Comtech Telecommunications Corp (CMTL) Stock

Data as of June 27, 2025

$2.23 ($0.16) 7.73%

Comtech Telecommunications Corp - Daily Information

Click for more stock information on Comtech Telecommunications Corp.

Daily Information	Data
Date	June 27, 2025
Open	$2.07
Previous Close	$2.23
High	$2.38
Low	$2.05
Adjusted Open	$2.07
Previous Adjusted Close	$2.23
Adjusted High	$2.38
Adjusted Low	$2.05

About Comtech Telecommunications Corp (CMTL)

Comtech Telecommunications Corp., which trades on NASDAQ under the symbol CMTL, is a technology company specializing in the design, development, production, and market of secure C4ISR (Command, Control, Communications, Computers, Intelligence, Surveillance, and Reconnaissance) solutions, as well as products used in wireless communication and other forums across the globe. Headquartered in Melville, NY, it was founded in 1967 as a research and product initiative and since then has consistently provided quality products based on advanced engineering and scientific principles. Today, Comtech Telecommunications Corp. is a publicly traded company and employs more than 1,100 people worldwide. During its more than 50 years of operation, Comtech Telecommunications Corp. has constantly worked to stay ahead of the technological curve. Its solutions and products, which are developed by a skilled workforce of engineers, are trusted by many government customers, commercial and industrial customers, and international businesses. The organization does business all over the world, with locations in the U.S., Canada, Spain, France, Germany, and more. In addition to its top-quality products and services, Comtech Telecommunications Corp. is proud of its dedication and commitment to innovation. Its research and development teams have been awarded numerous patents, including 23 patents in 2018 alone, for the companyâs breakthrough technologies and unique solutions. This dedication has helped the company to grow exponentially over the years, leading to the success it enjoys today. Sustainability is another core value of Comtech Telecommunications Corp., which works to actively reduce its environmental impact and strives to be a responsible member of the global community. The company is constantly innovating and investing in sustainable solutions, such as energy-efficient products, renewable energy sources, and green supply chain strategies. Through continuous improvement, Comtech Telecommunications Corp. is committed to achieving a carbon-neutral model and minimizing its environmental footprint.

Invest in Comtech Telecommunications Corp (CMTL)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

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 Comtech Telecommunications Corp (CMTL)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-20	$2.07	$2.38	$2.05	$2.23	$2.23	589,348
2025-06-18	$1.98	$2.16	$1.96	$2.07	$2.07	327,716
2025-06-17	$2.01	$2.07	$1.96	$1.98	$1.98	127,147
2025-06-16	$1.95	$2.06	$1.91	$2.02	$2.02	143,740
2025-06-13	$2.05	$2.14	$1.90	$1.95	$1.95	233,703
2025-06-12	$2.20	$2.27	$2.03	$2.09	$2.09	244,525
2025-06-11	$2.05	$2.29	$2.05	$2.19	$2.19	372,916
2025-06-10	$2.32	$2.32	$1.71	$2.08	$2.08	1,896,664
2025-06-09	$2.34	$2.65	$2.23	$2.54	$2.54	1,256,684
2025-06-06	$2.24	$2.33	$2.16	$2.27	$2.27	330,405
2025-06-05	$2.16	$2.23	$2.08	$2.20	$2.20	154,316
2025-06-04	$2.11	$2.19	$2.08	$2.16	$2.16	81,594
2025-06-03	$2.13	$2.19	$2.07	$2.10	$2.10	87,428
2025-06-02	$2.08	$2.21	$2.08	$2.15	$2.15	108,714
2025-05-30	$2.20	$2.21	$2.05	$2.08	$2.08	164,892
2025-05-29	$2.23	$2.23	$2.09	$2.23	$2.23	86,607
2025-05-28	$2.22	$2.28	$2.08	$2.20	$2.20	166,061
2025-05-27	$2.30	$2.38	$2.20	$2.24	$2.24	184,059
2025-05-23	$2.11	$2.30	$2.10	$2.27	$2.27	186,743
2025-05-22	$2.00	$2.29	$2.00	$2.19	$2.19	283,748
2025-05-21	$2.01	$2.09	$1.88	$1.96	$1.96	162,289
2025-05-20	$2.00	$2.11	$1.98	$2.02	$2.02	233,622
2025-05-19	$1.76	$2.06	$1.76	$2.02	$2.02	571,351
2025-05-16	$1.74	$1.99	$1.70	$1.82	$1.82	773,176
2025-05-15	$1.55	$1.78	$1.52	$1.72	$1.72	310,065
2025-05-14	$1.63	$1.66	$1.52	$1.57	$1.57	95,091
2025-05-13	$1.53	$1.71	$1.53	$1.64	$1.64	143,271
2025-05-12	$1.49	$1.67	$1.48	$1.52	$1.52	217,005
2025-05-09	$1.50	$1.53	$1.47	$1.48	$1.48	86,897
2025-05-08	$1.49	$1.50	$1.43	$1.48	$1.48	65,042
2025-05-07	$1.40	$1.47	$1.36	$1.44	$1.44	106,178
2025-05-06	$1.48	$1.50	$1.37	$1.41	$1.41	149,299
2025-05-05	$1.48	$1.55	$1.48	$1.48	$1.48	125,303
2025-05-02	$1.43	$1.52	$1.43	$1.48	$1.48	250,074
2025-05-01	$1.38	$1.44	$1.35	$1.43	$1.43	109,308
2025-04-30	$1.37	$1.40	$1.32	$1.37	$1.37	70,128
2025-04-29	$1.39	$1.46	$1.36	$1.42	$1.42	315,410
2025-04-28	$1.41	$1.47	$1.35	$1.39	$1.39	144,021
2025-04-25	$1.38	$1.43	$1.34	$1.43	$1.43	136,154
2025-04-24	$1.35	$1.44	$1.32	$1.40	$1.40	102,734
2025-04-23	$1.29	$1.40	$1.29	$1.35	$1.35	173,875
2025-04-22	$1.25	$1.30	$1.19	$1.27	$1.27	225,511
2025-04-21	$1.31	$1.32	$1.22	$1.25	$1.25	137,465
2025-04-17	$1.29	$1.34	$1.25	$1.32	$1.32	128,383
2025-04-16	$1.38	$1.38	$1.21	$1.29	$1.29	132,165
2025-04-15	$1.38	$1.43	$1.34	$1.38	$1.38	125,879
2025-04-14	$1.38	$1.38	$1.32	$1.37	$1.37	74,498
2025-04-11	$1.39	$1.39	$1.30	$1.35	$1.35	170,907
2025-04-10	$1.45	$1.45	$1.34	$1.36	$1.36	146,731
2025-04-09	$1.37	$1.49	$1.24	$1.47	$1.47	303,803
2025-04-08	$1.36	$1.36	$1.24	$1.27	$1.27	178,599
2025-04-07	$1.31	$1.37	$1.21	$1.30	$1.30	214,208
2025-04-04	$1.40	$1.42	$1.25	$1.36	$1.36	284,733
2025-04-03	$1.57	$1.57	$1.40	$1.40	$1.40	424,493
2025-04-02	$1.51	$1.68	$1.51	$1.63	$1.63	175,457
2025-04-01	$1.61	$1.68	$1.51	$1.55	$1.55	281,524
2025-03-31	$1.72	$1.73	$1.60	$1.60	$1.60	353,349
2025-03-28	$1.79	$1.79	$1.69	$1.72	$1.72	228,148
2025-03-27	$1.80	$1.82	$1.74	$1.80	$1.80	183,181
2025-03-26	$1.88	$1.88	$1.78	$1.79	$1.79	123,607
2025-03-25	$1.99	$1.99	$1.86	$1.87	$1.87	171,039
2025-03-24	$1.95	$2.00	$1.88	$2.00	$2.00	130,079
2025-03-21	$1.91	$1.96	$1.87	$1.94	$1.94	376,186
2025-03-20	$1.90	$1.98	$1.89	$1.93	$1.93	115,122
2025-03-19	$1.95	$1.99	$1.86	$1.94	$1.94	195,544
2025-03-18	$1.99	$2.01	$1.92	$1.93	$1.93	217,705
2025-03-17	$1.80	$2.12	$1.78	$2.08	$2.08	486,734
2025-03-14	$1.88	$1.97	$1.73	$1.76	$1.76	816,030
2025-03-13	$1.86	$2.01	$1.68	$1.89	$1.89	802,896
2025-03-12	$2.07	$2.16	$1.99	$2.13	$2.13	830,991
2025-03-11	$1.89	$2.11	$1.85	$2.02	$2.02	701,629
2025-03-10	$1.92	$2.05	$1.76	$1.92	$1.92	2,075,926
2025-03-07	$1.73	$1.75	$1.59	$1.72	$1.72	368,044
2025-03-06	$1.80	$1.84	$1.65	$1.73	$1.73	303,673
2025-03-05	$1.94	$1.94	$1.82	$1.84	$1.84	357,925
2025-03-04	$1.63	$1.96	$1.56	$1.92	$1.92	560,866
2025-03-03	$1.75	$1.79	$1.58	$1.61	$1.61	193,967
2025-02-28	$1.76	$1.76	$1.67	$1.70	$1.70	308,599
2025-02-27	$1.77	$1.90	$1.75	$1.80	$1.80	243,406
2025-02-26	$1.81	$1.86	$1.72	$1.75	$1.75	381,007
2025-02-25	$1.90	$1.96	$1.75	$1.79	$1.79	427,755
2025-02-24	$2.09	$2.10	$1.87	$1.89	$1.89	382,097
2025-02-21	$2.21	$2.29	$2.09	$2.11	$2.11	347,571
2025-02-20	$2.25	$2.32	$2.14	$2.20	$2.20	141,967
2025-02-19	$2.38	$2.52	$2.25	$2.26	$2.26	569,357
2025-02-18	$2.34	$2.49	$2.32	$2.37	$2.37	208,189
2025-02-14	$2.27	$2.37	$2.19	$2.33	$2.33	308,570
2025-02-13	$2.20	$2.32	$2.12	$2.24	$2.24	492,551
2025-02-12	$2.21	$2.21	$2.07	$2.15	$2.15	241,400
2025-02-11	$2.20	$2.30	$2.18	$2.20	$2.20	246,588
2025-02-10	$2.36	$2.42	$2.26	$2.29	$2.29	198,106
2025-02-07	$2.45	$2.60	$2.27	$2.34	$2.34	283,319
2025-02-06	$2.30	$2.45	$2.20	$2.45	$2.45	507,160
2025-02-05	$1.97	$2.28	$1.97	$2.27	$2.27	403,662
2025-02-04	$1.90	$1.98	$1.90	$1.97	$1.97	185,895
2025-02-03	$1.95	$1.99	$1.88	$1.88	$1.88	285,334
2025-01-31	$2.12	$2.15	$1.92	$2.00	$2.00	1,103,476
2025-01-30	$2.08	$2.16	$2.05	$2.10	$2.10	287,370
2025-01-29	$2.19	$2.22	$2.03	$2.07	$2.07	390,558
2025-01-28	$2.26	$2.30	$2.15	$2.17	$2.17	249,779
2025-01-27	$2.40	$2.52	$2.15	$2.22	$2.22	602,691
2025-01-24	$2.45	$2.53	$2.39	$2.45	$2.45	370,548
2025-01-23	$2.52	$2.63	$2.33	$2.44	$2.44	435,874
2025-01-22	$2.47	$2.58	$2.43	$2.54	$2.54	244,638
2025-01-21	$2.68	$2.68	$2.34	$2.44	$2.44	667,233
2025-01-17	$2.70	$2.75	$2.63	$2.63	$2.63	356,396
2025-01-16	$2.57	$2.68	$2.49	$2.66	$2.66	236,489
2025-01-15	$2.83	$2.87	$2.48	$2.66	$2.66	721,506
2025-01-14	$2.31	$2.96	$2.31	$2.80	$2.80	1,828,678
2025-01-13	$3.35	$3.35	$1.96	$2.34	$2.34	4,369,945
2025-01-10	$3.81	$4.16	$3.81	$4.13	$4.13	552,327
2025-01-08	$4.07	$4.25	$3.75	$3.89	$3.89	509,400
2025-01-07	$4.48	$4.69	$4.12	$4.15	$4.15	548,817
2025-01-06	$4.46	$4.88	$4.33	$4.48	$4.48	1,552,854
2025-01-03	$4.10	$4.40	$4.02	$4.20	$4.20	896,698
2025-01-02	$4.01	$4.34	$3.90	$4.09	$4.09	471,630
2024-12-31	$4.21	$4.22	$3.88	$4.01	$4.01	294,893
2024-12-30	$4.06	$4.30	$3.80	$4.26	$4.26	320,454
2024-12-27	$4.20	$4.51	$4.08	$4.14	$4.14	629,371
2024-12-26	$4.00	$4.57	$3.95	$4.37	$4.37	866,332
2024-12-24	$3.83	$4.19	$3.69	$4.03	$4.03	294,081
2024-12-23	$4.03	$4.71	$3.72	$3.84	$3.84	1,075,013
2024-12-20	$3.00	$3.98	$3.00	$3.69	$3.69	2,132,287
2024-12-19	$3.15	$3.25	$2.93	$3.01	$3.01	333,280
2024-12-18	$3.21	$3.58	$3.09	$3.12	$3.12	599,874
2024-12-17	$3.15	$3.30	$2.73	$3.18	$3.18	942,315
2024-12-16	$3.35	$3.48	$3.22	$3.30	$3.30	298,699
2024-12-13	$3.46	$3.56	$3.26	$3.36	$3.36	373,198
2024-12-12	$3.41	$3.56	$3.25	$3.46	$3.46	289,982
2024-12-11	$3.56	$3.59	$3.30	$3.53	$3.53	273,739
2024-12-10	$3.43	$3.60	$3.42	$3.53	$3.53	226,595
2024-12-09	$3.59	$3.77	$3.47	$3.47	$3.47	240,042
2024-12-06	$3.49	$3.59	$3.42	$3.55	$3.55	124,372
2024-12-05	$3.56	$3.61	$3.42	$3.46	$3.46	268,833
2024-12-04	$3.68	$3.81	$3.53	$3.56	$3.56	266,187
2024-12-03	$3.70	$3.79	$3.56	$3.66	$3.66	297,268
2024-12-02	$3.30	$3.96	$3.30	$3.69	$3.69	766,818
2024-11-29	$3.54	$3.54	$3.36	$3.39	$3.39	221,284
2024-11-27	$3.25	$3.51	$3.21	$3.50	$3.50	382,619
2024-11-26	$3.56	$3.60	$3.25	$3.26	$3.26	295,211
2024-11-25	$3.37	$3.75	$3.37	$3.56	$3.56	308,094
2024-11-22	$3.16	$3.35	$3.15	$3.29	$3.29	340,406
2024-11-21	$3.06	$3.23	$3.02	$3.16	$3.16	420,649
2024-11-20	$2.98	$3.28	$2.86	$3.03	$3.03	436,839
2024-11-19	$2.66	$2.93	$2.65	$2.93	$2.93	646,247
2024-11-18	$2.62	$2.82	$2.58	$2.65	$2.65	511,491
2024-11-15	$2.73	$2.79	$2.53	$2.60	$2.60	379,728
2024-11-14	$2.77	$2.88	$2.65	$2.71	$2.71	727,329
2024-11-13	$2.52	$2.60	$2.48	$2.53	$2.53	279,118
2024-11-12	$2.55	$2.61	$2.47	$2.54	$2.54	287,524
2024-11-11	$2.70	$2.78	$2.51	$2.55	$2.55	619,125
2024-11-08	$2.83	$2.90	$2.63	$2.64	$2.64	378,221
2024-11-07	$2.71	$2.91	$2.67	$2.79	$2.79	433,473
2024-11-06	$2.55	$2.88	$2.49	$2.69	$2.69	720,192
2024-11-05	$2.49	$2.50	$2.35	$2.48	$2.48	579,638
2024-11-04	$3.06	$3.06	$2.42	$2.47	$2.47	1,246,903
2024-11-01	$3.63	$3.67	$2.90	$2.91	$2.91	1,006,405
2024-10-31	$3.90	$3.95	$3.72	$3.72	$3.72	130,724
2024-10-30	$3.89	$4.00	$3.83	$3.87	$3.87	130,947
2024-10-29	$3.83	$4.08	$3.80	$3.93	$3.93	281,713
2024-10-28	$3.78	$3.97	$3.78	$3.84	$3.84	224,315
2024-10-25	$3.64	$3.83	$3.64	$3.80	$3.80	253,295
2024-10-24	$3.77	$3.78	$3.60	$3.70	$3.70	205,086
2024-10-23	$3.71	$3.81	$3.59	$3.60	$3.60	276,311
2024-10-22	$3.96	$4.03	$3.73	$3.75	$3.75	267,608
2024-10-21	$4.02	$4.15	$3.86	$3.94	$3.94	395,990
2024-10-18	$3.84	$4.42	$3.71	$4.12	$4.12	917,586
2024-10-17	$4.34	$4.37	$3.47	$3.54	$3.54	1,423,462
2024-10-16	$4.30	$4.40	$4.27	$4.39	$4.39	230,701
2024-10-15	$4.37	$4.48	$4.12	$4.26	$4.26	341,387
2024-10-14	$4.51	$4.60	$4.39	$4.45	$4.45	205,151
2024-10-11	$4.31	$4.55	$4.31	$4.49	$4.49	246,712
2024-10-10	$4.52	$4.84	$4.33	$4.35	$4.35	420,934
2024-10-09	$4.43	$4.70	$4.41	$4.53	$4.53	300,138
2024-10-08	$4.20	$4.53	$4.14	$4.46	$4.46	205,363
2024-10-07	$4.47	$4.56	$4.14	$4.25	$4.25	323,680
2024-10-04	$4.47	$4.59	$4.36	$4.44	$4.44	139,500
2024-10-03	$4.40	$4.59	$4.36	$4.43	$4.43	229,562
2024-10-02	$4.45	$4.52	$4.33	$4.43	$4.43	177,992
2024-10-01	$4.79	$5.16	$4.40	$4.47	$4.47	633,742
2024-09-30	$4.57	$5.02	$4.55	$4.81	$4.81	1,054,917
2024-09-27	$4.20	$4.49	$4.08	$4.20	$4.20	1,938,923
2024-09-26	$4.19	$4.29	$4.08	$4.09	$4.09	286,614
2024-09-25	$4.48	$4.59	$3.98	$4.13	$4.13	444,783
2024-09-24	$4.44	$4.76	$4.29	$4.46	$4.46	605,398
2024-09-23	$3.94	$4.68	$3.92	$4.51	$4.51	1,671,918
2024-09-20	$3.41	$3.89	$3.34	$3.79	$3.79	975,080
2024-09-19	$3.46	$3.51	$3.38	$3.44	$3.44	189,692
2024-09-18	$3.29	$3.57	$3.29	$3.38	$3.38	710,538
2024-09-17	$3.27	$3.39	$3.23	$3.27	$3.27	320,856
2024-09-16	$3.30	$3.37	$3.20	$3.27	$3.27	242,703
2024-09-13	$3.31	$3.37	$3.25	$3.30	$3.30	166,566
2024-09-12	$3.10	$3.33	$3.10	$3.28	$3.28	274,521
2024-09-11	$3.00	$3.31	$3.00	$3.30	$3.30	374,493
2024-09-10	$2.90	$2.97	$2.83	$2.93	$2.93	115,353
2024-09-09	$2.97	$2.97	$2.87	$2.91	$2.91	161,160
2024-09-06	$3.07	$3.10	$2.95	$3.00	$3.00	148,002
2024-09-05	$2.95	$3.06	$2.92	$3.00	$3.00	84,421
2024-09-04	$3.02	$3.12	$2.91	$2.95	$2.95	224,310
2024-09-03	$3.11	$3.30	$3.04	$3.04	$3.04	215,698
2024-08-30	$3.13	$3.18	$3.10	$3.16	$3.16	42,288
2024-08-29	$3.14	$3.20	$3.04	$3.09	$3.09	157,638
2024-08-28	$3.13	$3.18	$3.05	$3.13	$3.13	90,654
2024-08-27	$3.20	$3.25	$3.11	$3.13	$3.13	145,120
2024-08-26	$3.33	$3.39	$3.22	$3.23	$3.23	102,209
2024-08-23	$3.30	$3.39	$3.25	$3.33	$3.33	154,721
2024-08-22	$3.27	$3.33	$3.22	$3.26	$3.26	116,441
2024-08-21	$3.25	$3.31	$3.12	$3.28	$3.28	225,393
2024-08-20	$3.45	$3.46	$3.20	$3.24	$3.24	286,652
2024-08-19	$3.24	$3.52	$3.23	$3.42	$3.42	737,052
2024-08-16	$3.17	$3.26	$3.10	$3.20	$3.20	223,950
2024-08-15	$3.05	$3.14	$3.05	$3.14	$3.14	202,461
2024-08-14	$3.02	$3.03	$2.92	$2.99	$2.99	228,558
2024-08-13	$2.91	$3.04	$2.89	$3.00	$3.00	227,506
2024-08-12	$3.19	$3.19	$2.88	$2.93	$2.93	399,313
2024-08-09	$3.16	$3.35	$3.10	$3.17	$3.17	342,738
2024-08-08	$3.08	$3.25	$3.05	$3.15	$3.15	273,489
2024-08-07	$2.91	$3.17	$2.90	$3.03	$3.03	294,271
2024-08-06	$2.81	$2.86	$2.71	$2.81	$2.81	243,329
2024-08-05	$2.68	$2.94	$2.63	$2.81	$2.81	504,440
2024-08-02	$3.05	$3.14	$2.93	$2.98	$2.98	341,353
2024-08-01	$3.25	$3.29	$3.11	$3.17	$3.17	352,714
2024-07-31	$3.31	$3.45	$3.21	$3.24	$3.24	378,751
2024-07-30	$3.33	$3.38	$3.20	$3.22	$3.22	265,776
2024-07-29	$3.49	$3.60	$3.26	$3.32	$3.32	424,857
2024-07-26	$3.15	$3.50	$3.13	$3.40	$3.40	580,805
2024-07-25	$3.05	$3.18	$3.04	$3.15	$3.15	179,042
2024-07-24	$3.13	$3.22	$3.05	$3.06	$3.06	319,203
2024-07-23	$3.05	$3.24	$3.05	$3.14	$3.14	262,743
2024-07-22	$2.92	$3.14	$2.92	$3.09	$3.09	287,380
2024-07-19	$3.03	$3.09	$2.88	$2.90	$2.90	476,022
2024-07-18	$3.31	$3.47	$3.00	$3.04	$3.04	683,050
2024-07-17	$3.41	$3.50	$3.25	$3.31	$3.31	854,931
2024-07-16	$3.31	$3.44	$3.22	$3.39	$3.39	443,676
2024-07-15	$3.35	$3.39	$3.24	$3.27	$3.27	519,824
2024-07-12	$3.55	$3.57	$3.31	$3.33	$3.33	501,990
2024-07-11	$3.38	$3.55	$3.31	$3.52	$3.52	752,134
2024-07-10	$3.05	$3.41	$2.98	$3.27	$3.27	772,614
2024-07-09	$2.97	$3.07	$2.88	$3.03	$3.03	454,114
2024-07-08	$3.02	$3.11	$2.89	$2.95	$2.95	687,866
2024-07-05	$3.20	$3.29	$3.00	$3.01	$3.01	521,294
2024-07-03	$2.99	$3.23	$2.99	$3.23	$3.23	389,629
2024-07-02	$3.09	$3.13	$2.96	$3.03	$3.03	369,911
2024-07-01	$3.17	$3.18	$2.87	$3.09	$3.09	1,567,613
2024-06-28	$3.14	$3.43	$2.93	$3.03	$3.03	4,827,564
2024-06-27	$3.15	$3.21	$3.02	$3.12	$3.12	887,181
2024-06-26	$3.11	$3.48	$3.00	$3.17	$3.17	1,608,586
2024-06-25	$3.40	$3.40	$2.93	$2.94	$2.94	2,639,699
2024-06-24	$3.62	$3.69	$3.32	$3.35	$3.35	1,723,170
2024-06-21	$3.91	$4.18	$3.63	$3.64	$3.64	2,859,322
2024-06-20	$3.80	$4.35	$3.66	$3.81	$3.81	10,031,704
2024-06-18	$3.06	$4.38	$2.90	$4.07	$4.07	91,425,417
2024-06-17	$2.11	$2.21	$2.07	$2.17	$2.17	263,409
2024-06-14	$2.27	$2.32	$2.11	$2.12	$2.12	325,576
2024-06-13	$2.09	$2.32	$1.96	$2.29	$2.29	1,071,130
2024-06-12	$2.18	$2.25	$2.10	$2.12	$2.12	376,049
2024-06-11	$2.19	$2.21	$1.93	$2.13	$2.13	880,559
2024-06-10	$2.15	$2.35	$2.11	$2.30	$2.30	306,888
2024-06-07	$2.43	$2.43	$2.12	$2.19	$2.19	437,760
2024-06-06	$2.50	$2.53	$2.36	$2.47	$2.47	317,636
2024-06-05	$2.54	$2.61	$2.45	$2.49	$2.49	337,978
2024-06-04	$2.55	$2.68	$2.47	$2.54	$2.54	397,237
2024-06-03	$2.55	$2.63	$2.43	$2.57	$2.57	464,395
2024-05-31	$2.50	$2.56	$2.39	$2.49	$2.49	383,822
2024-05-30	$2.53	$2.70	$2.41	$2.42	$2.42	478,425
2024-05-29	$2.50	$2.61	$2.42	$2.52	$2.52	520,321
2024-05-28	$2.22	$2.64	$2.22	$2.56	$2.56	808,898
2024-05-24	$2.22	$2.27	$2.14	$2.21	$2.21	356,904
2024-05-23	$2.22	$2.50	$2.16	$2.21	$2.21	741,212
2024-05-22	$2.25	$2.34	$2.17	$2.22	$2.22	546,017
2024-05-21	$2.51	$2.53	$2.13	$2.25	$2.25	1,225,924
2024-05-20	$2.04	$2.91	$2.03	$2.51	$2.51	4,407,567
2024-05-17	$1.97	$2.23	$1.97	$2.04	$2.04	685,555
2024-05-16	$1.78	$2.02	$1.78	$2.01	$2.01	397,694
2024-05-15	$1.81	$1.88	$1.72	$1.78	$1.78	366,425
2024-05-14	$1.75	$1.79	$1.73	$1.78	$1.78	199,937
2024-05-13	$1.70	$1.82	$1.70	$1.73	$1.73	262,626
2024-05-10	$1.71	$1.81	$1.67	$1.70	$1.70	469,635
2024-05-09	$1.83	$1.90	$1.67	$1.68	$1.68	730,487
2024-05-08	$1.99	$2.03	$1.83	$1.84	$1.84	341,247
2024-05-07	$2.08	$2.08	$1.97	$1.99	$1.99	202,703
2024-05-06	$2.02	$2.14	$1.95	$2.08	$2.08	394,230
2024-05-03	$1.98	$2.09	$1.95	$2.02	$2.02	399,923
2024-05-02	$1.87	$1.93	$1.75	$1.91	$1.91	252,993
2024-05-01	$1.90	$1.94	$1.80	$1.84	$1.84	282,322
2024-04-30	$2.02	$2.02	$1.84	$1.88	$1.88	571,099
2024-04-29	$2.06	$2.21	$2.01	$2.03	$2.03	739,680
2024-04-26	$1.84	$2.06	$1.83	$2.05	$2.05	670,154
2024-04-25	$1.70	$1.90	$1.66	$1.87	$1.87	718,514
2024-04-24	$1.58	$1.78	$1.58	$1.75	$1.75	1,186,106
2024-04-23	$1.75	$1.75	$1.53	$1.58	$1.58	1,166,428
2024-04-22	$1.89	$1.89	$1.75	$1.76	$1.76	938,673
2024-04-19	$1.86	$1.94	$1.84	$1.85	$1.85	541,957
2024-04-18	$2.02	$2.03	$1.86	$1.88	$1.88	449,847
2024-04-17	$2.01	$2.07	$1.96	$2.01	$2.01	405,835
2024-04-16	$2.02	$2.12	$1.96	$2.02	$2.02	573,241
2024-04-15	$2.35	$2.38	$2.02	$2.02	$2.02	677,624
2024-04-12	$2.66	$2.70	$2.32	$2.33	$2.33	576,249
2024-04-11	$2.62	$2.75	$2.62	$2.66	$2.66	445,069
2024-04-10	$2.77	$2.77	$2.56	$2.59	$2.59	492,088
2024-04-09	$2.78	$2.97	$2.73	$2.82	$2.82	427,398
2024-04-08	$2.65	$2.98	$2.59	$2.76	$2.76	502,224
2024-04-05	$2.88	$2.90	$2.63	$2.63	$2.63	856,453
2024-04-04	$3.08	$3.16	$2.88	$2.91	$2.91	549,272
2024-04-03	$3.18	$3.18	$3.00	$3.06	$3.06	590,781
2024-04-02	$3.30	$3.30	$3.13	$3.16	$3.16	501,774
2024-04-01	$3.45	$3.45	$3.19	$3.30	$3.30	603,660
2024-03-28	$3.51	$3.64	$3.30	$3.43	$3.43	865,292
2024-03-27	$3.28	$3.56	$3.17	$3.51	$3.51	1,277,946
2024-03-26	$3.29	$3.47	$3.13	$3.13	$3.13	1,023,347
2024-03-25	$3.21	$3.36	$3.13	$3.23	$3.23	652,803
2024-03-22	$3.30	$3.56	$3.16	$3.21	$3.21	908,254
2024-03-21	$3.45	$3.58	$3.19	$3.28	$3.28	1,053,371
2024-03-20	$3.39	$3.59	$3.06	$3.46	$3.46	1,679,895
2024-03-19	$4.00	$4.12	$3.11	$3.43	$3.43	2,885,142
2024-03-18	$4.60	$4.81	$4.43	$4.60	$4.60	693,265
2024-03-15	$4.55	$4.88	$4.42	$4.59	$4.59	1,192,832
2024-03-14	$4.27	$4.66	$4.27	$4.55	$4.55	997,399
2024-03-13	$5.61	$5.67	$4.13	$4.19	$4.19	2,379,414
2024-03-12	$5.69	$5.76	$5.46	$5.76	$5.76	302,932
2024-03-11	$5.80	$5.90	$5.65	$5.73	$5.73	254,701
2024-03-08	$6.03	$6.42	$5.78	$5.79	$5.79	283,588
2024-03-07	$6.18	$6.20	$5.98	$6.07	$6.07	184,953
2024-03-06	$6.31	$6.38	$6.09	$6.15	$6.15	129,368
2024-03-05	$6.41	$6.46	$6.27	$6.30	$6.30	141,330
2024-03-04	$6.59	$6.59	$6.31	$6.49	$6.49	205,001
2024-03-01	$6.73	$6.73	$6.51	$6.60	$6.60	139,281
2024-02-29	$6.60	$6.94	$6.60	$6.76	$6.76	237,987
2024-02-28	$6.42	$6.58	$6.35	$6.51	$6.51	150,476
2024-02-27	$6.62	$6.69	$6.40	$6.41	$6.41	134,387
2024-02-26	$6.38	$6.67	$6.33	$6.56	$6.56	168,969
2024-02-23	$6.69	$6.69	$6.14	$6.45	$6.45	246,181
2024-02-22	$7.09	$7.18	$6.75	$6.75	$6.75	401,060
2024-02-21	$7.18	$7.27	$7.06	$7.15	$7.15	221,682
2024-02-20	$7.04	$7.28	$7.01	$7.22	$7.22	187,003
2024-02-16	$7.07	$7.19	$6.93	$7.15	$7.15	250,340
2024-02-15	$6.87	$7.16	$6.73	$7.12	$7.12	274,496
2024-02-14	$6.26	$6.85	$6.26	$6.84	$6.84	271,196
2024-02-13	$6.29	$6.47	$6.21	$6.23	$6.23	360,736
2024-02-12	$6.14	$6.51	$6.13	$6.50	$6.50	269,777
2024-02-09	$5.93	$6.15	$5.90	$6.13	$6.13	143,706
2024-02-08	$5.98	$6.05	$5.90	$5.93	$5.93	215,393
2024-02-07	$5.98	$6.16	$5.77	$5.92	$5.92	841,947
2024-02-06	$6.13	$6.28	$5.87	$5.96	$5.96	288,738
2024-02-05	$6.25	$6.28	$5.94	$6.14	$6.14	224,041
2024-02-02	$6.44	$6.44	$6.12	$6.24	$6.24	300,170
2024-02-01	$6.92	$7.13	$6.21	$6.51	$6.51	726,516
2024-01-31	$6.76	$6.76	$6.31	$6.33	$6.33	224,747
2024-01-30	$6.90	$6.97	$6.60	$6.79	$6.79	297,722
2024-01-29	$7.08	$7.08	$6.86	$6.91	$6.91	170,797
2024-01-26	$7.30	$7.46	$7.10	$7.10	$7.10	145,403
2024-01-25	$7.20	$7.41	$7.07	$7.26	$7.26	227,988
2024-01-24	$7.45	$7.68	$7.13	$7.15	$7.15	298,306
2024-01-23	$7.76	$7.77	$7.29	$7.38	$7.38	339,293
2024-01-22	$6.76	$8.18	$6.74	$7.76	$7.76	882,228
2024-01-19	$6.82	$6.82	$6.52	$6.73	$6.73	325,299
2024-01-18	$7.16	$7.19	$6.71	$6.79	$6.79	770,269
2024-01-17	$7.63	$7.63	$7.12	$7.17	$7.17	333,761
2024-01-16	$7.90	$7.93	$7.73	$7.75	$7.75	309,178
2024-01-12	$7.79	$8.07	$7.77	$7.96	$7.96	230,728
2024-01-11	$8.13	$8.15	$7.73	$7.75	$7.75	249,720
2024-01-10	$8.13	$8.26	$8.07	$8.14	$8.14	167,668
2024-01-09	$8.19	$8.29	$8.05	$8.12	$8.12	165,742
2024-01-08	$8.23	$8.37	$8.15	$8.29	$8.29	255,880
2024-01-05	$8.28	$8.36	$8.16	$8.21	$8.21	207,509
2024-01-04	$8.67	$8.67	$8.30	$8.30	$8.30	282,050
2024-01-03	$8.08	$8.66	$7.95	$8.61	$8.61	635,846
2024-01-02	$8.39	$8.55	$8.07	$8.11	$8.11	398,053
2023-12-29	$8.46	$8.61	$8.32	$8.43	$8.43	255,193
2023-12-28	$8.57	$8.71	$8.41	$8.49	$8.49	347,720
2023-12-27	$8.55	$8.62	$8.39	$8.61	$8.61	277,226
2023-12-26	$8.40	$8.62	$8.28	$8.58	$8.58	293,830
2023-12-22	$7.82	$8.30	$7.82	$8.27	$8.27	501,101
2023-12-21	$7.66	$7.82	$7.66	$7.78	$7.78	222,554
2023-12-20	$7.68	$7.91	$7.64	$7.66	$7.66	258,085
2023-12-19	$7.65	$7.99	$7.60	$7.66	$7.66	291,650
2023-12-18	$7.92	$8.03	$7.45	$7.60	$7.60	592,186
2023-12-15	$8.06	$8.12	$7.58	$7.92	$7.92	1,031,479
2023-12-14	$7.69	$8.33	$7.59	$7.86	$7.86	913,236
2023-12-13	$7.67	$7.75	$7.26	$7.54	$7.54	1,074,931
2023-12-12	$7.90	$7.94	$7.56	$7.65	$7.65	704,546
2023-12-11	$8.87	$8.91	$7.79	$7.87	$7.87	914,712
2023-12-08	$11.60	$11.60	$8.74	$8.79	$8.79	2,409,894
2023-12-07	$12.00	$12.51	$11.85	$12.50	$12.50	374,856
2023-12-06	$11.75	$12.36	$11.61	$12.03	$12.03	246,999
2023-12-05	$12.10	$12.18	$12.00	$12.08	$12.08	169,445
2023-12-04	$12.16	$12.44	$12.04	$12.15	$12.15	186,558
2023-12-01	$11.72	$12.22	$11.65	$12.21	$12.21	192,049
2023-11-30	$11.93	$11.99	$11.74	$11.81	$11.81	86,647
2023-11-29	$11.88	$12.09	$11.84	$11.91	$11.91	92,231
2023-11-28	$12.21	$12.37	$11.80	$11.86	$11.86	122,379
2023-11-27	$12.25	$12.33	$12.15	$12.25	$12.25	106,828
2023-11-24	$12.16	$12.48	$12.16	$12.37	$12.37	78,215
2023-11-22	$12.37	$12.50	$12.05	$12.15	$12.15	97,295
2023-11-21	$12.23	$12.37	$12.06	$12.27	$12.27	97,614
2023-11-20	$12.25	$12.48	$12.02	$12.31	$12.31	106,228
2023-11-17	$12.12	$12.44	$12.12	$12.33	$12.33	148,862
2023-11-16	$12.31	$12.36	$11.99	$12.03	$12.03	98,642
2023-11-15	$12.45	$12.57	$12.18	$12.36	$12.36	190,260
2023-11-14	$12.12	$12.48	$12.12	$12.39	$12.39	227,070
2023-11-13	$11.92	$12.21	$11.82	$11.97	$11.97	107,717
2023-11-10	$11.95	$12.15	$11.54	$12.06	$12.06	205,934
2023-11-09	$12.69	$12.69	$11.73	$11.97	$11.97	233,368
2023-11-08	$12.77	$12.80	$12.17	$12.29	$12.29	274,389
2023-11-07	$12.67	$12.92	$12.50	$12.77	$12.77	205,695
2023-11-06	$12.77	$12.99	$12.45	$12.69	$12.69	176,546
2023-11-03	$12.81	$13.04	$12.64	$12.68	$12.68	196,580
2023-11-02	$12.40	$12.69	$12.36	$12.60	$12.60	158,786
2023-11-01	$12.20	$12.49	$11.93	$12.32	$12.32	151,910
2023-10-31	$11.84	$12.37	$11.84	$12.20	$12.20	412,415
2023-10-30	$11.27	$11.80	$11.16	$11.78	$11.78	200,168
2023-10-27	$11.52	$11.63	$11.06	$11.18	$11.18	168,535
2023-10-26	$11.02	$11.57	$10.90	$11.50	$11.50	201,926
2023-10-25	$10.69	$11.09	$10.65	$11.06	$11.06	182,631
2023-10-24	$10.90	$10.91	$10.70	$10.77	$10.77	87,988
2023-10-23	$10.61	$11.11	$10.44	$10.82	$10.82	187,360
2023-10-20	$10.74	$10.98	$10.69	$10.69	$10.69	176,467
2023-10-19	$10.64	$11.17	$10.61	$10.69	$10.69	246,232
2023-10-18	$10.30	$10.81	$10.14	$10.75	$10.75	196,896
2023-10-17	$10.15	$10.52	$10.09	$10.32	$10.32	311,056
2023-10-16	$10.55	$10.56	$10.01	$10.29	$10.29	414,218
2023-10-13	$9.98	$10.90	$9.65	$10.37	$10.37	1,504,096
2023-10-12	$8.99	$8.99	$7.91	$8.14	$8.14	472,876
2023-10-11	$8.65	$8.89	$8.58	$8.80	$8.80	96,827
2023-10-10	$8.86	$9.08	$8.66	$8.69	$8.69	107,732
2023-10-09	$8.43	$9.13	$8.43	$8.91	$8.91	257,871
2023-10-06	$8.15	$8.47	$8.11	$8.22	$8.22	84,675
2023-10-05	$8.24	$8.32	$8.10	$8.20	$8.20	184,847
2023-10-04	$8.06	$8.40	$8.03	$8.24	$8.24	95,657
2023-10-03	$8.57	$8.65	$8.03	$8.04	$8.04	168,958
2023-10-02	$8.76	$8.76	$8.32	$8.50	$8.50	157,739
2023-09-29	$8.63	$8.76	$8.46	$8.75	$8.75	136,708
2023-09-28	$8.58	$8.64	$8.35	$8.61	$8.61	106,846
2023-09-27	$8.60	$8.61	$8.39	$8.55	$8.55	132,023
2023-09-26	$8.49	$8.58	$8.46	$8.57	$8.57	128,382
2023-09-25	$8.50	$8.59	$8.38	$8.50	$8.50	104,434
2023-09-22	$8.51	$8.56	$8.41	$8.48	$8.48	109,895
2023-09-21	$8.47	$8.57	$8.42	$8.50	$8.50	85,794
2023-09-20	$8.53	$8.77	$8.43	$8.50	$8.50	141,352
2023-09-19	$8.61	$8.70	$8.41	$8.52	$8.52	110,350
2023-09-18	$8.56	$8.68	$8.49	$8.61	$8.61	116,945
2023-09-15	$8.79	$8.79	$8.47	$8.53	$8.53	538,470
2023-09-14	$8.73	$8.85	$8.63	$8.81	$8.81	110,890
2023-09-13	$8.54	$8.74	$8.49	$8.63	$8.63	146,174
2023-09-12	$8.97	$9.03	$8.38	$8.53	$8.53	207,853
2023-09-11	$9.62	$9.62	$8.81	$8.96	$8.96	177,292
2023-09-08	$9.75	$9.78	$9.60	$9.71	$9.71	71,998
2023-09-07	$9.78	$9.80	$9.53	$9.74	$9.74	110,403
2023-09-06	$9.86	$9.86	$9.59	$9.80	$9.80	121,956
2023-09-05	$10.00	$10.05	$9.75	$9.77	$9.77	147,053
2023-09-01	$10.08	$10.22	$9.99	$10.07	$10.07	106,151
2023-08-31	$10.10	$10.24	$9.99	$10.05	$10.05	109,755
2023-08-30	$9.81	$10.04	$9.81	$10.02	$10.02	145,679
2023-08-29	$9.74	$9.95	$9.70	$9.83	$9.83	183,628
2023-08-28	$9.71	$9.87	$9.57	$9.72	$9.72	144,443
2023-08-25	$9.61	$9.68	$9.43	$9.65	$9.65	116,922
2023-08-24	$9.70	$9.74	$9.39	$9.60	$9.60	198,919
2023-08-23	$9.23	$9.73	$9.19	$9.71	$9.71	133,462
2023-08-22	$9.32	$9.41	$9.20	$9.26	$9.26	69,977
2023-08-21	$9.24	$9.52	$9.20	$9.28	$9.28	118,234
2023-08-18	$9.11	$9.32	$9.11	$9.20	$9.20	110,016
2023-08-17	$9.22	$9.37	$9.17	$9.21	$9.21	84,035
2023-08-16	$9.21	$9.41	$9.15	$9.20	$9.20	197,976
2023-08-15	$9.45	$9.45	$9.21	$9.25	$9.25	106,202
2023-08-14	$9.31	$9.50	$9.27	$9.48	$9.48	88,289
2023-08-11	$9.36	$9.38	$9.25	$9.35	$9.35	68,284
2023-08-10	$9.37	$9.62	$9.30	$9.36	$9.36	88,605
2023-08-09	$9.81	$9.81	$9.35	$9.36	$9.36	87,237
2023-08-08	$9.59	$9.88	$9.42	$9.81	$9.81	105,923
2023-08-07	$9.97	$10.09	$9.59	$9.74	$9.74	120,434
2023-08-04	$9.97	$10.11	$9.89	$9.90	$9.90	163,970
2023-08-03	$9.91	$10.04	$9.91	$9.98	$9.98	166,440
2023-08-02	$10.00	$10.20	$9.93	$10.00	$10.00	129,868
2023-08-01	$9.68	$10.12	$9.57	$10.09	$10.09	307,071
2023-07-31	$10.13	$10.28	$10.02	$10.16	$10.16	99,844
2023-07-28	$10.10	$10.22	$10.00	$10.06	$10.06	114,219
2023-07-27	$10.23	$10.25	$9.96	$10.01	$10.01	125,856
2023-07-26	$10.03	$10.32	$10.00	$10.19	$10.19	102,372
2023-07-25	$10.15	$10.19	$9.98	$10.05	$10.05	123,066
2023-07-24	$10.06	$10.24	$9.97	$10.15	$10.15	215,022
2023-07-21	$10.15	$10.17	$9.68	$10.05	$10.05	249,382
2023-07-20	$9.60	$10.07	$9.60	$10.04	$10.04	329,255
2023-07-19	$9.25	$9.57	$9.20	$9.54	$9.54	254,520
2023-07-18	$9.04	$9.23	$9.00	$9.22	$9.22	155,802
2023-07-17	$8.71	$9.22	$8.71	$9.05	$9.05	193,852
2023-07-14	$9.00	$9.00	$8.59	$8.73	$8.73	278,791
2023-07-13	$9.04	$9.22	$8.95	$9.05	$9.05	206,205
2023-07-12	$9.10	$9.18	$8.76	$8.93	$8.93	200,709
2023-07-11	$8.96	$8.97	$8.85	$8.91	$8.91	138,118
2023-07-10	$8.87	$9.02	$8.77	$8.89	$8.89	175,940
2023-07-07	$8.56	$8.93	$8.56	$8.84	$8.84	276,077
2023-07-06	$8.90	$8.92	$8.56	$8.59	$8.59	326,759
2023-07-05	$9.22	$9.23	$8.86	$8.86	$8.86	178,075
2023-07-03	$9.15	$9.28	$9.06	$9.24	$9.24	129,631
2023-06-30	$9.24	$9.34	$9.11	$9.14	$9.14	220,409
2023-06-29	$9.00	$9.28	$9.00	$9.18	$9.18	179,539
2023-06-28	$9.26	$9.26	$8.97	$8.98	$8.98	165,003
2023-06-27	$9.25	$9.49	$9.18	$9.26	$9.26	200,899
2023-06-26	$9.52	$9.94	$9.37	$9.38	$9.38	329,964
2023-06-23	$8.89	$9.34	$8.78	$9.12	$9.12	559,343
2023-06-22	$8.96	$9.20	$8.67	$8.98	$8.98	388,819
2023-06-21	$8.41	$8.99	$8.33	$8.96	$8.96	650,679
2023-06-20	$8.44	$8.69	$8.36	$8.47	$8.47	598,901
2023-06-16	$8.90	$9.14	$8.31	$8.41	$8.41	6,527,538
2023-06-15	$8.52	$9.42	$8.52	$8.86	$8.86	1,035,000
2023-06-14	$9.27	$9.34	$8.39	$8.46	$8.46	819,197
2023-06-13	$9.29	$9.40	$9.16	$9.21	$9.21	423,959
2023-06-12	$9.41	$9.50	$9.01	$9.23	$9.23	482,489
2023-06-09	$9.81	$10.16	$9.13	$9.38	$9.38	791,967
2023-06-08	$11.69	$11.76	$11.25	$11.32	$11.32	355,507
2023-06-07	$11.60	$11.98	$11.44	$11.60	$11.60	303,313
2023-06-06	$10.96	$11.54	$10.77	$11.52	$11.52	340,757
2023-06-05	$11.31	$11.50	$10.35	$10.96	$10.96	690,222
2023-06-02	$12.36	$12.45	$12.16	$12.34	$12.34	416,500
2023-06-01	$11.54	$12.50	$11.49	$12.15	$12.15	262,894
2023-05-31	$11.78	$11.90	$11.23	$11.48	$11.48	626,797
2023-05-30	$12.04	$12.17	$11.76	$11.81	$11.81	104,088
2023-05-26	$11.77	$12.07	$11.75	$11.94	$11.94	118,687
2023-05-25	$11.76	$11.97	$11.55	$11.79	$11.79	88,832
2023-05-24	$11.69	$11.82	$11.43	$11.77	$11.77	112,670
2023-05-23	$11.90	$12.07	$11.75	$11.78	$11.78	183,185
2023-05-22	$12.20	$12.20	$11.88	$11.89	$11.89	259,409
2023-05-19	$11.98	$12.55	$11.85	$12.20	$12.20	129,348
2023-05-18	$11.20	$11.91	$10.95	$11.85	$11.85	98,741
2023-05-17	$11.23	$11.42	$11.12	$11.20	$11.20	206,932
2023-05-16	$11.26	$11.45	$10.75	$11.12	$11.12	100,649
2023-05-15	$10.72	$11.36	$10.52	$11.31	$11.31	185,287
2023-05-12	$10.95	$10.95	$10.31	$10.69	$10.69	178,646
2023-05-11	$10.70	$11.13	$10.65	$10.94	$10.94	182,247
2023-05-10	$11.11	$11.11	$10.70	$10.81	$10.81	200,593
2023-05-09	$10.79	$11.03	$10.66	$10.90	$10.90	86,413
2023-05-08	$10.83	$10.95	$10.67	$10.91	$10.91	79,700
2023-05-05	$10.72	$10.80	$10.52	$10.74	$10.74	151,576
2023-05-04	$10.56	$10.56	$10.13	$10.46	$10.46	146,086
2023-05-03	$10.86	$10.86	$10.52	$10.67	$10.67	183,894
2023-05-02	$10.80	$10.89	$10.29	$10.82	$10.82	211,684
2023-05-01	$10.54	$11.26	$10.53	$10.91	$10.91	240,856
2023-04-28	$10.16	$10.37	$10.05	$10.35	$10.35	99,373
2023-04-27	$10.32	$10.32	$10.10	$10.18	$10.18	84,236
2023-04-26	$10.30	$10.49	$10.10	$10.25	$10.25	80,450
2023-04-25	$10.61	$10.80	$10.30	$10.36	$10.36	69,726
2023-04-24	$11.20	$11.20	$10.70	$10.78	$10.78	58,345
2023-04-21	$10.91	$11.36	$10.86	$11.16	$11.16	118,047
2023-04-20	$10.77	$11.11	$10.69	$10.91	$10.91	100,982
2023-04-19	$10.68	$11.00	$10.60	$10.84	$10.84	78,991
2023-04-18	$10.97	$11.21	$10.66	$10.80	$10.80	68,285
2023-04-17	$11.13	$11.14	$10.73	$10.97	$10.97	71,815
2023-04-14	$11.27	$11.42	$10.88	$11.04	$11.04	84,789
2023-04-13	$11.45	$11.57	$11.14	$11.18	$11.18	67,535
2023-04-12	$11.91	$11.91	$11.34	$11.38	$11.38	56,726
2023-04-11	$12.12	$12.12	$11.81	$11.82	$11.82	59,019
2023-04-10	$11.97	$12.19	$11.89	$12.01	$12.01	81,104
2023-04-06	$11.94	$12.04	$11.64	$11.99	$11.99	73,165
2023-04-05	$12.07	$12.16	$11.95	$11.98	$11.98	58,281
2023-04-04	$12.45	$12.45	$12.13	$12.20	$12.20	80,655
2023-04-03	$12.50	$12.57	$12.11	$12.33	$12.33	75,180
2023-03-31	$12.28	$12.49	$12.24	$12.48	$12.48	83,948
2023-03-30	$12.36	$12.37	$12.03	$12.12	$12.12	49,142
2023-03-29	$12.26	$12.26	$11.94	$12.11	$12.11	65,026
2023-03-28	$12.15	$12.22	$12.01	$12.03	$12.03	47,057
2023-03-27	$12.28	$12.48	$12.21	$12.25	$12.25	39,911
2023-03-24	$11.98	$12.04	$11.84	$12.02	$12.02	75,203
2023-03-23	$12.56	$12.69	$12.02	$12.19	$12.19	70,125
2023-03-22	$12.52	$13.01	$12.38	$12.52	$12.52	110,714
2023-03-21	$12.95	$13.17	$12.42	$12.44	$12.44	103,813
2023-03-20	$12.44	$12.71	$12.20	$12.57	$12.57	121,260
2023-03-17	$12.60	$12.64	$12.16	$12.23	$12.23	362,913
2023-03-16	$11.97	$12.83	$11.77	$12.75	$12.75	126,538
2023-03-15	$11.92	$12.34	$11.79	$12.02	$12.02	129,064
2023-03-14	$11.97	$12.71	$11.78	$12.33	$12.33	147,499
2023-03-13	$13.42	$13.42	$11.56	$11.70	$11.70	226,238
2023-03-10	$15.45	$16.33	$12.51	$13.42	$13.42	331,725
2023-03-09	$15.98	$16.24	$15.34	$15.44	$15.44	84,857
2023-03-08	$15.74	$15.95	$15.60	$15.94	$15.94	74,300
2023-03-07	$15.82	$15.85	$15.34	$15.67	$15.67	84,920
2023-03-06	$16.20	$16.20	$15.59	$15.71	$15.71	91,587
2023-03-03	$16.56	$16.56	$16.12	$16.17	$16.17	101,730
2023-03-02	$16.23	$16.58	$16.13	$16.50	$16.50	44,086
2023-03-01	$15.99	$16.46	$15.86	$16.44	$16.44	64,818
2023-02-28	$15.93	$16.48	$15.93	$15.99	$15.99	132,222
2023-02-27	$15.59	$16.50	$15.51	$15.96	$15.96	203,499
2023-02-24	$15.72	$15.78	$15.39	$15.45	$15.45	121,255
2023-02-23	$16.15	$16.15	$15.66	$15.91	$15.91	75,544
2023-02-22	$15.61	$16.08	$15.60	$15.93	$15.93	140,530
2023-02-21	$15.86	$15.96	$15.45	$15.47	$15.47	87,885
2023-02-17	$16.14	$16.21	$15.51	$16.10	$16.10	142,378
2023-02-16	$15.93	$16.21	$15.90	$15.99	$15.99	158,312
2023-02-15	$15.99	$16.45	$15.98	$16.21	$16.21	116,385
2023-02-14	$15.90	$16.36	$15.80	$16.15	$16.15	62,139
2023-02-13	$16.02	$16.24	$15.86	$16.04	$16.04	53,227
2023-02-10	$15.92	$16.07	$15.64	$15.93	$15.93	60,266
2023-02-09	$16.18	$16.57	$15.98	$16.02	$16.02	86,752
2023-02-08	$16.24	$16.32	$15.88	$16.04	$16.04	112,138
2023-02-07	$16.49	$16.67	$16.14	$16.42	$16.42	134,240
2023-02-06	$16.51	$16.77	$16.20	$16.52	$16.52	73,105
2023-02-03	$16.34	$16.76	$16.00	$16.69	$16.69	124,513
2023-02-02	$16.39	$16.87	$16.22	$16.59	$16.59	150,986
2023-02-01	$15.86	$16.39	$15.58	$16.19	$16.19	160,280
2023-01-31	$14.94	$15.91	$14.94	$15.86	$15.86	160,332
2023-01-30	$14.74	$14.99	$14.70	$14.96	$14.96	108,356
2023-01-27	$14.84	$15.10	$14.69	$14.86	$14.86	72,898
2023-01-26	$15.07	$15.21	$14.60	$14.94	$14.94	86,587
2023-01-25	$14.38	$14.96	$14.27	$14.95	$14.95	123,485
2023-01-24	$14.23	$14.57	$14.15	$14.55	$14.55	127,854
2023-01-23	$14.03	$14.63	$14.01	$14.36	$14.36	140,674
2023-01-20	$14.22	$14.24	$13.79	$14.05	$14.05	137,529
2023-01-19	$13.37	$14.39	$13.31	$14.12	$14.12	317,483
2023-01-18	$13.12	$13.55	$13.05	$13.45	$13.45	192,733
2023-01-17	$13.38	$13.63	$12.98	$13.12	$13.12	153,676
2023-01-13	$13.50	$13.82	$13.46	$13.48	$13.38	380,687
2023-01-12	$12.99	$13.42	$12.96	$13.11	$13.01	572,914
2023-01-11	$12.64	$13.03	$12.38	$12.87	$12.77	264,744
2023-01-10	$12.37	$12.56	$12.22	$12.50	$12.41	94,038
2023-01-09	$12.60	$12.84	$12.37	$12.43	$12.34	161,950
2023-01-06	$12.56	$12.56	$12.16	$12.48	$12.39	130,619
2023-01-05	$12.50	$12.68	$12.29	$12.31	$12.22	172,512
2023-01-04	$12.39	$12.62	$12.07	$12.50	$12.41	224,091
2023-01-03	$12.36	$12.58	$12.17	$12.28	$12.19	111,052
2022-12-30	$12.01	$12.24	$11.98	$12.14	$12.14	81,744
2022-12-29	$11.86	$12.23	$11.86	$12.14	$12.14	100,430
2022-12-28	$11.83	$12.00	$11.78	$11.82	$11.82	129,169
2022-12-27	$11.99	$11.99	$11.83	$11.84	$11.84	74,204
2022-12-23	$12.19	$12.26	$11.81	$12.04	$12.04	65,799
2022-12-22	$12.39	$12.45	$12.15	$12.27	$12.27	104,461
2022-12-21	$12.43	$12.79	$12.43	$12.55	$12.55	104,181
2022-12-20	$12.23	$12.45	$12.04	$12.31	$12.31	283,925
2022-12-19	$12.54	$12.54	$12.08	$12.23	$12.23	284,539
2022-12-16	$12.65	$12.78	$12.45	$12.58	$12.58	624,564
2022-12-15	$12.80	$12.95	$12.61	$12.78	$12.78	131,104
2022-12-14	$13.06	$13.27	$12.76	$12.90	$12.90	341,062
2022-12-13	$13.98	$14.14	$12.88	$13.07	$13.07	466,057
2022-12-12	$13.28	$13.61	$13.10	$13.41	$13.41	373,214
2022-12-09	$14.00	$14.05	$13.35	$13.37	$13.37	556,781
2022-12-08	$12.65	$13.49	$12.64	$13.45	$13.45	239,131
2022-12-07	$12.27	$12.78	$12.25	$12.68	$12.68	323,344
2022-12-06	$12.62	$12.67	$12.07	$12.24	$12.24	130,616
2022-12-05	$12.66	$13.25	$12.36	$12.67	$12.67	326,270
2022-12-02	$11.62	$12.66	$11.50	$12.63	$12.63	125,120
2022-12-01	$11.76	$12.04	$11.61	$11.85	$11.85	92,579
2022-11-30	$11.34	$11.75	$11.11	$11.67	$11.67	138,057
2022-11-29	$11.16	$11.40	$11.16	$11.29	$11.29	71,513
2022-11-28	$11.43	$11.50	$11.20	$11.24	$11.24	104,007
2022-11-25	$11.52	$11.76	$11.40	$11.62	$11.62	22,351
2022-11-23	$11.43	$11.59	$11.34	$11.47	$11.47	61,530
2022-11-22	$11.54	$11.54	$11.28	$11.48	$11.48	74,335
2022-11-21	$11.54	$11.59	$11.22	$11.47	$11.47	97,036
2022-11-18	$11.98	$11.99	$11.60	$11.62	$11.62	179,935
2022-11-17	$11.80	$11.80	$11.39	$11.59	$11.59	112,818
2022-11-16	$12.03	$12.07	$11.66	$11.88	$11.88	77,195
2022-11-15	$12.36	$12.62	$12.07	$12.21	$12.21	77,212
2022-11-14	$11.80	$12.48	$11.66	$12.10	$12.10	97,895
2022-11-11	$11.02	$11.94	$11.02	$11.84	$11.84	166,304
2022-11-10	$10.80	$11.15	$10.78	$10.87	$10.87	109,183
2022-11-09	$10.67	$10.68	$10.18	$10.27	$10.27	84,673
2022-11-08	$10.98	$11.30	$10.55	$10.69	$10.69	76,764
2022-11-07	$11.17	$11.17	$10.68	$11.02	$11.02	91,205
2022-11-04	$10.68	$10.94	$10.45	$10.93	$10.93	67,676
2022-11-03	$10.65	$10.73	$10.12	$10.53	$10.53	86,290
2022-11-02	$11.03	$11.31	$10.74	$10.75	$10.75	90,711
2022-11-01	$11.24	$11.24	$10.87	$11.00	$11.00	113,523
2022-10-31	$10.85	$11.18	$10.76	$11.05	$11.05	154,011
2022-10-28	$10.16	$10.90	$9.95	$10.87	$10.87	139,369
2022-10-27	$10.01	$10.21	$9.86	$9.96	$9.96	96,886
2022-10-26	$9.69	$10.15	$9.62	$9.88	$9.88	87,984
2022-10-25	$9.12	$9.73	$9.11	$9.60	$9.60	225,438
2022-10-24	$9.03	$9.22	$8.87	$9.11	$9.11	98,301
2022-10-21	$9.06	$9.20	$8.95	$8.99	$8.99	128,517
2022-10-20	$9.53	$9.55	$8.88	$9.08	$9.08	124,811
2022-10-19	$9.94	$10.09	$9.50	$9.59	$9.59	140,548
2022-10-18	$10.23	$10.45	$10.12	$10.24	$10.24	69,216
2022-10-17	$9.98	$10.41	$9.98	$10.17	$10.07	137,536
2022-10-14	$10.03	$10.18	$9.77	$9.80	$9.71	100,027
2022-10-13	$9.68	$10.08	$9.38	$10.02	$10.02	111,523
2022-10-12	$9.78	$9.80	$9.53	$9.74	$9.74	84,445
2022-10-11	$9.88	$10.05	$9.64	$9.82	$9.82	92,732
2022-10-10	$10.17	$10.25	$9.78	$9.94	$9.94	90,687
2022-10-07	$10.50	$10.62	$10.12	$10.19	$10.19	102,336
2022-10-06	$10.72	$10.94	$10.55	$10.58	$10.58	78,034
2022-10-05	$10.48	$10.91	$10.48	$10.77	$10.77	135,603
2022-10-04	$10.38	$10.77	$10.38	$10.69	$10.69	125,293
2022-10-03	$10.35	$10.45	$9.86	$10.15	$10.15	149,520
2022-09-30	$10.15	$10.93	$9.99	$10.01	$10.01	305,611
2022-09-29	$10.30	$10.30	$9.78	$9.89	$9.89	229,222
2022-09-28	$9.95	$10.33	$9.95	$10.26	$10.26	111,372
2022-09-27	$10.11	$10.25	$9.72	$9.88	$9.88	106,001
2022-09-26	$9.91	$10.36	$9.78	$9.99	$9.99	85,222
2022-09-23	$10.70	$10.76	$9.72	$9.94	$9.94	128,387
2022-09-22	$10.88	$10.97	$10.64	$10.80	$10.80	142,155
2022-09-21	$11.39	$11.42	$10.91	$10.97	$10.97	151,545
2022-09-20	$11.23	$11.23	$10.89	$11.12	$11.12	103,511
2022-09-19	$11.71	$11.79	$11.21	$11.32	$11.32	134,251
2022-09-16	$11.75	$11.96	$11.68	$11.92	$11.92	426,730
2022-09-15	$11.65	$11.95	$11.54	$11.85	$11.85	171,793
2022-09-14	$11.72	$11.81	$11.46	$11.54	$11.54	65,544
2022-09-13	$11.49	$11.83	$11.39	$11.78	$11.78	204,147
2022-09-12	$12.27	$12.32	$11.72	$11.76	$11.76	108,336
2022-09-09	$12.01	$12.19	$11.83	$12.19	$12.19	74,293
2022-09-08	$11.65	$11.99	$11.56	$11.87	$11.87	148,063
2022-09-07	$11.26	$11.83	$11.07	$11.83	$11.83	152,612
2022-09-06	$11.11	$11.38	$10.69	$11.35	$11.35	247,647
2022-09-02	$11.14	$11.29	$10.83	$11.10	$11.10	165,343
2022-09-01	$11.10	$11.10	$10.62	$11.02	$11.02	142,612
2022-08-31	$11.35	$11.48	$11.01	$11.29	$11.29	156,512
2022-08-30	$11.45	$11.53	$11.18	$11.22	$11.22	64,617
2022-08-29	$11.83	$11.83	$11.37	$11.44	$11.44	62,777
2022-08-26	$11.97	$12.09	$11.74	$12.01	$12.01	98,359
2022-08-25	$11.57	$12.36	$11.57	$12.07	$12.07	91,901
2022-08-24	$11.57	$11.63	$11.22	$11.55	$11.55	69,107
2022-08-23	$11.73	$11.93	$11.48	$11.58	$11.58	85,655
2022-08-22	$12.04	$12.11	$11.66	$11.75	$11.75	169,065
2022-08-19	$12.43	$12.43	$12.05	$12.14	$12.14	78,579
2022-08-18	$12.38	$12.57	$12.29	$12.51	$12.51	63,022
2022-08-17	$12.56	$12.63	$12.27	$12.35	$12.35	107,089
2022-08-16	$13.09	$13.09	$12.58	$12.74	$12.74	153,989
2022-08-15	$12.12	$13.06	$12.12	$13.02	$13.02	388,770
2022-08-12	$12.59	$12.59	$11.92	$12.13	$12.13	252,189
2022-08-11	$12.52	$12.91	$12.37	$12.60	$12.60	207,322
2022-08-10	$11.16	$12.68	$11.02	$12.32	$12.32	330,515
2022-08-09	$11.74	$11.82	$10.83	$10.95	$10.95	240,166
2022-08-08	$11.75	$12.01	$11.62	$11.86	$11.86	110,186
2022-08-05	$11.46	$11.72	$11.39	$11.70	$11.70	100,287
2022-08-04	$11.60	$11.67	$11.41	$11.64	$11.64	129,627
2022-08-03	$11.34	$11.69	$11.34	$11.62	$11.62	113,868
2022-08-02	$11.37	$11.62	$11.19	$11.20	$11.20	94,657
2022-08-01	$11.45	$11.63	$11.34	$11.41	$11.41	128,317
2022-07-29	$11.48	$11.76	$11.19	$11.62	$11.62	111,086
2022-07-28	$11.15	$11.44	$11.06	$11.42	$11.42	709,108
2022-07-27	$10.58	$11.17	$10.58	$11.08	$11.08	92,431
2022-07-26	$10.65	$10.65	$10.43	$10.45	$10.45	103,841
2022-07-25	$11.02	$11.02	$10.73	$10.80	$10.80	106,111
2022-07-22	$11.10	$11.41	$10.91	$11.09	$11.09	169,003
2022-07-21	$10.61	$10.88	$9.82	$10.78	$10.78	341,059
2022-07-20	$10.36	$10.96	$10.29	$10.80	$10.80	264,195
2022-07-19	$9.79	$10.34	$9.70	$10.07	$10.07	363,185
2022-07-18	$9.45	$9.56	$9.17	$9.31	$9.22	171,155
2022-07-15	$9.48	$9.78	$8.97	$9.23	$9.14	770,290
2022-07-14	$9.06	$9.41	$8.80	$9.38	$9.29	136,038
2022-07-13	$9.02	$9.24	$8.99	$9.16	$9.07	115,569
2022-07-12	$9.24	$9.35	$9.10	$9.15	$9.06	123,357
2022-07-11	$9.41	$9.61	$9.18	$9.26	$9.17	141,340
2022-07-08	$9.33	$9.78	$9.13	$9.45	$9.36	179,737
2022-07-07	$9.30	$9.45	$9.19	$9.25	$9.16	365,657
2022-07-06	$9.17	$9.45	$8.95	$9.18	$9.09	156,418
2022-07-05	$9.08	$9.26	$8.73	$9.25	$9.16	162,224
2022-07-01	$9.03	$9.44	$8.95	$9.29	$9.20	186,674
2022-06-30	$8.93	$9.22	$8.85	$9.07	$8.98	232,212
2022-06-29	$9.59	$9.70	$9.04	$9.10	$9.01	128,834
2022-06-28	$9.83	$9.89	$9.39	$9.62	$9.53	165,659
2022-06-27	$9.93	$10.21	$9.75	$9.81	$9.71	117,926
2022-06-24	$9.66	$9.84	$9.66	$9.73	$9.63	264,225
2022-06-23	$9.54	$9.70	$9.45	$9.65	$9.56	89,365
2022-06-22	$9.29	$9.85	$9.27	$9.52	$9.43	129,723
2022-06-21	$9.14	$9.47	$9.07	$9.44	$9.35	158,741
2022-06-17	$8.69	$9.35	$8.68	$9.33	$9.24	452,725
2022-06-16	$9.05	$9.09	$8.42	$8.62	$8.54	168,292
2022-06-15	$8.68	$9.49	$8.59	$9.38	$9.29	229,678
2022-06-14	$9.39	$9.71	$8.93	$9.12	$9.03	165,555
2022-06-13	$10.00	$10.02	$9.41	$9.49	$9.40	264,378
2022-06-10	$10.85	$10.90	$8.96	$9.69	$9.59	440,772
2022-06-09	$12.61	$12.69	$12.16	$12.32	$12.20	128,867
2022-06-08	$13.11	$13.32	$12.71	$12.75	$12.62	75,109
2022-06-07	$13.17	$13.30	$12.86	$13.29	$13.16	113,206
2022-06-06	$12.97	$13.37	$12.88	$13.25	$13.12	75,002
2022-06-03	$12.91	$13.16	$12.83	$12.89	$12.76	49,595
2022-06-02	$13.23	$13.34	$13.07	$13.12	$12.99	79,143
2022-06-01	$12.68	$13.13	$12.46	$13.05	$12.92	134,947
2022-05-31	$12.65	$12.86	$12.43	$12.51	$12.39	385,009
2022-05-27	$13.18	$13.18	$12.64	$12.72	$12.59	94,143
2022-05-26	$12.70	$13.27	$12.60	$13.12	$12.99	99,617
2022-05-25	$12.33	$12.73	$12.25	$12.61	$12.49	124,405
2022-05-24	$12.14	$12.52	$11.98	$12.48	$12.36	95,614
2022-05-23	$12.31	$12.41	$12.01	$12.22	$12.10	89,760
2022-05-20	$12.78	$12.81	$11.85	$12.11	$11.99	135,847
2022-05-19	$12.82	$13.03	$12.51	$12.56	$12.44	130,604
2022-05-18	$12.33	$13.34	$12.33	$13.04	$12.91	178,956
2022-05-17	$12.13	$12.51	$11.96	$12.40	$12.28	62,112
2022-05-16	$12.35	$12.35	$11.73	$11.84	$11.72	67,706
2022-05-13	$12.15	$12.39	$12.02	$12.22	$12.10	66,365
2022-05-12	$11.90	$12.18	$11.64	$12.06	$11.94	88,137
2022-05-11	$11.60	$12.39	$11.60	$11.90	$11.78	91,015
2022-05-10	$11.46	$11.84	$11.31	$11.73	$11.61	88,849
2022-05-09	$12.17	$12.17	$11.19	$11.26	$11.15	172,020
2022-05-06	$12.85	$12.88	$12.19	$12.29	$12.17	105,317
2022-05-05	$13.21	$13.29	$12.60	$12.88	$12.75	118,959
2022-05-04	$13.42	$13.74	$12.68	$13.43	$13.30	139,486
2022-05-03	$13.35	$13.69	$13.24	$13.31	$13.18	130,480
2022-05-02	$13.59	$13.84	$13.11	$13.24	$13.11	161,344
2022-04-29	$13.47	$13.80	$13.36	$13.60	$13.47	165,940
2022-04-28	$13.41	$13.67	$12.96	$13.60	$13.47	71,521
2022-04-27	$13.42	$13.48	$13.15	$13.20	$13.07	84,026
2022-04-26	$13.99	$13.99	$13.34	$13.34	$13.21	88,472
2022-04-25	$14.01	$14.21	$13.75	$14.03	$13.89	91,681
2022-04-22	$14.85	$15.10	$14.15	$14.23	$14.09	109,808
2022-04-21	$15.04	$15.48	$14.85	$14.88	$14.73	95,600
2022-04-20	$14.97	$15.17	$14.91	$14.98	$14.83	80,225
2022-04-19	$14.54	$15.06	$14.54	$14.93	$14.78	64,855
2022-04-18	$14.49	$14.74	$14.45	$14.73	$14.49	122,672
2022-04-14	$14.40	$14.71	$14.40	$14.54	$14.30	111,069
2022-04-13	$14.10	$14.48	$14.02	$14.37	$14.13	190,539
2022-04-12	$14.87	$14.90	$14.00	$14.13	$13.90	117,359
2022-04-11	$14.75	$15.10	$14.51	$14.65	$14.41	127,876
2022-04-08	$14.63	$14.89	$14.54	$14.67	$14.43	88,929
2022-04-07	$14.92	$15.09	$14.24	$14.65	$14.41	191,700
2022-04-06	$15.18	$15.18	$14.72	$14.96	$14.71	141,583
2022-04-05	$15.67	$15.79	$15.11	$15.29	$15.04	139,322
2022-04-04	$15.91	$16.00	$15.52	$15.77	$15.51	84,960
2022-04-01	$15.66	$16.09	$15.65	$15.90	$15.64	160,365
2022-03-31	$15.62	$15.85	$15.57	$15.69	$15.43	109,862
2022-03-30	$15.84	$16.05	$15.38	$15.51	$15.26	118,474
2022-03-29	$15.93	$16.30	$15.85	$15.90	$15.64	135,435
2022-03-28	$15.41	$15.89	$15.41	$15.82	$15.56	147,710
2022-03-25	$15.77	$16.19	$15.36	$15.47	$15.22	83,247
2022-03-24	$15.47	$15.91	$15.32	$15.88	$15.62	96,410
2022-03-23	$15.35	$15.52	$15.00	$15.38	$15.13	116,434
2022-03-22	$15.88	$16.03	$15.49	$15.51	$15.26	68,075
2022-03-21	$16.53	$16.82	$15.69	$15.74	$15.48	110,917
2022-03-18	$16.36	$16.75	$16.33	$16.54	$16.27	238,390
2022-03-17	$16.07	$16.73	$15.78	$16.40	$16.13	167,297
2022-03-16	$15.93	$16.39	$15.79	$16.08	$15.82	223,554
2022-03-15	$15.39	$15.99	$15.36	$15.80	$15.54	135,481
2022-03-14	$15.67	$16.28	$15.32	$15.50	$15.25	259,613
2022-03-11	$17.38	$17.73	$15.01	$15.83	$15.57	655,701
2022-03-10	$19.30	$19.53	$18.88	$19.40	$19.08	134,490
2022-03-09	$19.69	$19.92	$19.56	$19.62	$19.30	51,800
2022-03-08	$19.76	$19.91	$19.14	$19.25	$18.93	195,789
2022-03-07	$19.86	$20.06	$19.54	$19.55	$19.23	98,652
2022-03-04	$20.25	$20.25	$19.65	$19.86	$19.53	137,036
2022-03-03	$20.91	$20.91	$20.23	$20.33	$20.00	62,908
2022-03-02	$20.06	$20.79	$19.82	$20.71	$20.37	72,378
2022-03-01	$20.46	$21.01	$19.96	$20.06	$19.73	142,709
2022-02-28	$19.28	$20.72	$19.28	$20.58	$20.24	154,596
2022-02-25	$19.29	$19.73	$19.17	$19.51	$19.19	49,774
2022-02-24	$18.46	$19.18	$18.00	$19.15	$18.84	172,521
2022-02-23	$20.08	$20.34	$18.89	$18.93	$18.62	72,181
2022-02-22	$20.37	$20.56	$19.84	$19.87	$19.54	105,933
2022-02-18	$20.56	$20.82	$20.32	$20.51	$20.17	89,825
2022-02-17	$21.07	$21.35	$20.60	$20.71	$20.37	101,398
2022-02-16	$21.16	$21.69	$20.99	$21.20	$20.85	88,056
2022-02-15	$20.90	$21.38	$20.59	$21.33	$20.98	111,567
2022-02-14	$20.39	$21.03	$20.02	$20.76	$20.42	149,401
2022-02-11	$20.24	$20.40	$19.85	$20.26	$19.93	96,054
2022-02-10	$20.10	$20.74	$20.10	$20.22	$19.89	99,444
2022-02-09	$20.02	$20.48	$19.72	$20.33	$20.00	93,139
2022-02-08	$19.63	$20.23	$19.63	$19.90	$19.57	64,424
2022-02-07	$19.57	$19.70	$19.27	$19.54	$19.22	131,155
2022-02-04	$19.66	$19.76	$19.33	$19.62	$19.30	108,915
2022-02-03	$19.83	$20.16	$19.62	$19.67	$19.35	87,815
2022-02-02	$20.29	$20.29	$19.63	$19.97	$19.64	119,329
2022-02-01	$20.24	$20.44	$20.08	$20.29	$19.96	197,016
2022-01-31	$19.59	$20.34	$19.59	$20.33	$20.00	113,088
2022-01-28	$19.33	$19.75	$19.08	$19.73	$19.41	107,741
2022-01-27	$21.00	$21.33	$19.27	$19.33	$19.01	115,880
2022-01-26	$21.53	$21.76	$20.63	$20.93	$20.59	139,132
2022-01-25	$20.50	$21.65	$20.50	$21.40	$21.05	294,010
2022-01-24	$20.18	$20.75	$19.69	$20.63	$20.29	190,478
2022-01-21	$21.10	$21.54	$20.22	$20.51	$20.17	272,125
2022-01-20	$22.03	$22.03	$21.15	$21.16	$20.81	208,123
2022-01-19	$21.75	$21.97	$21.18	$21.58	$21.23	105,120
2022-01-18	$22.84	$22.84	$21.61	$21.62	$21.26	197,780
2022-01-14	$23.02	$23.35	$22.67	$23.07	$22.59	107,460
2022-01-13	$23.31	$23.42	$23.04	$23.11	$22.63	83,473
2022-01-12	$23.36	$23.67	$22.90	$23.19	$22.70	118,624
2022-01-11	$23.29	$23.36	$22.70	$23.27	$22.78	75,927
2022-01-10	$23.41	$23.44	$23.01	$23.18	$22.69	90,568
2022-01-07	$23.52	$23.80	$23.05	$23.57	$23.08	146,232
2022-01-06	$23.96	$23.96	$23.29	$23.56	$23.07	89,195
2022-01-05	$23.66	$24.07	$23.52	$23.53	$23.04	103,012
2022-01-04	$23.90	$24.30	$23.36	$23.66	$23.16	148,386
2022-01-03	$23.88	$24.33	$23.76	$23.96	$23.46	220,378
2021-12-31	$23.55	$23.91	$23.35	$23.69	$23.19	77,996
2021-12-30	$23.45	$23.81	$23.45	$23.46	$22.97	57,661
2021-12-29	$23.35	$23.78	$23.20	$23.66	$23.16	73,504
2021-12-28	$23.63	$23.68	$23.31	$23.39	$22.90	55,076
2021-12-27	$24.13	$24.13	$23.20	$23.64	$23.14	98,836
2021-12-23	$24.00	$24.33	$23.69	$24.16	$23.65	171,575
2021-12-22	$24.00	$24.34	$23.63	$24.00	$23.50	232,063
2021-12-21	$23.65	$24.20	$23.65	$24.00	$23.50	154,480
2021-12-20	$23.18	$23.53	$23.00	$23.49	$23.00	101,438
2021-12-17	$23.13	$24.12	$23.13	$23.66	$23.16	530,752
2021-12-16	$23.98	$24.03	$23.05	$23.23	$22.74	176,142
2021-12-15	$23.45	$23.90	$22.86	$23.88	$23.38	228,728
2021-12-14	$24.02	$24.19	$23.19	$23.54	$23.05	298,615
2021-12-13	$24.61	$24.91	$24.07	$24.16	$23.65	158,027
2021-12-10	$24.05	$24.75	$23.20	$24.54	$24.03	143,427
2021-12-09	$25.14	$25.14	$23.99	$23.99	$23.49	91,237
2021-12-08	$25.36	$25.82	$25.17	$25.26	$24.73	121,285
2021-12-07	$26.09	$26.09	$25.08	$25.14	$24.61	195,019
2021-12-06	$25.66	$26.18	$25.21	$25.64	$25.10	103,516
2021-12-03	$25.81	$25.88	$25.23	$25.52	$24.99	104,270
2021-12-02	$24.75	$26.02	$24.75	$25.82	$25.28	100,572
2021-12-01	$25.87	$26.00	$24.79	$24.80	$24.28	166,843
2021-11-30	$25.56	$25.65	$24.77	$25.39	$24.86	110,299
2021-11-29	$26.25	$26.30	$25.42	$25.63	$25.09	105,721
2021-11-26	$26.59	$26.59	$25.25	$25.96	$25.42	114,784
2021-11-24	$26.35	$27.00	$26.14	$27.00	$26.43	96,202
2021-11-23	$26.58	$26.58	$25.68	$26.47	$25.92	111,020
2021-11-22	$25.80	$26.87	$25.77	$26.50	$25.94	180,778
2021-11-19	$26.74	$26.74	$25.66	$25.75	$25.21	114,489
2021-11-18	$26.95	$26.95	$26.11	$26.65	$26.09	198,620
2021-11-17	$26.86	$26.95	$26.75	$26.83	$26.27	112,899
2021-11-16	$26.76	$27.07	$26.73	$26.98	$26.41	181,569
2021-11-15	$27.13	$27.24	$26.75	$26.81	$26.25	121,932
2021-11-12	$27.00	$27.01	$26.75	$26.91	$26.35	180,393
2021-11-11	$26.90	$27.14	$26.75	$26.97	$26.40	90,802
2021-11-10	$27.36	$27.49	$26.45	$26.89	$26.33	111,932
2021-11-09	$27.49	$27.50	$27.12	$27.46	$26.88	202,702
2021-11-08	$27.00	$27.45	$26.71	$27.44	$26.87	270,754
2021-11-05	$26.76	$27.00	$26.00	$27.00	$26.43	122,887
2021-11-04	$26.56	$27.25	$26.56	$26.73	$26.17	136,392
2021-11-03	$26.90	$27.22	$26.45	$26.46	$25.91	347,783
2021-11-02	$27.04	$27.42	$26.49	$26.99	$26.42	394,178
2021-11-01	$24.61	$27.70	$23.27	$27.20	$26.63	1,390,742
2021-10-29	$21.46	$21.64	$21.18	$21.57	$21.12	121,428
2021-10-28	$20.85	$21.29	$20.79	$21.26	$20.81	176,034
2021-10-27	$20.77	$21.21	$20.73	$20.78	$20.34	142,140
2021-10-26	$21.75	$21.75	$20.64	$20.87	$20.43	300,755
2021-10-25	$22.11	$22.20	$21.45	$21.53	$21.08	149,529
2021-10-22	$22.12	$22.41	$21.88	$22.22	$21.75	140,584
2021-10-21	$22.38	$22.40	$21.96	$22.20	$21.73	205,064
2021-10-20	$22.75	$22.75	$22.32	$22.47	$22.00	157,233
2021-10-19	$22.87	$23.05	$22.30	$22.75	$22.27	151,108
2021-10-18	$24.73	$25.00	$22.74	$22.83	$22.35	278,463
2021-10-15	$24.29	$24.44	$23.59	$24.27	$23.76	161,654
2021-10-14	$22.86	$23.86	$22.80	$23.84	$23.34	185,673
2021-10-13	$23.00	$23.00	$22.40	$22.75	$22.27	118,189
2021-10-12	$22.67	$23.09	$22.51	$22.88	$22.40	165,754
2021-10-11	$22.80	$22.93	$22.57	$22.67	$22.10	84,572
2021-10-08	$23.02	$23.36	$22.55	$22.79	$22.22	130,110
2021-10-07	$22.59	$23.69	$22.58	$23.19	$22.61	260,097
2021-10-06	$22.89	$22.89	$21.30	$22.40	$21.84	432,454
2021-10-05	$21.60	$24.57	$21.60	$22.63	$22.06	1,126,079
2021-10-04	$26.37	$26.55	$25.26	$25.38	$24.74	199,939
2021-10-01	$25.67	$26.37	$25.44	$26.16	$25.50	114,757
2021-09-30	$25.55	$25.89	$25.25	$25.61	$24.96	84,597
2021-09-29	$25.07	$25.37	$25.02	$25.33	$24.69	75,510
2021-09-28	$25.85	$25.88	$24.96	$25.07	$24.44	113,014
2021-09-27	$25.75	$26.48	$25.56	$26.09	$25.43	149,392
2021-09-24	$25.74	$26.09	$25.52	$25.74	$25.09	109,479
2021-09-23	$25.40	$26.27	$25.35	$25.83	$25.18	140,502
2021-09-22	$24.74	$25.74	$24.74	$25.37	$24.73	83,996
2021-09-21	$25.18	$25.18	$24.27	$24.65	$24.03	84,021
2021-09-20	$25.01	$25.61	$24.55	$24.91	$24.28	100,994
2021-09-17	$25.84	$26.19	$25.16	$25.71	$25.06	362,625
2021-09-16	$25.54	$26.05	$25.26	$25.63	$24.98	143,372
2021-09-15	$25.00	$25.69	$24.70	$25.44	$24.80	112,236
2021-09-14	$25.35	$25.39	$24.83	$24.91	$24.28	127,111
2021-09-13	$24.97	$25.34	$24.59	$25.20	$24.56	103,042
2021-09-10	$25.35	$25.35	$24.80	$24.89	$24.26	89,376
2021-09-09	$24.94	$26.78	$24.52	$25.24	$24.60	299,650
2021-09-08	$25.36	$25.62	$24.84	$25.00	$24.37	69,064
2021-09-07	$25.52	$25.69	$25.34	$25.42	$24.78	53,180
2021-09-03	$25.53	$25.53	$24.99	$25.45	$24.81	95,255
2021-09-02	$25.84	$25.84	$25.19	$25.66	$25.01	108,974
2021-09-01	$25.54	$25.94	$25.00	$25.78	$25.13	80,478
2021-08-31	$25.86	$25.93	$25.43	$25.52	$24.88	186,182
2021-08-30	$26.18	$26.75	$25.75	$25.89	$25.24	128,321
2021-08-27	$25.21	$26.32	$25.21	$26.03	$25.37	127,337
2021-08-26	$25.27	$25.56	$25.04	$25.13	$24.50	62,252
2021-08-25	$25.66	$25.90	$25.33	$25.33	$24.69	75,727
2021-08-24	$25.60	$25.77	$25.18	$25.61	$24.96	79,186
2021-08-23	$26.05	$26.25	$25.34	$25.49	$24.85	105,034
2021-08-20	$24.60	$26.02	$24.60	$25.94	$25.29	170,243
2021-08-19	$24.77	$25.09	$24.17	$24.74	$24.12	123,388
2021-08-18	$24.79	$25.58	$24.33	$25.12	$24.49	103,990
2021-08-17	$25.17	$25.17	$24.61	$24.63	$24.01	91,834
2021-08-16	$26.19	$26.33	$25.51	$25.55	$24.91	129,282
2021-08-13	$26.74	$26.96	$26.42	$26.46	$25.79	96,080
2021-08-12	$26.29	$26.71	$25.71	$26.69	$26.02	111,712
2021-08-11	$26.84	$26.87	$26.02	$26.17	$25.51	117,351
2021-08-10	$26.15	$26.85	$25.86	$26.81	$26.13	146,481
2021-08-09	$26.40	$26.45	$25.75	$26.11	$25.45	95,316
2021-08-06	$25.80	$26.35	$25.30	$26.27	$25.61	116,443
2021-08-05	$24.88	$25.68	$24.83	$25.57	$24.93	82,293
2021-08-04	$24.70	$24.99	$24.18	$24.72	$24.10	169,153
2021-08-03	$25.37	$25.37	$24.50	$24.92	$24.29	180,701
2021-08-02	$25.10	$25.66	$24.36	$25.35	$24.71	270,476
2021-07-30	$25.08	$25.46	$24.81	$24.97	$24.34	98,697
2021-07-29	$24.85	$25.39	$24.85	$25.18	$24.55	76,658
2021-07-28	$24.59	$25.04	$24.33	$24.80	$24.17	122,059
2021-07-27	$25.24	$25.35	$24.03	$24.35	$23.74	177,037
2021-07-26	$23.51	$25.58	$23.51	$25.45	$24.81	312,377
2021-07-23	$23.67	$23.67	$22.77	$23.25	$22.66	185,940
2021-07-22	$23.44	$23.44	$22.85	$23.16	$22.58	121,668
2021-07-21	$22.93	$23.43	$22.79	$23.43	$22.84	131,949
2021-07-20	$22.25	$23.03	$22.25	$22.92	$22.34	183,024
2021-07-19	$22.84	$23.07	$22.17	$22.27	$21.61	197,225
2021-07-16	$23.04	$23.40	$22.51	$23.05	$22.37	235,423
2021-07-15	$23.93	$23.93	$23.12	$23.21	$22.53	160,709
2021-07-14	$24.22	$24.42	$23.85	$23.92	$23.22	105,341
2021-07-13	$24.10	$24.43	$23.94	$23.99	$23.28	116,200
2021-07-12	$24.82	$25.33	$24.16	$24.26	$23.55	204,803
2021-07-09	$25.42	$25.42	$24.51	$24.87	$24.14	465,660
2021-07-08	$24.95	$25.60	$24.42	$25.11	$24.37	179,484
2021-07-07	$25.55	$25.70	$24.92	$25.41	$24.66	160,054
2021-07-06	$25.63	$25.69	$24.88	$25.55	$24.80	153,088
2021-07-02	$25.75	$25.76	$25.10	$25.65	$24.89	139,918
2021-07-01	$24.33	$25.88	$24.29	$25.78	$25.02	623,684
2021-06-30	$24.95	$24.95	$23.96	$24.16	$23.45	218,655
2021-06-29	$25.68	$25.74	$24.77	$24.81	$24.08	203,503
2021-06-28	$26.48	$26.48	$25.51	$25.58	$24.83	231,107
2021-06-25	$27.00	$27.10	$26.42	$26.59	$25.81	576,813
2021-06-24	$26.28	$27.15	$26.10	$26.97	$26.18	304,007
2021-06-23	$25.80	$26.44	$25.50	$26.13	$25.36	278,469
2021-06-22	$25.55	$25.74	$24.98	$25.68	$24.92	240,172
2021-06-21	$25.85	$25.99	$24.69	$25.55	$24.80	352,012
2021-06-18	$23.73	$26.24	$23.73	$25.70	$24.94	850,356
2021-06-17	$24.35	$24.58	$23.57	$23.99	$23.28	260,155
2021-06-16	$23.48	$24.18	$21.77	$24.17	$23.46	290,127
2021-06-15	$23.63	$23.93	$23.01	$23.70	$23.00	253,537
2021-06-14	$21.83	$23.98	$21.75	$23.68	$22.98	511,372
2021-06-11	$21.53	$22.10	$21.50	$21.70	$21.06	333,961
2021-06-10	$22.05	$22.05	$21.15	$21.38	$20.75	473,024
2021-06-09	$22.51	$23.60	$21.61	$22.13	$21.48	1,004,764
2021-06-08	$24.73	$25.80	$24.72	$25.66	$24.90	203,048
2021-06-07	$24.62	$24.85	$24.50	$24.71	$23.98	55,323
2021-06-04	$24.90	$24.93	$24.35	$24.52	$23.80	85,019
2021-06-03	$24.22	$24.86	$24.18	$24.75	$24.02	98,984
2021-06-02	$23.97	$24.57	$23.59	$24.28	$23.57	101,769
2021-06-01	$25.39	$25.39	$23.76	$23.85	$23.15	231,163
2021-05-28	$24.47	$25.45	$24.09	$25.29	$24.55	348,602
2021-05-27	$23.88	$24.42	$23.80	$24.27	$23.56	112,421
2021-05-26	$23.02	$23.55	$23.00	$23.55	$22.86	82,613
2021-05-25	$23.65	$23.82	$23.14	$23.14	$22.46	126,345
2021-05-24	$23.47	$23.79	$23.17	$23.60	$22.91	202,355
2021-05-21	$23.79	$23.90	$23.27	$23.33	$22.64	98,680
2021-05-20	$23.38	$23.60	$22.90	$23.49	$22.80	124,668
2021-05-19	$22.92	$23.49	$22.69	$23.44	$22.75	103,949
2021-05-18	$23.91	$24.30	$22.86	$23.67	$22.97	105,523
2021-05-17	$23.92	$24.22	$23.36	$23.87	$23.17	385,541
2021-05-14	$23.75	$24.42	$23.73	$24.10	$23.39	103,771
2021-05-13	$22.70	$23.76	$22.70	$23.58	$22.89	180,805
2021-05-12	$22.47	$23.09	$22.16	$22.62	$21.95	353,597
2021-05-11	$22.15	$22.68	$21.94	$22.56	$21.90	329,551
2021-05-10	$23.77	$23.77	$22.65	$22.73	$22.06	150,554
2021-05-07	$23.58	$24.21	$23.58	$23.84	$23.14	104,053
2021-05-06	$23.29	$23.61	$22.75	$23.54	$22.85	285,172
2021-05-05	$23.73	$23.73	$23.08	$23.29	$22.60	194,813
2021-05-04	$24.00	$24.12	$23.27	$23.46	$22.77	254,711
2021-05-03	$24.20	$24.72	$23.96	$24.24	$23.53	490,038
2021-04-30	$24.37	$24.59	$23.82	$23.98	$23.27	171,059
2021-04-29	$25.14	$25.46	$24.62	$24.70	$23.97	134,326
2021-04-28	$24.78	$25.07	$24.54	$24.95	$24.22	52,168
2021-04-27	$24.94	$25.00	$24.53	$24.85	$24.12	82,601
2021-04-26	$24.99	$25.26	$24.68	$24.94	$24.21	83,191
2021-04-23	$24.46	$25.21	$24.08	$24.87	$24.14	112,702
2021-04-22	$24.54	$24.64	$24.18	$24.26	$23.55	120,161
2021-04-21	$23.64	$24.52	$22.91	$24.47	$23.75	71,561
2021-04-20	$24.69	$24.69	$23.26	$23.65	$22.95	187,055
2021-04-19	$25.39	$25.66	$24.51	$25.02	$24.18	110,905
2021-04-16	$25.35	$25.60	$25.01	$25.37	$24.52	81,953
2021-04-15	$25.56	$25.56	$24.79	$25.12	$24.28	75,766
2021-04-14	$24.93	$25.67	$24.93	$25.23	$24.38	89,839
2021-04-13	$25.90	$25.90	$24.89	$25.04	$24.20	99,542
2021-04-12	$26.33	$26.33	$25.63	$25.98	$25.11	152,784
2021-04-09	$25.65	$25.93	$25.50	$25.82	$24.95	110,875
2021-04-08	$25.82	$26.11	$25.23	$25.65	$24.79	163,686
2021-04-07	$26.29	$26.29	$25.33	$25.62	$24.76	137,609
2021-04-06	$25.80	$26.23	$25.66	$25.86	$24.99	98,286
2021-04-05	$26.10	$26.59	$25.48	$25.86	$24.99	111,959
2021-04-01	$25.14	$25.82	$25.14	$25.82	$24.95	140,370
2021-03-31	$24.64	$25.31	$24.54	$24.84	$24.01	247,312
2021-03-30	$24.20	$24.90	$24.04	$24.62	$23.79	120,417
2021-03-29	$25.15	$26.00	$24.25	$24.39	$23.57	223,288
2021-03-26	$24.93	$25.66	$24.57	$25.28	$24.43	210,427
2021-03-25	$23.87	$24.99	$23.44	$24.86	$24.03	145,409
2021-03-24	$25.89	$26.35	$24.27	$24.31	$23.49	207,360
2021-03-23	$26.85	$26.99	$25.24	$25.54	$24.68	179,442
2021-03-22	$27.77	$28.08	$26.90	$27.26	$26.35	113,549
2021-03-19	$27.05	$27.75	$26.41	$27.57	$26.65	434,697
2021-03-18	$27.89	$28.80	$27.24	$27.35	$26.43	157,409
2021-03-17	$26.65	$28.14	$26.29	$27.84	$26.91	187,657
2021-03-16	$28.14	$28.14	$26.69	$26.84	$25.94	152,619
2021-03-15	$28.70	$29.30	$27.96	$28.22	$27.27	257,954
2021-03-12	$29.00	$29.59	$27.43	$28.90	$27.93	391,690
2021-03-11	$30.02	$30.37	$29.25	$30.01	$29.00	283,661
2021-03-10	$29.07	$30.40	$29.07	$29.94	$28.94	260,373
2021-03-09	$29.11	$29.64	$28.69	$28.97	$28.00	182,067
2021-03-08	$28.42	$29.38	$28.20	$28.83	$27.86	244,162
2021-03-05	$28.65	$28.84	$26.25	$28.17	$27.23	285,381
2021-03-04	$28.65	$29.00	$27.42	$28.11	$27.17	335,309
2021-03-03	$27.99	$29.49	$27.43	$28.92	$27.95	331,526
2021-03-02	$28.63	$28.79	$27.80	$27.80	$26.87	147,105
2021-03-01	$27.60	$29.18	$27.56	$28.59	$27.63	246,593
2021-02-26	$27.68	$27.96	$26.50	$26.88	$25.98	317,800
2021-02-25	$29.00	$29.18	$27.13	$27.55	$26.63	225,259
2021-02-24	$29.08	$29.80	$28.72	$29.02	$28.05	170,296
2021-02-23	$28.78	$29.23	$27.23	$29.12	$28.14	370,068
2021-02-22	$28.56	$29.63	$28.39	$29.33	$28.35	316,884
2021-02-19	$28.23	$28.73	$28.09	$28.52	$27.56	154,827
2021-02-18	$28.26	$28.45	$27.69	$27.99	$27.05	199,917
2021-02-17	$27.96	$28.61	$27.66	$28.26	$27.31	172,525
2021-02-16	$27.75	$28.73	$27.61	$28.16	$27.22	298,603
2021-02-12	$27.56	$28.54	$27.44	$28.10	$27.16	201,541
2021-02-11	$26.92	$27.90	$26.55	$27.82	$26.89	522,604
2021-02-10	$26.05	$26.72	$24.65	$26.52	$25.63	396,126
2021-02-09	$25.22	$26.34	$24.75	$25.66	$24.80	453,698
2021-02-08	$24.00	$24.73	$24.00	$24.45	$23.63	142,243
2021-02-05	$24.12	$24.15	$23.20	$23.64	$22.85	132,777
2021-02-04	$23.18	$24.28	$23.17	$23.34	$22.56	301,321
2021-02-03	$22.48	$22.85	$22.11	$22.69	$21.93	118,408
2021-02-02	$22.50	$22.66	$21.81	$22.33	$21.58	176,683
2021-02-01	$22.12	$22.32	$21.39	$22.22	$21.47	172,756
2021-01-29	$22.52	$22.54	$21.18	$21.34	$20.62	224,317
2021-01-28	$23.63	$23.98	$22.26	$22.28	$21.53	287,778
2021-01-27	$22.95	$23.79	$22.64	$23.45	$22.66	314,253
2021-01-26	$24.09	$24.09	$23.24	$23.35	$22.57	196,673
2021-01-25	$23.90	$24.42	$23.41	$23.89	$23.09	229,442
2021-01-22	$22.25	$23.94	$22.25	$23.86	$23.06	369,713
2021-01-21	$22.50	$23.27	$21.62	$22.80	$22.04	432,014
2021-01-20	$22.55	$23.35	$22.22	$22.58	$21.82	332,729
2021-01-19	$22.12	$22.71	$21.82	$22.55	$21.79	354,217
2021-01-15	$22.12	$22.23	$21.70	$22.06	$21.23	149,019
2021-01-14	$21.87	$22.69	$21.68	$22.33	$21.49	221,146
2021-01-13	$22.25	$22.62	$21.30	$21.47	$20.66	215,543
2021-01-12	$22.01	$22.45	$21.84	$22.26	$21.42	176,442
2021-01-11	$21.41	$22.38	$21.41	$21.79	$20.97	134,213
2021-01-08	$22.20	$22.20	$21.58	$21.92	$21.09	158,359
2021-01-07	$21.85	$22.40	$21.79	$22.09	$21.26	142,751
2021-01-06	$20.83	$21.98	$20.72	$21.68	$20.86	265,553
2021-01-05	$20.23	$20.84	$20.21	$20.57	$19.79	150,636
2021-01-04	$21.09	$21.31	$20.09	$20.27	$19.50	186,467
2020-12-31	$20.65	$20.90	$20.26	$20.69	$19.91	152,755
2020-12-30	$20.32	$20.63	$20.21	$20.58	$19.80	158,068
2020-12-29	$21.30	$21.30	$20.21	$20.32	$19.55	135,879
2020-12-28	$20.89	$21.50	$20.56	$21.24	$20.44	218,189
2020-12-24	$21.17	$21.17	$20.35	$20.67	$19.89	57,424
2020-12-23	$20.25	$20.63	$20.09	$20.52	$19.74	132,700
2020-12-22	$20.11	$20.68	$20.05	$20.17	$19.41	152,514
2020-12-21	$20.02	$20.38	$19.48	$20.06	$19.30	377,676
2020-12-18	$20.88	$21.23	$20.50	$20.66	$19.88	1,304,900
2020-12-17	$19.91	$21.32	$19.68	$20.81	$20.02	549,737
2020-12-16	$18.17	$19.51	$18.17	$18.86	$18.15	353,498
2020-12-15	$17.79	$18.08	$17.30	$17.96	$17.28	279,387
2020-12-14	$17.38	$18.39	$17.20	$17.54	$16.88	506,843
2020-12-11	$17.26	$17.40	$16.79	$16.80	$16.16	486,090
2020-12-10	$19.52	$19.61	$16.79	$16.98	$16.34	1,187,787
2020-12-09	$20.00	$20.22	$19.60	$19.97	$19.22	280,807
2020-12-08	$19.65	$19.87	$18.94	$19.84	$19.09	264,462
2020-12-07	$18.84	$19.56	$18.25	$19.47	$18.73	324,832
2020-12-04	$18.91	$19.31	$18.72	$18.95	$18.23	144,776
2020-12-03	$18.63	$18.86	$17.89	$18.56	$17.86	196,816
2020-12-02	$18.28	$18.99	$18.03	$18.62	$17.92	138,635
2020-12-01	$19.54	$19.54	$17.91	$18.30	$17.61	274,887
2020-11-30	$20.43	$20.62	$18.92	$19.06	$18.34	229,177
2020-11-27	$20.17	$20.82	$20.06	$20.40	$19.63	116,752
2020-11-25	$20.20	$20.38	$20.05	$20.17	$19.41	232,832
2020-11-24	$19.12	$20.49	$19.00	$20.17	$19.41	316,713
2020-11-23	$18.56	$18.91	$18.48	$18.69	$17.98	215,934
2020-11-20	$17.92	$18.40	$17.84	$18.13	$17.44	80,789
2020-11-19	$17.61	$18.13	$17.60	$18.07	$17.39	114,603
2020-11-18	$18.00	$18.20	$17.69	$17.75	$17.08	157,378
2020-11-17	$17.48	$18.16	$17.37	$17.96	$17.28	152,259
2020-11-16	$17.02	$17.97	$17.02	$17.80	$17.13	193,736
2020-11-13	$16.68	$17.09	$16.30	$17.01	$16.37	152,398
2020-11-12	$16.45	$16.55	$15.96	$16.27	$15.66	105,282
2020-11-11	$16.93	$16.96	$16.37	$16.53	$15.91	101,124
2020-11-10	$17.11	$17.15	$16.66	$16.82	$16.18	149,513
2020-11-09	$16.34	$17.31	$16.34	$16.86	$16.22	271,341
2020-11-06	$15.60	$15.84	$15.12	$15.18	$14.61	95,086
2020-11-05	$15.34	$15.76	$15.34	$15.58	$14.99	102,741
2020-11-04	$15.36	$15.55	$14.86	$15.19	$14.62	130,509
2020-11-03	$15.01	$15.64	$14.82	$15.55	$14.96	125,726
2020-11-02	$14.69	$14.92	$14.42	$14.70	$14.14	123,788
2020-10-30	$14.98	$15.07	$14.23	$14.40	$13.86	221,505
2020-10-29	$14.39	$15.08	$14.25	$14.98	$14.41	156,445
2020-10-28	$15.42	$15.42	$14.26	$14.39	$13.85	243,988
2020-10-27	$15.56	$15.87	$15.55	$15.68	$15.09	196,403
2020-10-26	$16.01	$16.04	$15.45	$15.57	$14.98	165,628
2020-10-23	$16.36	$16.36	$16.09	$16.21	$15.60	101,634
2020-10-22	$16.34	$16.54	$16.10	$16.21	$15.60	137,032
2020-10-21	$16.35	$16.56	$16.29	$16.31	$15.69	135,734
2020-10-20	$16.44	$16.74	$16.38	$16.41	$15.79	162,497
2020-10-19	$16.17	$16.99	$16.17	$16.31	$15.69	170,364
2020-10-16	$16.38	$16.40	$16.10	$16.22	$15.61	143,052
2020-10-15	$16.02	$16.60	$16.02	$16.36	$15.74	190,133
2020-10-14	$16.09	$16.87	$16.04	$16.33	$15.71	273,463
2020-10-13	$16.19	$16.47	$15.95	$16.10	$15.49	180,999
2020-10-12	$16.34	$16.53	$15.99	$16.45	$15.73	225,438
2020-10-09	$15.74	$16.59	$15.63	$16.43	$15.71	299,309
2020-10-08	$15.55	$15.75	$15.20	$15.51	$14.83	316,562
2020-10-07	$16.30	$16.57	$15.30	$15.36	$14.69	627,241
2020-10-06	$15.48	$16.50	$15.05	$16.00	$15.30	660,057
2020-10-05	$14.22	$15.71	$14.22	$15.54	$14.86	1,102,033
2020-10-02	$13.36	$14.18	$13.36	$13.97	$13.36	556,847
2020-10-01	$13.94	$14.15	$13.40	$13.86	$13.25	370,524
2020-09-30	$14.70	$14.89	$13.59	$14.00	$13.39	913,848
2020-09-29	$13.96	$14.16	$13.82	$14.05	$13.44	549,075
2020-09-28	$13.63	$14.31	$13.63	$14.03	$13.42	261,972
2020-09-25	$13.22	$13.55	$12.96	$13.20	$12.62	295,299
2020-09-24	$13.92	$13.92	$13.22	$13.32	$12.74	291,824
2020-09-23	$14.92	$14.92	$13.86	$13.87	$13.26	428,249
2020-09-22	$15.00	$15.13	$14.43	$14.61	$13.97	175,322
2020-09-21	$15.04	$15.25	$14.67	$14.99	$14.33	216,835
2020-09-18	$15.48	$15.51	$15.03	$15.45	$14.77	390,062
2020-09-17	$15.10	$15.50	$15.10	$15.38	$14.71	131,911
2020-09-16	$15.27	$15.48	$15.12	$15.37	$14.70	120,818
2020-09-15	$15.50	$15.67	$15.10	$15.15	$14.49	227,556
2020-09-14	$14.55	$15.34	$14.47	$15.32	$14.65	281,436
2020-09-11	$14.41	$14.50	$14.25	$14.42	$13.79	159,076
2020-09-10	$14.95	$15.07	$14.38	$14.39	$13.76	208,111
2020-09-09	$15.58	$15.58	$14.75	$14.90	$14.25	249,235
2020-09-08	$15.67	$15.94	$15.34	$15.45	$14.77	310,238
2020-09-04	$16.24	$16.27	$15.60	$15.85	$15.16	105,544
2020-09-03	$16.37	$16.37	$15.73	$15.98	$15.28	202,143
2020-09-02	$16.10	$16.44	$15.98	$16.38	$15.66	169,661
2020-09-01	$16.48	$16.48	$15.87	$16.11	$15.41	250,784
2020-08-31	$16.97	$16.97	$16.31	$16.60	$15.87	257,064
2020-08-28	$17.00	$17.05	$16.68	$17.00	$16.26	70,797
2020-08-27	$16.81	$17.09	$16.64	$16.83	$16.09	123,256
2020-08-26	$17.02	$17.06	$16.63	$16.72	$15.99	159,151
2020-08-25	$17.05	$17.09	$16.71	$17.09	$16.34	252,311
2020-08-24	$16.95	$17.25	$16.51	$17.00	$16.26	165,214
2020-08-21	$16.92	$17.09	$16.35	$16.67	$15.94	326,320
2020-08-20	$16.88	$17.19	$16.72	$17.01	$16.27	209,441
2020-08-19	$17.23	$17.40	$16.96	$17.04	$16.29	118,024
2020-08-18	$17.33	$17.43	$16.91	$17.28	$16.52	231,382
2020-08-17	$17.57	$17.68	$17.11	$17.42	$16.66	108,855
2020-08-14	$17.49	$17.68	$17.28	$17.60	$16.83	92,060
2020-08-13	$17.76	$18.00	$17.49	$17.67	$16.90	104,159
2020-08-12	$18.40	$18.42	$17.69	$17.84	$17.06	164,153
2020-08-11	$18.30	$18.78	$17.91	$18.04	$17.25	260,150
2020-08-10	$17.70	$18.30	$17.60	$18.20	$17.40	233,394
2020-08-07	$16.85	$17.56	$16.69	$17.56	$16.79	253,218
2020-08-06	$16.83	$16.95	$16.66	$16.95	$16.21	103,444
2020-08-05	$16.90	$16.94	$16.59	$16.87	$16.13	150,688
2020-08-04	$16.53	$16.83	$16.46	$16.68	$15.95	110,170
2020-08-03	$16.50	$16.67	$16.29	$16.54	$15.82	121,988
2020-07-31	$16.15	$16.45	$15.94	$16.42	$15.70	231,252
2020-07-30	$15.96	$16.36	$15.79	$16.33	$15.62	143,735
2020-07-29	$16.21	$16.53	$16.19	$16.39	$15.67	212,523
2020-07-28	$16.26	$16.39	$16.09	$16.17	$15.46	207,717
2020-07-27	$16.08	$16.46	$15.86	$16.36	$15.64	298,384
2020-07-24	$16.39	$16.40	$16.03	$16.21	$15.50	382,894
2020-07-23	$15.90	$16.54	$15.78	$16.52	$15.80	222,924
2020-07-22	$16.07	$16.25	$15.88	$15.95	$15.25	185,741
2020-07-21	$15.93	$16.33	$15.87	$16.14	$15.43	232,003
2020-07-20	$15.94	$16.00	$15.28	$15.65	$14.97	246,862
2020-07-17	$15.92	$16.22	$15.79	$15.96	$15.26	152,116
2020-07-16	$15.84	$15.99	$15.49	$15.80	$15.11	148,305
2020-07-15	$15.62	$16.19	$15.61	$16.06	$15.36	249,018
2020-07-14	$15.55	$15.59	$15.00	$15.23	$14.56	248,092
2020-07-13	$15.28	$15.99	$14.98	$15.55	$14.77	724,806
2020-07-10	$14.89	$15.40	$14.70	$15.26	$14.50	232,808
2020-07-09	$15.75	$15.78	$14.76	$14.83	$14.09	419,037
2020-07-08	$15.51	$16.30	$15.41	$15.87	$15.08	353,086
2020-07-07	$16.09	$16.22	$15.41	$15.50	$14.73	290,474
2020-07-06	$16.62	$16.76	$15.98	$16.24	$15.43	438,298
2020-07-02	$16.52	$16.78	$15.95	$16.04	$15.24	286,766
2020-07-01	$16.83	$17.03	$16.03	$16.13	$15.32	209,431
2020-06-30	$16.32	$16.94	$16.32	$16.89	$16.05	337,385
2020-06-29	$15.40	$16.45	$15.35	$16.42	$15.60	352,979
2020-06-26	$15.70	$15.89	$15.14	$15.18	$14.42	462,024
2020-06-25	$15.75	$15.80	$15.21	$15.80	$15.01	276,751
2020-06-24	$16.29	$16.35	$15.70	$15.85	$15.06	371,999
2020-06-23	$16.87	$16.98	$16.37	$16.59	$15.76	203,579
2020-06-22	$16.04	$16.91	$15.75	$16.75	$15.91	398,574
2020-06-19	$16.59	$16.73	$15.89	$15.96	$15.16	697,598
2020-06-18	$16.52	$16.61	$16.10	$16.47	$15.65	365,837
2020-06-17	$17.33	$17.35	$16.60	$16.71	$15.87	303,622
2020-06-16	$17.81	$18.00	$16.98	$17.38	$16.51	270,678
2020-06-15	$16.25	$17.31	$15.94	$17.16	$16.30	333,356
2020-06-12	$17.23	$17.62	$16.15	$16.92	$16.07	481,255
2020-06-11	$16.86	$17.40	$16.53	$16.75	$15.91	567,789
2020-06-10	$18.58	$18.82	$17.59	$17.70	$16.82	454,383
2020-06-09	$19.45	$19.45	$18.52	$18.59	$17.66	462,623
2020-06-08	$18.08	$19.81	$18.08	$19.74	$18.75	618,783
2020-06-05	$17.99	$18.88	$17.64	$17.65	$16.77	769,693
2020-06-04	$18.50	$18.87	$17.08	$17.18	$16.32	1,922,184
2020-06-03	$18.93	$21.16	$18.70	$21.01	$19.96	608,230
2020-06-02	$18.46	$18.63	$17.76	$18.51	$17.58	348,435
2020-06-01	$17.81	$18.91	$17.72	$18.33	$17.41	329,128
2020-05-29	$17.90	$18.00	$17.14	$17.81	$16.92	321,433
2020-05-28	$18.79	$18.98	$17.76	$17.88	$16.99	330,421
2020-05-27	$19.08	$19.24	$17.71	$18.50	$17.58	297,585
2020-05-26	$17.83	$18.70	$17.43	$18.56	$17.63	529,281
2020-05-22	$17.49	$17.49	$16.50	$17.14	$16.28	219,478
2020-05-21	$17.70	$17.88	$17.26	$17.36	$16.49	190,239
2020-05-20	$17.59	$17.91	$17.44	$17.67	$16.79	200,036
2020-05-19	$17.57	$17.83	$16.87	$17.28	$16.42	201,280
2020-05-18	$16.45	$17.62	$16.39	$17.59	$16.71	438,173
2020-05-15	$15.55	$16.05	$15.40	$15.67	$14.89	377,023
2020-05-14	$15.80	$15.80	$14.70	$15.63	$14.85	388,699
2020-05-13	$17.02	$17.34	$15.62	$15.91	$15.11	436,311
2020-05-12	$18.24	$18.46	$17.29	$17.31	$16.44	405,837
2020-05-11	$18.40	$18.60	$17.88	$18.05	$17.15	256,981
2020-05-08	$17.59	$18.55	$17.54	$18.49	$17.57	228,252
2020-05-07	$17.35	$17.55	$16.90	$17.48	$16.61	349,505
2020-05-06	$17.95	$18.08	$16.64	$16.64	$15.81	277,628
2020-05-05	$18.41	$19.10	$17.82	$17.95	$17.05	273,739
2020-05-04	$18.10	$18.33	$17.48	$17.94	$17.04	321,167
2020-05-01	$18.11	$18.68	$17.44	$18.21	$17.30	309,475
2020-04-30	$19.00	$19.04	$18.10	$18.51	$17.58	348,845
2020-04-29	$18.30	$19.63	$18.29	$19.38	$18.41	342,112
2020-04-28	$18.20	$18.35	$17.40	$17.79	$16.90	287,947
2020-04-27	$17.40	$17.83	$17.25	$17.65	$16.77	317,726
2020-04-24	$16.75	$17.16	$16.51	$17.05	$16.20	170,503
2020-04-23	$16.59	$17.18	$16.44	$16.74	$15.90	338,128
2020-04-22	$16.34	$16.62	$16.09	$16.24	$15.43	163,259
2020-04-21	$16.70	$16.76	$15.74	$15.91	$15.11	193,793
2020-04-20	$16.61	$17.30	$16.25	$16.92	$16.07	293,067
2020-04-17	$16.42	$17.26	$16.32	$16.72	$15.88	254,623
2020-04-16	$16.07	$16.21	$15.40	$15.68	$14.90	259,806
2020-04-15	$16.49	$16.75	$15.82	$16.30	$15.49	295,702
2020-04-14	$17.84	$18.03	$16.57	$16.99	$16.14	420,657
2020-04-13	$18.00	$18.26	$16.65	$17.41	$16.44	312,033
2020-04-09	$16.63	$17.19	$16.33	$16.83	$15.90	287,883
2020-04-08	$15.36	$16.41	$14.76	$16.05	$15.16	489,617
2020-04-07	$15.22	$15.69	$14.37	$14.76	$13.94	414,528
2020-04-06	$12.61	$14.16	$12.61	$13.89	$13.12	506,054
2020-04-03	$11.84	$12.17	$11.60	$11.97	$11.31	408,657
2020-04-02	$11.75	$12.24	$11.48	$11.80	$11.14	480,372
2020-04-01	$13.01	$13.02	$11.63	$11.70	$11.05	536,595
2020-03-31	$14.50	$15.01	$13.22	$13.29	$12.55	542,018
2020-03-30	$15.11	$15.11	$14.01	$14.38	$13.58	344,170
2020-03-27	$15.27	$15.27	$13.84	$14.99	$14.16	338,130
2020-03-26	$15.79	$16.46	$14.67	$15.41	$14.55	420,200
2020-03-25	$13.92	$16.09	$12.91	$15.67	$14.80	859,516
2020-03-24	$13.88	$14.40	$13.21	$13.83	$13.06	384,142
2020-03-23	$14.46	$14.46	$12.55	$13.06	$12.33	365,724
2020-03-20	$14.50	$15.50	$14.09	$14.09	$13.31	500,962
2020-03-19	$12.82	$15.45	$12.45	$14.04	$13.26	507,502
2020-03-18	$16.06	$16.09	$12.75	$12.82	$12.11	365,771
2020-03-17	$17.48	$17.49	$16.31	$16.62	$15.70	351,168
2020-03-16	$16.35	$18.68	$15.92	$17.18	$16.23	248,786
2020-03-13	$18.83	$19.12	$17.00	$18.11	$17.10	407,132
2020-03-12	$18.77	$19.18	$17.55	$17.79	$16.80	394,153
2020-03-11	$21.34	$21.60	$20.01	$20.41	$19.28	246,606
2020-03-10	$22.03	$22.56	$20.19	$21.98	$20.76	250,149
2020-03-09	$21.77	$22.40	$20.89	$21.53	$20.33	343,818
2020-03-06	$22.59	$23.60	$22.57	$23.39	$22.09	387,841
2020-03-05	$26.00	$27.20	$23.01	$23.51	$22.20	958,018
2020-03-04	$28.04	$29.20	$27.50	$29.01	$27.40	222,843
2020-03-03	$28.39	$28.67	$27.18	$27.73	$26.19	166,055
2020-03-02	$28.15	$28.84	$27.21	$28.26	$26.69	231,602
2020-02-28	$27.68	$28.60	$27.32	$28.02	$26.46	288,921
2020-02-27	$29.70	$29.90	$28.55	$28.74	$27.14	262,274
2020-02-26	$30.51	$30.96	$30.26	$30.53	$28.83	241,534
2020-02-25	$31.79	$31.79	$29.88	$30.27	$28.59	449,482
2020-02-24	$32.25	$32.74	$31.73	$31.79	$30.02	242,439
2020-02-21	$33.81	$33.81	$33.00	$33.06	$31.22	122,444
2020-02-20	$33.07	$33.97	$33.07	$33.84	$31.96	136,104
2020-02-19	$33.00	$33.81	$32.72	$33.52	$31.66	200,835
2020-02-18	$33.52	$33.52	$32.81	$33.00	$31.17	227,310
2020-02-14	$34.91	$35.35	$33.41	$33.52	$31.66	412,446
2020-02-13	$34.07	$34.27	$33.01	$34.20	$32.30	605,290
2020-02-12	$31.72	$32.64	$31.40	$32.61	$30.80	369,905
2020-02-11	$30.76	$31.67	$30.17	$31.48	$29.73	316,153
2020-02-10	$29.63	$30.58	$29.50	$30.49	$28.80	171,694
2020-02-07	$30.30	$30.34	$29.65	$29.69	$28.04	152,821
2020-02-06	$30.07	$30.47	$29.45	$30.32	$28.64	313,123
2020-02-05	$29.68	$29.97	$29.03	$29.88	$28.22	393,417
2020-02-04	$29.74	$30.18	$29.13	$29.43	$27.80	348,349
2020-02-03	$28.97	$29.98	$28.97	$29.41	$27.78	326,728
2020-01-31	$29.64	$29.73	$28.62	$28.91	$27.30	383,363
2020-01-30	$28.75	$29.89	$28.50	$29.83	$28.17	513,255
2020-01-29	$32.75	$33.00	$29.52	$30.03	$28.36	1,132,414
2020-01-28	$36.66	$37.34	$36.66	$37.10	$35.04	84,371
2020-01-27	$36.65	$36.89	$36.24	$36.59	$34.56	85,367
2020-01-24	$36.57	$37.09	$36.47	$37.05	$34.99	111,717
2020-01-23	$36.63	$36.93	$35.92	$36.44	$34.42	140,454
2020-01-22	$36.25	$36.87	$36.04	$36.68	$34.64	382,325
2020-01-21	$36.10	$36.28	$35.76	$36.10	$34.10	75,318
2020-01-17	$36.89	$36.89	$36.19	$36.26	$34.25	73,037
2020-01-16	$35.87	$36.69	$35.70	$36.65	$34.61	87,770
2020-01-15	$35.68	$36.01	$35.55	$35.64	$33.66	218,585
2020-01-14	$36.83	$36.88	$35.57	$35.68	$33.70	133,963
2020-01-13	$36.68	$37.20	$36.58	$36.97	$34.82	113,797
2020-01-10	$36.20	$36.57	$36.05	$36.52	$34.40	113,196
2020-01-09	$36.32	$36.72	$36.02	$36.18	$34.08	109,129
2020-01-08	$35.70	$36.21	$35.70	$36.20	$34.09	107,379
2020-01-07	$35.62	$36.26	$35.46	$35.63	$33.56	253,584
2020-01-06	$35.17	$36.20	$35.00	$35.71	$33.63	148,946
2020-01-03	$35.46	$35.94	$35.43	$35.56	$33.49	289,534
2020-01-02	$35.76	$35.94	$35.44	$35.93	$33.84	102,235
2019-12-31	$35.68	$35.86	$35.40	$35.49	$33.43	232,056
2019-12-30	$35.65	$36.29	$35.25	$35.82	$33.74	125,152
2019-12-27	$35.84	$35.84	$35.44	$35.56	$33.49	83,862
2019-12-26	$36.40	$36.65	$35.68	$35.72	$33.64	93,994
2019-12-24	$36.11	$36.50	$35.95	$36.48	$34.36	85,144
2019-12-23	$35.15	$36.31	$35.12	$35.98	$33.89	141,127
2019-12-20	$35.09	$35.51	$34.67	$35.25	$33.20	994,755
2019-12-19	$34.86	$35.16	$34.62	$35.04	$33.00	202,465
2019-12-18	$35.34	$35.50	$34.69	$35.00	$32.96	111,597
2019-12-17	$34.99	$35.30	$34.69	$35.29	$33.24	263,411
2019-12-16	$34.96	$35.35	$34.88	$35.01	$32.97	142,957
2019-12-13	$34.94	$35.06	$34.36	$34.77	$32.75	168,774
2019-12-12	$34.57	$35.27	$34.12	$34.85	$32.82	191,696
2019-12-11	$34.76	$34.79	$33.57	$34.61	$32.60	145,202
2019-12-10	$34.74	$34.93	$34.32	$34.48	$32.47	110,066
2019-12-09	$34.98	$35.35	$34.51	$34.70	$32.68	203,029
2019-12-06	$35.88	$36.10	$34.34	$35.10	$33.06	359,204
2019-12-05	$37.50	$38.00	$35.62	$35.94	$33.85	329,841
2019-12-04	$36.18	$36.89	$36.14	$36.44	$34.32	193,100
2019-12-03	$36.47	$36.47	$35.61	$36.11	$34.01	262,012
2019-12-02	$37.82	$37.82	$36.57	$36.82	$34.68	146,732
2019-11-29	$37.43	$37.90	$37.08	$37.79	$35.59	110,787
2019-11-27	$37.57	$37.75	$37.19	$37.29	$35.12	88,180
2019-11-26	$36.86	$37.72	$36.14	$37.53	$35.35	197,556
2019-11-25	$36.48	$37.08	$36.09	$36.71	$34.57	119,437
2019-11-22	$35.91	$36.62	$35.83	$36.24	$34.13	121,050
2019-11-21	$35.99	$36.12	$35.26	$35.99	$33.90	111,751
2019-11-20	$36.08	$36.14	$35.52	$35.82	$33.74	122,113
2019-11-19	$36.55	$36.70	$35.62	$36.34	$34.23	81,566
2019-11-18	$35.96	$36.50	$35.52	$36.37	$34.25	150,836
2019-11-15	$36.12	$36.56	$35.30	$36.02	$33.92	144,234
2019-11-14	$35.95	$36.05	$35.05	$35.99	$33.90	146,548
2019-11-13	$36.73	$36.96	$36.05	$36.09	$33.99	145,403
2019-11-12	$35.97	$36.76	$35.72	$36.76	$34.62	169,453
2019-11-11	$35.00	$36.00	$34.93	$36.00	$33.91	119,703
2019-11-08	$34.77	$35.39	$34.68	$35.33	$33.27	91,446
2019-11-07	$34.86	$35.25	$34.33	$34.85	$32.82	183,862
2019-11-06	$35.30	$35.40	$34.21	$34.64	$32.62	150,342
2019-11-05	$35.26	$35.88	$34.90	$35.25	$33.20	105,734
2019-11-04	$35.56	$35.89	$35.11	$35.25	$33.20	161,908
2019-11-01	$35.00	$35.80	$34.77	$35.48	$33.42	188,943
2019-10-31	$34.62	$34.97	$34.33	$34.95	$32.92	156,075
2019-10-30	$33.58	$34.69	$33.40	$34.58	$32.57	218,365
2019-10-29	$32.97	$33.69	$32.90	$33.32	$31.38	154,354
2019-10-28	$32.15	$33.16	$32.15	$33.00	$31.08	179,971
2019-10-25	$31.57	$32.02	$31.41	$31.98	$30.12	119,845
2019-10-24	$32.01	$32.01	$31.38	$31.71	$29.87	169,363
2019-10-23	$32.13	$32.26	$31.86	$31.98	$30.12	44,871
2019-10-22	$32.07	$32.59	$31.75	$32.17	$30.30	86,123
2019-10-21	$32.75	$32.97	$32.08	$32.18	$30.31	81,436
2019-10-18	$32.02	$32.50	$31.82	$32.35	$30.47	107,974
2019-10-17	$31.75	$32.57	$31.55	$32.21	$30.34	148,433
2019-10-16	$31.18	$31.73	$30.92	$31.47	$29.64	132,702
2019-10-15	$30.85	$31.50	$29.32	$31.27	$29.45	193,530
2019-10-14	$31.24	$31.24	$30.49	$30.99	$29.09	157,683
2019-10-11	$31.16	$31.61	$31.07	$31.20	$29.29	117,812
2019-10-10	$30.99	$31.12	$30.49	$30.75	$28.87	126,374
2019-10-09	$31.00	$31.59	$30.77	$30.96	$29.07	97,352
2019-10-08	$31.54	$31.85	$30.92	$30.93	$29.04	145,190
2019-10-07	$30.87	$31.80	$30.87	$31.70	$29.76	367,519
2019-10-04	$30.67	$31.28	$30.41	$31.11	$29.21	151,144
2019-10-03	$30.93	$31.00	$29.94	$30.50	$28.63	210,326
2019-10-02	$31.11	$31.50	$30.55	$31.25	$29.34	147,607
2019-10-01	$32.85	$33.26	$31.26	$31.48	$29.55	178,324
2019-09-30	$33.33	$33.66	$32.44	$32.50	$30.51	172,426
2019-09-27	$34.36	$34.82	$33.16	$33.39	$31.35	220,506
2019-09-26	$35.00	$36.61	$33.82	$33.95	$31.87	496,274
2019-09-25	$33.98	$34.99	$32.80	$34.97	$32.83	834,022
2019-09-24	$30.02	$30.35	$29.61	$29.82	$28.00	299,769
2019-09-23	$29.69	$29.96	$29.26	$29.74	$27.92	167,371
2019-09-20	$29.39	$30.08	$29.37	$29.74	$27.92	257,523
2019-09-19	$29.37	$29.85	$29.17	$29.37	$27.57	81,314
2019-09-18	$29.52	$29.55	$29.14	$29.41	$27.61	78,983
2019-09-17	$29.50	$29.91	$29.19	$29.56	$27.75	110,339
2019-09-16	$29.59	$29.81	$29.50	$29.64	$27.83	169,943
2019-09-13	$30.47	$30.65	$29.68	$29.85	$28.02	89,807
2019-09-12	$29.74	$30.50	$29.25	$30.44	$28.58	136,652
2019-09-11	$28.77	$29.89	$28.30	$29.87	$28.04	144,370
2019-09-10	$27.64	$29.71	$27.17	$28.69	$26.93	383,016
2019-09-09	$27.54	$27.90	$27.21	$27.64	$25.95	112,323
2019-09-06	$27.40	$27.74	$27.27	$27.59	$25.90	79,681
2019-09-05	$26.99	$27.63	$26.75	$27.32	$25.65	171,371
2019-09-04	$26.82	$27.04	$26.51	$26.70	$25.07	252,832
2019-09-03	$26.54	$26.90	$26.27	$26.51	$24.89	155,611
2019-08-30	$26.84	$27.07	$26.41	$26.75	$25.11	295,831
2019-08-29	$27.13	$27.36	$26.47	$26.67	$25.04	176,442
2019-08-28	$26.68	$27.34	$26.46	$27.00	$25.35	129,126
2019-08-27	$26.95	$27.44	$26.72	$26.72	$25.09	122,067
2019-08-26	$27.00	$27.29	$26.48	$27.02	$25.37	81,470
2019-08-23	$27.35	$27.71	$26.41	$26.70	$25.07	126,075
2019-08-22	$27.65	$27.95	$27.38	$27.51	$25.83	37,774
2019-08-21	$27.45	$27.85	$26.92	$27.70	$26.01	114,179
2019-08-20	$27.61	$27.61	$27.06	$27.25	$25.58	98,512
2019-08-19	$27.89	$27.99	$27.36	$27.61	$25.92	122,322
2019-08-16	$27.07	$27.58	$26.97	$27.49	$25.81	109,572
2019-08-15	$27.61	$27.61	$26.66	$26.90	$25.25	65,106
2019-08-14	$27.80	$28.07	$27.34	$27.61	$25.92	88,755
2019-08-13	$27.99	$28.78	$27.99	$28.30	$26.57	78,370
2019-08-12	$27.69	$28.38	$27.62	$28.12	$26.40	111,283
2019-08-09	$28.41	$28.41	$27.65	$27.90	$26.19	126,538
2019-08-08	$27.87	$28.65	$27.87	$28.64	$26.89	77,865
2019-08-07	$27.04	$27.87	$26.76	$27.68	$25.99	92,017
2019-08-06	$28.36	$28.49	$27.44	$27.48	$25.80	118,438
2019-08-05	$28.30	$28.54	$27.58	$28.02	$26.31	74,946
2019-08-02	$29.21	$29.21	$28.01	$28.82	$27.06	80,419
2019-08-01	$29.78	$30.60	$29.51	$29.54	$27.73	174,682
2019-07-31	$29.48	$30.29	$29.37	$29.76	$27.94	155,488
2019-07-30	$29.01	$29.66	$28.85	$29.46	$27.66	128,110
2019-07-29	$29.01	$29.30	$28.97	$29.20	$27.41	84,747
2019-07-26	$28.34	$29.10	$28.24	$29.08	$27.30	109,309
2019-07-25	$28.30	$28.49	$27.82	$28.23	$26.50	107,786
2019-07-24	$27.41	$28.43	$27.20	$28.34	$26.61	125,247
2019-07-23	$27.17	$27.54	$27.06	$27.50	$25.82	94,871
2019-07-22	$27.15	$27.57	$26.96	$27.05	$25.40	75,745
2019-07-19	$27.32	$27.68	$27.07	$27.11	$25.45	99,351
2019-07-18	$27.75	$27.75	$27.13	$27.32	$25.65	56,056
2019-07-17	$27.95	$28.03	$27.61	$27.79	$26.09	87,888
2019-07-16	$28.10	$28.32	$28.00	$28.05	$26.33	74,304
2019-07-15	$28.30	$28.30	$27.59	$28.20	$26.38	96,746
2019-07-12	$27.85	$28.42	$27.85	$28.10	$26.29	68,887
2019-07-11	$27.87	$27.98	$27.49	$27.81	$26.02	64,795
2019-07-10	$27.89	$28.16	$27.72	$27.84	$26.04	67,055
2019-07-09	$27.33	$27.79	$27.00	$27.72	$25.93	108,272
2019-07-08	$27.72	$27.90	$27.31	$27.42	$25.65	88,057
2019-07-05	$28.20	$28.27	$27.71	$27.99	$26.18	189,784
2019-07-03	$28.63	$28.72	$28.17	$28.47	$26.63	59,863
2019-07-02	$28.42	$28.56	$27.88	$28.54	$26.70	109,785
2019-07-01	$28.41	$28.78	$28.05	$28.55	$26.71	142,412
2019-06-28	$27.70	$28.26	$27.58	$28.11	$26.30	312,733
2019-06-27	$28.09	$28.19	$27.49	$27.67	$25.88	158,374
2019-06-26	$27.65	$28.22	$27.65	$28.01	$26.20	93,352
2019-06-25	$28.01	$28.05	$27.39	$27.50	$25.73	168,078
2019-06-24	$27.74	$28.20	$27.56	$28.08	$26.27	139,481
2019-06-21	$28.19	$28.23	$27.40	$27.53	$25.75	323,211
2019-06-20	$28.53	$28.75	$28.29	$28.38	$26.55	90,597
2019-06-19	$28.14	$28.69	$28.02	$28.28	$26.46	160,254
2019-06-18	$27.33	$28.44	$27.33	$28.32	$26.49	307,583
2019-06-17	$26.97	$27.36	$26.97	$27.15	$25.40	116,804
2019-06-14	$27.08	$27.30	$26.73	$26.91	$25.17	122,510
2019-06-13	$26.40	$27.09	$26.39	$27.02	$25.28	186,972
2019-06-12	$26.50	$26.53	$26.09	$26.26	$24.57	104,319
2019-06-11	$26.66	$27.07	$26.26	$26.52	$24.81	160,471
2019-06-10	$27.39	$27.69	$26.41	$26.50	$24.79	132,949
2019-06-07	$26.83	$27.81	$26.55	$27.21	$25.45	271,283
2019-06-06	$25.32	$27.75	$24.75	$26.54	$24.83	652,074
2019-06-05	$22.58	$23.03	$22.11	$22.73	$21.26	187,077
2019-06-04	$22.09	$22.68	$22.09	$22.58	$21.12	112,072
2019-06-03	$21.32	$22.16	$21.32	$21.91	$20.50	181,228
2019-05-31	$21.38	$21.49	$20.98	$21.15	$19.79	145,136
2019-05-30	$21.90	$22.16	$21.57	$21.70	$20.30	68,033
2019-05-29	$21.94	$21.94	$21.53	$21.83	$20.42	111,836
2019-05-28	$22.15	$22.25	$21.99	$22.06	$20.64	68,591
2019-05-24	$22.01	$22.17	$21.75	$22.14	$20.71	42,244
2019-05-23	$22.15	$22.20	$21.62	$21.82	$20.41	101,434
2019-05-22	$22.19	$22.62	$22.07	$22.16	$20.73	65,390
2019-05-21	$22.28	$22.56	$22.13	$22.29	$20.85	139,049
2019-05-20	$21.55	$22.24	$21.50	$22.14	$20.71	118,540
2019-05-17	$22.28	$22.50	$21.72	$21.76	$20.36	150,863
2019-05-16	$22.21	$22.59	$22.02	$22.55	$21.10	81,493
2019-05-15	$22.07	$22.52	$22.07	$22.17	$20.74	83,251
2019-05-14	$22.14	$22.81	$21.90	$22.31	$20.87	140,770
2019-05-13	$22.58	$22.72	$21.97	$22.04	$20.62	156,769
2019-05-10	$23.25	$23.35	$22.71	$23.09	$21.60	91,575
2019-05-09	$22.98	$23.63	$22.57	$23.24	$21.74	103,085
2019-05-08	$23.34	$23.49	$23.00	$23.22	$21.72	91,690
2019-05-07	$23.71	$24.16	$23.19	$23.40	$21.89	87,128
2019-05-06	$23.82	$24.18	$23.60	$23.97	$22.42	129,576
2019-05-03	$23.74	$24.36	$23.37	$24.31	$22.74	100,946
2019-05-02	$23.21	$24.18	$23.21	$23.80	$22.26	112,665
2019-05-01	$23.46	$23.85	$23.18	$23.30	$21.80	313,575
2019-04-30	$24.19	$24.19	$23.46	$23.53	$22.01	169,184
2019-04-29	$22.89	$24.22	$22.79	$24.19	$22.63	215,581
2019-04-26	$22.83	$23.21	$22.61	$22.89	$21.41	87,625
2019-04-25	$23.55	$23.55	$22.55	$22.86	$21.39	126,047
2019-04-24	$23.74	$23.89	$23.45	$23.64	$22.11	83,552
2019-04-23	$23.33	$23.72	$23.22	$23.66	$22.13	67,580
2019-04-22	$23.59	$23.88	$23.17	$23.27	$21.77	80,344
2019-04-18	$23.71	$23.93	$23.60	$23.65	$22.12	74,380
2019-04-17	$23.81	$23.93	$23.56	$23.75	$22.22	79,316
2019-04-16	$23.36	$23.74	$23.13	$23.69	$22.16	132,904
2019-04-15	$23.82	$23.85	$23.29	$23.51	$21.90	101,215
2019-04-12	$23.95	$23.97	$23.50	$23.78	$22.15	126,588
2019-04-11	$23.56	$24.02	$23.36	$23.78	$22.15	150,030
2019-04-10	$23.24	$23.64	$23.03	$23.53	$21.92	160,028
2019-04-09	$23.44	$23.49	$23.06	$23.24	$21.65	194,799
2019-04-08	$23.11	$23.60	$23.01	$23.55	$21.94	141,367
2019-04-05	$23.12	$23.26	$23.05	$23.18	$21.59	123,471
2019-04-04	$23.18	$23.35	$22.83	$23.09	$21.51	122,513
2019-04-03	$23.56	$23.74	$23.00	$23.11	$21.53	145,640
2019-04-02	$23.61	$23.76	$23.25	$23.39	$21.79	160,692
2019-04-01	$23.34	$23.73	$23.24	$23.60	$21.98	279,068
2019-03-29	$22.87	$23.39	$22.65	$23.22	$21.63	669,225
2019-03-28	$21.48	$22.74	$21.48	$22.69	$21.14	328,007
2019-03-27	$21.51	$21.75	$20.95	$21.50	$20.03	237,618
2019-03-26	$21.52	$21.86	$21.39	$21.55	$20.08	306,921
2019-03-25	$21.19	$21.85	$21.12	$21.52	$20.05	203,759
2019-03-22	$22.09	$22.32	$21.13	$21.17	$19.72	278,406
2019-03-21	$22.17	$22.75	$22.04	$22.21	$20.69	276,140
2019-03-20	$21.97	$22.43	$21.60	$22.21	$20.69	462,139
2019-03-19	$22.40	$22.63	$21.91	$21.98	$20.48	186,843
2019-03-18	$22.59	$22.94	$22.06	$22.41	$20.88	298,320
2019-03-15	$22.34	$22.93	$22.34	$22.61	$21.06	378,628
2019-03-14	$23.03	$23.18	$22.19	$22.28	$20.76	140,308
2019-03-13	$22.66	$23.46	$22.60	$23.02	$21.44	286,873
2019-03-12	$22.52	$22.95	$22.41	$22.63	$21.08	374,626
2019-03-11	$23.56	$23.62	$22.00	$22.45	$20.91	345,806
2019-03-08	$23.67	$23.74	$22.92	$23.66	$22.04	423,703
2019-03-07	$27.03	$27.22	$22.53	$23.74	$22.12	899,782
2019-03-06	$26.40	$26.54	$25.92	$26.26	$24.46	226,107
2019-03-05	$26.71	$26.71	$26.10	$26.39	$24.58	121,831
2019-03-04	$26.94	$27.16	$26.36	$26.70	$24.87	141,816
2019-03-01	$26.65	$26.87	$26.43	$26.86	$25.02	107,158
2019-02-28	$26.57	$26.90	$26.11	$26.50	$24.69	99,299
2019-02-27	$26.64	$26.72	$26.18	$26.58	$24.76	73,936
2019-02-26	$26.88	$26.99	$26.55	$26.67	$24.84	104,066
2019-02-25	$27.12	$27.21	$26.86	$26.98	$25.13	97,692
2019-02-22	$27.16	$27.40	$26.95	$27.04	$25.19	69,313
2019-02-21	$26.83	$27.25	$26.62	$27.15	$25.29	107,095
2019-02-20	$26.99	$27.08	$26.30	$26.83	$24.99	121,928
2019-02-19	$27.19	$27.25	$26.62	$26.93	$25.09	103,843
2019-02-15	$27.20	$27.50	$27.03	$27.20	$25.34	105,942
2019-02-14	$26.45	$27.48	$26.45	$26.95	$25.11	156,533
2019-02-13	$26.39	$26.68	$26.10	$26.46	$24.65	141,125
2019-02-12	$26.03	$26.77	$25.68	$26.39	$24.58	122,020
2019-02-11	$25.31	$25.76	$24.86	$25.75	$23.99	84,314
2019-02-08	$25.04	$25.35	$24.92	$25.35	$23.61	59,206
2019-02-07	$25.68	$25.68	$24.98	$25.15	$23.43	70,202
2019-02-06	$25.85	$26.36	$25.74	$25.82	$24.05	98,090
2019-02-05	$25.46	$25.98	$25.46	$25.79	$24.02	92,034
2019-02-04	$24.87	$25.40	$24.71	$25.40	$23.66	78,675
2019-02-01	$25.03	$25.42	$24.85	$24.86	$23.16	90,277
2019-01-31	$24.98	$25.11	$24.65	$24.97	$23.26	97,823
2019-01-30	$24.98	$25.03	$24.55	$24.97	$23.26	127,045
2019-01-29	$24.98	$25.19	$24.90	$24.97	$23.26	84,163
2019-01-28	$25.28	$25.28	$24.57	$24.98	$23.27	116,741
2019-01-25	$25.26	$25.63	$25.26	$25.57	$23.82	74,753
2019-01-24	$24.97	$25.38	$24.93	$25.08	$23.36	133,760
2019-01-23	$25.43	$25.69	$24.61	$24.98	$23.27	121,254
2019-01-22	$25.43	$26.05	$25.06	$25.34	$23.61	198,532
2019-01-18	$25.24	$26.41	$24.81	$25.65	$23.89	323,076
2019-01-17	$25.02	$25.52	$23.75	$25.16	$23.44	164,313
2019-01-16	$25.03	$25.39	$24.47	$25.08	$23.36	220,153
2019-01-15	$24.70	$25.28	$24.44	$24.94	$23.23	232,267
2019-01-14	$24.79	$25.44	$24.56	$24.89	$23.09	103,376
2019-01-11	$24.91	$25.02	$24.53	$24.94	$23.14	78,051
2019-01-10	$24.92	$25.46	$24.59	$25.08	$23.27	105,907
2019-01-09	$24.87	$25.17	$24.85	$25.02	$23.21	157,453
2019-01-08	$24.74	$24.95	$24.34	$24.74	$22.95	165,960
2019-01-07	$24.28	$24.70	$24.06	$24.42	$22.66	149,400
2019-01-04	$24.12	$24.50	$23.53	$24.34	$22.58	226,615
2019-01-03	$23.84	$24.27	$23.40	$23.94	$22.21	125,249
2019-01-02	$23.82	$24.43	$23.82	$24.08	$22.34	200,317
2018-12-31	$24.00	$24.34	$23.53	$24.34	$22.58	145,843
2018-12-28	$24.06	$24.27	$23.74	$23.94	$22.21	128,079
2018-12-27	$23.58	$24.10	$23.06	$23.96	$22.23	116,314
2018-12-26	$23.02	$23.88	$22.83	$23.85	$22.13	99,961
2018-12-24	$23.89	$23.89	$22.80	$22.99	$21.33	131,171
2018-12-21	$25.15	$25.15	$23.66	$24.13	$22.39	444,640
2018-12-20	$25.29	$25.51	$24.85	$25.11	$23.30	206,570
2018-12-19	$25.91	$26.65	$25.29	$25.51	$23.67	217,473
2018-12-18	$25.16	$26.00	$25.10	$25.95	$24.08	278,424
2018-12-17	$25.46	$25.76	$24.79	$25.03	$23.22	203,324
2018-12-14	$25.66	$26.12	$25.47	$25.63	$23.78	138,504
2018-12-13	$26.10	$26.43	$25.52	$25.93	$24.06	221,140
2018-12-12	$25.78	$26.78	$25.44	$26.10	$24.22	186,995
2018-12-11	$25.95	$26.22	$24.61	$25.39	$23.56	268,754
2018-12-10	$28.00	$28.27	$25.52	$25.71	$23.85	299,760
2018-12-07	$28.09	$30.43	$27.39	$28.44	$26.39	536,639
2018-12-06	$24.61	$25.61	$24.30	$25.40	$23.57	202,001
2018-12-04	$26.09	$26.42	$24.82	$25.01	$23.21	130,778
2018-12-03	$25.81	$26.09	$25.25	$26.09	$24.21	111,212
2018-11-30	$25.21	$25.62	$24.83	$25.54	$23.70	147,405
2018-11-29	$25.48	$25.78	$25.11	$25.21	$23.39	84,144
2018-11-28	$25.20	$25.59	$24.72	$25.53	$23.69	115,645
2018-11-27	$25.82	$25.92	$25.15	$25.20	$23.38	55,824
2018-11-26	$25.95	$26.14	$25.67	$26.02	$24.14	99,730
2018-11-23	$25.34	$25.97	$25.21	$25.74	$23.88	69,410
2018-11-21	$25.35	$25.72	$25.27	$25.49	$23.65	72,566
2018-11-20	$26.00	$26.10	$25.13	$25.29	$23.46	94,569
2018-11-19	$26.01	$26.53	$25.86	$26.21	$24.32	129,738
2018-11-16	$26.22	$26.78	$25.84	$26.16	$24.27	94,192
2018-11-15	$26.13	$26.58	$25.69	$26.47	$24.56	140,668
2018-11-14	$27.02	$27.16	$26.00	$26.14	$24.25	125,904
2018-11-13	$27.12	$27.44	$26.66	$26.84	$24.90	68,297
2018-11-12	$28.17	$28.17	$27.03	$27.08	$25.13	77,994
2018-11-09	$28.49	$28.65	$28.14	$28.19	$26.16	88,558
2018-11-08	$28.60	$28.72	$28.01	$28.66	$26.59	66,585
2018-11-07	$27.91	$28.81	$27.78	$28.71	$26.64	93,869
2018-11-06	$27.76	$28.14	$27.43	$27.78	$25.78	89,288
2018-11-05	$28.29	$28.64	$27.57	$27.69	$25.69	139,385
2018-11-02	$27.98	$28.56	$27.87	$28.29	$26.25	186,807
2018-11-01	$28.07	$28.26	$27.74	$27.82	$25.81	172,966
2018-10-31	$28.01	$28.61	$27.87	$27.92	$25.91	124,091
2018-10-30	$27.49	$28.15	$27.48	$27.94	$25.92	114,129
2018-10-29	$28.51	$28.62	$27.15	$27.51	$25.52	103,891
2018-10-26	$28.85	$29.02	$28.07	$28.13	$26.10	154,212
2018-10-25	$29.51	$29.56	$29.05	$29.34	$27.22	119,320
2018-10-24	$30.27	$30.38	$29.15	$29.16	$27.06	194,982
2018-10-23	$30.68	$31.03	$29.80	$30.34	$28.15	258,946
2018-10-22	$31.76	$32.20	$30.86	$31.37	$29.11	230,033
2018-10-19	$32.17	$32.51	$31.47	$31.69	$29.40	148,114
2018-10-18	$32.93	$33.02	$32.00	$32.09	$29.77	101,399
2018-10-17	$32.70	$33.05	$32.20	$33.03	$30.65	103,887
2018-10-16	$32.00	$33.00	$31.54	$32.87	$30.50	118,122
2018-10-15	$31.91	$32.12	$31.62	$31.89	$29.50	142,468
2018-10-12	$32.19	$32.80	$31.27	$31.92	$29.53	358,265
2018-10-11	$31.53	$32.47	$31.41	$31.73	$29.35	170,546
2018-10-10	$33.18	$33.30	$31.84	$31.94	$29.55	157,452
2018-10-09	$32.99	$34.01	$32.99	$33.19	$30.70	143,736
2018-10-08	$33.57	$33.57	$32.58	$32.96	$30.49	118,594
2018-10-05	$34.33	$34.33	$33.01	$33.56	$31.04	110,771
2018-10-04	$34.20	$34.68	$33.82	$34.35	$31.77	134,952
2018-10-03	$34.78	$35.03	$34.07	$34.24	$31.67	248,924
2018-10-02	$35.43	$35.47	$34.50	$34.56	$31.97	210,797
2018-10-01	$36.59	$36.84	$35.50	$35.53	$32.87	219,610
2018-09-28	$33.18	$36.78	$33.06	$36.27	$33.55	843,306
2018-09-27	$32.10	$34.50	$32.00	$32.70	$30.25	1,340,209
2018-09-26	$34.74	$36.94	$34.74	$36.50	$33.76	545,182
2018-09-25	$33.96	$34.83	$33.87	$34.73	$32.13	190,802
2018-09-24	$33.07	$33.99	$32.67	$33.96	$31.41	141,561
2018-09-21	$32.81	$33.48	$32.64	$33.32	$30.82	478,043
2018-09-20	$33.02	$33.25	$32.45	$32.83	$30.37	80,595
2018-09-19	$32.89	$33.48	$32.38	$32.89	$30.42	134,792
2018-09-18	$32.70	$33.38	$32.00	$32.82	$30.36	119,894
2018-09-17	$33.21	$33.36	$32.46	$32.67	$30.22	141,765
2018-09-14	$33.73	$33.99	$33.09	$33.22	$30.73	106,360
2018-09-13	$33.37	$33.90	$33.33	$33.75	$31.22	75,337
2018-09-12	$34.11	$34.11	$33.16	$33.35	$30.85	147,180
2018-09-11	$34.54	$34.64	$34.17	$34.20	$31.64	58,618
2018-09-10	$34.66	$34.78	$34.24	$34.65	$32.05	55,925
2018-09-07	$34.95	$34.99	$34.24	$34.45	$31.87	91,060
2018-09-06	$35.05	$35.39	$34.82	$35.02	$32.39	64,295
2018-09-05	$35.60	$35.60	$34.46	$35.00	$32.38	131,775
2018-09-04	$35.79	$35.84	$35.27	$35.55	$32.88	83,881
2018-08-31	$35.85	$35.95	$35.60	$35.85	$33.16	98,637
2018-08-30	$35.90	$36.07	$35.62	$35.85	$33.16	55,811
2018-08-29	$35.95	$36.18	$35.69	$35.96	$33.26	65,886
2018-08-28	$36.44	$36.44	$35.66	$35.90	$33.21	78,508
2018-08-27	$36.52	$36.80	$35.95	$36.30	$33.58	66,941
2018-08-24	$36.06	$36.57	$35.85	$36.52	$33.78	120,143
2018-08-23	$35.75	$36.51	$35.72	$36.07	$33.37	102,648
2018-08-22	$35.57	$35.97	$35.44	$35.76	$33.08	96,346
2018-08-21	$35.56	$35.99	$34.89	$35.54	$32.88	150,798
2018-08-20	$35.72	$35.84	$34.89	$35.54	$32.88	88,837
2018-08-17	$34.70	$35.72	$34.62	$35.68	$33.00	129,592
2018-08-16	$34.67	$35.11	$34.51	$34.75	$32.14	46,971
2018-08-15	$34.70	$34.79	$34.25	$34.58	$31.99	57,174
2018-08-14	$34.64	$34.81	$34.13	$34.75	$32.14	47,367
2018-08-13	$34.51	$34.79	$34.18	$34.63	$32.03	64,447
2018-08-10	$34.42	$34.59	$34.20	$34.53	$31.94	64,712
2018-08-09	$34.59	$34.94	$34.51	$34.55	$31.96	79,228
2018-08-08	$34.59	$34.94	$34.35	$34.67	$32.07	59,317
2018-08-07	$34.56	$34.89	$34.33	$34.49	$31.90	60,248
2018-08-06	$33.91	$34.68	$33.75	$34.67	$32.07	180,254
2018-08-03	$34.41	$34.55	$33.52	$33.82	$31.28	67,213
2018-08-02	$33.64	$34.44	$33.64	$34.38	$31.80	69,670
2018-08-01	$33.61	$33.94	$33.25	$33.70	$31.17	82,044
2018-07-31	$33.05	$33.89	$33.05	$33.60	$31.08	107,022
2018-07-30	$33.47	$33.67	$33.00	$33.03	$30.55	71,834
2018-07-27	$34.29	$34.62	$33.22	$33.45	$30.94	86,316
2018-07-26	$33.65	$34.26	$33.65	$34.24	$31.67	100,837
2018-07-25	$33.09	$34.05	$33.06	$33.70	$31.17	126,874
2018-07-24	$33.58	$34.10	$32.99	$32.99	$30.52	222,106
2018-07-23	$33.87	$33.87	$33.38	$33.47	$30.96	88,814
2018-07-20	$34.00	$34.22	$33.76	$33.88	$31.34	76,996
2018-07-19	$34.37	$34.45	$33.91	$34.06	$31.51	71,451
2018-07-18	$34.22	$34.55	$34.01	$34.42	$31.84	94,896
2018-07-17	$34.30	$34.77	$34.09	$34.22	$31.65	81,032
2018-07-16	$35.21	$35.38	$34.43	$34.53	$31.94	118,492
2018-07-13	$34.66	$35.20	$34.26	$35.12	$32.49	138,534
2018-07-12	$33.96	$34.98	$33.48	$34.59	$31.91	143,674
2018-07-11	$33.77	$34.24	$33.25	$33.84	$31.21	186,878
2018-07-10	$32.85	$33.45	$32.75	$33.26	$30.68	125,138
2018-07-09	$32.83	$32.90	$32.60	$32.75	$30.21	114,124
2018-07-06	$32.35	$32.89	$32.35	$32.70	$30.16	117,423
2018-07-05	$32.25	$32.31	$32.03	$32.29	$29.78	96,930
2018-07-03	$32.17	$32.60	$32.10	$32.18	$29.68	84,679
2018-07-02	$31.68	$32.07	$31.63	$32.00	$29.52	122,103
2018-06-29	$32.22	$32.57	$31.78	$31.88	$29.41	119,770
2018-06-28	$31.74	$32.24	$31.69	$32.06	$29.57	84,541
2018-06-27	$32.09	$32.43	$31.84	$31.87	$29.40	102,912
2018-06-26	$31.75	$32.30	$31.70	$32.11	$29.62	99,756
2018-06-25	$31.71	$32.00	$31.34	$31.80	$29.33	245,597
2018-06-22	$31.75	$31.85	$31.30	$31.73	$29.27	316,677
2018-06-21	$32.02	$32.06	$31.43	$31.68	$29.22	215,424
2018-06-20	$32.43	$32.68	$32.04	$32.05	$29.56	111,543
2018-06-19	$32.46	$32.51	$32.06	$32.31	$29.80	130,688
2018-06-18	$32.51	$32.79	$32.16	$32.66	$30.13	175,594
2018-06-15	$32.41	$32.86	$32.00	$32.59	$30.06	253,029
2018-06-14	$32.45	$32.92	$32.21	$32.50	$29.98	213,737
2018-06-13	$31.81	$32.67	$31.81	$32.35	$29.84	248,170
2018-06-12	$31.58	$32.23	$31.34	$31.80	$29.33	201,063
2018-06-11	$31.90	$32.39	$31.49	$31.62	$29.17	279,173
2018-06-08	$32.58	$32.58	$31.12	$31.81	$29.34	307,306
2018-06-07	$34.61	$34.61	$30.07	$32.44	$29.92	799,973
2018-06-06	$33.13	$33.85	$31.86	$32.39	$29.88	458,083
2018-06-05	$32.58	$33.24	$32.36	$33.10	$30.53	211,949
2018-06-04	$32.38	$33.46	$32.07	$32.47	$29.95	378,330
2018-06-01	$31.35	$32.26	$31.35	$32.12	$29.63	197,967
2018-05-31	$31.15	$31.46	$30.86	$31.30	$28.87	156,774
2018-05-30	$31.11	$31.44	$30.66	$31.16	$28.74	109,627
2018-05-29	$30.82	$31.77	$30.66	$31.03	$28.62	152,389
2018-05-25	$30.74	$30.90	$30.69	$30.88	$28.48	73,943
2018-05-24	$31.08	$31.08	$30.65	$30.74	$28.35	64,520
2018-05-23	$30.74	$31.09	$30.45	$31.09	$28.68	49,969
2018-05-22	$31.29	$31.29	$30.73	$30.81	$28.42	77,549
2018-05-21	$31.12	$31.25	$30.80	$31.16	$28.74	98,897
2018-05-18	$30.96	$31.12	$30.79	$30.96	$28.56	117,341
2018-05-17	$31.31	$31.40	$30.37	$31.11	$28.70	154,452
2018-05-16	$30.36	$31.34	$30.36	$31.27	$28.84	146,154
2018-05-15	$29.89	$30.64	$29.65	$30.33	$27.98	124,002
2018-05-14	$30.40	$30.40	$29.96	$30.00	$27.67	94,185
2018-05-11	$30.69	$30.69	$30.23	$30.46	$28.10	73,605
2018-05-10	$30.74	$30.85	$30.50	$30.70	$28.32	133,905
2018-05-09	$30.51	$30.67	$30.17	$30.61	$28.23	187,292
2018-05-08	$30.35	$30.58	$30.11	$30.48	$28.11	150,118
2018-05-07	$30.06	$30.76	$29.92	$30.40	$28.04	71,165
2018-05-04	$29.45	$30.21	$29.43	$30.04	$27.71	73,714
2018-05-03	$29.98	$30.01	$29.36	$29.55	$27.26	120,252
2018-05-02	$30.38	$30.63	$29.88	$30.10	$27.76	147,521
2018-05-01	$30.50	$30.50	$29.84	$30.39	$28.03	90,264
2018-04-30	$30.58	$30.82	$30.37	$30.59	$28.22	84,129
2018-04-27	$30.72	$30.83	$30.12	$30.54	$28.17	88,961
2018-04-26	$30.80	$30.88	$30.31	$30.58	$28.21	148,570
2018-04-25	$30.90	$30.94	$30.46	$30.71	$28.33	142,106
2018-04-24	$31.18	$31.64	$30.72	$30.96	$28.56	84,605
2018-04-23	$31.34	$31.58	$30.79	$31.02	$28.61	110,570
2018-04-20	$31.77	$31.80	$31.13	$31.18	$28.76	159,105
2018-04-19	$32.02	$32.30	$31.47	$31.83	$29.36	95,493
2018-04-18	$32.56	$32.56	$31.18	$32.10	$29.61	149,510
2018-04-17	$31.84	$32.94	$31.83	$32.64	$30.11	315,900
2018-04-16	$31.51	$31.86	$31.12	$31.68	$29.13	196,435
2018-04-13	$30.86	$31.21	$30.75	$31.18	$28.67	105,377
2018-04-12	$30.86	$31.50	$30.72	$30.73	$28.26	100,643
2018-04-11	$30.47	$30.82	$30.17	$30.71	$28.24	147,289
2018-04-10	$29.50	$30.68	$29.23	$30.59	$28.13	161,499
2018-04-09	$29.83	$29.94	$29.16	$29.24	$26.89	215,185
2018-04-06	$30.33	$30.50	$29.40	$29.71	$27.32	145,607
2018-04-05	$30.24	$30.58	$29.77	$30.53	$28.07	173,545
2018-04-04	$30.04	$30.40	$29.31	$30.04	$27.62	183,054
2018-04-03	$30.38	$30.74	$29.72	$30.41	$27.96	321,337
2018-04-02	$29.90	$30.47	$29.75	$30.20	$27.77	247,460
2018-03-29	$29.35	$30.41	$29.23	$29.89	$27.49	502,548
2018-03-28	$29.23	$29.38	$28.62	$29.24	$26.89	255,766
2018-03-27	$29.86	$29.90	$28.97	$29.23	$26.88	185,511
2018-03-26	$29.36	$29.82	$29.08	$29.77	$27.38	168,504
2018-03-23	$29.19	$29.56	$28.88	$29.00	$26.67	138,856
2018-03-22	$29.84	$30.06	$29.15	$29.18	$26.83	219,739
2018-03-21	$30.21	$30.41	$29.93	$30.10	$27.68	108,907
2018-03-20	$30.23	$30.43	$30.04	$30.22	$27.79	143,229
2018-03-19	$30.05	$30.48	$29.85	$30.26	$27.83	235,574
2018-03-16	$30.20	$30.35	$29.93	$30.06	$27.64	420,419
2018-03-15	$30.03	$30.49	$29.97	$30.25	$27.82	231,602
2018-03-14	$30.69	$31.13	$29.65	$29.88	$27.48	288,669
2018-03-13	$30.94	$31.00	$30.18	$30.46	$28.01	182,406
2018-03-12	$30.50	$31.37	$29.92	$30.74	$28.27	435,213
2018-03-09	$31.03	$31.40	$30.00	$30.65	$28.19	558,916
2018-03-08	$27.20	$30.72	$26.52	$30.03	$27.61	1,374,547
2018-03-07	$23.88	$24.43	$23.22	$24.27	$22.32	341,371
2018-03-06	$24.14	$24.14	$23.21	$23.97	$22.04	178,662
2018-03-05	$23.18	$24.13	$23.16	$24.02	$22.09	190,995
2018-03-02	$22.63	$23.32	$22.30	$23.23	$21.36	96,050
2018-03-01	$22.14	$23.06	$22.04	$22.82	$20.98	162,181
2018-02-28	$22.79	$22.93	$22.09	$22.10	$20.32	135,281
2018-02-27	$23.03	$23.16	$22.48	$22.69	$20.87	136,282
2018-02-26	$22.59	$23.08	$22.52	$22.99	$21.14	86,062
2018-02-23	$22.89	$22.92	$22.37	$22.52	$20.71	116,174
2018-02-22	$23.50	$23.50	$22.70	$22.71	$20.88	204,976
2018-02-21	$21.98	$23.72	$21.86	$23.38	$21.50	188,677
2018-02-20	$21.87	$22.29	$21.66	$21.89	$20.13	127,098
2018-02-16	$21.94	$22.16	$21.76	$21.88	$20.12	95,405
2018-02-15	$21.76	$22.12	$21.58	$21.95	$20.18	102,540
2018-02-14	$21.60	$21.94	$21.54	$21.65	$19.91	50,934
2018-02-13	$21.46	$21.80	$21.35	$21.69	$19.95	65,350
2018-02-12	$21.28	$21.65	$20.83	$21.54	$19.81	115,743
2018-02-09	$21.50	$21.71	$20.62	$21.17	$19.47	96,733
2018-02-08	$21.87	$21.91	$21.16	$21.36	$19.64	82,714
2018-02-07	$21.84	$21.93	$21.29	$21.82	$20.07	133,570
2018-02-06	$21.49	$21.99	$21.05	$21.84	$20.08	137,516
2018-02-05	$21.98	$22.26	$21.61	$21.76	$20.01	124,192
2018-02-02	$22.18	$22.38	$21.95	$22.07	$20.30	152,741
2018-02-01	$21.55	$22.31	$21.45	$22.29	$20.50	120,882
2018-01-31	$21.75	$21.96	$21.39	$21.63	$19.89	134,736
2018-01-30	$21.23	$21.71	$21.06	$21.69	$19.95	88,127
2018-01-29	$21.60	$21.70	$21.26	$21.43	$19.71	81,947
2018-01-26	$21.82	$21.93	$21.46	$21.74	$19.99	66,407
2018-01-25	$21.23	$21.74	$21.06	$21.71	$19.96	166,243
2018-01-24	$21.38	$21.61	$21.13	$21.14	$19.44	89,626
2018-01-23	$21.59	$21.61	$21.15	$21.30	$19.59	91,330
2018-01-22	$21.87	$21.88	$21.32	$21.64	$19.90	60,611
2018-01-19	$21.62	$22.08	$21.25	$21.91	$20.15	108,997
2018-01-18	$21.69	$21.70	$21.27	$21.60	$19.86	99,599
2018-01-17	$21.47	$21.79	$21.22	$21.69	$19.95	72,590
2018-01-16	$22.03	$22.23	$21.17	$21.40	$19.68	85,426
2018-01-12	$21.83	$22.05	$21.56	$21.98	$20.12	87,448
2018-01-11	$21.14	$21.79	$21.14	$21.78	$19.94	135,130
2018-01-10	$21.38	$21.49	$20.85	$21.14	$19.35	104,305
2018-01-09	$21.39	$21.68	$21.04	$21.43	$19.61	119,189
2018-01-08	$21.77	$21.77	$21.03	$21.35	$19.54	195,249
2018-01-05	$22.07	$22.07	$21.62	$21.86	$20.01	98,995
2018-01-04	$22.14	$22.26	$21.90	$21.98	$20.12	98,629
2018-01-03	$22.53	$22.69	$21.70	$22.00	$20.14	214,829
2018-01-02	$22.21	$22.73	$22.21	$22.50	$20.59	128,853
2017-12-29	$22.28	$22.40	$22.09	$22.12	$20.25	130,056
2017-12-28	$22.30	$22.56	$22.11	$22.19	$20.31	75,152
2017-12-27	$22.28	$22.64	$22.24	$22.25	$20.37	105,620
2017-12-26	$22.44	$22.44	$22.02	$22.27	$20.38	52,607
2017-12-22	$22.37	$22.64	$22.32	$22.43	$20.53	95,996
2017-12-21	$22.44	$22.89	$22.35	$22.37	$20.48	117,563
2017-12-20	$22.75	$22.99	$22.35	$22.39	$20.49	91,803
2017-12-19	$23.06	$23.19	$22.61	$22.65	$20.73	176,518
2017-12-18	$23.22	$23.79	$23.01	$23.14	$21.18	240,898
2017-12-15	$22.13	$23.44	$22.07	$23.15	$21.19	942,365
2017-12-14	$22.11	$22.37	$21.64	$22.05	$20.18	259,858
2017-12-13	$20.97	$22.46	$20.97	$22.00	$20.14	236,661
2017-12-12	$20.70	$21.44	$20.50	$20.87	$19.10	241,983
2017-12-11	$20.76	$20.94	$20.26	$20.63	$18.88	246,950
2017-12-08	$22.29	$22.36	$20.71	$20.76	$19.00	238,293
2017-12-07	$23.90	$23.90	$21.36	$22.07	$20.20	629,365
2017-12-06	$20.73	$21.37	$20.04	$21.31	$19.51	239,264
2017-12-05	$20.76	$20.90	$19.89	$20.76	$19.00	160,459
2017-12-04	$21.30	$21.30	$20.66	$20.69	$18.94	126,597
2017-12-01	$21.61	$21.68	$20.71	$21.16	$19.37	202,848
2017-11-30	$21.17	$21.74	$21.00	$21.67	$19.83	185,304
2017-11-29	$21.74	$21.89	$20.96	$21.07	$19.29	109,008
2017-11-28	$21.24	$21.83	$20.87	$21.73	$19.89	135,141
2017-11-27	$21.00	$21.38	$20.72	$21.21	$19.41	122,547
2017-11-24	$21.10	$21.23	$20.88	$20.96	$19.18	33,574
2017-11-22	$21.03	$21.35	$21.00	$21.04	$19.26	91,437
2017-11-21	$20.76	$21.18	$20.52	$21.06	$19.28	110,876
2017-11-20	$20.58	$20.70	$20.30	$20.69	$18.94	97,293
2017-11-17	$20.57	$20.82	$20.44	$20.57	$18.83	115,797
2017-11-16	$20.08	$20.75	$20.08	$20.68	$18.93	106,898
2017-11-15	$19.61	$20.24	$19.41	$19.97	$18.28	148,283
2017-11-14	$19.45	$19.80	$19.32	$19.72	$18.05	104,537
2017-11-13	$19.57	$19.77	$19.30	$19.49	$17.84	151,608
2017-11-10	$19.92	$20.22	$19.55	$19.57	$17.91	92,050
2017-11-09	$20.22	$20.41	$19.62	$19.87	$18.19	129,523
2017-11-08	$20.28	$20.37	$19.93	$20.27	$18.55	120,178
2017-11-07	$20.62	$20.73	$20.26	$20.37	$18.64	187,592
2017-11-06	$20.66	$20.95	$20.53	$20.58	$18.84	177,186
2017-11-03	$21.05	$21.21	$20.58	$20.65	$18.90	178,383
2017-11-02	$21.42	$21.57	$21.03	$21.06	$19.28	172,518
2017-11-01	$21.64	$21.89	$21.31	$21.52	$19.70	162,333
2017-10-31	$21.15	$21.69	$21.15	$21.51	$19.69	153,248
2017-10-30	$21.47	$21.67	$20.76	$21.10	$19.31	128,612
2017-10-27	$21.47	$21.77	$21.20	$21.48	$19.66	127,622
2017-10-26	$21.71	$21.71	$21.26	$21.38	$19.57	160,171
2017-10-25	$21.70	$21.89	$20.74	$21.65	$19.82	125,497
2017-10-24	$21.74	$21.99	$21.53	$21.70	$19.86	150,489
2017-10-23	$21.38	$21.80	$21.27	$21.66	$19.83	145,344
2017-10-20	$21.29	$21.71	$21.20	$21.40	$19.59	243,452
2017-10-19	$21.51	$21.61	$20.95	$21.09	$19.30	137,971
2017-10-18	$21.55	$21.80	$21.23	$21.62	$19.79	255,291
2017-10-17	$21.71	$21.99	$21.46	$21.54	$19.72	190,158
2017-10-16	$22.24	$22.81	$21.62	$21.84	$19.89	215,247
2017-10-13	$22.51	$22.55	$22.01	$22.11	$20.14	228,535
2017-10-12	$22.63	$22.82	$22.18	$22.33	$20.34	240,726
2017-10-11	$22.59	$22.90	$22.15	$22.69	$20.67	279,890
2017-10-10	$21.54	$22.71	$21.36	$22.66	$20.64	365,914
2017-10-09	$20.55	$21.56	$20.00	$21.54	$19.62	375,320
2017-10-06	$20.77	$20.84	$20.50	$20.62	$18.79	138,891
2017-10-05	$20.47	$20.94	$19.67	$20.71	$18.87	465,671
2017-10-04	$20.05	$20.71	$20.03	$20.46	$18.64	319,889
2017-10-03	$19.64	$20.37	$19.56	$20.08	$18.29	387,299
2017-10-02	$20.41	$20.68	$19.22	$19.47	$17.74	601,917
2017-09-29	$17.84	$21.20	$17.63	$20.53	$18.70	1,457,100
2017-09-28	$18.90	$19.23	$17.11	$17.61	$16.04	1,553,200
2017-09-27	$20.48	$21.40	$20.45	$21.32	$19.42	363,004
2017-09-26	$20.75	$20.88	$20.15	$20.35	$18.54	220,739
2017-09-25	$20.44	$20.91	$20.44	$20.70	$18.86	194,711
2017-09-22	$20.30	$20.82	$19.91	$20.59	$18.76	212,565
2017-09-21	$20.62	$20.98	$20.33	$20.90	$19.04	102,586
2017-09-20	$20.44	$20.77	$20.28	$20.66	$18.82	152,079
2017-09-19	$20.74	$20.74	$20.36	$20.45	$18.63	102,714
2017-09-18	$20.33	$20.76	$20.33	$20.66	$18.82	106,384
2017-09-15	$20.48	$20.48	$20.18	$20.28	$18.48	237,048
2017-09-14	$20.47	$20.63	$20.30	$20.46	$18.64	62,736
2017-09-13	$20.65	$20.80	$20.46	$20.50	$18.68	141,023
2017-09-12	$20.40	$20.70	$20.33	$20.70	$18.86	113,682
2017-09-11	$19.99	$20.41	$19.64	$20.35	$18.54	190,466
2017-09-08	$19.63	$19.94	$19.36	$19.90	$18.13	298,288
2017-09-07	$19.67	$19.81	$19.20	$19.68	$17.93	132,161
2017-09-06	$19.52	$19.72	$19.27	$19.66	$17.91	106,271
2017-09-05	$19.48	$19.62	$19.06	$19.48	$17.75	107,105
2017-09-01	$19.61	$19.69	$19.15	$19.54	$17.80	125,765
2017-08-31	$19.46	$19.90	$19.30	$19.57	$17.83	140,134
2017-08-30	$19.39	$19.85	$19.26	$19.38	$17.66	118,960
2017-08-29	$19.21	$19.50	$19.13	$19.37	$17.65	115,538
2017-08-28	$19.22	$19.49	$18.67	$19.41	$17.68	129,949
2017-08-25	$18.99	$19.34	$18.61	$19.22	$17.51	109,892
2017-08-24	$18.91	$19.50	$18.81	$18.95	$17.26	292,571
2017-08-23	$18.78	$18.86	$17.51	$18.78	$17.11	88,408
2017-08-22	$18.64	$19.02	$18.59	$18.86	$17.18	85,139
2017-08-21	$18.77	$18.77	$18.37	$18.51	$16.86	103,583
2017-08-18	$18.97	$18.98	$17.67	$18.83	$17.16	140,209
2017-08-17	$19.06	$19.39	$18.77	$19.10	$17.40	157,598
2017-08-16	$19.12	$19.37	$18.90	$19.10	$17.40	108,014
2017-08-15	$19.33	$19.39	$19.05	$19.13	$17.43	131,643
2017-08-14	$18.39	$19.33	$17.99	$19.32	$17.60	203,821
2017-08-11	$18.23	$18.40	$18.14	$18.25	$16.63	117,331
2017-08-10	$18.14	$18.34	$17.98	$18.22	$16.60	174,082
2017-08-09	$18.08	$18.30	$17.99	$18.24	$16.62	179,120
2017-08-08	$18.13	$18.24	$17.71	$18.14	$16.53	142,955
2017-08-07	$18.02	$18.32	$17.93	$18.13	$16.52	164,751
2017-08-04	$17.85	$18.09	$17.77	$17.99	$16.39	142,187
2017-08-03	$18.15	$18.53	$17.78	$17.82	$16.24	105,959
2017-08-02	$18.36	$18.47	$17.81	$18.13	$16.52	146,705
2017-08-01	$18.17	$18.56	$17.93	$18.47	$16.83	134,390
2017-07-31	$18.10	$18.21	$17.96	$18.00	$16.40	118,183
2017-07-28	$18.24	$18.27	$17.92	$18.08	$16.47	117,862
2017-07-27	$18.58	$18.62	$18.10	$18.31	$16.68	121,642
2017-07-26	$19.00	$19.13	$18.45	$18.50	$16.85	81,903
2017-07-25	$18.71	$19.20	$18.70	$18.95	$17.26	125,646
2017-07-24	$18.67	$18.69	$18.47	$18.61	$16.96	127,634
2017-07-21	$18.86	$18.89	$18.58	$18.69	$17.03	108,234
2017-07-20	$18.91	$18.96	$18.58	$18.74	$17.07	80,750
2017-07-19	$18.64	$18.97	$18.55	$18.82	$17.15	130,461
2017-07-18	$18.61	$18.61	$18.23	$18.58	$16.93	132,114
2017-07-17	$18.64	$18.80	$18.46	$18.68	$17.02	101,449
2017-07-14	$18.85	$18.91	$18.39	$18.62	$16.96	130,103
2017-07-13	$18.65	$18.87	$18.54	$18.87	$17.19	206,000
2017-07-12	$19.06	$19.26	$18.70	$18.72	$16.97	147,039
2017-07-11	$18.59	$19.00	$18.45	$18.91	$17.14	234,977
2017-07-10	$18.73	$18.85	$18.55	$18.58	$16.84	204,327
2017-07-07	$18.90	$19.09	$18.64	$18.72	$16.97	215,650
2017-07-06	$19.14	$19.29	$18.77	$18.84	$17.07	148,409
2017-07-05	$19.05	$19.39	$18.85	$19.26	$17.45	186,398
2017-07-03	$19.00	$19.30	$18.88	$19.11	$17.32	93,690
2017-06-30	$19.20	$19.40	$18.81	$18.97	$17.19	124,513
2017-06-29	$19.45	$19.51	$18.78	$19.16	$17.36	150,050
2017-06-28	$19.43	$19.55	$18.92	$19.42	$17.60	177,599
2017-06-27	$19.18	$19.45	$19.07	$19.33	$17.52	183,620
2017-06-26	$18.82	$19.46	$18.80	$19.29	$17.48	296,448
2017-06-23	$18.78	$18.97	$18.67	$18.86	$17.09	199,681
2017-06-22	$18.85	$19.04	$18.73	$18.77	$17.01	130,744
2017-06-21	$18.92	$18.96	$18.54	$18.87	$17.10	180,423
2017-06-20	$19.11	$19.11	$18.80	$18.90	$17.13	210,013
2017-06-19	$19.21	$19.28	$18.95	$19.12	$17.33	224,707
2017-06-16	$19.23	$19.47	$18.76	$19.01	$17.23	353,845
2017-06-15	$19.10	$19.59	$19.07	$19.34	$17.53	281,310
2017-06-14	$19.04	$19.77	$18.52	$19.41	$17.59	357,975
2017-06-13	$18.87	$19.28	$18.71	$18.91	$17.14	429,334
2017-06-12	$18.35	$19.17	$18.07	$18.79	$17.03	669,527
2017-06-09	$17.94	$19.80	$17.84	$18.18	$16.48	1,119,218
2017-06-08	$14.46	$17.96	$13.95	$17.79	$16.12	15,615
2017-06-07	$15.15	$15.25	$14.65	$15.00	$13.59	276,091
2017-06-06	$15.29	$15.40	$14.55	$15.15	$13.73	292,197
2017-06-05	$14.94	$15.53	$14.92	$15.40	$13.96	196,269
2017-06-02	$14.96	$15.61	$14.93	$15.00	$13.59	183,889
2017-06-01	$14.44	$14.98	$14.42	$14.95	$13.55	141,409
2017-05-31	$14.39	$14.70	$14.02	$14.43	$13.08	164,193
2017-05-30	$14.30	$14.44	$14.18	$14.37	$13.02	135,904
2017-05-26	$14.18	$14.83	$14.10	$14.43	$13.08	191,657
2017-05-25	$14.27	$14.40	$14.10	$14.22	$12.89	81,590
2017-05-24	$14.35	$14.43	$14.13	$14.26	$12.92	122,503
2017-05-23	$14.24	$14.31	$14.05	$14.28	$12.94	93,368
2017-05-22	$14.00	$14.35	$14.00	$14.19	$12.86	125,477
2017-05-19	$13.80	$14.05	$13.80	$13.98	$12.67	136,435
2017-05-18	$13.84	$13.96	$13.75	$13.76	$12.47	174,711
2017-05-17	$14.30	$14.36	$13.85	$13.91	$12.61	175,280
2017-05-16	$14.12	$14.56	$14.11	$14.55	$13.19	213,743
2017-05-15	$13.93	$14.41	$13.93	$14.12	$12.80	209,538
2017-05-12	$14.28	$14.55	$13.89	$13.90	$12.60	169,521
2017-05-11	$14.40	$14.60	$14.10	$14.33	$12.99	122,308
2017-05-10	$14.40	$14.50	$14.17	$14.44	$13.09	102,018
2017-05-09	$14.65	$14.78	$14.31	$14.39	$13.04	154,327
2017-05-08	$14.30	$14.66	$14.24	$14.65	$13.28	301,243
2017-05-05	$14.18	$14.34	$14.07	$14.27	$12.93	104,390
2017-05-04	$14.38	$14.47	$13.95	$14.17	$12.84	154,411
2017-05-03	$14.25	$14.51	$14.11	$14.35	$13.00	209,175
2017-05-02	$14.38	$14.49	$14.20	$14.33	$12.99	189,378
2017-05-01	$14.08	$14.45	$13.85	$14.41	$13.06	226,687
2017-04-28	$14.22	$14.44	$13.79	$14.01	$12.70	143,158
2017-04-27	$14.56	$14.71	$14.17	$14.22	$12.89	230,655
2017-04-26	$14.38	$14.67	$14.38	$14.56	$13.20	180,443
2017-04-25	$14.32	$14.65	$14.27	$14.38	$13.03	199,927
2017-04-24	$14.33	$14.33	$14.13	$14.20	$12.87	165,112
2017-04-21	$13.84	$14.17	$13.60	$14.09	$12.77	205,265
2017-04-20	$13.72	$13.99	$13.52	$13.84	$12.54	167,756
2017-04-19	$13.51	$13.80	$13.50	$13.62	$12.34	216,809
2017-04-18	$13.27	$13.64	$13.20	$13.50	$12.23	222,494
2017-04-17	$13.21	$13.35	$13.11	$13.31	$12.06	163,538
2017-04-13	$13.31	$13.43	$13.18	$13.25	$11.92	277,653
2017-04-12	$13.54	$13.62	$13.32	$13.35	$12.01	175,799
2017-04-11	$13.57	$13.67	$13.34	$13.58	$12.22	2,127
2017-04-10	$13.36	$13.90	$13.32	$13.58	$12.22	3,172
2017-04-07	$13.60	$13.61	$13.12	$13.31	$11.97	571,229
2017-04-06	$13.67	$13.78	$13.43	$13.65	$12.28	346,508
2017-04-05	$14.08	$14.22	$13.54	$13.68	$12.31	503,120
2017-04-04	$14.37	$14.60	$14.00	$14.02	$12.61	273,946
2017-04-03	$14.78	$14.81	$14.31	$14.42	$12.97	284,263
2017-03-31	$14.96	$14.96	$14.56	$14.74	$13.26	391,207
2017-03-30	$14.70	$15.15	$14.65	$15.00	$13.49	315,299
2017-03-29	$14.53	$14.74	$14.37	$14.61	$13.14	352,236
2017-03-28	$14.61	$14.92	$14.40	$14.52	$13.06	364,021
2017-03-27	$14.22	$14.72	$14.13	$14.68	$13.20	280,277
2017-03-24	$14.81	$14.98	$14.38	$14.55	$13.09	260,163
2017-03-23	$14.65	$14.86	$14.57	$14.73	$13.25	248,389
2017-03-22	$14.65	$14.84	$14.43	$14.64	$13.17	269,164
2017-03-21	$15.03	$15.25	$14.57	$14.75	$13.27	241,617
2017-03-20	$14.91	$15.00	$14.61	$14.89	$13.39	255,439
2017-03-17	$14.94	$15.12	$14.49	$14.91	$13.41	822,466
2017-03-16	$14.60	$15.25	$14.50	$15.04	$13.53	540,507
2017-03-15	$14.40	$14.60	$14.09	$14.57	$13.11	349,435
2017-03-14	$14.12	$14.59	$13.90	$14.37	$12.93	549,521
2017-03-13	$14.40	$14.44	$13.65	$14.19	$12.76	661,027
2017-03-10	$13.90	$14.60	$13.82	$14.35	$12.91	1,178,144
2017-03-09	$12.51	$14.35	$12.46	$13.78	$12.40	3,117,998
2017-03-08	$11.08	$11.34	$11.08	$11.13	$10.01	304,170
2017-03-07	$11.22	$11.32	$10.95	$11.04	$9.93	280,607
2017-03-06	$11.32	$11.32	$11.14	$11.19	$10.07	165,476
2017-03-03	$11.72	$11.73	$11.36	$11.43	$10.28	193,968
2017-03-02	$11.50	$11.78	$11.34	$11.70	$10.52	260,644
2017-03-01	$11.53	$11.68	$11.44	$11.50	$10.34	235,070
2017-02-28	$11.75	$11.80	$11.33	$11.41	$10.26	223,293
2017-02-27	$11.54	$11.88	$11.51	$11.78	$10.60	195,141
2017-02-24	$11.17	$11.52	$11.09	$11.52	$10.36	144,909
2017-02-23	$11.71	$11.71	$11.13	$11.25	$10.12	257,934
2017-02-22	$12.00	$12.06	$11.58	$11.65	$10.48	246,237
2017-02-21	$11.70	$12.08	$11.50	$12.07	$10.86	316,591
2017-02-17	$11.62	$11.63	$11.38	$11.62	$10.45	239,098
2017-02-16	$11.17	$11.67	$11.17	$11.66	$10.49	255,650
2017-02-15	$11.02	$11.17	$10.90	$11.15	$10.03	108,204
2017-02-14	$10.88	$11.06	$10.75	$11.04	$9.93	174,583
2017-02-13	$10.84	$11.05	$10.79	$10.98	$9.88	169,592
2017-02-10	$10.75	$10.89	$10.68	$10.79	$9.71	163,252
2017-02-09	$10.71	$10.81	$10.66	$10.68	$9.61	161,422
2017-02-08	$10.90	$10.90	$10.53	$10.71	$9.63	235,796
2017-02-07	$11.06	$11.15	$10.86	$10.92	$9.82	199,503
2017-02-06	$11.05	$11.09	$10.85	$11.07	$9.96	156,335
2017-02-03	$10.90	$11.12	$10.71	$11.09	$9.98	166,430
2017-02-02	$10.79	$10.89	$10.68	$10.81	$9.72	192,273
2017-02-01	$10.83	$10.90	$10.72	$10.85	$9.76	155,234
2017-01-31	$10.61	$10.73	$10.54	$10.73	$9.65	138,074
2017-01-30	$10.78	$10.78	$10.54	$10.66	$9.59	129,179
2017-01-27	$10.94	$11.00	$10.68	$10.84	$9.75	120,720
2017-01-26	$11.05	$11.20	$10.82	$10.92	$9.82	182,052
2017-01-25	$11.02	$11.11	$10.86	$11.00	$9.89	156,097
2017-01-24	$10.67	$11.02	$10.63	$10.87	$9.78	146,165
2017-01-23	$10.82	$10.93	$10.51	$10.65	$9.58	157,865
2017-01-20	$10.94	$11.34	$10.80	$10.84	$9.75	259,093
2017-01-19	$10.84	$10.98	$10.72	$10.86	$9.77	150,381
2017-01-18	$10.93	$10.94	$10.66	$10.78	$9.70	233,929
2017-01-17	$11.36	$11.36	$10.90	$10.93	$9.83	277,617
2017-01-13	$11.27	$11.56	$11.11	$11.37	$10.23	186,930
2017-01-12	$11.60	$11.62	$11.23	$11.33	$10.10	241,235
2017-01-11	$11.57	$11.77	$11.42	$11.64	$10.38	180,037
2017-01-10	$11.64	$11.77	$11.47	$11.57	$10.32	217,580
2017-01-09	$11.95	$11.96	$11.55	$11.58	$10.33	236,593
2017-01-06	$12.09	$12.09	$11.75	$11.94	$10.65	189,005
2017-01-05	$12.40	$12.40	$12.02	$12.07	$10.76	142,636
2017-01-04	$11.89	$12.46	$11.89	$12.45	$11.10	229,498
2017-01-03	$12.03	$12.19	$11.61	$11.87	$10.58	201,705
2016-12-30	$12.09	$12.13	$11.71	$11.85	$10.57	273,032
2016-12-29	$11.80	$12.11	$11.80	$12.09	$10.78	205,604
2016-12-28	$11.66	$11.88	$11.59	$11.80	$10.52	233,786
2016-12-27	$11.72	$11.93	$11.64	$11.65	$10.39	146,068
2016-12-23	$11.61	$11.71	$11.52	$11.69	$10.42	111,536
2016-12-22	$11.97	$11.98	$11.51	$11.66	$10.40	216,859
2016-12-21	$12.54	$12.61	$11.95	$11.98	$10.68	263,949
2016-12-20	$12.07	$12.77	$12.06	$12.48	$11.13	401,383
2016-12-19	$11.49	$12.05	$11.49	$11.99	$10.69	435,565
2016-12-16	$11.48	$11.58	$11.38	$11.51	$10.26	1,229,864
2016-12-15	$11.22	$11.43	$11.10	$11.43	$10.19	301,449
2016-12-14	$11.43	$11.56	$11.19	$11.22	$10.00	260,107
2016-12-13	$11.51	$11.64	$11.12	$11.48	$10.24	353,968
2016-12-12	$11.08	$11.85	$11.00	$11.41	$10.17	523,316
2016-12-09	$10.56	$11.16	$10.42	$11.08	$9.88	742,868
2016-12-08	$11.59	$11.75	$9.65	$10.55	$9.41	2,697,108
2016-12-07	$11.99	$12.81	$11.99	$12.75	$11.37	461,193
2016-12-06	$11.82	$12.02	$11.78	$11.98	$10.68	228,449
2016-12-05	$11.67	$11.93	$11.56	$11.78	$10.50	277,861
2016-12-02	$11.61	$11.85	$11.48	$11.55	$10.30	167,394
2016-12-01	$11.55	$11.72	$11.37	$11.68	$10.41	255,800
2016-11-30	$11.52	$11.68	$11.42	$11.50	$10.25	229,790
2016-11-29	$11.57	$11.62	$11.28	$11.40	$10.17	184,714
2016-11-28	$11.52	$11.66	$11.31	$11.55	$10.30	256,984
2016-11-25	$11.67	$11.73	$11.48	$11.57	$10.32	102,400
2016-11-23	$11.61	$11.70	$11.42	$11.63	$10.37	173,705
2016-11-22	$11.51	$11.93	$11.44	$11.57	$10.32	282,188
2016-11-21	$11.45	$11.69	$11.33	$11.47	$10.23	191,722
2016-11-18	$11.29	$11.40	$11.13	$11.40	$10.17	227,914
2016-11-17	$11.09	$11.36	$10.97	$11.23	$10.01	250,698
2016-11-16	$11.13	$11.15	$10.81	$11.00	$9.81	247,841
2016-11-15	$11.20	$11.43	$11.00	$11.15	$9.94	186,891
2016-11-14	$11.00	$11.48	$10.88	$11.19	$9.98	309,189
2016-11-11	$10.64	$10.95	$10.55	$10.88	$9.70	386,263
2016-11-10	$10.66	$10.88	$10.35	$10.63	$9.48	294,306
2016-11-09	$9.52	$10.45	$9.52	$10.42	$9.29	373,190
2016-11-08	$9.73	$9.73	$9.60	$9.62	$8.58	274,379
2016-11-07	$9.75	$9.99	$9.62	$9.74	$8.68	215,440
2016-11-04	$9.59	$9.74	$9.52	$9.52	$8.49	269,763
2016-11-03	$9.72	$9.77	$9.57	$9.59	$8.55	251,220
2016-11-02	$10.03	$10.14	$9.64	$9.66	$8.61	322,389
2016-11-01	$10.42	$10.59	$10.02	$10.03	$8.94	328,914
2016-10-31	$10.01	$10.44	$9.84	$10.40	$9.27	851,227
2016-10-28	$10.23	$10.25	$9.88	$9.99	$8.91	425,175
2016-10-27	$10.57	$10.59	$10.19	$10.20	$9.10	154,037
2016-10-26	$10.58	$10.72	$10.43	$10.55	$9.41	406,494
2016-10-25	$10.35	$10.59	$10.28	$10.58	$9.43	229,654
2016-10-24	$10.50	$10.70	$10.29	$10.36	$9.24	189,549
2016-10-21	$10.28	$10.37	$10.11	$10.33	$9.21	209,296
2016-10-20	$10.38	$10.54	$10.24	$10.35	$9.23	322,259
2016-10-19	$10.52	$10.61	$10.38	$10.45	$9.32	1,337,073
2016-10-18	$10.89	$11.00	$10.68	$10.88	$9.43	292,770
2016-10-17	$10.71	$10.92	$10.61	$10.69	$9.27	212,060
2016-10-14	$10.83	$11.07	$10.67	$10.75	$9.32	235,117
2016-10-13	$10.96	$11.01	$10.68	$10.73	$9.30	365,311
2016-10-12	$11.29	$11.60	$10.94	$11.08	$9.60	350,495
2016-10-11	$11.63	$11.81	$11.28	$11.37	$9.86	323,377
2016-10-10	$11.72	$11.95	$11.62	$11.71	$10.15	339,200
2016-10-07	$13.10	$13.84	$11.58	$11.72	$10.16	1,324,625
2016-10-06	$12.62	$12.79	$12.32	$12.66	$10.97	489,054
2016-10-05	$12.15	$12.65	$12.15	$12.63	$10.95	224,157
2016-10-04	$12.49	$12.59	$12.10	$12.15	$10.53	250,305
2016-10-03	$12.75	$12.76	$12.35	$12.49	$10.83	286,680
2016-09-30	$13.14	$13.20	$12.46	$12.81	$11.10	523,324
2016-09-29	$13.20	$13.29	$13.10	$13.13	$11.38	133,020
2016-09-28	$12.95	$13.29	$12.95	$13.21	$11.45	130,706
2016-09-27	$13.03	$13.06	$12.96	$13.04	$11.30	112,927
2016-09-26	$13.07	$13.24	$13.00	$13.09	$11.35	193,053
2016-09-23	$13.50	$13.54	$13.20	$13.22	$11.46	208,385
2016-09-22	$13.54	$13.57	$13.36	$13.50	$11.70	287,792
2016-09-21	$13.26	$13.44	$13.15	$13.38	$11.60	168,956
2016-09-20	$13.40	$13.40	$13.19	$13.27	$11.50	141,789
2016-09-19	$13.20	$13.54	$13.18	$13.35	$11.57	215,120
2016-09-16	$13.13	$13.24	$12.84	$13.19	$11.43	487,021
2016-09-15	$12.74	$13.16	$12.69	$13.15	$11.40	205,220
2016-09-14	$12.80	$12.81	$12.34	$12.81	$11.10	253,144
2016-09-13	$12.76	$12.89	$12.63	$12.79	$11.09	189,503
2016-09-12	$12.68	$12.94	$12.51	$12.93	$11.21	156,210
2016-09-09	$13.08	$13.25	$12.73	$12.75	$11.05	214,246
2016-09-08	$13.12	$13.35	$13.12	$13.24	$11.48	161,736
2016-09-07	$12.93	$13.13	$12.90	$13.12	$11.37	195,095
2016-09-06	$12.91	$12.96	$12.79	$12.93	$11.21	86,312
2016-09-02	$12.80	$12.97	$12.68	$12.87	$11.16	103,294
2016-09-01	$12.84	$12.95	$12.65	$12.72	$11.03	147,523
2016-08-31	$13.09	$13.13	$12.63	$12.89	$11.17	197,346
2016-08-30	$12.89	$13.20	$12.73	$13.13	$11.38	165,188
2016-08-29	$12.55	$12.97	$12.54	$12.95	$11.22	154,269
2016-08-26	$12.78	$12.83	$12.34	$12.48	$10.82	225,067
2016-08-25	$12.84	$13.10	$12.68	$12.78	$11.08	237,157
2016-08-24	$12.93	$13.18	$12.73	$12.92	$11.20	248,948
2016-08-23	$12.95	$13.25	$12.94	$13.12	$11.37	267,603
2016-08-22	$12.84	$12.99	$12.72	$12.83	$11.12	118,361
2016-08-19	$13.00	$13.06	$12.80	$12.84	$11.13	215,536
2016-08-18	$13.06	$13.15	$12.95	$13.03	$11.29	167,192
2016-08-17	$13.19	$13.19	$12.90	$13.02	$11.29	163,407
2016-08-16	$13.31	$13.46	$13.11	$13.18	$11.42	237,974
2016-08-15	$13.35	$13.42	$12.97	$13.36	$11.58	545,532
2016-08-12	$13.29	$13.31	$13.04	$13.26	$11.49	251,228
2016-08-11	$13.34	$13.48	$13.24	$13.30	$11.53	151,574
2016-08-10	$13.10	$13.48	$13.10	$13.30	$11.53	295,943
2016-08-09	$13.21	$13.39	$13.10	$13.15	$11.40	174,962
2016-08-08	$13.26	$13.49	$13.11	$13.15	$11.40	152,117
2016-08-05	$12.84	$13.27	$12.75	$13.19	$11.43	213,887
2016-08-04	$12.92	$13.21	$12.80	$12.84	$11.13	205,204
2016-08-03	$12.81	$12.96	$12.71	$12.87	$11.16	265,366
2016-08-02	$13.27	$13.42	$12.76	$12.81	$11.10	325,887
2016-08-01	$13.20	$13.52	$13.15	$13.43	$11.64	531,171
2016-07-29	$13.74	$13.79	$13.07	$13.07	$11.33	1,374,531
2016-07-28	$13.76	$13.84	$13.60	$13.70	$11.87	219,607
2016-07-27	$13.54	$13.75	$13.44	$13.74	$11.91	341,547
2016-07-26	$13.47	$13.70	$13.45	$13.59	$11.78	251,339
2016-07-25	$13.81	$13.82	$13.37	$13.53	$11.73	288,200
2016-07-22	$13.66	$14.00	$13.66	$13.72	$11.89	330,338
2016-07-21	$13.45	$13.70	$13.37	$13.51	$11.71	330,616
2016-07-20	$13.14	$13.54	$13.07	$13.45	$11.66	313,015
2016-07-19	$13.16	$13.27	$13.02	$13.14	$11.39	189,631
2016-07-18	$13.27	$13.33	$13.11	$13.25	$11.48	179,483
2016-07-15	$13.08	$13.32	$12.90	$13.30	$11.53	330,301
2016-07-14	$13.28	$13.28	$12.91	$13.07	$11.33	513,654
2016-07-13	$13.70	$13.85	$13.40	$13.58	$11.51	550,191
2016-07-12	$13.44	$13.80	$13.30	$13.61	$11.53	396,503
2016-07-11	$13.31	$13.45	$13.11	$13.39	$11.35	475,933
2016-07-08	$13.06	$13.21	$12.92	$13.12	$11.12	343,163
2016-07-07	$12.48	$12.97	$12.43	$12.85	$10.89	455,319
2016-07-06	$12.38	$12.46	$12.04	$12.43	$10.53	318,664
2016-07-05	$12.75	$12.79	$12.11	$12.31	$10.43	384,971
2016-07-01	$12.82	$12.96	$12.58	$12.85	$10.89	392,041
2016-06-30	$12.46	$12.85	$12.25	$12.84	$10.88	537,338
2016-06-29	$11.88	$12.44	$11.65	$12.39	$10.50	592,974
2016-06-28	$11.60	$11.98	$11.59	$11.74	$9.95	520,641
2016-06-27	$12.20	$12.32	$11.24	$11.34	$9.61	1,322,073
2016-06-24	$12.98	$13.02	$12.26	$12.30	$10.42	1,548,176
2016-06-23	$13.76	$13.76	$13.49	$13.53	$11.46	893,542
2016-06-22	$13.82	$13.99	$13.58	$13.60	$11.52	697,534
2016-06-21	$13.85	$13.94	$13.69	$13.85	$11.74	777,127
2016-06-20	$14.05	$14.14	$13.82	$13.86	$11.74	1,645,915
2016-06-17	$14.00	$14.10	$13.75	$13.83	$11.72	6,467,615
2016-06-16	$16.11	$16.42	$15.72	$16.11	$13.65	370,567
2016-06-15	$16.84	$17.16	$16.20	$16.44	$13.93	359,293
2016-06-14	$18.00	$18.15	$16.87	$16.94	$14.35	472,021
2016-06-13	$18.70	$18.75	$17.78	$18.00	$15.25	534,473
2016-06-10	$20.30	$20.49	$19.75	$20.04	$16.98	226,399
2016-06-09	$22.74	$22.74	$19.77	$20.30	$17.20	354,635
2016-06-08	$22.82	$22.87	$22.37	$22.44	$19.01	155,478
2016-06-07	$23.11	$23.18	$22.59	$22.75	$19.28	94,281
2016-06-06	$23.15	$23.30	$23.03	$23.18	$19.64	101,481
2016-06-03	$23.24	$23.97	$22.92	$23.24	$19.69	85,877
2016-06-02	$23.28	$23.42	$22.82	$23.25	$19.70	93,143
2016-06-01	$23.22	$23.28	$22.70	$23.27	$19.72	82,696
2016-05-31	$23.46	$23.46	$22.89	$23.04	$19.52	66,712
2016-05-27	$23.30	$23.54	$23.15	$23.29	$19.73	44,475
2016-05-26	$23.19	$23.45	$23.03	$23.31	$19.75	45,845
2016-05-25	$23.60	$23.60	$23.15	$23.19	$19.65	38,227
2016-05-24	$22.91	$23.54	$22.82	$23.47	$19.89	48,463
2016-05-23	$23.00	$23.76	$22.80	$22.80	$19.32	49,220
2016-05-20	$22.72	$23.18	$22.72	$22.91	$19.41	47,173
2016-05-19	$22.70	$22.95	$22.56	$22.61	$19.16	75,500
2016-05-18	$22.33	$23.44	$22.33	$22.77	$19.29	34,473
2016-05-17	$22.63	$23.39	$22.11	$22.37	$18.95	84,457
2016-05-16	$22.55	$22.90	$22.15	$22.61	$19.16	57,084
2016-05-13	$22.69	$22.72	$22.38	$22.46	$19.03	33,554
2016-05-12	$22.83	$23.12	$22.50	$22.68	$19.22	75,427
2016-05-11	$22.84	$23.15	$22.73	$22.80	$19.32	69,495
2016-05-10	$22.66	$23.00	$22.49	$22.85	$19.36	68,293
2016-05-09	$22.77	$23.01	$22.50	$22.54	$19.10	115,515
2016-05-06	$23.02	$23.57	$22.61	$22.80	$19.32	157,745
2016-05-05	$23.97	$24.73	$22.97	$22.99	$19.48	65,475
2016-05-04	$23.90	$24.93	$23.78	$23.80	$20.17	81,919
2016-05-03	$23.91	$24.35	$23.77	$23.94	$20.29	45,610
2016-05-02	$24.35	$24.43	$23.92	$24.13	$20.45	60,499
2016-04-29	$24.30	$24.61	$23.85	$24.20	$20.51	43,750
2016-04-28	$24.48	$24.83	$24.32	$24.38	$20.66	43,917
2016-04-27	$24.20	$24.69	$24.03	$24.64	$20.88	91,340
2016-04-26	$22.98	$24.28	$22.97	$24.22	$20.52	90,734
2016-04-25	$23.12	$23.37	$22.71	$22.88	$19.39	68,250
2016-04-22	$22.66	$23.25	$22.66	$23.12	$19.59	78,255
2016-04-21	$22.43	$22.69	$22.43	$22.60	$19.15	46,789
2016-04-20	$22.56	$22.67	$22.32	$22.46	$19.03	52,523
2016-04-19	$22.60	$22.81	$22.49	$22.51	$19.07	41,217
2016-04-18	$22.51	$22.54	$22.22	$22.46	$19.03	61,950
2016-04-15	$22.79	$22.98	$22.53	$22.71	$18.99	131,004
2016-04-14	$22.95	$22.95	$22.76	$22.92	$19.16	54,022
2016-04-13	$22.88	$23.10	$22.76	$22.88	$19.13	83,283
2016-04-12	$22.96	$23.04	$22.70	$22.71	$18.99	81,143
2016-04-11	$22.58	$23.16	$22.38	$22.89	$19.14	70,631
2016-04-08	$22.31	$22.78	$22.04	$22.48	$18.80	84,347
2016-04-07	$22.67	$22.67	$21.95	$22.03	$18.42	296,411
2016-04-06	$22.66	$22.85	$22.30	$22.80	$19.06	83,356
2016-04-05	$22.65	$23.02	$22.53	$22.58	$18.88	62,032
2016-04-04	$23.41	$23.41	$22.85	$22.88	$19.13	82,951
2016-04-01	$23.16	$23.59	$22.93	$23.50	$19.65	64,715
2016-03-31	$23.58	$23.70	$22.50	$23.37	$19.54	95,759
2016-03-30	$23.57	$23.90	$23.14	$23.62	$19.75	66,746
2016-03-29	$22.73	$23.70	$22.55	$23.41	$19.57	94,968
2016-03-28	$23.03	$23.10	$22.58	$22.81	$19.07	66,191
2016-03-24	$22.87	$23.02	$22.60	$23.02	$19.25	56,524
2016-03-23	$23.76	$23.76	$22.94	$22.94	$19.18	85,485
2016-03-22	$24.29	$24.77	$23.44	$23.73	$19.84	73,066
2016-03-21	$24.87	$24.95	$24.47	$24.50	$20.49	63,923
2016-03-18	$24.22	$25.09	$24.01	$25.01	$20.91	178,298
2016-03-17	$23.55	$24.28	$23.55	$24.00	$20.07	162,270
2016-03-16	$23.77	$23.77	$22.97	$23.57	$19.71	92,004
2016-03-15	$23.13	$23.98	$23.09	$23.89	$19.98	128,229
2016-03-14	$23.08	$23.26	$22.70	$23.21	$19.41	87,775
2016-03-11	$21.25	$23.27	$21.00	$23.16	$19.37	123,094
2016-03-10	$21.65	$21.87	$21.05	$21.54	$18.01	56,478
2016-03-09	$21.54	$21.95	$21.35	$21.50	$17.98	58,903
2016-03-08	$21.85	$22.26	$21.50	$21.53	$18.00	113,943
2016-03-07	$21.54	$22.10	$21.43	$22.01	$18.40	128,308
2016-03-04	$21.65	$21.87	$21.27	$21.58	$18.04	51,018
2016-03-03	$21.32	$21.74	$21.32	$21.58	$18.04	82,104
2016-03-02	$21.11	$21.59	$20.93	$21.39	$17.89	99,460
2016-03-01	$20.67	$21.39	$20.66	$21.20	$17.73	76,074
2016-02-29	$20.50	$20.80	$20.36	$20.55	$17.18	125,895
2016-02-26	$20.37	$20.59	$20.29	$20.49	$17.13	75,817
2016-02-25	$20.25	$20.34	$20.04	$20.22	$16.91	78,654
2016-02-24	$19.80	$20.29	$19.80	$20.23	$16.92	74,840
2016-02-23	$19.57	$20.49	$19.21	$19.86	$16.61	113,287
2016-02-22	$20.08	$20.53	$19.46	$19.56	$16.36	60,669
2016-02-19	$19.39	$20.08	$19.32	$20.00	$16.72	84,977
2016-02-18	$19.72	$19.89	$19.10	$19.43	$16.25	60,873
2016-02-17	$20.43	$20.77	$19.49	$19.59	$16.38	199,443
2016-02-16	$19.45	$20.42	$19.05	$20.24	$16.92	103,391
2016-02-12	$18.93	$19.30	$18.70	$19.18	$16.04	75,895
2016-02-11	$18.21	$18.80	$18.21	$18.78	$15.70	60,996
2016-02-10	$18.49	$18.80	$18.46	$18.58	$15.54	84,290
2016-02-09	$18.21	$18.65	$18.10	$18.44	$15.42	27,061
2016-02-08	$18.14	$18.50	$18.14	$18.48	$15.45	31,574
2016-02-05	$18.61	$18.85	$18.18	$18.21	$15.23	77,565
2016-02-04	$18.58	$19.15	$18.55	$18.62	$15.57	44,671
2016-02-03	$18.61	$18.76	$18.11	$18.64	$15.59	98,971
2016-02-02	$18.92	$19.01	$18.42	$18.51	$15.48	63,322
2016-02-01	$19.34	$19.48	$18.92	$19.07	$15.95	65,549
2016-01-29	$18.89	$19.55	$18.89	$19.52	$16.32	109,873
2016-01-28	$18.71	$18.87	$18.49	$18.74	$15.67	61,289
2016-01-27	$18.70	$18.92	$18.51	$18.59	$15.54	53,153
2016-01-26	$18.32	$18.92	$18.19	$18.73	$15.66	70,520
2016-01-25	$18.73	$18.73	$18.24	$18.25	$15.26	66,202
2016-01-22	$18.60	$19.19	$18.46	$18.73	$15.66	161,833
2016-01-21	$18.34	$19.16	$18.20	$18.35	$15.34	130,269
2016-01-20	$18.01	$18.48	$17.27	$18.24	$15.25	112,790
2016-01-19	$18.69	$18.97	$18.17	$18.24	$15.25	101,019
2016-01-15	$18.76	$18.97	$18.03	$18.62	$15.57	126,526
2016-01-14	$19.19	$19.75	$19.02	$19.24	$16.09	103,109
2016-01-13	$18.59	$19.48	$18.59	$19.12	$15.99	111,385
2016-01-12	$19.24	$19.31	$18.65	$18.78	$15.46	185,329
2016-01-11	$19.26	$19.31	$18.71	$18.97	$15.62	92,984
2016-01-08	$19.05	$19.68	$18.90	$19.14	$15.76	158,029
2016-01-07	$19.14	$19.47	$18.88	$18.88	$15.54	128,306
2016-01-06	$19.52	$19.84	$19.48	$19.53	$16.08	58,603
2016-01-05	$19.97	$20.14	$19.66	$19.81	$16.31	79,858
2016-01-04	$19.98	$19.98	$19.35	$19.83	$16.33	111,104
2015-12-31	$20.10	$20.46	$19.70	$20.09	$16.54	124,691
2015-12-30	$20.56	$20.64	$20.15	$20.17	$16.60	106,269
2015-12-29	$20.65	$20.93	$20.36	$20.51	$16.88	64,545
2015-12-28	$20.48	$20.87	$20.30	$20.51	$16.88	81,607
2015-12-24	$20.78	$21.40	$20.54	$20.63	$16.98	51,467
2015-12-23	$20.84	$21.29	$20.73	$20.78	$17.11	74,498
2015-12-22	$19.89	$20.79	$19.48	$20.68	$17.02	151,016
2015-12-21	$19.85	$20.27	$19.52	$19.75	$16.26	166,355
2015-12-18	$20.20	$20.40	$19.54	$19.66	$16.19	424,221
2015-12-17	$20.20	$20.75	$20.20	$20.32	$16.73	117,629
2015-12-16	$20.12	$20.39	$20.02	$20.19	$16.62	103,819
2015-12-15	$19.91	$20.21	$19.80	$19.95	$16.42	130,833
2015-12-14	$19.71	$20.08	$19.50	$19.79	$16.29	245,895
2015-12-11	$19.63	$20.02	$19.50	$19.76	$16.27	147,608
2015-12-10	$20.01	$20.36	$19.07	$19.63	$16.16	276,915
2015-12-09	$20.45	$21.21	$20.45	$20.90	$17.21	88,530
2015-12-08	$21.17	$21.26	$20.68	$20.81	$17.13	104,464
2015-12-07	$21.79	$21.89	$21.32	$21.48	$17.68	102,357
2015-12-04	$21.73	$22.00	$21.56	$21.74	$17.90	86,994
2015-12-03	$22.02	$22.29	$21.57	$21.61	$17.79	117,349
2015-12-02	$22.12	$22.24	$21.76	$21.83	$17.97	81,402
2015-12-01	$22.30	$22.71	$21.85	$21.98	$18.10	152,057
2015-11-30	$22.61	$22.91	$21.95	$22.03	$18.14	164,733
2015-11-27	$22.86	$22.86	$22.26	$22.53	$18.55	35,917
2015-11-25	$21.85	$22.84	$21.75	$22.67	$18.66	69,296
2015-11-24	$20.78	$22.15	$20.78	$21.85	$17.99	104,586
2015-11-23	$21.39	$21.51	$19.53	$21.11	$17.38	196,524
2015-11-20	$22.61	$22.99	$21.47	$22.33	$18.38	177,506
2015-11-19	$23.02	$23.14	$22.35	$22.46	$18.49	120,188
2015-11-18	$22.88	$23.16	$22.53	$23.00	$18.93	106,362
2015-11-17	$23.09	$23.11	$22.59	$22.77	$18.75	99,131
2015-11-16	$23.01	$23.35	$22.85	$23.04	$18.97	120,310
2015-11-13	$23.32	$23.39	$22.74	$23.00	$18.93	50,346
2015-11-12	$24.07	$24.41	$23.35	$23.44	$19.30	95,113
2015-11-11	$24.53	$24.62	$24.13	$24.29	$20.00	37,254
2015-11-10	$24.54	$24.71	$23.80	$24.45	$20.13	70,857
2015-11-09	$24.57	$24.97	$24.34	$24.54	$20.20	45,682
2015-11-06	$25.18	$25.20	$24.34	$24.68	$20.32	113,552
2015-11-05	$25.25	$25.85	$24.69	$25.18	$20.73	37,296
2015-11-04	$25.70	$25.70	$25.08	$25.25	$20.79	34,465
2015-11-03	$25.08	$25.68	$25.08	$25.60	$21.08	49,269
2015-11-02	$24.24	$25.25	$24.24	$25.22	$20.76	101,667
2015-10-30	$24.38	$24.67	$24.08	$24.16	$19.89	46,933
2015-10-29	$24.86	$25.06	$24.14	$24.37	$20.06	62,162
2015-10-28	$23.56	$25.01	$23.56	$25.00	$20.58	81,342
2015-10-27	$23.71	$24.00	$23.30	$23.46	$19.31	56,701
2015-10-26	$24.28	$24.47	$22.71	$23.75	$19.55	102,883
2015-10-23	$24.30	$24.58	$24.00	$24.26	$19.97	46,108
2015-10-22	$23.56	$24.49	$23.56	$24.01	$19.77	45,675
2015-10-21	$23.90	$24.17	$23.29	$23.35	$19.22	33,310
2015-10-20	$23.47	$23.95	$23.20	$23.79	$19.59	36,367
2015-10-19	$23.63	$23.89	$23.33	$23.49	$19.34	55,275
2015-10-16	$23.40	$23.84	$22.78	$23.63	$19.45	93,706
2015-10-15	$22.80	$23.39	$22.35	$23.34	$19.21	70,445
2015-10-14	$23.61	$23.82	$23.01	$23.04	$18.73	78,278
2015-10-13	$23.02	$23.85	$22.76	$23.66	$19.23	95,374
2015-10-12	$23.45	$23.45	$22.77	$23.11	$18.78	176,124
2015-10-09	$23.84	$23.85	$23.14	$23.34	$18.97	140,651
2015-10-08	$22.96	$23.91	$22.92	$23.70	$19.26	115,608
2015-10-07	$22.67	$23.52	$22.67	$23.00	$18.69	226,403
2015-10-06	$23.01	$23.24	$22.60	$22.66	$18.42	134,384
2015-10-05	$21.84	$23.35	$21.84	$23.06	$18.74	198,673
2015-10-02	$20.38	$21.55	$20.38	$21.51	$17.48	244,977
2015-10-01	$20.71	$21.38	$20.35	$20.52	$16.68	275,313
2015-09-30	$21.46	$21.46	$20.30	$20.61	$16.75	449,959
2015-09-29	$24.09	$24.09	$21.11	$21.30	$17.31	427,893
2015-09-28	$26.23	$26.89	$25.88	$26.22	$21.31	89,334
2015-09-25	$26.54	$26.90	$26.22	$26.42	$21.47	68,429
2015-09-24	$25.99	$26.52	$25.69	$26.22	$21.31	40,763
2015-09-23	$26.08	$26.44	$25.85	$26.11	$21.22	73,612
2015-09-22	$26.27	$26.31	$25.75	$26.07	$21.19	54,650
2015-09-21	$26.71	$26.74	$26.27	$26.62	$21.64	42,967
2015-09-18	$26.40	$26.86	$26.26	$26.50	$21.54	117,933
2015-09-17	$27.06	$27.58	$26.74	$26.88	$21.85	48,387
2015-09-16	$26.38	$27.14	$26.33	$27.14	$22.06	45,183
2015-09-15	$25.70	$26.36	$25.50	$26.29	$21.37	40,698
2015-09-14	$26.27	$26.27	$25.44	$25.68	$20.87	59,796
2015-09-11	$26.19	$26.36	$25.99	$26.19	$21.29	36,246
2015-09-10	$26.08	$26.50	$26.08	$26.38	$21.44	23,063
2015-09-09	$26.58	$26.91	$26.10	$26.10	$21.21	57,965
2015-09-08	$26.26	$26.62	$25.93	$26.32	$21.39	51,320
2015-09-04	$25.86	$26.16	$25.83	$25.83	$20.99	35,639
2015-09-03	$25.84	$26.39	$25.84	$26.25	$21.34	43,879
2015-09-02	$26.03	$26.12	$25.42	$25.76	$20.94	100,273
2015-09-01	$26.09	$26.43	$25.65	$25.74	$20.92	64,774
2015-08-31	$25.29	$27.01	$25.29	$26.68	$21.69	111,938
2015-08-28	$25.20	$25.56	$24.86	$25.44	$20.68	232,240
2015-08-27	$25.53	$25.58	$25.10	$25.29	$20.56	192,009
2015-08-26	$25.98	$25.98	$25.05	$25.42	$20.66	120,128

Comtech Telecommunications Corp (CMTL) News Headlines

Recent Comtech Telecommunications Corp (CMTL) News

Similar Companies to Comtech Telecommunications Corp (CMTL) in the Communication Equipment Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Hewlett Packard Enterprise Company	HPE	Communication Equipment	Technology	106,000
Telefonaktiebolaget L M Ericsson	ERIC	Communication Equipment	Technology	100,000
Cisco Systems Inc	CSCO	Communication Equipment	Technology	73,189
Nokia Corp	NOK	Communication Equipment	Technology	55,000
CommScope Holding Company Inc	COMM	Communication Equipment	Technology	30,300
Motorola Solutions Inc	MSI	Communication Equipment	Technology	22,000
Juniper Networks Inc	JNPR	Communication Equipment	Technology	11,400
Zebra Technologies Corp - Class A	ZBRA	Communication Equipment	Technology	9,500
Knowles Corp	KN	Communication Equipment	Technology	8,000
Maxar Technologies Inc	MAXR	Communication Equipment	Technology	7,000

Comtech Telecommunications Corp (CMTL) Exchange: NASDAQ