$16.32	6,425
2017-01-26	$18.06	$18.27	$18.03	$18.22	$16.51	13,461
2017-01-25	$18.10	$18.26	$17.94	$18.26	$16.55	21,736
2017-01-24	$18.10	$18.30	$17.96	$18.22	$16.31	5,028
2017-01-23	$17.50	$17.75	$17.49	$17.75	$15.89	7,352
2017-01-20	$17.50	$17.50	$17.29	$17.39	$15.57	7,971
2017-01-19	$17.55	$17.64	$17.55	$17.55	$15.71	5,718
2017-01-18	$17.75	$17.82	$17.62	$17.63	$15.78	5,046
2017-01-17	$17.71	$17.74	$17.43	$17.52	$15.68	13,453
2017-01-13	$17.15	$17.35	$17.12	$17.17	$15.37	5,101
2017-01-12	$17.13	$17.50	$17.13	$17.24	$15.43	12,312
2017-01-11	$16.64	$16.99	$16.64	$16.87	$15.10	6,279
2017-01-10	$16.99	$17.10	$16.95	$17.06	$15.27	3,353
2017-01-09	$16.80	$16.93	$16.68	$16.87	$15.10	8,228
2017-01-06	$16.75	$16.77	$16.64	$16.77	$15.01	2,014
2017-01-05	$16.44	$16.79	$16.44	$16.79	$15.03	8,220
2017-01-04	$16.79	$17.02	$16.69	$16.73	$14.98	3,010
2017-01-03	$17.12	$17.12	$16.94	$16.94	$15.16	3,568
2016-12-30	$16.71	$17.05	$16.71	$16.86	$15.09	23,916
2016-12-29	$17.30	$17.33	$17.30	$17.33	$15.51	5,738
2016-12-28	$16.46	$16.58	$16.41	$16.48	$14.75	5,666
2016-12-27	$15.93	$16.24	$15.93	$16.10	$14.41	6,539
2016-12-23	$16.07	$16.27	$16.07	$16.17	$14.47	3,386
2016-12-22	$16.03	$16.25	$15.99	$16.00	$14.32	6,728
2016-12-21	$16.61	$16.61	$16.31	$16.42	$14.70	6,493
2016-12-20	$16.02	$16.40	$16.02	$16.40	$14.68	5,361
2016-12-19	$15.99	$16.01	$15.70	$15.70	$14.05	7,832
2016-12-16	$16.27	$16.27	$15.92	$15.92	$14.25	20,032
2016-12-15	$16.40	$16.40	$15.99	$15.99	$14.31	9,137
2016-12-14	$16.83	$16.89	$16.25	$16.54	$14.81	2,683
2016-12-13	$16.96	$16.96	$16.83	$16.89	$15.12	5,423
2016-12-12	$16.85	$17.16	$16.74	$16.74	$14.98	5,533
2016-12-09	$17.09	$17.17	$16.87	$16.87	$15.10	14,451
2016-12-08	$17.24	$17.47	$17.21	$17.25	$15.44	7,998
2016-12-07	$17.28	$17.42	$17.24	$17.42	$15.59	3,661
2016-12-06	$17.29	$17.49	$17.29	$17.47	$15.64	6,379
2016-12-05	$17.48	$17.61	$17.44	$17.61	$15.76	8,895
2016-12-02	$17.04	$17.30	$17.04	$17.30	$15.49	6,927
2016-12-01	$17.22	$17.24	$16.97	$17.18	$15.38	4,610
2016-11-30	$17.36	$17.41	$17.09	$17.41	$15.58	2,565
2016-11-29	$17.60	$17.93	$17.60	$17.92	$16.04	4,764
2016-11-28	$17.46	$17.87	$17.43	$17.87	$16.00	13,189
2016-11-25	$17.16	$17.16	$16.79	$17.15	$15.35	3,609
2016-11-23	$16.84	$17.05	$16.73	$16.88	$15.11	4,373
2016-11-22	$17.19	$17.25	$16.97	$17.25	$15.44	9,988
2016-11-21	$16.14	$16.50	$16.14	$16.50	$14.77	2,310
2016-11-18	$16.07	$16.29	$16.06	$16.09	$14.40	4,756
2016-11-17	$16.15	$16.35	$16.15	$16.29	$14.58	11,743
2016-11-16	$16.21	$16.23	$16.16	$16.23	$14.53	2,502
2016-11-15	$15.73	$16.00	$15.71	$15.85	$14.19	5,751
2016-11-14	$15.38	$15.69	$15.38	$15.42	$13.80	5,175
2016-11-11	$15.55	$16.10	$15.55	$15.96	$14.29	13,162
2016-11-10	$16.92	$16.92	$16.64	$16.70	$14.95	23,619
2016-11-09	$17.88	$18.07	$17.68	$17.73	$15.87	8,082
2016-11-08	$18.16	$18.68	$18.16	$18.68	$16.72	4,295
2016-11-07	$17.73	$18.35	$17.70	$18.04	$16.15	6,192
2016-11-04	$17.55	$17.81	$17.49	$17.69	$15.83	11,140
2016-11-03	$18.43	$18.45	$18.25	$18.25	$16.34	2,018
2016-11-02	$18.43	$18.78	$18.23	$18.78	$16.81	4,952
2016-11-01	$18.77	$18.77	$18.29	$18.29	$16.37	6,193
2016-10-31	$18.61	$18.73	$18.45	$18.72	$16.76	3,445
2016-10-28	$17.73	$17.81	$17.44	$17.54	$15.70	4,544
2016-10-27	$17.68	$17.80	$17.59	$17.70	$15.84	3,804
2016-10-26	$17.61	$17.65	$17.41	$17.49	$15.66	3,492
2016-10-25	$17.30	$17.60	$17.30	$17.40	$15.58	5,304
2016-10-24	$17.45	$17.67	$17.45	$17.46	$15.63	4,136
2016-10-21	$17.42	$17.52	$17.36	$17.36	$15.54	11,734
2016-10-20	$17.40	$17.51	$17.32	$17.32	$15.50	5,250
2016-10-19	$17.28	$17.63	$17.28	$17.39	$15.57	2,053
2016-10-18	$17.36	$17.57	$17.30	$17.43	$15.60	2,606
2016-10-17	$16.96	$17.00	$16.71	$16.99	$15.21	4,147
2016-10-14	$16.91	$17.01	$16.85	$16.85	$15.08	4,082
2016-10-13	$16.86	$16.94	$16.64	$16.64	$14.89	3,012
2016-10-12	$16.80	$17.13	$16.72	$16.97	$15.19	4,605
2016-10-11	$16.74	$16.74	$16.55	$16.55	$14.81	2,723
2016-10-10	$18.06	$18.06	$17.87	$18.00	$16.11	3,052
2016-10-07	$18.39	$18.39	$17.89	$18.00	$16.11	1,374
2016-10-06	$18.04	$18.25	$18.04	$18.06	$16.17	5,408
2016-10-05	$18.53	$18.68	$18.44	$18.66	$16.70	10,544
2016-10-04	$18.68	$18.70	$18.42	$18.46	$16.52	2,919
2016-10-03	$18.77	$18.77	$18.49	$18.51	$16.57	4,865
2016-09-30	$18.91	$18.91	$18.45	$18.47	$16.53	16,524
2016-09-29	$18.49	$18.49	$18.05	$18.20	$16.29	7,379
2016-09-28	$18.61	$18.80	$18.35	$18.73	$16.77	9,255
2016-09-27	$18.41	$18.65	$18.41	$18.65	$16.69	8,000
2016-09-26	$18.69	$18.69	$18.25	$18.25	$16.34	29,238
2016-09-23	$18.30	$18.48	$18.30	$18.37	$16.44	4,944
2016-09-22	$18.67	$18.72	$18.40	$18.40	$16.47	5,231
2016-09-21	$18.56	$18.96	$18.55	$18.75	$16.78	3,790
2016-09-20	$18.30	$18.30	$18.02	$18.20	$16.29	4,494
2016-09-19	$18.07	$18.39	$17.95	$18.35	$16.43	4,452
2016-09-16	$17.67	$17.93	$17.59	$17.72	$15.86	6,793
2016-09-15	$17.74	$18.10	$17.74	$18.10	$16.20	6,274
2016-09-14	$17.57	$17.79	$17.57	$17.60	$15.75	3,972
2016-09-13	$17.32	$17.64	$17.30	$17.45	$15.62	7,888
2016-09-12	$17.49	$17.80	$17.47	$17.80	$15.93	4,010
2016-09-09	$17.60	$17.61	$17.51	$17.51	$15.67	4,477
2016-09-08	$17.93	$18.01	$17.83	$17.83	$15.96	4,983
2016-09-07	$18.34	$18.34	$18.11	$18.11	$16.21	2,090
2016-09-06	$17.34	$17.69	$17.34	$17.68	$15.83	30,791
2016-09-02	$16.59	$16.78	$16.57	$16.61	$14.87	7,259
2016-09-01	$16.23	$16.35	$16.20	$16.20	$14.50	3,832
2016-08-31	$16.59	$16.59	$16.35	$16.45	$14.72	6,213
2016-08-30	$17.22	$17.46	$17.11	$17.31	$15.49	3,724
2016-08-29	$17.39	$17.40	$17.07	$17.09	$15.30	3,369
2016-08-26	$17.70	$17.75	$17.43	$17.46	$15.63	3,003
2016-08-25	$17.95	$17.95	$17.62	$17.64	$15.79	4,558
2016-08-24	$17.44	$17.74	$17.40	$17.41	$15.58	3,344
2016-08-23	$18.82	$18.82	$18.32	$18.32	$16.40	8,922
2016-08-22	$19.13	$19.13	$18.81	$19.06	$17.06	4,022
2016-08-19	$18.85	$19.01	$18.85	$18.85	$16.87	16,161
2016-08-18	$19.30	$19.45	$19.22	$19.25	$17.23	27,110
2016-08-17	$18.88	$19.28	$18.87	$19.15	$17.14	33,941
2016-08-16	$19.25	$19.25	$18.90	$18.90	$16.92	5,503
2016-08-15	$19.36	$19.36	$18.95	$18.95	$16.96	4,730
2016-08-12	$18.92	$18.97	$18.80	$18.80	$16.83	10,739
2016-08-11	$18.88	$19.14	$18.88	$19.00	$17.01	11,521
2016-08-10	$18.98	$19.35	$18.98	$19.29	$17.26	15,407
2016-08-09	$18.46	$18.94	$18.46	$18.62	$16.67	22,484
2016-08-08	$18.37	$18.51	$18.24	$18.30	$16.38	3,096
2016-08-05	$18.13	$18.13	$18.13	$18.13	$16.23	851
2016-08-04	$18.25	$18.34	$17.96	$18.32	$16.40	7,575
2016-08-03	$17.73	$18.00	$17.68	$17.68	$15.83	1,560
2016-08-02	$17.84	$18.03	$17.71	$18.03	$16.14	4,752
2016-08-01	$18.11	$18.26	$17.95	$18.24	$16.33	4,930
2016-07-29	$17.75	$18.10	$17.70	$18.04	$16.15	9,434
2016-07-28	$17.22	$17.35	$17.06	$17.35	$15.53	23,387
2016-07-27	$17.31	$17.81	$17.24	$17.81	$15.94	3,668
2016-07-26	$17.56	$17.91	$17.56	$17.91	$16.03	3,519
2016-07-25	$17.53	$17.85	$17.51	$17.57	$15.73	2,898
2016-07-22	$17.28	$17.54	$17.11	$17.53	$15.69	6,127
2016-07-21	$17.37	$17.77	$17.35	$17.35	$15.53	3,743
2016-07-20	$17.92	$17.92	$17.60	$17.60	$15.75	3,417
2016-07-19	$17.04	$17.35	$17.03	$17.08	$15.29	6,033
2016-07-18	$17.05	$17.31	$17.05	$17.31	$15.49	4,149
2016-07-15	$17.89	$17.89	$17.58	$17.58	$15.74	16,045
2016-07-14	$17.70	$17.70	$17.36	$17.42	$15.59	1,982
2016-07-13	$17.23	$17.35	$16.98	$17.34	$15.52	3,990
2016-07-12	$17.59	$17.63	$17.22	$17.62	$15.77	3,804
2016-07-11	$17.33	$17.40	$17.29	$17.31	$15.39	5,962
2016-07-08	$17.16	$17.30	$17.01	$17.20	$15.29	965
2016-07-07	$17.13	$17.13	$16.75	$17.11	$15.21	1,439
2016-07-06	$16.34	$16.60	$16.24	$16.46	$14.63	7,627
2016-07-05	$16.39	$16.39	$16.02	$16.30	$14.49	4,435
2016-07-01	$16.80	$16.85	$16.65	$16.79	$14.93	39,746
2016-06-30	$16.71	$16.88	$16.67	$16.67	$14.82	8,149
2016-06-29	$15.57	$16.18	$15.57	$16.17	$14.38	7,607
2016-06-28	$15.38	$15.54	$15.06	$15.54	$13.75	4,472
2016-06-27	$15.01	$15.20	$14.78	$15.20	$13.45	4,008
2016-06-24	$15.67	$15.89	$15.45	$15.45	$13.67	4,057
2016-06-23	$16.46	$16.46	$16.34	$16.44	$14.55	8,914
2016-06-22	$16.09	$16.29	$16.05	$16.17	$14.31	2,126
2016-06-21	$15.93	$16.15	$15.92	$15.92	$14.09	6,966
2016-06-20	$15.87	$16.28	$15.87	$15.90	$14.07	4,624
2016-06-17	$15.22	$15.47	$15.21	$15.25	$13.50	8,449
2016-06-16	$14.91	$14.91	$14.51	$14.51	$12.84	5,512
2016-06-15	$14.71	$15.06	$14.71	$15.06	$13.33	2,103
2016-06-14	$14.86	$14.86	$14.53	$14.69	$13.00	3,513
2016-06-13	$14.95	$15.18	$14.82	$14.82	$13.12	6,204
2016-06-10	$15.13	$15.40	$15.00	$15.06	$13.33	4,726
2016-06-09	$15.59	$15.74	$15.42	$15.42	$13.65	8,799
2016-06-08	$15.75	$16.00	$15.75	$15.81	$13.99	2,446
2016-06-07	$15.27	$15.65	$15.27	$15.65	$13.85	2,587
2016-06-06	$15.10	$15.20	$15.02	$15.02	$13.29	2,952
2016-06-03	$14.75	$15.03	$14.72	$15.03	$13.30	6,970
2016-06-02	$14.16	$14.53	$14.16	$14.44	$12.78	4,956
2016-06-01	$13.87	$14.21	$13.87	$14.15	$12.52	6,886
2016-05-31	$13.66	$14.03	$13.61	$13.61	$12.05	5,704
2016-05-27	$13.41	$13.75	$13.41	$13.60	$12.04	10,487
2016-05-26	$13.62	$13.98	$13.62	$13.64	$12.07	3,238
2016-05-25	$13.28	$13.47	$13.12	$13.12	$11.61	2,106
2016-05-24	$13.23	$13.37	$13.23	$13.35	$11.82	1,726
2016-05-23	$13.25	$13.45	$13.10	$13.38	$11.84	6,166
2016-05-20	$13.05	$13.42	$13.02	$13.04	$11.54	5,374
2016-05-19	$12.71	$13.19	$12.71	$12.89	$11.41	4,056
2016-05-18	$12.63	$13.07	$12.63	$12.65	$11.20	5,775
2016-05-17	$13.15	$13.34	$13.01	$13.34	$11.81	2,273
2016-05-16	$13.18	$13.36	$13.04	$13.23	$11.71	8,074
2016-05-13	$13.40	$13.60	$13.23	$13.23	$11.71	2,855
2016-05-12	$13.56	$13.95	$13.52	$13.57	$12.01	2,729
2016-05-11	$13.85	$14.06	$13.73	$14.06	$12.44	6,195
2016-05-10	$13.62	$13.66	$13.53	$13.66	$12.09	2,611
2016-05-09	$13.68	$13.84	$13.59	$13.84	$12.25	2,995
2016-05-06	$13.61	$13.71	$13.55	$13.55	$11.99	2,033
2016-05-05	$13.84	$14.00	$13.80	$13.84	$12.25	2,435
2016-05-04	$13.67	$13.83	$13.55	$13.55	$11.99	10,149
2016-05-03	$13.80	$14.19	$13.80	$14.02	$12.41	6,779
2016-05-02	$14.64	$14.83	$14.64	$14.65	$12.97	6,188
2016-04-29	$14.70	$14.88	$14.51	$14.52	$12.85	4,269
2016-04-28	$14.40	$14.72	$14.34	$14.34	$12.69	5,848
2016-04-27	$14.63	$15.03	$14.63	$14.67	$12.98	5,139
2016-04-26	$14.58	$14.83	$14.58	$14.83	$13.12	5,185
2016-04-25	$14.20	$14.35	$14.20	$14.32	$12.67	2,946
2016-04-22	$14.37	$14.47	$14.20	$14.28	$12.64	20,024
2016-04-21	$14.51	$14.90	$14.51	$14.51	$12.84	4,866
2016-04-20	$14.97	$15.33	$14.93	$15.33	$13.57	2,201
2016-04-19	$14.85	$14.89	$14.80	$14.80	$13.10	3,150
2016-04-18	$14.46	$14.46	$14.30	$14.30	$12.66	6,129
2016-04-15	$14.22	$14.59	$14.22	$14.59	$12.91	1,216
2016-04-14	$14.37	$14.65	$14.28	$14.28	$12.64	4,534
2016-04-13	$14.36	$14.51	$14.29	$14.51	$12.84	2,621
2016-04-12	$13.87	$14.11	$13.80	$14.11	$12.49	6,751
2016-04-11	$13.73	$14.03	$13.70	$13.86	$12.27	5,793
2016-04-08	$13.66	$14.00	$13.66	$13.70	$12.12	6,612
2016-04-07	$13.35	$13.52	$13.20	$13.20	$11.68	3,845
2016-04-06	$13.07	$13.51	$13.07	$13.32	$11.79	4,319
2016-04-05	$13.18	$13.45	$13.13	$13.18	$11.66	2,661
2016-04-04	$13.64	$13.70	$13.38	$13.42	$11.88	20,724
2016-04-01	$13.06	$13.44	$13.06	$13.06	$11.56	41,109
2016-03-31	$13.07	$13.40	$12.95	$12.95	$11.46	72,197
2016-03-30	$12.95	$13.04	$12.85	$13.04	$11.54	8,694
2016-03-29	$12.36	$12.74	$12.35	$12.69	$11.23	12,686
2016-03-28	$12.26	$12.36	$12.26	$12.36	$10.94	2,894
2016-03-24	$12.15	$12.34	$12.06	$12.27	$10.86	11,061
2016-03-23	$12.44	$12.66	$12.35	$12.35	$10.93	2,104
2016-03-22	$12.14	$12.80	$12.14	$12.62	$11.16	5,673
2016-03-21	$12.56	$12.99	$12.56	$12.80	$11.32	4,075
2016-03-18	$12.44	$12.61	$12.38	$12.39	$10.97	23,906
2016-03-17	$11.94	$11.94	$11.80	$11.85	$10.49	24,857
2016-03-16	$11.12	$11.55	$11.05	$11.06	$9.79	3,036
2016-03-15	$11.33	$11.64	$11.26	$11.26	$9.97	8,468
2016-03-14	$11.75	$11.91	$11.59	$11.59	$10.26	4,219
2016-03-11	$11.84	$12.22	$11.81	$11.93	$10.56	2,624
2016-03-10	$11.99	$12.37	$11.95	$11.95	$10.58	5,412
2016-03-09	$12.00	$12.40	$12.00	$12.16	$10.76	13,346
2016-03-08	$12.19	$12.29	$11.95	$11.96	$10.58	5,992
2016-03-07	$12.10	$12.29	$12.05	$12.18	$10.78	14,986
2016-03-04	$12.00	$12.24	$12.00	$12.17	$10.77	8,255
2016-03-03	$12.40	$12.64	$12.36	$12.36	$10.94	6,634
2016-03-02	$12.33	$12.65	$12.31	$12.44	$11.01	4,221
2016-03-01	$12.08	$12.30	$12.00	$12.20	$10.80	32,819
2016-02-29	$11.53	$11.65	$11.35	$11.45	$10.13	9,877
2016-02-26	$11.46	$11.46	$11.21	$11.43	$10.12	4,643
2016-02-25	$11.72	$11.86	$11.61	$11.79	$10.43	12,512
2016-02-24	$11.40	$11.65	$11.40	$11.65	$10.31	4,736
2016-02-23	$11.91	$11.97	$11.85	$11.85	$10.49	8,489
2016-02-22	$11.98	$12.27	$11.91	$11.91	$10.54	9,777
2016-02-19	$11.84	$12.14	$11.80	$12.14	$10.74	5,014
2016-02-18	$11.92	$12.05	$11.84	$11.84	$10.48	26,825
2016-02-17	$12.12	$12.12	$11.80	$11.80	$10.44	9,014
2016-02-16	$11.60	$11.67	$11.51	$11.51	$10.19	22,961
2016-02-12	$11.13	$11.35	$11.05	$11.19	$9.90	14,996
2016-02-11	$11.07	$11.33	$10.99	$11.06	$9.79	3,556
2016-02-10	$11.21	$11.38	$11.11	$11.20	$9.91	6,508
2016-02-09	$10.78	$11.00	$10.75	$10.81	$9.57	10,649
2016-02-08	$11.24	$11.24	$10.80	$11.07	$9.79	7,886
2016-02-05	$11.20	$11.54	$11.20	$11.22	$9.93	9,934
2016-02-04	$11.61	$11.61	$11.38	$11.54	$10.21	34,495
2016-02-03	$11.03	$11.03	$10.69	$10.90	$9.65	87,220
2016-02-02	$10.64	$11.04	$10.60	$10.71	$9.48	22,292
2016-02-01	$10.97	$11.30	$10.94	$11.20	$9.91	10,964
2016-01-29	$10.75	$10.99	$10.75	$10.95	$9.69	14,536
2016-01-28	$10.41	$10.67	$10.35	$10.35	$9.16	15,108
2016-01-27	$10.41	$10.41	$10.15	$10.15	$8.98	10,979
2016-01-26	$10.04	$10.29	$10.02	$10.09	$8.75	8,148
2016-01-25	$10.14	$10.42	$10.00	$10.00	$8.67	14,578
2016-01-22	$10.30	$10.30	$10.17	$10.17	$8.82	26,816
2016-01-21	$10.22	$10.30	$10.12	$10.30	$8.93	37,248
2016-01-20	$9.59	$9.98	$9.54	$9.76	$8.46	9,193
2016-01-19	$10.10	$10.10	$9.70	$9.95	$8.50	27,703
2016-01-15	$9.85	$10.30	$9.85	$10.13	$8.65	21,110
2016-01-14	$10.44	$10.60	$10.35	$10.60	$9.05	77,717
2016-01-13	$10.42	$10.76	$10.30	$10.30	$8.80	17,128
2016-01-12	$10.18	$10.33	$10.00	$10.05	$8.58	12,703
2016-01-11	$10.18	$10.18	$9.85	$9.99	$8.53	69,277
2016-01-08	$10.57	$10.70	$10.32	$10.39	$8.87	14,458
2016-01-07	$10.63	$10.83	$10.61	$10.67	$9.11	18,544
2016-01-06	$11.02	$11.11	$10.90	$10.97	$9.37	7,169
2016-01-05	$11.20	$11.56	$11.20	$11.56	$9.87	7,179
2016-01-04	$11.30	$11.42	$11.25	$11.26	$9.62	13,638
2015-12-31	$11.60	$11.88	$11.32	$11.45	$9.78	34,581
2015-12-30	$11.64	$11.74	$11.60	$11.60	$9.91	7,362
2015-12-29	$11.99	$12.21	$11.96	$12.13	$10.36	42,859
2015-12-28	$11.75	$11.75	$11.61	$11.75	$10.04	32,240
2015-12-24	$11.91	$12.05	$11.91	$11.92	$10.18	8,889
2015-12-23	$11.91	$12.37	$11.90	$11.96	$10.21	30,532
2015-12-22	$12.43	$12.51	$12.32	$12.49	$10.67	38,356
2015-12-21	$12.14	$12.15	$11.96	$11.98	$10.23	7,006
2015-12-18	$12.05	$12.09	$11.86	$11.86	$10.13	23,161
2015-12-17	$11.77	$11.93	$11.72	$11.75	$10.04	10,763
2015-12-16	$12.06	$12.47	$12.05	$12.34	$10.54	14,234
2015-12-15	$12.26	$12.36	$12.04	$12.05	$10.29	39,950
2015-12-14	$11.76	$11.92	$11.67	$11.91	$10.17	13,926
2015-12-11	$10.50	$10.56	$10.32	$10.32	$8.81	27,157
2015-12-10	$10.98	$10.99	$10.60	$10.62	$9.07	36,027
2015-12-09	$12.68	$12.68	$11.94	$12.08	$10.32	10,826
2015-12-08	$12.34	$12.79	$12.34	$12.56	$10.73	28,239
2015-12-07	$12.68	$12.70	$12.61	$12.61	$10.77	22,246
2015-12-04	$12.48	$12.69	$12.48	$12.69	$10.84	22,419
2015-12-03	$12.84	$12.84	$12.51	$12.52	$10.69	13,034
2015-12-02	$12.71	$12.83	$12.68	$12.70	$10.85	7,373
2015-12-01	$13.17	$13.53	$13.10	$13.51	$11.54	10,291
2015-11-30	$13.59	$13.59	$13.35	$13.35	$11.40	4,601
2015-11-27	$13.66	$13.70	$13.35	$13.39	$11.44	2,145
2015-11-25	$14.14	$14.14	$13.76	$13.84	$11.82	20,190
2015-11-24	$13.70	$14.11	$13.70	$13.99	$11.94	3,823
2015-11-23	$13.95	$14.11	$13.91	$14.09	$12.03	5,963
2015-11-20	$14.12	$14.32	$14.06	$14.11	$12.05	12,392
2015-11-19	$14.25	$14.25	$13.97	$14.09	$12.03	2,893
2015-11-18	$13.85	$14.00	$13.82	$14.00	$11.96	8,448
2015-11-17	$13.98	$14.00	$13.84	$13.84	$11.82	11,013
2015-11-16	$13.66	$13.88	$13.62	$13.62	$11.63	15,320
2015-11-13	$13.47	$13.73	$13.46	$13.48	$11.51	8,000
2015-11-12	$14.18	$14.29	$13.95	$14.06	$12.00	4,598
2015-11-11	$14.23	$14.46	$14.22	$14.23	$12.15	6,196
2015-11-10	$14.26	$14.26	$14.03	$14.04	$11.99	3,115
2015-11-09	$14.49	$14.81	$14.46	$14.63	$12.50	2,663
2015-11-06	$14.31	$14.50	$14.30	$14.33	$12.24	16,943
2015-11-05	$14.97	$15.10	$14.77	$14.90	$12.73	11,322
2015-11-04	$14.90	$15.13	$14.90	$15.05	$12.85	2,256
2015-11-03	$15.30	$15.55	$15.12	$15.35	$13.11	5,400
2015-11-02	$15.45	$15.46	$15.18	$15.31	$13.07	16,152
2015-10-30	$14.46	$14.67	$14.46	$14.46	$12.35	4,524
2015-10-29	$14.34	$14.70	$14.34	$14.55	$12.43	2,975
2015-10-28	$15.00	$15.05	$14.77	$14.91	$12.73	9,580
2015-10-27	$15.06	$15.19	$14.72	$14.75	$12.60	12,446
2015-10-26	$15.35	$15.35	$15.07	$15.20	$12.98	5,110
2015-10-23	$15.05	$15.15	$14.97	$15.15	$12.94	7,233
2015-10-22	$15.51	$15.55	$15.33	$15.38	$13.14	11,683
2015-10-21	$14.12	$14.20	$14.01	$14.20	$12.13	7,006
2015-10-20	$14.21	$14.47	$14.21	$14.47	$12.36	3,802
2015-10-19	$14.47	$14.66	$14.30	$14.30	$12.21	8,932
2015-10-16	$15.00	$15.26	$14.82	$15.26	$13.03	21,405
2015-10-15	$14.50	$14.85	$14.50	$14.59	$12.46	15,089
2015-10-14	$14.60	$14.60	$14.27	$14.28	$12.20	1,529
2015-10-13	$14.25	$14.33	$13.88	$14.28	$12.20	7,420
2015-10-12	$14.35	$14.58	$14.19	$14.58	$12.45	4,987
2015-10-09	$14.10	$14.55	$14.10	$14.34	$12.25	12,469
2015-10-08	$13.91	$14.29	$13.91	$14.12	$12.06	13,949
2015-10-07	$13.95	$13.95	$13.67	$13.75	$11.74	7,888
2015-10-06	$13.93	$14.13	$13.74	$14.13	$12.07	9,654
2015-10-05	$13.88	$14.13	$13.88	$14.11	$12.05	6,904
2015-10-02	$13.03	$13.59	$13.03	$13.39	$11.44	7,438
2015-10-01	$13.06	$13.30	$13.04	$13.30	$11.36	6,854
2015-09-30	$12.82	$13.20	$12.76	$13.16	$11.24	9,775
2015-09-29	$12.73	$13.10	$12.73	$12.91	$11.03	11,842
2015-09-28	$12.76	$12.85	$12.58	$12.77	$10.91	14,008
2015-09-25	$12.94	$13.19	$12.69	$12.69	$10.84	4,063
2015-09-24	$13.24	$13.44	$12.81	$13.44	$11.48	7,657
2015-09-23	$13.58	$13.64	$13.24	$13.24	$11.31	4,794
2015-09-22	$13.02	$13.42	$13.02	$13.09	$11.18	3,901
2015-09-21	$13.44	$13.82	$13.34	$13.82	$11.80	4,702
2015-09-18	$13.77	$13.90	$13.57	$13.59	$11.61	2,339
2015-09-17	$13.61	$14.02	$13.50	$13.61	$11.62	4,299
2015-09-16	$13.56	$13.70	$13.42	$13.70	$11.70	15,495
2015-09-15	$13.20	$13.55	$13.05	$13.36	$11.41	17,171
2015-09-14	$13.47	$13.79	$13.43	$13.75	$11.74	15,486
2015-09-11	$13.47	$13.68	$13.27	$13.28	$11.34	7,116
2015-09-10	$13.35	$13.48	$13.09	$13.48	$11.51	10,118
2015-09-09	$13.41	$13.43	$13.20	$13.29	$11.35	6,632
2015-09-08	$13.11	$13.49	$13.11	$13.45	$11.49	4,236
2015-09-04	$13.17	$13.34	$12.97	$13.15	$11.23	6,314
2015-09-03	$13.39	$13.74	$13.34	$13.34	$11.39	7,214
2015-09-02	$13.31	$13.67	$13.26	$13.63	$11.64	6,756

Clicks Group Ltd (CLCGY) News Headlines

Recent Clicks Group Ltd (CLCGY) News

Similar Companies to Clicks Group Ltd (CLCGY) in the None Industry

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

Clicks Group Ltd (CLCGY) Exchange: PINK