Casella Waste Systems Inc - Class A (CWST) Stock

Data as of April 26, 2024

$93.43 ($1.06) 1.15%

Casella Waste Systems Inc - Class A - Daily Information

Click for more stock information on Casella Waste Systems Inc - Class A.

Daily Information	Data
Date	April 26, 2024
Open	$92.45
Previous Close	$93.43
High	$93.62
Low	$92.11
Adjusted Open	$92.45
Previous Adjusted Close	$93.43
Adjusted High	$93.62
Adjusted Low	$92.11

About Casella Waste Systems Inc - Class A (CWST)

Casella Waste Systems Inc - Class A (CWST) was founded in 1975 and is a leading provider of resource management in the Northeast United States. It offers waste collection, recycling, disposal, and energy and natural resource recovery services. It provides its services to residential, commercial, industrial and municipal customers. The company has a varied fleet of vehicles and employees over 4,500 people. Since its inception, CWST has grown to be one of the largest publicly traded waste management and recycling companies in the Northeast. It currently operates in multiple states and provides services to over 1.5 million customers.

Invest in Casella Waste Systems Inc - Class A (CWST)

Diversify your asset portfolio by buying gold.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Casella Waste Systems Inc - Class A (CWST)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$92.45	$93.62	$92.11	$93.43	$93.43	219,124
2024-04-18	$92.52	$93.04	$92.07	$92.37	$92.37	232,722
2024-04-17	$94.95	$94.95	$92.40	$92.45	$92.45	339,337
2024-04-16	$95.64	$96.17	$94.21	$94.31	$94.31	237,951
2024-04-15	$95.55	$95.87	$94.45	$95.64	$95.64	279,294
2024-04-12	$96.56	$97.34	$94.04	$95.24	$95.24	370,966
2024-04-11	$96.77	$97.72	$96.27	$97.18	$97.18	248,255
2024-04-10	$94.73	$96.97	$94.39	$96.64	$96.64	280,911
2024-04-09	$96.22	$96.93	$95.56	$96.72	$96.72	171,569
2024-04-08	$94.51	$96.01	$94.40	$95.66	$95.66	177,280
2024-04-05	$93.58	$94.96	$93.58	$94.49	$94.49	215,375
2024-04-04	$94.89	$95.66	$93.43	$93.86	$93.86	285,885
2024-04-03	$94.49	$95.53	$94.17	$94.28	$94.28	421,566
2024-04-02	$96.38	$97.20	$94.53	$95.04	$95.04	345,193
2024-04-01	$99.10	$99.10	$96.76	$97.25	$97.25	179,331
2024-03-28	$99.02	$100.29	$98.54	$98.87	$98.87	316,276
2024-03-27	$96.68	$98.89	$96.68	$98.78	$98.78	315,438
2024-03-26	$96.80	$96.80	$95.74	$96.11	$96.11	213,130
2024-03-25	$97.50	$98.16	$96.39	$96.39	$96.39	198,290
2024-03-22	$99.00	$99.06	$97.03	$97.10	$97.10	230,725
2024-03-21	$97.50	$99.39	$96.97	$98.69	$98.69	231,275
2024-03-20	$97.23	$98.22	$96.61	$97.50	$97.50	260,002
2024-03-19	$96.65	$97.39	$96.47	$97.22	$97.22	265,061
2024-03-18	$95.88	$97.04	$95.88	$96.46	$96.46	285,445
2024-03-15	$94.85	$96.10	$94.42	$96.07	$96.07	445,715
2024-03-14	$95.00	$95.41	$93.76	$94.49	$94.49	369,036
2024-03-13	$93.68	$94.87	$93.47	$94.86	$94.86	226,106
2024-03-12	$93.50	$94.24	$93.10	$93.87	$93.87	194,770
2024-03-11	$93.11	$93.85	$92.06	$93.82	$93.82	223,459
2024-03-08	$94.92	$95.71	$93.19	$93.27	$93.27	297,389
2024-03-07	$93.66	$94.22	$93.13	$94.22	$94.22	261,092
2024-03-06	$92.35	$93.15	$90.96	$93.11	$93.11	249,582
2024-03-05	$92.33	$92.87	$91.32	$92.35	$92.35	375,559
2024-03-04	$91.24	$92.48	$90.94	$92.23	$92.23	276,097
2024-03-01	$90.08	$91.14	$89.70	$91.11	$91.11	314,368
2024-02-29	$91.34	$91.37	$88.89	$90.10	$90.10	276,184
2024-02-28	$90.48	$91.42	$90.08	$90.25	$90.25	260,963
2024-02-27	$91.76	$92.17	$90.56	$91.04	$91.04	178,496
2024-02-26	$92.12	$93.11	$90.85	$91.25	$91.25	241,957
2024-02-23	$91.31	$92.98	$91.02	$92.36	$92.36	226,874
2024-02-22	$90.48	$91.46	$90.48	$91.23	$91.23	300,465
2024-02-21	$90.60	$91.35	$90.03	$90.68	$90.68	302,421
2024-02-20	$91.66	$92.46	$90.07	$90.71	$90.71	422,024
2024-02-16	$91.30	$92.11	$84.45	$91.83	$91.83	1,085,994
2024-02-15	$92.16	$92.85	$89.49	$92.80	$92.80	379,197
2024-02-14	$88.62	$92.00	$88.62	$91.96	$91.96	442,686
2024-02-13	$87.63	$89.28	$87.22	$87.75	$87.75	375,256
2024-02-12	$88.89	$89.66	$87.92	$89.19	$89.19	364,415
2024-02-09	$87.61	$89.37	$87.10	$89.28	$89.28	291,348
2024-02-08	$86.93	$87.90	$86.63	$87.28	$87.28	261,320
2024-02-07	$87.92	$88.06	$87.02	$87.26	$87.26	242,687
2024-02-06	$85.74	$87.62	$85.74	$87.51	$87.51	203,717
2024-02-05	$86.30	$86.48	$85.77	$86.16	$86.16	196,514
2024-02-02	$85.65	$87.49	$85.44	$87.24	$87.24	220,091
2024-02-01	$85.85	$86.67	$84.81	$86.67	$86.67	302,301
2024-01-31	$86.51	$86.76	$85.33	$85.34	$85.34	462,052
2024-01-30	$86.34	$86.77	$85.81	$86.50	$86.50	275,172
2024-01-29	$85.57	$86.44	$85.24	$86.42	$86.42	148,563
2024-01-26	$85.38	$86.00	$84.71	$85.64	$85.64	215,231
2024-01-25	$85.72	$85.72	$84.56	$84.84	$84.84	298,021
2024-01-24	$86.31	$86.31	$84.62	$84.94	$84.94	286,699
2024-01-23	$86.46	$86.46	$85.06	$85.63	$85.63	151,513
2024-01-22	$84.84	$85.89	$84.84	$85.55	$85.55	194,233
2024-01-19	$84.52	$84.74	$83.60	$84.56	$84.56	208,030
2024-01-18	$84.13	$84.31	$83.50	$84.16	$84.16	317,958
2024-01-17	$83.09	$84.36	$82.84	$84.00	$84.00	274,685
2024-01-16	$84.95	$85.48	$83.32	$83.62	$83.62	191,181
2024-01-12	$84.77	$85.69	$84.26	$85.62	$85.62	180,883
2024-01-11	$83.03	$84.23	$82.80	$84.03	$84.03	339,546
2024-01-10	$82.95	$83.82	$82.81	$83.28	$83.28	345,710
2024-01-09	$82.18	$83.95	$82.17	$83.42	$83.42	311,640
2024-01-08	$80.85	$83.30	$80.81	$83.18	$83.18	289,108
2024-01-05	$80.37	$81.31	$80.04	$81.03	$81.03	332,324
2024-01-04	$82.46	$82.59	$80.91	$81.14	$81.14	425,792
2024-01-03	$84.69	$84.69	$81.87	$81.90	$81.90	383,072
2024-01-02	$84.98	$86.10	$84.47	$84.68	$84.68	265,859
2023-12-29	$86.00	$86.38	$85.35	$85.46	$85.46	284,851
2023-12-28	$85.39	$86.46	$85.39	$86.02	$86.02	196,659
2023-12-27	$85.76	$86.07	$85.27	$85.61	$85.61	208,223
2023-12-26	$86.17	$86.37	$85.54	$85.95	$85.95	279,498
2023-12-22	$86.56	$86.75	$85.58	$86.12	$86.12	192,835
2023-12-21	$86.21	$86.89	$85.04	$86.00	$86.00	279,248
2023-12-20	$86.44	$87.76	$85.95	$85.99	$85.99	220,525
2023-12-19	$87.81	$88.24	$86.23	$86.73	$86.73	237,347
2023-12-18	$86.88	$88.00	$86.26	$87.70	$87.70	247,167
2023-12-15	$87.84	$87.84	$85.57	$86.43	$86.43	517,356
2023-12-14	$89.15	$89.85	$86.59	$87.44	$87.44	337,817
2023-12-13	$85.89	$89.10	$85.89	$88.71	$88.71	482,676
2023-12-12	$84.14	$86.68	$83.81	$85.89	$85.89	291,940
2023-12-11	$84.26	$84.58	$83.53	$83.82	$83.82	236,341
2023-12-08	$84.12	$84.87	$83.27	$83.97	$83.97	266,887
2023-12-07	$84.76	$84.94	$83.62	$84.29	$84.29	249,201
2023-12-06	$84.60	$84.99	$84.13	$84.38	$84.38	199,384
2023-12-05	$85.02	$85.12	$84.14	$84.32	$84.32	204,314
2023-12-04	$83.25	$85.02	$83.25	$85.01	$85.01	277,159
2023-12-01	$80.90	$84.24	$80.90	$83.62	$83.62	286,939
2023-11-30	$79.80	$81.27	$79.47	$80.88	$80.88	241,016
2023-11-29	$80.47	$80.73	$79.47	$79.75	$79.75	350,668
2023-11-28	$79.52	$80.22	$79.16	$79.94	$79.94	366,797
2023-11-27	$80.94	$80.94	$79.20	$79.69	$79.69	240,486
2023-11-24	$79.50	$80.10	$79.50	$79.87	$79.87	94,005
2023-11-22	$80.30	$80.78	$79.28	$79.54	$79.54	262,920
2023-11-21	$80.10	$80.42	$79.69	$80.01	$80.01	223,801
2023-11-20	$80.60	$81.10	$80.04	$80.55	$80.55	351,634
2023-11-17	$81.64	$81.64	$79.77	$80.21	$80.21	369,915
2023-11-16	$81.82	$82.00	$80.51	$81.10	$81.10	172,494
2023-11-15	$83.00	$83.76	$81.47	$81.94	$81.94	440,892
2023-11-14	$80.03	$82.91	$80.03	$82.86	$82.86	310,509
2023-11-13	$78.37	$79.01	$77.96	$78.67	$78.67	209,359
2023-11-10	$78.38	$78.97	$77.38	$78.71	$78.71	134,752
2023-11-09	$77.90	$79.06	$77.56	$77.82	$77.82	177,662
2023-11-08	$79.09	$79.09	$76.67	$77.56	$77.56	288,734
2023-11-07	$79.31	$79.98	$78.82	$78.90	$78.90	244,291
2023-11-06	$79.38	$79.80	$78.80	$79.72	$79.72	243,747
2023-11-03	$78.78	$79.38	$77.31	$79.13	$79.13	375,101
2023-11-02	$75.31	$78.83	$74.00	$78.58	$78.58	316,230
2023-11-01	$75.48	$75.48	$74.51	$74.57	$74.57	348,209
2023-10-31	$74.56	$75.55	$74.29	$75.45	$75.45	285,803
2023-10-30	$74.22	$75.17	$73.81	$74.78	$74.78	342,487
2023-10-27	$73.57	$74.14	$72.97	$73.52	$73.52	284,165
2023-10-26	$76.06	$76.10	$73.27	$73.32	$73.32	318,954
2023-10-25	$75.06	$77.10	$74.96	$76.09	$76.09	350,980
2023-10-24	$76.06	$76.61	$74.17	$75.00	$75.00	298,438
2023-10-23	$75.90	$76.82	$75.33	$75.90	$75.90	385,322
2023-10-20	$76.85	$77.08	$75.60	$75.90	$75.90	281,745
2023-10-19	$78.66	$78.71	$76.70	$76.71	$76.71	222,642
2023-10-18	$79.05	$79.54	$78.69	$78.98	$78.98	274,245
2023-10-17	$78.37	$80.09	$78.24	$79.52	$79.52	309,317
2023-10-16	$77.40	$78.95	$76.86	$78.62	$78.62	220,402
2023-10-13	$77.40	$77.83	$76.56	$77.24	$77.24	271,624
2023-10-12	$77.64	$77.91	$76.66	$77.19	$77.19	370,396
2023-10-11	$78.39	$78.52	$77.11	$77.61	$77.61	217,143
2023-10-10	$77.68	$78.81	$75.79	$78.09	$78.09	215,641
2023-10-09	$76.68	$78.05	$75.62	$77.68	$77.68	150,622
2023-10-06	$76.42	$77.30	$75.74	$76.76	$76.76	223,728
2023-10-05	$74.80	$76.82	$74.80	$76.56	$76.56	255,144
2023-10-04	$74.88	$75.58	$73.40	$75.13	$75.13	417,932
2023-10-03	$75.19	$75.29	$74.03	$74.77	$74.77	210,705
2023-10-02	$76.32	$76.32	$74.36	$75.30	$75.30	251,262
2023-09-29	$78.34	$78.79	$75.82	$76.30	$76.30	427,530
2023-09-28	$78.06	$78.66	$77.88	$78.07	$78.07	310,828
2023-09-27	$77.43	$78.92	$76.68	$78.12	$78.12	429,181
2023-09-26	$78.30	$78.31	$76.68	$76.84	$76.84	606,064
2023-09-25	$77.48	$79.02	$77.27	$78.30	$78.30	401,891
2023-09-22	$79.26	$79.76	$77.41	$77.56	$77.56	255,398
2023-09-21	$82.04	$82.71	$79.50	$79.51	$79.51	240,562
2023-09-20	$82.36	$83.39	$82.02	$82.14	$82.14	290,068
2023-09-19	$83.41	$83.68	$82.17	$82.43	$82.43	251,851
2023-09-18	$83.16	$83.75	$81.67	$83.25	$83.25	283,756
2023-09-15	$83.28	$83.86	$82.50	$83.36	$83.36	565,964
2023-09-14	$81.60	$82.20	$80.90	$82.03	$82.03	291,017
2023-09-13	$81.01	$82.32	$80.87	$81.94	$81.94	305,120
2023-09-12	$78.97	$81.24	$78.40	$81.08	$81.08	399,578
2023-09-11	$78.31	$79.15	$78.12	$78.97	$78.97	213,433
2023-09-08	$80.75	$80.93	$78.20	$78.40	$78.40	189,949
2023-09-07	$80.49	$80.92	$79.94	$80.59	$80.59	344,798
2023-09-06	$80.47	$80.98	$79.91	$80.35	$80.35	224,722
2023-09-05	$79.59	$80.70	$78.89	$80.36	$80.36	263,012
2023-09-01	$78.93	$79.79	$78.76	$79.65	$79.65	170,811
2023-08-31	$79.63	$80.30	$78.19	$78.77	$78.77	288,248
2023-08-30	$79.87	$80.52	$79.35	$79.64	$79.64	264,936
2023-08-29	$79.43	$80.03	$78.80	$79.87	$79.87	207,060
2023-08-28	$80.33	$80.97	$79.43	$79.46	$79.46	166,235
2023-08-25	$79.77	$80.42	$79.50	$80.23	$80.23	161,634
2023-08-24	$81.19	$81.49	$79.57	$79.58	$79.58	194,500
2023-08-23	$81.46	$82.23	$80.88	$81.59	$81.59	265,508
2023-08-22	$80.40	$81.04	$80.24	$81.00	$81.00	307,860
2023-08-21	$79.60	$81.11	$79.60	$80.55	$80.55	205,687
2023-08-18	$78.94	$79.65	$78.57	$79.60	$79.60	281,309
2023-08-17	$81.04	$81.04	$79.05	$79.06	$79.06	232,035
2023-08-16	$79.28	$81.49	$78.81	$81.12	$81.12	332,811
2023-08-15	$80.25	$80.35	$79.42	$79.47	$79.47	256,735
2023-08-14	$78.80	$80.66	$78.80	$80.55	$80.55	239,527
2023-08-11	$79.06	$79.59	$78.14	$79.03	$79.03	241,189
2023-08-10	$80.16	$80.56	$78.13	$79.12	$79.12	409,240
2023-08-09	$79.81	$80.92	$79.58	$80.45	$80.45	355,984
2023-08-08	$79.94	$81.39	$79.00	$79.52	$79.52	381,045
2023-08-07	$81.04	$81.30	$79.13	$80.11	$80.11	259,842
2023-08-04	$81.33	$83.11	$80.46	$81.23	$81.23	375,635
2023-08-03	$81.21	$81.83	$80.43	$81.33	$81.33	243,024
2023-08-02	$81.41	$82.18	$80.72	$81.53	$81.53	296,278
2023-08-01	$80.86	$82.85	$80.52	$82.01	$82.01	326,627
2023-07-31	$79.70	$81.23	$79.32	$80.69	$80.69	444,879
2023-07-28	$81.39	$83.81	$77.16	$80.06	$80.06	997,812
2023-07-27	$83.95	$84.60	$81.54	$82.37	$82.37	424,233
2023-07-26	$84.71	$84.97	$83.85	$84.04	$84.04	263,376
2023-07-25	$86.05	$86.62	$85.33	$85.37	$85.37	271,531
2023-07-24	$87.73	$87.98	$86.24	$86.44	$86.44	200,573
2023-07-21	$88.75	$89.12	$87.58	$87.63	$87.63	248,366
2023-07-20	$85.50	$88.33	$85.04	$88.31	$88.31	250,827
2023-07-19	$85.04	$86.25	$84.98	$85.60	$85.60	242,296
2023-07-18	$86.71	$86.90	$84.51	$85.40	$85.40	380,312
2023-07-17	$86.93	$88.22	$86.50	$86.76	$86.76	200,585
2023-07-14	$86.38	$87.08	$85.64	$86.93	$86.93	180,240
2023-07-13	$87.18	$87.18	$85.78	$86.32	$86.32	344,584
2023-07-12	$89.21	$89.21	$86.80	$86.81	$86.81	242,997
2023-07-11	$88.37	$88.93	$87.96	$88.37	$88.37	222,464
2023-07-10	$86.87	$88.45	$86.87	$88.34	$88.34	296,448
2023-07-07	$86.68	$87.86	$86.67	$87.15	$87.15	303,109
2023-07-06	$87.14	$87.33	$86.13	$86.98	$86.98	261,038
2023-07-05	$88.00	$88.70	$87.52	$87.58	$87.58	242,791
2023-07-03	$90.07	$90.07	$88.28	$88.36	$88.36	117,259
2023-06-30	$87.69	$90.88	$87.69	$90.45	$90.45	395,701
2023-06-29	$86.63	$87.71	$86.31	$87.38	$87.38	616,287
2023-06-28	$86.88	$86.96	$86.24	$86.61	$86.61	217,940
2023-06-27	$86.29	$86.93	$86.03	$86.60	$86.60	419,313
2023-06-26	$85.50	$86.44	$85.03	$86.24	$86.24	315,531
2023-06-23	$85.80	$87.00	$85.49	$85.63	$85.63	1,000,462
2023-06-22	$86.42	$86.97	$85.89	$86.47	$86.47	309,718
2023-06-21	$86.86	$87.24	$85.32	$86.45	$86.45	360,462
2023-06-20	$86.87	$87.55	$86.46	$86.86	$86.86	1,072,169
2023-06-16	$87.29	$87.50	$86.49	$86.82	$86.82	952,054
2023-06-15	$87.53	$87.84	$86.43	$86.77	$86.77	694,752
2023-06-14	$86.99	$88.30	$85.92	$87.41	$87.41	2,841,928
2023-06-13	$90.39	$92.28	$87.02	$87.87	$87.87	675,550
2023-06-12	$92.74	$92.90	$91.92	$92.46	$92.46	181,198
2023-06-09	$92.83	$92.85	$91.42	$92.50	$92.50	115,720
2023-06-08	$92.20	$93.19	$91.70	$93.12	$93.12	130,515
2023-06-07	$92.62	$93.79	$92.16	$92.29	$92.29	202,541
2023-06-06	$91.98	$93.51	$91.64	$92.68	$92.68	164,774
2023-06-05	$93.00	$93.41	$91.78	$91.98	$91.98	158,211
2023-06-02	$92.08	$94.07	$91.59	$93.82	$93.82	271,578
2023-06-01	$90.39	$91.79	$89.21	$91.60	$91.60	220,299
2023-05-31	$92.80	$92.89	$90.04	$90.16	$90.16	314,829
2023-05-30	$92.25	$93.10	$91.83	$92.56	$92.56	129,990
2023-05-26	$92.33	$93.00	$91.86	$92.37	$92.37	136,555
2023-05-25	$92.76	$93.02	$91.62	$92.26	$92.26	168,163
2023-05-24	$92.62	$93.51	$92.49	$93.06	$93.06	172,649
2023-05-23	$93.13	$93.68	$92.20	$92.84	$92.84	169,828
2023-05-22	$94.45	$94.75	$93.20	$93.57	$93.57	180,788
2023-05-19	$95.02	$95.18	$94.05	$94.17	$94.17	277,027
2023-05-18	$95.05	$95.58	$93.87	$94.59	$94.59	284,687
2023-05-17	$95.46	$95.46	$94.23	$95.03	$95.03	243,480
2023-05-16	$95.07	$95.78	$94.54	$95.00	$95.00	233,572
2023-05-15	$94.43	$95.52	$94.05	$95.51	$95.51	246,545
2023-05-12	$94.20	$95.67	$93.35	$94.53	$94.53	201,717
2023-05-11	$93.09	$94.82	$93.09	$94.30	$94.30	231,680
2023-05-10	$92.88	$93.86	$92.42	$93.38	$93.38	132,540
2023-05-09	$91.20	$92.40	$91.05	$91.86	$91.86	114,477
2023-05-08	$90.53	$91.55	$90.25	$91.21	$91.21	143,888
2023-05-05	$89.68	$91.42	$89.68	$90.73	$90.73	188,603
2023-05-04	$89.16	$89.70	$88.37	$89.06	$89.06	182,277
2023-05-03	$89.96	$90.98	$88.51	$89.38	$89.38	153,485
2023-05-02	$89.70	$89.99	$88.42	$89.53	$89.53	215,382
2023-05-01	$88.94	$90.88	$88.07	$89.60	$89.60	310,933
2023-04-28	$87.87	$89.42	$86.66	$89.00	$89.00	323,537
2023-04-27	$86.81	$88.00	$86.23	$87.40	$87.40	272,949
2023-04-26	$88.92	$89.38	$86.12	$86.57	$86.57	280,346
2023-04-25	$88.01	$89.75	$87.62	$89.50	$89.50	221,733
2023-04-24	$89.54	$91.10	$88.18	$88.27	$88.27	270,682
2023-04-21	$88.11	$89.16	$87.55	$88.99	$88.99	193,886
2023-04-20	$86.53	$88.07	$86.53	$87.92	$87.92	167,241
2023-04-19	$85.67	$87.78	$85.67	$87.21	$87.21	317,134
2023-04-18	$85.95	$86.38	$85.18	$86.05	$86.05	180,605
2023-04-17	$84.72	$85.75	$84.63	$85.68	$85.68	115,064
2023-04-14	$85.32	$85.93	$84.17	$84.48	$84.48	153,378
2023-04-13	$84.85	$85.72	$84.72	$85.69	$85.69	177,518
2023-04-12	$84.25	$85.35	$84.02	$84.88	$84.88	214,077
2023-04-11	$83.55	$84.95	$82.93	$83.89	$83.89	263,272
2023-04-10	$81.35	$83.60	$81.01	$83.55	$83.55	250,544
2023-04-06	$82.02	$82.10	$81.29	$81.80	$81.80	109,079
2023-04-05	$81.49	$82.09	$81.02	$81.81	$81.81	159,094
2023-04-04	$82.09	$82.09	$80.56	$81.18	$81.18	175,591
2023-04-03	$82.08	$82.39	$80.89	$81.86	$81.86	246,469
2023-03-31	$81.21	$82.75	$81.21	$82.66	$82.66	279,394
2023-03-30	$80.51	$81.28	$80.51	$80.79	$80.79	126,370
2023-03-29	$80.30	$80.94	$80.13	$80.37	$80.37	212,921
2023-03-28	$78.62	$80.08	$77.96	$79.99	$79.99	273,968
2023-03-27	$79.26	$79.93	$78.78	$78.99	$78.99	155,151
2023-03-24	$77.58	$79.14	$77.00	$78.96	$78.96	165,553
2023-03-23	$77.91	$78.90	$76.81	$77.70	$77.70	252,224
2023-03-22	$79.04	$79.59	$77.93	$78.00	$78.00	185,340
2023-03-21	$80.51	$81.49	$78.85	$79.23	$79.23	292,078
2023-03-20	$79.18	$80.65	$78.95	$79.87	$79.87	213,309
2023-03-17	$80.89	$81.51	$79.07	$79.15	$79.15	440,628
2023-03-16	$80.94	$82.25	$80.00	$80.57	$80.57	429,246
2023-03-15	$82.25	$83.19	$80.77	$81.52	$81.52	509,163
2023-03-14	$80.12	$83.55	$79.77	$83.03	$83.03	528,401
2023-03-13	$75.40	$79.49	$75.00	$79.27	$79.27	420,914
2023-03-10	$77.43	$77.57	$75.31	$75.41	$75.41	248,359
2023-03-09	$78.21	$79.28	$77.61	$77.91	$77.91	241,320
2023-03-08	$77.82	$78.54	$77.64	$78.14	$78.14	235,913
2023-03-07	$78.45	$78.68	$77.14	$77.86	$77.86	198,705
2023-03-06	$77.20	$78.38	$76.98	$78.32	$78.32	223,202
2023-03-03	$77.10	$77.80	$76.25	$77.45	$77.45	195,650
2023-03-02	$76.87	$77.24	$76.39	$76.95	$76.95	120,276
2023-03-01	$77.64	$77.88	$76.55	$77.01	$77.01	176,806
2023-02-28	$78.17	$79.08	$77.60	$77.82	$77.82	591,877
2023-02-27	$77.55	$79.31	$76.63	$78.45	$78.45	395,736
2023-02-24	$75.88	$77.45	$75.60	$77.31	$77.31	248,769
2023-02-23	$76.76	$76.86	$74.88	$76.53	$76.53	448,666
2023-02-22	$77.03	$77.99	$76.10	$76.75	$76.75	256,919
2023-02-21	$76.80	$78.62	$75.88	$76.66	$76.66	373,261
2023-02-17	$81.69	$81.69	$72.33	$77.14	$77.14	1,030,790
2023-02-16	$79.90	$81.55	$79.75	$80.14	$80.14	465,356
2023-02-15	$79.54	$80.80	$78.72	$80.65	$80.65	369,334
2023-02-14	$80.01	$80.44	$78.61	$79.71	$79.71	375,213
2023-02-13	$80.56	$81.57	$79.67	$80.38	$80.38	197,143
2023-02-10	$79.44	$80.70	$79.06	$80.42	$80.42	281,467
2023-02-09	$79.55	$80.08	$78.33	$79.16	$79.16	190,453
2023-02-08	$77.63	$80.20	$77.37	$79.23	$79.23	220,461
2023-02-07	$79.04	$80.10	$77.12	$78.03	$78.03	357,799
2023-02-06	$79.63	$80.46	$79.15	$79.47	$79.47	255,796
2023-02-03	$79.83	$81.33	$79.04	$80.20	$80.20	247,477
2023-02-02	$81.28	$82.31	$80.22	$80.46	$80.46	299,109
2023-02-01	$79.39	$81.74	$78.79	$80.78	$80.78	178,338
2023-01-31	$79.27	$80.15	$78.64	$80.12	$80.12	174,248
2023-01-30	$79.21	$81.22	$79.13	$79.16	$79.16	117,424
2023-01-27	$79.64	$80.16	$78.70	$79.46	$79.46	114,976
2023-01-26	$81.76	$81.89	$79.72	$79.91	$79.91	160,658
2023-01-25	$80.44	$81.10	$79.79	$81.04	$81.04	128,939
2023-01-24	$79.54	$80.92	$79.48	$80.80	$80.80	118,014
2023-01-23	$79.85	$80.60	$79.34	$80.00	$80.00	117,535
2023-01-20	$78.01	$79.82	$76.97	$79.58	$79.58	266,954
2023-01-19	$78.30	$78.95	$77.24	$77.35	$77.35	183,162
2023-01-18	$79.37	$79.94	$77.73	$78.86	$78.86	170,496
2023-01-17	$78.24	$79.23	$78.24	$78.96	$78.96	208,066
2023-01-13	$76.30	$78.28	$74.45	$77.77	$77.77	332,780
2023-01-12	$82.06	$82.06	$78.81	$79.00	$79.00	224,060
2023-01-11	$82.44	$83.75	$81.07	$81.67	$81.67	274,027
2023-01-10	$81.05	$82.44	$79.67	$82.07	$82.07	209,288
2023-01-09	$79.41	$80.45	$78.98	$79.32	$79.32	166,527
2023-01-06	$76.98	$79.44	$76.23	$79.31	$79.31	277,040
2023-01-05	$77.59	$77.70	$76.19	$76.23	$76.23	101,849
2023-01-04	$78.86	$79.68	$77.81	$78.17	$78.17	140,507
2023-01-03	$80.15	$80.15	$77.48	$78.84	$78.84	253,884
2022-12-30	$80.10	$80.42	$78.48	$79.31	$79.31	154,219
2022-12-29	$79.01	$80.93	$78.26	$80.64	$80.64	143,645
2022-12-28	$80.35	$80.73	$77.96	$78.22	$78.22	128,697
2022-12-27	$80.95	$81.01	$79.47	$80.34	$80.34	110,614
2022-12-23	$79.55	$80.91	$79.41	$80.70	$80.70	96,878
2022-12-22	$79.72	$79.96	$78.60	$79.88	$79.88	99,116
2022-12-21	$79.87	$80.93	$79.48	$80.49	$80.49	144,876
2022-12-20	$78.51	$80.58	$77.59	$79.33	$79.33	123,628
2022-12-19	$81.14	$81.14	$78.39	$78.92	$78.92	152,860
2022-12-16	$81.11	$81.72	$80.02	$81.44	$81.44	323,966
2022-12-15	$83.64	$84.75	$81.57	$81.68	$81.68	168,922
2022-12-14	$84.79	$86.51	$84.00	$84.32	$84.32	139,859
2022-12-13	$85.99	$86.41	$84.01	$85.14	$85.14	176,892
2022-12-12	$83.84	$84.62	$83.18	$84.06	$84.06	260,307
2022-12-09	$83.35	$84.19	$82.04	$83.60	$83.60	99,026
2022-12-08	$82.90	$83.76	$82.62	$83.55	$83.55	108,813
2022-12-07	$82.43	$84.36	$82.36	$82.76	$82.76	182,027
2022-12-06	$85.41	$85.41	$81.70	$82.35	$82.35	162,024
2022-12-05	$85.65	$85.72	$84.21	$85.47	$85.47	147,510
2022-12-02	$84.78	$88.02	$83.72	$86.63	$86.63	136,727
2022-12-01	$86.74	$87.31	$84.44	$85.57	$85.57	117,099
2022-11-30	$83.16	$86.19	$82.78	$86.09	$86.09	188,450
2022-11-29	$85.18	$85.18	$83.07	$83.41	$83.41	180,952
2022-11-28	$84.65	$85.56	$84.57	$84.93	$84.93	174,253
2022-11-25	$85.56	$86.32	$85.01	$85.17	$85.17	59,130
2022-11-23	$85.17	$85.48	$84.59	$85.07	$85.07	133,832
2022-11-22	$83.75	$85.43	$83.57	$85.04	$85.04	211,944
2022-11-21	$82.26	$83.67	$82.26	$83.25	$83.25	119,707
2022-11-18	$82.22	$82.99	$81.62	$82.42	$82.42	187,216
2022-11-17	$79.93	$81.06	$79.77	$80.95	$80.95	97,544
2022-11-16	$79.57	$81.29	$79.57	$80.72	$80.72	134,748
2022-11-15	$80.76	$81.44	$79.27	$79.87	$79.87	208,042
2022-11-14	$80.08	$81.49	$79.57	$79.71	$79.71	217,934
2022-11-11	$82.59	$82.84	$79.36	$79.93	$79.93	221,690
2022-11-10	$83.25	$83.73	$80.79	$82.82	$82.82	230,629
2022-11-09	$79.70	$81.43	$79.70	$80.46	$80.46	140,287
2022-11-08	$81.32	$81.76	$79.83	$80.39	$80.39	153,346
2022-11-07	$80.70	$81.93	$80.42	$80.87	$80.87	153,804
2022-11-04	$82.86	$82.90	$80.45	$80.59	$80.59	278,544
2022-11-03	$79.50	$82.25	$79.11	$82.00	$82.00	164,901
2022-11-02	$82.23	$82.80	$79.48	$79.73	$79.73	252,134
2022-11-01	$82.49	$83.00	$80.57	$82.42	$82.42	245,691
2022-10-31	$80.01	$82.63	$79.68	$81.81	$81.81	294,532
2022-10-28	$78.25	$81.18	$77.97	$80.21	$80.21	282,215
2022-10-27	$77.64	$78.60	$76.73	$76.86	$76.86	248,368
2022-10-26	$78.98	$79.24	$77.17	$77.19	$77.19	195,273
2022-10-25	$77.69	$78.28	$76.89	$78.23	$78.23	210,470
2022-10-24	$77.57	$77.92	$76.57	$77.17	$77.17	141,662
2022-10-21	$76.10	$77.31	$74.76	$76.80	$76.80	216,449
2022-10-20	$77.95	$77.95	$75.00	$76.07	$76.07	229,982
2022-10-19	$76.27	$78.42	$76.01	$78.14	$78.14	220,435
2022-10-18	$77.72	$79.02	$76.41	$77.13	$77.13	225,690
2022-10-17	$74.92	$76.77	$74.91	$76.35	$76.35	181,621
2022-10-14	$76.40	$76.63	$73.87	$74.00	$74.00	197,131
2022-10-13	$72.87	$75.79	$72.29	$75.55	$75.55	255,198
2022-10-12	$73.33	$74.55	$72.55	$74.22	$74.22	311,948
2022-10-11	$71.62	$73.59	$70.07	$72.95	$72.95	266,659
2022-10-10	$71.50	$71.99	$70.10	$71.68	$71.68	186,969
2022-10-07	$74.43	$75.39	$71.09	$71.61	$71.61	419,535
2022-10-06	$78.60	$78.60	$75.10	$75.41	$75.41	274,458
2022-10-05	$79.40	$79.69	$78.34	$78.96	$78.96	200,971
2022-10-04	$78.23	$80.25	$78.22	$79.26	$79.26	348,811
2022-10-03	$76.75	$77.97	$76.65	$77.21	$77.21	301,997
2022-09-30	$79.23	$79.73	$76.29	$76.39	$76.39	410,710
2022-09-29	$79.48	$79.86	$78.26	$79.18	$79.18	260,471
2022-09-28	$78.65	$80.23	$77.94	$79.80	$79.80	182,030
2022-09-27	$77.50	$78.75	$77.33	$78.13	$78.13	250,393
2022-09-26	$77.88	$78.69	$76.35	$77.14	$77.14	215,900
2022-09-23	$78.10	$78.39	$76.61	$78.39	$78.39	247,299
2022-09-22	$81.40	$81.40	$77.77	$78.63	$78.63	234,803
2022-09-21	$82.23	$83.67	$81.74	$81.79	$81.79	147,879
2022-09-20	$82.22	$82.22	$80.75	$81.87	$81.87	133,773
2022-09-19	$81.10	$82.50	$80.65	$82.29	$82.29	143,546
2022-09-16	$81.46	$81.91	$80.29	$81.20	$81.20	284,101
2022-09-15	$83.65	$83.70	$81.38	$82.45	$82.45	161,385
2022-09-14	$82.97	$84.34	$82.76	$83.93	$83.93	150,704
2022-09-13	$82.96	$83.71	$82.73	$83.09	$83.09	167,742
2022-09-12	$84.07	$84.44	$83.45	$84.05	$84.05	183,277
2022-09-09	$83.66	$84.54	$83.05	$83.89	$83.89	134,806
2022-09-08	$83.13	$84.31	$83.03	$83.55	$83.55	140,602
2022-09-07	$81.56	$83.99	$81.55	$83.63	$83.63	116,534
2022-09-06	$80.55	$81.58	$80.19	$81.22	$81.22	147,253
2022-09-02	$81.83	$82.88	$80.31	$80.71	$80.71	107,482
2022-09-01	$81.38	$81.87	$79.94	$81.50	$81.50	210,546
2022-08-31	$83.32	$84.10	$81.62	$81.93	$81.93	337,052
2022-08-30	$82.34	$83.38	$82.04	$83.23	$83.23	275,447
2022-08-29	$81.54	$82.83	$80.07	$82.00	$82.00	171,885
2022-08-26	$84.27	$84.53	$82.09	$82.14	$82.14	115,865
2022-08-25	$84.61	$84.73	$83.96	$84.44	$84.44	127,781
2022-08-24	$83.26	$84.78	$83.26	$84.28	$84.28	134,474
2022-08-23	$83.81	$84.10	$83.15	$83.46	$83.46	133,372
2022-08-22	$84.30	$84.48	$83.58	$84.05	$84.05	166,554
2022-08-19	$85.77	$85.93	$84.49	$84.79	$84.79	169,594
2022-08-18	$87.00	$87.37	$85.37	$85.79	$85.79	201,889
2022-08-17	$86.07	$87.28	$85.87	$87.28	$87.28	119,026
2022-08-16	$85.78	$86.87	$85.28	$86.73	$86.73	101,782
2022-08-15	$85.47	$86.13	$84.90	$85.94	$85.94	136,836
2022-08-12	$84.53	$85.67	$84.10	$85.65	$85.65	123,862
2022-08-11	$85.63	$85.63	$83.90	$84.21	$84.21	126,847
2022-08-10	$85.14	$85.77	$84.45	$85.39	$85.39	153,551
2022-08-09	$84.16	$84.34	$83.57	$83.99	$83.99	132,690
2022-08-08	$84.14	$84.72	$83.43	$83.89	$83.89	189,611
2022-08-05	$83.09	$84.11	$82.76	$84.08	$84.08	112,150
2022-08-04	$84.33	$84.72	$83.03	$83.92	$83.92	196,399
2022-08-03	$82.13	$84.96	$81.47	$84.77	$84.77	366,632
2022-08-02	$82.34	$83.59	$81.25	$81.58	$81.58	162,291
2022-08-01	$81.34	$82.83	$80.09	$82.47	$82.47	317,061
2022-07-29	$80.02	$83.81	$80.02	$80.95	$80.95	440,211
2022-07-28	$76.09	$79.85	$76.07	$79.84	$79.84	221,058
2022-07-27	$74.90	$76.70	$74.89	$76.26	$76.26	186,366
2022-07-26	$75.47	$75.47	$73.98	$74.85	$74.85	203,980
2022-07-25	$75.57	$75.89	$74.82	$75.29	$75.29	209,826
2022-07-22	$75.98	$76.08	$74.76	$75.26	$75.26	192,915
2022-07-21	$74.37	$75.59	$74.22	$75.59	$75.59	128,791
2022-07-20	$73.99	$74.44	$73.41	$74.44	$74.44	239,142
2022-07-19	$72.81	$74.20	$72.50	$73.94	$73.94	111,465
2022-07-18	$73.32	$74.55	$72.02	$72.14	$72.14	142,097
2022-07-15	$74.62	$74.62	$72.51	$73.13	$73.13	199,515
2022-07-14	$72.96	$73.61	$71.28	$73.42	$73.42	263,255
2022-07-13	$72.55	$74.19	$72.33	$73.60	$73.60	214,422
2022-07-12	$73.94	$74.05	$72.93	$73.55	$73.55	464,002
2022-07-11	$73.70	$74.23	$73.12	$73.76	$73.76	189,878
2022-07-08	$73.24	$74.03	$72.58	$74.02	$74.02	187,658
2022-07-07	$73.61	$73.99	$72.41	$73.43	$73.43	186,546
2022-07-06	$72.50	$73.50	$72.50	$73.42	$73.42	145,059
2022-07-05	$72.50	$73.28	$70.54	$72.30	$72.30	170,535
2022-07-01	$72.39	$73.64	$72.39	$73.38	$73.38	139,643
2022-06-30	$71.17	$72.73	$70.61	$72.68	$72.68	316,341
2022-06-29	$70.05	$71.67	$69.18	$71.66	$71.66	171,328
2022-06-28	$72.50	$73.01	$69.90	$70.01	$70.01	147,882
2022-06-27	$72.70	$73.80	$72.37	$72.56	$72.56	211,280
2022-06-24	$70.48	$72.74	$70.36	$72.57	$72.57	450,074
2022-06-23	$68.50	$70.12	$68.30	$70.06	$70.06	205,089
2022-06-22	$66.95	$68.78	$66.50	$68.38	$68.38	182,130
2022-06-21	$66.53	$67.56	$66.13	$67.18	$67.18	177,326
2022-06-17	$66.87	$67.20	$65.27	$66.06	$66.06	459,860
2022-06-16	$65.33	$66.05	$63.90	$65.62	$65.62	303,695
2022-06-15	$66.75	$67.71	$65.31	$66.30	$66.30	269,874
2022-06-14	$66.56	$66.73	$65.65	$66.05	$66.05	195,713
2022-06-13	$67.34	$67.83	$65.86	$66.71	$66.71	295,576
2022-06-10	$69.29	$69.85	$68.17	$68.77	$68.77	271,579
2022-06-09	$70.59	$71.10	$69.69	$69.98	$69.98	201,434
2022-06-08	$72.92	$72.92	$70.60	$70.84	$70.84	132,683
2022-06-07	$71.15	$73.10	$70.61	$72.92	$72.92	148,416
2022-06-06	$72.94	$73.69	$71.45	$71.71	$71.71	175,945
2022-06-03	$72.78	$72.97	$71.87	$72.71	$72.71	156,981
2022-06-02	$72.02	$73.46	$71.71	$73.26	$73.26	210,570
2022-06-01	$71.87	$72.50	$70.99	$72.00	$72.00	177,128
2022-05-31	$72.38	$73.03	$71.02	$71.58	$71.58	251,220
2022-05-27	$70.99	$73.32	$70.63	$72.81	$72.81	178,497
2022-05-26	$70.29	$71.13	$70.27	$70.54	$70.54	203,998
2022-05-25	$69.68	$70.25	$68.77	$69.70	$69.70	166,166
2022-05-24	$69.73	$70.23	$68.97	$69.92	$69.92	123,703
2022-05-23	$69.20	$70.39	$68.92	$69.85	$69.85	199,274
2022-05-20	$69.69	$70.01	$67.52	$69.27	$69.27	337,015
2022-05-19	$67.98	$69.67	$67.07	$68.92	$68.92	228,339
2022-05-18	$69.95	$71.30	$68.18	$68.46	$68.46	162,268
2022-05-17	$70.91	$71.30	$69.85	$70.66	$70.66	186,702
2022-05-16	$70.13	$71.30	$69.86	$70.05	$70.05	192,803
2022-05-13	$68.93	$70.82	$68.75	$70.29	$70.29	307,525
2022-05-12	$70.93	$71.27	$67.41	$68.67	$68.67	319,292
2022-05-11	$70.72	$73.11	$70.20	$70.64	$70.64	336,205
2022-05-10	$72.08	$72.81	$69.04	$70.79	$70.79	347,027
2022-05-09	$73.60	$73.87	$71.00	$71.25	$71.25	249,384
2022-05-06	$75.38	$75.88	$73.57	$74.43	$74.43	197,768
2022-05-05	$76.28	$76.69	$74.77	$75.72	$75.72	296,930
2022-05-04	$77.14	$77.14	$74.74	$76.72	$76.72	300,039
2022-05-03	$78.24	$80.18	$76.48	$76.70	$76.70	311,218
2022-05-02	$81.96	$83.01	$77.08	$77.58	$77.58	557,858
2022-04-29	$86.16	$86.16	$82.07	$82.24	$82.24	355,050
2022-04-28	$87.98	$87.99	$86.48	$86.92	$86.92	243,954
2022-04-27	$85.77	$87.82	$85.77	$87.10	$87.10	323,507
2022-04-26	$84.21	$86.46	$84.21	$85.86	$85.86	279,677
2022-04-25	$84.12	$84.65	$82.56	$84.58	$84.58	246,276
2022-04-22	$87.35	$87.35	$84.24	$84.49	$84.49	184,195
2022-04-21	$89.21	$89.41	$86.93	$87.40	$87.40	168,382
2022-04-20	$88.43	$89.00	$87.65	$88.46	$88.46	176,091
2022-04-19	$87.35	$88.68	$87.35	$88.28	$88.28	123,020
2022-04-18	$87.58	$88.00	$86.38	$87.20	$87.20	126,944
2022-04-14	$89.09	$90.27	$87.50	$87.91	$87.91	199,402
2022-04-13	$91.18	$91.48	$88.24	$88.74	$88.74	358,769
2022-04-12	$90.18	$92.20	$89.77	$91.15	$91.15	363,784
2022-04-11	$89.27	$90.18	$88.90	$90.05	$90.05	250,226
2022-04-08	$89.00	$89.77	$88.55	$89.41	$89.41	251,244
2022-04-07	$87.60	$89.24	$87.01	$88.76	$88.76	314,461
2022-04-06	$86.50	$88.15	$86.50	$87.50	$87.50	146,468
2022-04-05	$86.88	$88.81	$86.19	$86.62	$86.62	246,482
2022-04-04	$88.58	$88.66	$87.01	$87.46	$87.46	153,544
2022-04-01	$87.60	$88.79	$86.84	$88.23	$88.23	415,191
2022-03-31	$88.82	$89.92	$87.62	$87.65	$87.65	210,900
2022-03-30	$87.74	$88.79	$87.07	$88.40	$88.40	191,690
2022-03-29	$87.08	$87.97	$86.85	$87.50	$87.50	202,661
2022-03-28	$85.32	$86.71	$85.29	$86.65	$86.65	151,150
2022-03-25	$84.50	$85.89	$84.04	$85.52	$85.52	289,021
2022-03-24	$86.14	$86.14	$83.25	$84.66	$84.66	262,025
2022-03-23	$85.71	$86.49	$84.87	$85.60	$85.60	199,507
2022-03-22	$85.91	$86.42	$85.11	$86.12	$86.12	216,002
2022-03-21	$86.82	$87.92	$84.98	$85.67	$85.67	320,451
2022-03-18	$86.54	$87.54	$85.30	$87.07	$87.07	812,055
2022-03-17	$87.30	$88.83	$85.78	$86.29	$86.29	842,688
2022-03-16	$88.11	$88.66	$85.16	$87.27	$87.27	555,331
2022-03-15	$88.77	$88.77	$86.75	$87.90	$87.90	510,232
2022-03-14	$91.44	$91.55	$87.65	$88.11	$88.11	602,791
2022-03-11	$91.31	$92.75	$89.68	$90.70	$90.70	803,755
2022-03-10	$86.68	$91.44	$86.44	$91.24	$91.24	1,157,167
2022-03-09	$84.56	$87.74	$83.75	$87.60	$87.60	747,223
2022-03-08	$82.33	$85.61	$81.79	$84.56	$84.56	1,271,751
2022-03-07	$82.58	$83.49	$81.34	$82.75	$82.75	713,678
2022-03-04	$79.69	$82.53	$79.27	$82.31	$82.31	284,009
2022-03-03	$79.17	$80.87	$79.07	$80.20	$80.20	253,718
2022-03-02	$76.36	$79.04	$76.06	$78.81	$78.81	235,559
2022-03-01	$75.51	$76.27	$74.11	$76.01	$76.01	244,644
2022-02-28	$74.75	$75.86	$74.30	$75.40	$75.40	303,408
2022-02-25	$72.04	$75.42	$71.81	$75.36	$75.36	1,630,815
2022-02-24	$69.30	$71.94	$69.00	$71.64	$71.64	428,736
2022-02-23	$71.39	$72.32	$70.12	$70.24	$70.24	366,144
2022-02-22	$74.42	$74.70	$71.19	$71.28	$71.28	439,378
2022-02-18	$72.86	$76.05	$72.86	$75.05	$75.05	260,758
2022-02-17	$73.58	$75.92	$73.58	$74.45	$74.45	224,237
2022-02-16	$73.80	$74.63	$72.96	$74.30	$74.30	157,926
2022-02-15	$74.28	$75.03	$73.64	$73.89	$73.89	102,589
2022-02-14	$74.67	$74.99	$73.09	$73.69	$73.69	115,993
2022-02-11	$76.18	$76.98	$73.87	$74.41	$74.41	122,122
2022-02-10	$75.41	$76.64	$75.10	$75.98	$75.98	261,027
2022-02-09	$77.07	$77.92	$76.14	$76.50	$76.50	225,428
2022-02-08	$75.07	$76.38	$74.82	$75.91	$75.91	266,417
2022-02-07	$75.40	$76.13	$75.07	$75.45	$75.45	282,633
2022-02-04	$76.29	$77.17	$75.40	$75.67	$75.67	266,413
2022-02-03	$76.70	$77.35	$76.39	$76.81	$76.81	294,774
2022-02-02	$76.62	$77.17	$76.07	$76.94	$76.94	214,194
2022-02-01	$75.40	$76.85	$74.93	$76.49	$76.49	246,256
2022-01-31	$74.17	$76.06	$73.94	$75.98	$75.98	193,951
2022-01-28	$72.94	$74.56	$72.24	$74.56	$74.56	155,341
2022-01-27	$73.68	$74.72	$72.37	$73.00	$73.00	231,452
2022-01-26	$72.84	$74.50	$72.09	$73.14	$73.14	229,736
2022-01-25	$75.13	$75.64	$72.44	$72.62	$72.62	230,157
2022-01-24	$74.30	$76.10	$73.48	$75.84	$75.84	312,288
2022-01-21	$74.63	$76.60	$74.50	$74.89	$74.89	255,580
2022-01-20	$75.93	$76.99	$74.72	$74.90	$74.90	223,738
2022-01-19	$75.54	$76.41	$75.06	$75.43	$75.43	184,849
2022-01-18	$75.59	$75.80	$74.49	$75.42	$75.42	248,943
2022-01-14	$77.67	$77.90	$76.00	$76.31	$76.31	242,764
2022-01-13	$79.05	$79.99	$78.33	$78.35	$78.35	165,159
2022-01-12	$79.23	$79.85	$78.56	$78.92	$78.92	225,252
2022-01-11	$79.52	$80.06	$77.67	$78.82	$78.82	306,297
2022-01-10	$79.15	$79.73	$78.04	$79.66	$79.66	253,110
2022-01-07	$82.86	$83.07	$80.27	$80.30	$80.30	175,892
2022-01-06	$82.72	$83.56	$81.82	$83.02	$83.02	237,459
2022-01-05	$84.32	$84.52	$82.51	$82.72	$82.72	335,477
2022-01-04	$84.04	$84.45	$83.32	$84.12	$84.12	262,626
2022-01-03	$85.29	$85.59	$81.18	$83.65	$83.65	235,030
2021-12-31	$84.69	$85.97	$84.38	$85.42	$85.42	137,744
2021-12-30	$86.40	$86.40	$84.72	$84.97	$84.97	143,280
2021-12-29	$84.77	$86.41	$84.69	$86.35	$86.35	148,718
2021-12-28	$84.50	$84.97	$83.68	$84.50	$84.50	186,357
2021-12-27	$83.87	$84.15	$83.31	$84.10	$84.10	461,546
2021-12-23	$83.51	$84.27	$83.41	$83.49	$83.49	110,306
2021-12-22	$81.78	$83.20	$81.45	$83.16	$83.16	172,526
2021-12-21	$82.60	$82.60	$81.00	$81.70	$81.70	231,703
2021-12-20	$82.15	$82.35	$80.66	$81.91	$81.91	217,030
2021-12-17	$83.70	$83.88	$81.60	$82.89	$82.89	374,465
2021-12-16	$84.21	$84.87	$82.84	$83.85	$83.85	238,985
2021-12-15	$82.16	$84.08	$81.44	$83.80	$83.80	267,506
2021-12-14	$81.35	$82.47	$80.56	$82.02	$82.02	181,924
2021-12-13	$83.12	$83.40	$81.46	$81.65	$81.65	193,669
2021-12-10	$82.66	$83.23	$82.03	$82.83	$82.83	214,637
2021-12-09	$84.81	$85.23	$81.83	$82.25	$82.25	218,826
2021-12-08	$85.15	$85.46	$83.65	$85.07	$85.07	224,540
2021-12-07	$85.70	$86.18	$84.40	$84.75	$84.75	312,525
2021-12-06	$86.07	$86.07	$83.73	$84.58	$84.58	222,641
2021-12-03	$86.66	$86.66	$84.02	$84.76	$84.76	253,783
2021-12-02	$84.08	$86.84	$83.96	$86.27	$86.27	222,617
2021-12-01	$86.02	$87.04	$83.87	$83.88	$83.88	164,811
2021-11-30	$86.76	$87.61	$84.51	$84.78	$84.78	203,099
2021-11-29	$86.48	$87.79	$86.08	$87.28	$87.28	174,708
2021-11-26	$87.47	$88.53	$85.40	$85.65	$85.65	131,748
2021-11-24	$88.61	$89.24	$87.83	$89.06	$89.06	148,968
2021-11-23	$87.59	$89.25	$87.29	$89.01	$89.01	220,502
2021-11-22	$87.35	$88.66	$87.01	$87.68	$87.68	260,889
2021-11-19	$87.63	$88.51	$86.69	$86.88	$86.88	234,716
2021-11-18	$89.65	$89.65	$87.68	$87.90	$87.90	180,966
2021-11-17	$88.06	$89.84	$87.76	$89.55	$89.55	253,616
2021-11-16	$86.85	$88.26	$86.51	$88.06	$88.06	159,248
2021-11-15	$87.24	$87.35	$86.34	$86.87	$86.87	159,246
2021-11-12	$87.35	$87.37	$86.54	$87.01	$87.01	171,825
2021-11-11	$87.44	$87.45	$86.48	$86.80	$86.80	110,681
2021-11-10	$86.15	$87.17	$86.07	$87.06	$87.06	110,169
2021-11-09	$86.18	$86.98	$85.29	$86.44	$86.44	124,793
2021-11-08	$86.30	$86.77	$85.20	$85.91	$85.91	178,881
2021-11-05	$85.52	$88.00	$85.52	$85.99	$85.99	240,707
2021-11-04	$86.25	$87.92	$85.70	$87.25	$87.25	276,172
2021-11-03	$87.09	$87.54	$85.72	$86.30	$86.30	254,636
2021-11-02	$85.38	$87.45	$84.85	$87.15	$87.15	177,810
2021-11-01	$87.18	$87.18	$85.00	$85.34	$85.34	223,017
2021-10-29	$84.52	$87.24	$83.19	$86.72	$86.72	502,128
2021-10-28	$83.06	$84.30	$82.63	$83.14	$83.14	173,952
2021-10-27	$83.36	$83.36	$82.50	$82.90	$82.90	81,500
2021-10-26	$83.37	$84.03	$82.39	$83.40	$83.40	129,880
2021-10-25	$83.90	$83.90	$82.78	$83.28	$83.28	147,105
2021-10-22	$82.03	$83.78	$81.96	$83.61	$83.61	95,027
2021-10-21	$81.35	$82.24	$81.19	$81.88	$81.88	119,122
2021-10-20	$81.70	$82.12	$81.04	$81.17	$81.17	196,757
2021-10-19	$81.29	$82.29	$80.80	$81.58	$81.58	72,888
2021-10-18	$79.63	$80.86	$79.63	$80.66	$80.66	72,238
2021-10-15	$79.47	$80.70	$79.08	$80.00	$80.00	203,406
2021-10-14	$78.90	$79.40	$78.49	$78.54	$78.54	171,961
2021-10-13	$78.58	$78.79	$77.88	$78.33	$78.33	120,581
2021-10-12	$78.54	$79.13	$78.01	$78.26	$78.26	178,432
2021-10-11	$79.80	$79.80	$78.02	$78.24	$78.24	159,976
2021-10-08	$78.95	$79.69	$77.86	$79.50	$79.50	92,516
2021-10-07	$79.44	$79.93	$78.85	$79.01	$79.01	159,179
2021-10-06	$77.79	$79.04	$77.71	$78.97	$78.97	130,503
2021-10-05	$77.52	$78.84	$77.11	$78.49	$78.49	241,578
2021-10-04	$77.28	$77.58	$76.43	$76.89	$76.89	161,615
2021-10-01	$76.38	$77.82	$75.17	$77.50	$77.50	205,591
2021-09-30	$77.87	$78.33	$75.87	$75.94	$75.94	159,929
2021-09-29	$77.04	$77.43	$76.17	$77.28	$77.28	121,316
2021-09-28	$78.21	$78.21	$76.39	$76.92	$76.92	273,399
2021-09-27	$79.48	$80.05	$78.39	$78.54	$78.54	258,697
2021-09-24	$79.09	$80.98	$78.33	$79.66	$79.66	206,078
2021-09-23	$79.00	$80.40	$78.33	$79.44	$79.44	153,231
2021-09-22	$77.97	$79.72	$77.28	$79.00	$79.00	296,252
2021-09-21	$75.84	$78.12	$75.52	$77.54	$77.54	306,674
2021-09-20	$74.10	$75.31	$73.67	$75.26	$75.26	314,061
2021-09-17	$75.52	$75.57	$73.95	$75.02	$75.02	427,867
2021-09-16	$75.73	$75.73	$74.66	$75.12	$75.12	152,785
2021-09-15	$74.96	$75.93	$74.32	$75.53	$75.53	128,955
2021-09-14	$77.19	$77.43	$74.77	$75.13	$75.13	170,739
2021-09-13	$76.34	$77.44	$74.98	$76.79	$76.79	347,272
2021-09-10	$74.72	$76.61	$74.10	$75.91	$75.91	290,922
2021-09-09	$74.42	$75.12	$73.94	$74.50	$74.50	158,734
2021-09-08	$72.80	$74.26	$72.72	$74.16	$74.16	138,303
2021-09-07	$73.97	$73.97	$72.65	$73.03	$73.03	132,471
2021-09-03	$74.82	$74.94	$73.97	$74.29	$74.29	204,669
2021-09-02	$74.92	$75.96	$74.46	$74.96	$74.96	179,009
2021-09-01	$74.10	$74.76	$73.30	$74.48	$74.48	131,335
2021-08-31	$75.10	$75.10	$73.66	$73.99	$73.99	152,878
2021-08-30	$73.31	$75.07	$73.08	$74.38	$74.38	200,523
2021-08-27	$72.72	$74.23	$72.62	$73.31	$73.31	146,143
2021-08-26	$73.31	$73.35	$72.20	$72.54	$72.54	111,188
2021-08-25	$73.04	$73.49	$72.25	$73.14	$73.14	103,524
2021-08-24	$74.76	$74.91	$72.69	$72.97	$72.97	150,428
2021-08-23	$73.75	$74.43	$72.65	$74.35	$74.35	401,970
2021-08-20	$69.49	$74.33	$68.92	$73.54	$73.54	661,773
2021-08-19	$68.19	$69.89	$68.00	$69.56	$69.56	222,287
2021-08-18	$68.31	$69.04	$67.92	$68.41	$68.41	151,267
2021-08-17	$69.00	$69.17	$67.91	$68.41	$68.41	195,971
2021-08-16	$68.95	$69.65	$68.38	$69.56	$69.56	78,941
2021-08-13	$68.42	$69.30	$68.14	$69.20	$69.20	92,311
2021-08-12	$69.70	$70.06	$68.51	$68.56	$68.56	128,291
2021-08-11	$68.18	$69.71	$67.72	$69.62	$69.62	181,952
2021-08-10	$68.34	$68.82	$67.44	$67.81	$67.81	270,810
2021-08-09	$68.51	$69.32	$67.99	$68.08	$68.08	301,220
2021-08-06	$67.40	$69.02	$67.40	$68.87	$68.87	182,641
2021-08-05	$68.66	$69.00	$68.04	$68.66	$68.66	198,345
2021-08-04	$69.60	$70.15	$68.17	$68.63	$68.63	457,175
2021-08-03	$68.53	$69.66	$68.23	$69.63	$69.63	216,877
2021-08-02	$69.00	$69.18	$66.92	$68.15	$68.15	417,883
2021-07-30	$65.91	$69.51	$65.67	$68.78	$68.78	508,175
2021-07-29	$64.98	$65.87	$64.98	$65.44	$65.44	169,748
2021-07-28	$65.57	$65.57	$64.08	$64.83	$64.83	150,627
2021-07-27	$66.02	$66.45	$65.16	$65.28	$65.28	172,814
2021-07-26	$65.56	$66.98	$64.72	$65.93	$65.93	141,124
2021-07-23	$65.36	$65.96	$64.33	$65.43	$65.43	121,436
2021-07-22	$65.63	$65.97	$64.86	$64.87	$64.87	125,321
2021-07-21	$66.30	$66.30	$65.15	$65.74	$65.74	196,091
2021-07-20	$64.27	$66.48	$64.27	$66.02	$66.02	284,155
2021-07-19	$64.27	$64.49	$63.69	$64.30	$64.30	179,000
2021-07-16	$63.81	$65.20	$63.81	$64.83	$64.83	149,495
2021-07-15	$62.80	$63.54	$62.47	$63.39	$63.39	113,082
2021-07-14	$63.30	$63.72	$62.68	$62.79	$62.79	61,340
2021-07-13	$63.61	$64.13	$62.90	$63.05	$63.05	65,768
2021-07-12	$64.07	$64.22	$63.70	$63.97	$63.97	82,128
2021-07-09	$63.78	$64.44	$63.57	$64.31	$64.31	68,365
2021-07-08	$64.32	$64.52	$63.42	$63.50	$63.50	106,208
2021-07-07	$64.31	$65.53	$64.23	$64.94	$64.94	140,956
2021-07-06	$64.68	$64.68	$63.15	$64.27	$64.27	183,016
2021-07-02	$64.54	$64.92	$63.66	$64.63	$64.63	148,587
2021-07-01	$63.80	$64.77	$63.80	$64.24	$64.24	107,479
2021-06-30	$63.59	$63.87	$62.88	$63.43	$63.43	267,514
2021-06-29	$63.70	$64.61	$63.27	$63.55	$63.55	133,221
2021-06-28	$63.61	$63.83	$62.83	$63.64	$63.64	125,460
2021-06-25	$64.28	$64.89	$63.50	$63.83	$63.83	520,566
2021-06-24	$64.40	$64.85	$63.77	$64.36	$64.36	106,742
2021-06-23	$64.15	$64.66	$63.31	$64.07	$64.07	133,666
2021-06-22	$64.23	$64.40	$63.71	$64.23	$64.23	114,012
2021-06-21	$63.19	$64.52	$63.02	$64.38	$64.38	134,947
2021-06-18	$63.47	$63.73	$62.80	$62.93	$62.93	292,880
2021-06-17	$65.30	$65.40	$63.59	$64.41	$64.41	199,031
2021-06-16	$66.08	$66.90	$65.35	$65.58	$65.58	348,914
2021-06-15	$65.78	$66.17	$65.43	$66.08	$66.08	103,255
2021-06-14	$65.97	$65.97	$65.13	$65.64	$65.64	143,930
2021-06-11	$65.66	$66.38	$65.41	$65.81	$65.81	80,222
2021-06-10	$66.21	$66.31	$65.36	$65.66	$65.66	126,907
2021-06-09	$66.47	$66.81	$65.89	$66.04	$66.04	105,622
2021-06-08	$66.05	$66.57	$65.66	$66.14	$66.14	94,732
2021-06-07	$66.03	$66.34	$65.86	$66.02	$66.02	125,547
2021-06-04	$66.37	$66.40	$65.51	$66.03	$66.03	114,482
2021-06-03	$66.46	$66.46	$65.63	$66.22	$66.22	78,993
2021-06-02	$67.33	$67.33	$66.07	$66.56	$66.56	136,281
2021-06-01	$67.58	$68.82	$66.79	$67.05	$67.05	178,504
2021-05-28	$67.19	$67.79	$66.86	$67.43	$67.43	99,928
2021-05-27	$67.52	$67.52	$66.66	$66.96	$66.96	180,371
2021-05-26	$67.98	$68.31	$67.00	$67.11	$67.11	143,790
2021-05-25	$68.44	$68.46	$67.43	$67.67	$67.67	231,325
2021-05-24	$68.68	$68.95	$68.28	$68.48	$68.48	88,688
2021-05-21	$69.60	$69.60	$68.14	$68.45	$68.45	109,041
2021-05-20	$67.28	$69.13	$66.60	$69.09	$69.09	268,093
2021-05-19	$67.55	$67.55	$66.45	$67.31	$67.31	105,796
2021-05-18	$68.43	$69.04	$67.93	$68.01	$68.01	171,198
2021-05-17	$68.43	$68.84	$67.97	$68.49	$68.49	171,126
2021-05-14	$66.80	$68.87	$66.64	$68.65	$68.65	201,988
2021-05-13	$65.73	$67.01	$65.73	$66.57	$66.57	155,033
2021-05-12	$66.33	$66.56	$65.35	$65.75	$65.75	218,630
2021-05-11	$66.95	$67.49	$66.40	$66.85	$66.85	119,743
2021-05-10	$67.99	$68.64	$67.42	$67.49	$67.49	123,409
2021-05-07	$67.45	$68.53	$67.45	$67.97	$67.97	115,771
2021-05-06	$67.40	$67.82	$66.73	$67.41	$67.41	170,060
2021-05-05	$67.27	$67.84	$66.20	$67.28	$67.28	112,285
2021-05-04	$67.44	$67.62	$66.59	$67.08	$67.08	134,455
2021-05-03	$67.80	$68.29	$67.43	$67.63	$67.63	125,462
2021-04-30	$67.10	$67.90	$66.61	$67.11	$67.11	217,428
2021-04-29	$66.78	$67.61	$66.55	$67.15	$67.15	221,610
2021-04-28	$66.74	$66.88	$66.09	$66.67	$66.67	229,710
2021-04-27	$66.29	$66.67	$65.94	$66.41	$66.41	171,654
2021-04-26	$68.21	$68.21	$66.46	$66.50	$66.50	135,315
2021-04-23	$67.23	$68.34	$67.23	$68.00	$68.00	411,558
2021-04-22	$67.79	$68.39	$66.86	$67.18	$67.18	274,301
2021-04-21	$67.76	$68.48	$67.66	$67.94	$67.94	91,508
2021-04-20	$67.55	$68.41	$67.16	$67.66	$67.66	108,113
2021-04-19	$66.94	$67.93	$66.51	$67.63	$67.63	165,020
2021-04-16	$67.30	$67.56	$66.88	$67.14	$67.14	166,099
2021-04-15	$67.39	$67.90	$66.31	$66.82	$66.82	247,464
2021-04-14	$67.11	$67.42	$66.69	$67.35	$67.35	197,768
2021-04-13	$65.19	$67.80	$65.00	$67.10	$67.10	499,061
2021-04-12	$66.28	$66.28	$65.42	$65.50	$65.50	162,676
2021-04-09	$65.11	$66.02	$64.43	$65.62	$65.62	172,505
2021-04-08	$65.41	$65.43	$64.50	$64.91	$64.91	185,958
2021-04-07	$65.72	$65.90	$64.95	$65.03	$65.03	213,884
2021-04-06	$65.30	$65.80	$65.02	$65.37	$65.37	143,536
2021-04-05	$65.71	$66.28	$65.38	$65.49	$65.49	226,149
2021-04-01	$63.58	$65.49	$63.42	$65.18	$65.18	307,773
2021-03-31	$63.25	$65.94	$63.10	$63.57	$63.57	302,684
2021-03-30	$64.01	$64.01	$63.19	$63.38	$63.38	293,380
2021-03-29	$65.76	$65.89	$63.99	$64.00	$64.00	273,145
2021-03-26	$65.15	$66.20	$64.42	$66.19	$66.19	163,324
2021-03-25	$64.03	$65.12	$63.30	$64.87	$64.87	149,607
2021-03-24	$63.70	$64.97	$63.48	$63.98	$63.98	197,527
2021-03-23	$63.23	$63.96	$62.96	$63.41	$63.41	223,761
2021-03-22	$63.86	$64.03	$63.04	$63.82	$63.82	101,310
2021-03-19	$63.16	$64.08	$62.44	$63.51	$63.51	539,131
2021-03-18	$63.04	$63.91	$62.32	$63.20	$63.20	174,023
2021-03-17	$65.25	$65.37	$63.40	$63.67	$63.67	254,716
2021-03-16	$64.98	$65.47	$64.11	$65.37	$65.37	198,078
2021-03-15	$64.47	$64.83	$63.70	$64.82	$64.82	142,243
2021-03-12	$64.00	$64.84	$61.34	$64.70	$64.70	185,923
2021-03-11	$63.23	$63.73	$62.50	$63.62	$63.62	187,312
2021-03-10	$62.47	$64.05	$61.13	$63.39	$63.39	178,008
2021-03-09	$63.21	$64.17	$62.26	$62.29	$62.29	319,221
2021-03-08	$62.45	$63.83	$61.95	$62.76	$62.76	234,426
2021-03-05	$62.40	$63.12	$61.51	$62.28	$62.28	417,664
2021-03-04	$61.95	$63.24	$60.12	$61.42	$61.42	426,573
2021-03-03	$61.33	$61.81	$60.33	$61.69	$61.69	229,050
2021-03-02	$60.32	$61.40	$60.12	$61.17	$61.17	275,624
2021-03-01	$58.69	$60.63	$58.18	$60.63	$60.63	288,982
2021-02-26	$60.45	$60.90	$57.71	$57.92	$57.92	356,621
2021-02-25	$60.34	$61.53	$60.06	$60.36	$60.36	280,319
2021-02-24	$59.40	$61.04	$58.90	$60.58	$60.58	239,463
2021-02-23	$58.94	$59.83	$58.50	$59.23	$59.23	344,687
2021-02-22	$59.37	$59.93	$58.55	$59.04	$59.04	551,946
2021-02-19	$57.14	$60.69	$57.02	$60.00	$60.00	551,475
2021-02-18	$58.82	$60.80	$58.73	$59.98	$59.98	327,034
2021-02-17	$58.71	$59.14	$58.27	$59.04	$59.04	132,275
2021-02-16	$59.55	$59.75	$58.84	$59.14	$59.14	186,341
2021-02-12	$59.41	$60.03	$58.94	$59.70	$59.70	152,909
2021-02-11	$58.86	$59.69	$58.82	$59.36	$59.36	204,171
2021-02-10	$60.12	$60.30	$58.53	$58.73	$58.73	126,966
2021-02-09	$60.08	$60.47	$59.54	$59.89	$59.89	180,682
2021-02-08	$58.79	$60.10	$58.27	$60.07	$60.07	200,781
2021-02-05	$58.82	$58.92	$57.90	$58.54	$58.54	141,520
2021-02-04	$56.80	$58.48	$56.32	$58.39	$58.39	211,084
2021-02-03	$57.78	$57.78	$56.67	$56.78	$56.78	160,788
2021-02-02	$58.12	$58.62	$57.37	$58.00	$58.00	299,061
2021-02-01	$57.78	$58.22	$57.15	$57.67	$57.67	215,210
2021-01-29	$58.02	$58.21	$56.87	$57.24	$57.24	335,846
2021-01-28	$57.97	$59.85	$57.14	$58.25	$58.25	309,844
2021-01-27	$57.45	$58.35	$56.60	$56.97	$56.97	578,014
2021-01-26	$58.93	$58.93	$57.40	$58.48	$58.48	255,881
2021-01-25	$59.82	$59.82	$58.67	$58.84	$58.84	223,207
2021-01-22	$59.06	$59.87	$58.70	$59.71	$59.71	247,838
2021-01-21	$58.92	$59.57	$58.72	$59.39	$59.39	305,593
2021-01-20	$57.32	$58.68	$57.14	$58.51	$58.51	483,288
2021-01-19	$55.51	$57.10	$54.79	$56.93	$56.93	349,991
2021-01-15	$54.09	$55.41	$53.89	$55.14	$55.14	625,028
2021-01-14	$56.01	$56.99	$53.43	$54.15	$54.15	505,688
2021-01-13	$58.16	$58.23	$55.48	$55.97	$55.97	440,794
2021-01-12	$58.40	$59.39	$57.87	$58.35	$58.35	317,488
2021-01-11	$58.59	$59.05	$57.90	$58.38	$58.38	250,921
2021-01-08	$60.48	$60.71	$58.48	$58.98	$58.98	354,851
2021-01-07	$61.16	$62.36	$60.20	$60.68	$60.68	264,878
2021-01-06	$61.04	$62.53	$60.33	$61.21	$61.21	684,219
2021-01-05	$60.50	$61.12	$59.93	$60.65	$60.65	227,666
2021-01-04	$62.40	$62.79	$60.09	$60.51	$60.51	389,821
2020-12-31	$61.20	$62.15	$60.51	$61.95	$61.95	263,292
2020-12-30	$61.60	$61.71	$60.92	$61.05	$61.05	162,584
2020-12-29	$62.20	$62.44	$60.89	$61.35	$61.35	213,969
2020-12-28	$62.07	$63.18	$61.08	$61.91	$61.91	184,084
2020-12-24	$61.66	$61.74	$60.95	$61.57	$61.57	92,796
2020-12-23	$62.44	$62.87	$61.52	$61.66	$61.66	233,457
2020-12-22	$61.84	$62.57	$61.42	$62.29	$62.29	314,580
2020-12-21	$61.63	$62.13	$60.19	$61.86	$61.86	274,290
2020-12-18	$62.02	$63.58	$62.02	$62.82	$62.82	1,070,931
2020-12-17	$60.82	$62.42	$60.82	$61.78	$61.78	241,235
2020-12-16	$61.67	$62.58	$61.07	$61.90	$61.90	285,363
2020-12-15	$60.00	$61.62	$59.70	$61.42	$61.42	225,935
2020-12-14	$58.77	$60.09	$58.77	$59.71	$59.71	313,825
2020-12-11	$58.98	$59.31	$57.96	$58.60	$58.60	101,285
2020-12-10	$58.53	$59.14	$58.28	$58.88	$58.88	230,599
2020-12-09	$59.82	$60.52	$57.90	$58.55	$58.55	173,128
2020-12-08	$59.10	$59.89	$58.86	$59.40	$59.40	232,608
2020-12-07	$58.77	$60.09	$58.77	$59.50	$59.50	241,173
2020-12-04	$57.95	$59.10	$57.65	$58.75	$58.75	209,800
2020-12-03	$58.34	$58.78	$57.61	$57.93	$57.93	197,276
2020-12-02	$60.29	$60.61	$58.21	$58.46	$58.46	181,190
2020-12-01	$60.00	$60.78	$59.64	$60.47	$60.47	364,373
2020-11-30	$59.53	$60.23	$59.16	$60.18	$60.18	366,670
2020-11-27	$59.77	$60.30	$59.29	$59.70	$59.70	79,981
2020-11-25	$60.50	$61.04	$59.61	$60.04	$60.04	157,920
2020-11-24	$61.03	$61.50	$60.38	$60.42	$60.42	252,958
2020-11-23	$60.77	$61.42	$59.48	$60.85	$60.85	239,197
2020-11-20	$59.56	$60.69	$59.02	$60.52	$60.52	225,270
2020-11-19	$59.37	$60.54	$59.11	$59.96	$59.96	172,108
2020-11-18	$61.35	$61.49	$59.60	$59.62	$59.62	167,051
2020-11-17	$60.64	$61.02	$59.84	$60.99	$60.99	207,690
2020-11-16	$60.37	$61.33	$59.63	$61.05	$61.05	266,221
2020-11-13	$59.66	$60.03	$59.28	$59.83	$59.83	144,812
2020-11-12	$59.87	$59.93	$58.86	$59.22	$59.22	275,300
2020-11-11	$59.91	$60.04	$58.91	$59.97	$59.97	150,685
2020-11-10	$59.12	$60.41	$58.76	$59.70	$59.70	306,579
2020-11-09	$60.00	$61.00	$58.65	$58.75	$58.75	351,175
2020-11-06	$58.37	$58.48	$56.33	$57.83	$57.83	204,549
2020-11-05	$58.05	$58.95	$57.41	$58.39	$58.39	213,316
2020-11-04	$55.39	$57.87	$55.24	$57.26	$57.26	201,548
2020-11-03	$55.64	$56.20	$54.95	$55.84	$55.84	385,064
2020-11-02	$54.99	$55.34	$54.02	$54.63	$54.63	233,216
2020-10-30	$54.71	$55.70	$53.71	$53.99	$53.99	309,716
2020-10-29	$55.54	$55.57	$54.54	$55.19	$55.19	248,721
2020-10-28	$56.49	$56.75	$55.34	$55.68	$55.68	164,970
2020-10-27	$58.01	$58.49	$57.30	$57.34	$57.34	157,898
2020-10-26	$57.54	$58.04	$56.81	$57.87	$57.87	273,380
2020-10-23	$57.22	$58.45	$56.93	$58.22	$58.22	231,213
2020-10-22	$57.40	$58.54	$56.52	$57.02	$57.02	422,972
2020-10-21	$56.25	$57.55	$55.66	$57.00	$57.00	1,780,508
2020-10-20	$60.63	$61.00	$59.96	$60.10	$60.10	164,374
2020-10-19	$61.28	$61.66	$60.08	$60.34	$60.34	166,916
2020-10-16	$61.09	$61.77	$60.84	$60.91	$60.91	93,349
2020-10-15	$61.12	$61.40	$59.95	$61.22	$61.22	123,764
2020-10-14	$60.69	$61.01	$59.90	$59.94	$59.94	92,703
2020-10-13	$60.82	$61.67	$60.29	$60.36	$60.36	138,054
2020-10-12	$59.96	$61.47	$59.96	$61.20	$61.20	209,642
2020-10-09	$59.77	$60.00	$58.80	$59.75	$59.75	128,320
2020-10-08	$59.00	$59.99	$58.72	$59.42	$59.42	269,701
2020-10-07	$58.50	$59.04	$57.84	$58.88	$58.88	275,071
2020-10-06	$57.93	$59.07	$57.53	$57.72	$57.72	172,662
2020-10-05	$57.83	$58.31	$57.01	$57.70	$57.70	138,557
2020-10-02	$55.77	$58.09	$55.75	$57.51	$57.51	260,014
2020-10-01	$55.81	$56.74	$55.39	$56.72	$56.72	280,107
2020-09-30	$56.24	$56.77	$55.48	$55.85	$55.85	234,498
2020-09-29	$55.55	$56.29	$55.50	$56.07	$56.07	202,806
2020-09-28	$55.58	$56.10	$55.11	$55.55	$55.55	214,996
2020-09-25	$53.67	$55.26	$53.64	$55.14	$55.14	241,693
2020-09-24	$54.77	$54.99	$52.89	$54.08	$54.08	214,404
2020-09-23	$53.35	$53.36	$51.98	$52.16	$52.16	310,914
2020-09-22	$53.80	$54.39	$53.25	$53.44	$53.44	570,407
2020-09-21	$54.41	$55.20	$53.25	$53.88	$53.88	429,728
2020-09-18	$56.71	$56.71	$54.84	$55.50	$55.50	678,057
2020-09-17	$54.59	$56.78	$54.56	$56.33	$56.33	548,972
2020-09-16	$54.43	$55.58	$54.43	$55.24	$55.24	506,097
2020-09-15	$55.37	$55.46	$54.05	$54.11	$54.11	225,941
2020-09-14	$55.04	$55.42	$54.78	$55.01	$55.01	366,905
2020-09-11	$54.97	$55.84	$54.37	$54.66	$54.66	242,987
2020-09-10	$56.08	$56.12	$54.75	$54.77	$54.77	198,823
2020-09-09	$54.93	$56.41	$54.93	$55.92	$55.92	289,976
2020-09-08	$55.29	$55.64	$54.60	$54.65	$54.65	374,598
2020-09-04	$56.69	$57.10	$54.67	$55.59	$55.59	270,419
2020-09-03	$58.57	$58.57	$55.67	$55.95	$55.95	271,679
2020-09-02	$56.95	$58.87	$56.53	$58.50	$58.50	208,151
2020-09-01	$56.03	$56.97	$56.01	$56.95	$56.95	228,051
2020-08-31	$55.93	$57.10	$55.93	$56.15	$56.15	279,332
2020-08-28	$56.66	$56.66	$55.94	$56.22	$56.22	167,870
2020-08-27	$56.86	$56.86	$55.92	$56.29	$56.29	181,178
2020-08-26	$56.35	$56.90	$55.82	$56.56	$56.56	192,299
2020-08-25	$56.86	$56.86	$55.98	$56.43	$56.43	113,555
2020-08-24	$56.71	$56.75	$55.80	$56.60	$56.60	154,181
2020-08-21	$56.13	$56.44	$55.15	$56.34	$56.34	141,818
2020-08-20	$55.75	$56.51	$55.75	$56.16	$56.16	121,496
2020-08-19	$56.10	$56.83	$55.70	$56.30	$56.30	311,068
2020-08-18	$56.00	$56.43	$55.45	$56.10	$56.10	212,384
2020-08-17	$55.30	$56.57	$55.28	$56.00	$56.00	146,589
2020-08-14	$55.22	$55.65	$54.99	$55.24	$55.24	101,127
2020-08-13	$55.39	$56.25	$55.00	$55.65	$55.65	224,087
2020-08-12	$55.91	$56.75	$55.47	$55.57	$55.57	234,481
2020-08-11	$57.26	$57.40	$55.10	$55.49	$55.49	263,270
2020-08-10	$56.85	$57.31	$56.34	$56.98	$56.98	258,442
2020-08-07	$56.09	$57.06	$55.74	$56.60	$56.60	180,971
2020-08-06	$55.04	$56.02	$54.97	$56.01	$56.01	478,195
2020-08-05	$55.96	$55.96	$54.54	$55.05	$55.05	395,865
2020-08-04	$56.99	$59.68	$55.28	$55.58	$55.58	321,756
2020-08-03	$55.85	$57.00	$55.06	$56.91	$56.91	264,254
2020-07-31	$54.60	$55.58	$54.02	$55.41	$55.41	202,338
2020-07-30	$54.34	$55.13	$53.54	$54.91	$54.91	182,125
2020-07-29	$53.69	$55.00	$53.60	$54.64	$54.64	238,860
2020-07-28	$53.70	$54.14	$53.10	$53.16	$53.16	344,149
2020-07-27	$53.64	$54.20	$53.46	$53.98	$53.98	153,594
2020-07-24	$53.63	$54.48	$53.41	$53.72	$53.72	172,764
2020-07-23	$54.02	$55.59	$53.49	$53.69	$53.69	200,924
2020-07-22	$53.50	$54.01	$53.25	$53.82	$53.82	236,006
2020-07-21	$54.28	$54.70	$53.36	$53.47	$53.47	218,672
2020-07-20	$54.40	$55.31	$54.07	$54.08	$54.08	186,284
2020-07-17	$53.21	$54.54	$52.85	$54.35	$54.35	182,700
2020-07-16	$53.09	$53.65	$52.43	$53.39	$53.39	215,000
2020-07-15	$53.00	$53.69	$52.29	$53.21	$53.21	242,000
2020-07-14	$50.62	$52.23	$50.45	$52.18	$52.18	175,700
2020-07-13	$51.97	$52.00	$50.35	$50.37	$50.37	249,900
2020-07-10	$50.81	$51.58	$50.37	$51.43	$51.43	123,800
2020-07-09	$50.73	$51.19	$49.66	$50.74	$50.74	176,500
2020-07-08	$51.04	$51.43	$50.63	$50.99	$50.99	168,300
2020-07-07	$51.58	$52.15	$50.00	$51.03	$51.03	231,100
2020-07-06	$52.94	$52.94	$51.38	$51.90	$51.90	212,500
2020-07-02	$52.83	$53.07	$51.71	$51.90	$51.90	162,800
2020-07-01	$52.08	$52.75	$51.85	$52.38	$52.38	230,300
2020-06-30	$50.56	$52.23	$50.06	$52.12	$52.12	350,600
2020-06-29	$50.04	$50.92	$49.27	$50.57	$50.57	229,700
2020-06-26	$49.34	$50.47	$49.14	$49.59	$49.59	481,329
2020-06-25	$48.92	$49.83	$48.15	$49.74	$49.74	228,441
2020-06-24	$50.21	$50.43	$48.41	$49.06	$49.06	309,945
2020-06-23	$48.84	$50.67	$48.73	$50.54	$50.54	649,411
2020-06-22	$47.82	$48.58	$47.44	$48.33	$48.33	498,860
2020-06-19	$50.42	$50.48	$48.02	$48.07	$48.07	539,582
2020-06-18	$49.94	$50.65	$49.51	$49.93	$49.93	519,012
2020-06-17	$51.37	$51.39	$50.17	$50.40	$50.40	415,717
2020-06-16	$51.84	$52.26	$50.62	$51.15	$51.15	240,592
2020-06-15	$48.97	$50.80	$48.54	$50.30	$50.30	333,986
2020-06-12	$51.19	$51.68	$48.57	$49.98	$49.98	290,395
2020-06-11	$51.00	$51.50	$49.49	$49.73	$49.73	339,284
2020-06-10	$51.39	$52.82	$50.79	$52.55	$52.55	280,329
2020-06-09	$52.16	$52.33	$51.28	$51.42	$51.42	265,167
2020-06-08	$51.91	$52.85	$50.73	$52.75	$52.75	419,848
2020-06-05	$52.97	$53.07	$51.64	$51.81	$51.81	451,277
2020-06-04	$52.95	$53.16	$51.01	$51.83	$51.83	220,666
2020-06-03	$52.76	$54.00	$52.02	$53.58	$53.58	236,799
2020-06-02	$51.04	$52.21	$50.70	$52.04	$52.04	218,306
2020-06-01	$51.29	$51.50	$50.69	$50.87	$50.87	247,840
2020-05-29	$51.34	$51.52	$50.39	$50.95	$50.95	360,188
2020-05-28	$52.70	$53.17	$51.46	$51.57	$51.57	411,826
2020-05-27	$52.74	$52.74	$50.10	$52.03	$52.03	281,968
2020-05-26	$52.00	$52.22	$51.33	$52.00	$52.00	190,649
2020-05-22	$50.38	$50.96	$50.01	$50.93	$50.93	142,365
2020-05-21	$50.56	$51.15	$49.93	$50.49	$50.49	144,756
2020-05-20	$49.45	$51.13	$49.00	$50.74	$50.74	231,837
2020-05-19	$48.77	$50.81	$48.77	$48.90	$48.90	298,299
2020-05-18	$49.00	$49.55	$48.63	$49.23	$49.23	289,805
2020-05-15	$48.00	$48.34	$47.27	$47.83	$47.83	162,265
2020-05-14	$47.12	$48.31	$46.61	$48.17	$48.17	245,752
2020-05-13	$48.09	$48.72	$47.08	$48.15	$48.15	230,621
2020-05-12	$49.14	$49.65	$48.35	$48.41	$48.41	288,720
2020-05-11	$48.69	$50.28	$47.80	$49.72	$49.72	321,727
2020-05-08	$49.79	$49.79	$46.66	$48.70	$48.70	314,504
2020-05-07	$46.14	$47.89	$46.14	$47.29	$47.29	381,080
2020-05-06	$46.75	$46.92	$44.90	$45.51	$45.51	266,089
2020-05-05	$44.43	$46.66	$43.97	$46.06	$46.06	368,090
2020-05-04	$44.16	$44.85	$43.03	$43.88	$43.88	292,719
2020-05-01	$45.43	$46.60	$44.15	$44.97	$44.97	199,712
2020-04-30	$46.20	$46.98	$45.55	$46.38	$46.38	256,316
2020-04-29	$47.08	$48.25	$45.92	$47.24	$47.24	318,369
2020-04-28	$46.81	$47.37	$45.51	$46.12	$46.12	274,126
2020-04-27	$43.21	$46.23	$43.16	$45.75	$45.75	490,384
2020-04-24	$43.71	$44.09	$42.88	$43.16	$43.16	217,332
2020-04-23	$43.18	$43.93	$42.83	$43.69	$43.69	289,224
2020-04-22	$42.56	$43.45	$41.75	$43.01	$43.01	207,630
2020-04-21	$41.62	$43.19	$41.55	$41.82	$41.82	203,541
2020-04-20	$43.39	$44.05	$42.40	$42.87	$42.87	217,425
2020-04-17	$44.79	$45.00	$43.80	$44.34	$44.34	269,955
2020-04-16	$43.45	$43.60	$42.20	$43.26	$43.26	321,368
2020-04-15	$42.91	$44.22	$42.37	$42.93	$42.93	335,262
2020-04-14	$45.75	$46.02	$43.72	$44.05	$44.05	319,877
2020-04-13	$47.50	$48.75	$44.17	$44.73	$44.73	305,973
2020-04-09	$47.19	$48.62	$46.13	$47.67	$47.67	383,093
2020-04-08	$43.89	$46.75	$42.76	$46.16	$46.16	459,397
2020-04-07	$43.98	$44.38	$42.71	$43.35	$43.35	482,656
2020-04-06	$40.80	$42.91	$40.02	$42.67	$42.67	349,543
2020-04-03	$39.93	$40.03	$37.81	$39.29	$39.29	310,174
2020-04-02	$35.75	$40.16	$35.75	$39.98	$39.98	560,914
2020-04-01	$37.81	$37.88	$35.18	$35.85	$35.85	482,171
2020-03-31	$41.70	$42.41	$38.51	$39.06	$39.06	750,437
2020-03-30	$42.30	$42.98	$40.54	$42.19	$42.19	324,040
2020-03-27	$42.44	$43.56	$41.60	$41.99	$41.99	280,277
2020-03-26	$41.19	$44.23	$40.63	$43.81	$43.81	324,795
2020-03-25	$39.37	$42.06	$38.20	$40.87	$40.87	700,538
2020-03-24	$37.61	$39.77	$35.92	$39.57	$39.57	430,375
2020-03-23	$39.77	$40.41	$35.02	$36.12	$36.12	565,159
2020-03-20	$40.83	$43.50	$40.06	$40.64	$40.64	549,557
2020-03-19	$38.73	$43.69	$38.00	$40.73	$40.73	567,852
2020-03-18	$43.94	$46.36	$38.97	$39.06	$39.06	974,900
2020-03-17	$40.51	$47.24	$39.86	$46.65	$46.65	838,716
2020-03-16	$39.36	$41.63	$34.35	$39.85	$39.85	1,173,583
2020-03-13	$45.05	$45.73	$41.41	$43.83	$43.83	585,553
2020-03-12	$43.59	$44.61	$42.00	$43.43	$43.43	609,237
2020-03-11	$48.34	$48.99	$45.74	$46.81	$46.81	407,074
2020-03-10	$49.69	$50.37	$45.97	$49.47	$49.47	660,947
2020-03-09	$47.50	$49.49	$47.31	$48.80	$48.80	615,116
2020-03-06	$50.68	$50.90	$48.58	$50.07	$50.07	594,449
2020-03-05	$52.42	$53.05	$51.37	$52.20	$52.20	465,010
2020-03-04	$50.36	$53.33	$49.95	$53.04	$53.04	453,448
2020-03-03	$49.60	$50.41	$48.67	$49.75	$49.75	593,755
2020-03-02	$48.30	$49.44	$47.08	$49.42	$49.42	639,732
2020-02-28	$49.09	$49.65	$47.64	$48.45	$48.45	638,749
2020-02-27	$51.80	$52.10	$49.77	$50.50	$50.50	548,904
2020-02-26	$53.05	$53.75	$52.30	$52.51	$52.51	361,586
2020-02-25	$53.24	$53.49	$52.28	$53.07	$53.07	445,156
2020-02-24	$52.87	$53.16	$51.20	$52.90	$52.90	376,445
2020-02-21	$55.25	$56.14	$52.16	$53.54	$53.54	502,055
2020-02-20	$54.78	$55.54	$53.96	$55.12	$55.12	373,384
2020-02-19	$53.99	$55.00	$53.75	$54.89	$54.89	194,819
2020-02-18	$54.65	$55.20	$54.03	$54.11	$54.11	173,982
2020-02-14	$53.75	$54.88	$53.73	$54.69	$54.69	159,362
2020-02-13	$52.33	$54.15	$52.08	$53.69	$53.69	244,455
2020-02-12	$52.64	$52.74	$52.01	$52.44	$52.44	187,897
2020-02-11	$52.68	$52.96	$52.18	$52.64	$52.64	150,363
2020-02-10	$51.08	$52.36	$50.85	$52.33	$52.33	148,628
2020-02-07	$50.78	$51.33	$50.56	$50.98	$50.98	164,566
2020-02-06	$50.87	$51.04	$50.33	$50.69	$50.69	251,902
2020-02-05	$51.13	$51.58	$50.50	$50.92	$50.92	255,378
2020-02-04	$51.11	$51.95	$50.81	$51.03	$51.03	151,081
2020-02-03	$51.46	$51.76	$50.65	$50.85	$50.85	167,376
2020-01-31	$51.63	$51.97	$51.07	$51.19	$51.19	271,086
2020-01-30	$51.08	$51.61	$50.37	$51.57	$51.57	206,250
2020-01-29	$51.04	$51.49	$50.67	$51.25	$51.25	182,522
2020-01-28	$50.79	$51.47	$50.48	$51.14	$51.14	174,992
2020-01-27	$49.10	$50.60	$48.69	$50.58	$50.58	435,535
2020-01-24	$50.08	$50.64	$49.30	$49.77	$49.77	161,014
2020-01-23	$49.50	$50.33	$49.35	$50.22	$50.22	218,054
2020-01-22	$49.70	$50.14	$49.39	$49.71	$49.71	160,957
2020-01-21	$49.35	$49.59	$48.89	$49.52	$49.52	308,886
2020-01-17	$50.77	$51.03	$49.46	$49.55	$49.55	301,471
2020-01-16	$50.71	$51.06	$50.30	$50.57	$50.57	320,293
2020-01-15	$50.02	$50.48	$49.61	$50.25	$50.25	401,075
2020-01-14	$48.83	$50.37	$48.52	$49.40	$49.40	380,052
2020-01-13	$47.51	$48.74	$47.51	$48.71	$48.71	351,215
2020-01-10	$47.77	$47.97	$47.03	$47.32	$47.32	177,542
2020-01-09	$47.33	$48.59	$47.24	$47.79	$47.79	141,647
2020-01-08	$47.93	$48.14	$47.24	$47.40	$47.40	156,540
2020-01-07	$47.51	$48.31	$47.20	$47.84	$47.84	233,086
2020-01-06	$46.52	$47.75	$46.03	$47.69	$47.69	238,512
2020-01-03	$45.68	$47.08	$45.63	$46.83	$46.83	170,498
2020-01-02	$46.25	$46.25	$45.26	$45.96	$45.96	138,668
2019-12-31	$45.75	$46.16	$45.44	$46.03	$46.03	194,593
2019-12-30	$45.88	$46.06	$45.26	$45.99	$45.99	127,417
2019-12-27	$45.97	$46.40	$45.57	$45.84	$45.84	142,060
2019-12-26	$45.60	$45.74	$45.17	$45.69	$45.69	162,815
2019-12-24	$45.00	$45.79	$44.63	$45.72	$45.72	72,780
2019-12-23	$45.71	$45.71	$44.84	$45.02	$45.02	192,441
2019-12-20	$45.48	$45.94	$45.00	$45.70	$45.70	416,914
2019-12-19	$46.14	$46.17	$45.10	$45.37	$45.37	207,587
2019-12-18	$46.30	$46.73	$45.74	$45.89	$45.89	246,900
2019-12-17	$46.71	$46.90	$46.06	$46.26	$46.26	138,666
2019-12-16	$46.89	$47.10	$46.26	$46.53	$46.53	209,131
2019-12-13	$46.38	$46.80	$46.23	$46.45	$46.45	194,380
2019-12-12	$47.29	$47.67	$46.24	$46.55	$46.55	195,478
2019-12-11	$47.20	$47.57	$46.87	$47.53	$47.53	95,435
2019-12-10	$46.95	$47.46	$46.95	$47.25	$47.25	166,440
2019-12-09	$47.27	$47.32	$46.83	$47.14	$47.14	95,924
2019-12-06	$46.90	$47.71	$46.90	$47.26	$47.26	147,771
2019-12-05	$46.59	$46.96	$46.51	$46.84	$46.84	147,222
2019-12-04	$46.21	$46.98	$46.08	$46.55	$46.55	224,422
2019-12-03	$45.66	$46.24	$45.66	$46.20	$46.20	111,297
2019-12-02	$46.70	$46.70	$45.55	$45.88	$45.88	183,734
2019-11-29	$46.72	$47.20	$46.50	$46.71	$46.71	67,902
2019-11-27	$46.29	$47.05	$46.16	$46.72	$46.72	141,651
2019-11-26	$44.87	$46.34	$44.87	$46.34	$46.34	198,062
2019-11-25	$44.30	$45.51	$44.20	$44.96	$44.96	223,232
2019-11-22	$44.36	$44.36	$43.54	$44.19	$44.19	159,140
2019-11-21	$43.98	$43.99	$43.49	$43.64	$43.64	236,707
2019-11-20	$42.27	$44.11	$42.27	$44.02	$44.02	613,869
2019-11-19	$41.93	$42.66	$41.80	$42.45	$42.45	155,383
2019-11-18	$41.56	$42.17	$41.48	$42.02	$42.02	128,197
2019-11-15	$42.45	$42.49	$41.44	$41.84	$41.84	166,101
2019-11-14	$42.07	$42.55	$42.00	$42.27	$42.27	88,901
2019-11-13	$41.20	$42.33	$41.20	$42.14	$42.14	124,547
2019-11-12	$41.22	$41.61	$41.11	$41.33	$41.33	124,739
2019-11-11	$42.00	$42.23	$41.04	$41.26	$41.26	199,988
2019-11-08	$41.51	$42.36	$41.51	$42.21	$42.21	146,701
2019-11-07	$42.46	$43.03	$41.26	$41.63	$41.63	218,942
2019-11-06	$42.15	$42.62	$41.81	$42.53	$42.53	150,941
2019-11-05	$42.30	$42.73	$41.87	$42.06	$42.06	259,062
2019-11-04	$42.03	$43.08	$41.85	$42.29	$42.29	331,722
2019-11-01	$44.49	$45.18	$40.90	$42.19	$42.19	652,973
2019-10-31	$42.55	$43.68	$42.42	$43.59	$43.59	389,592
2019-10-30	$42.89	$43.00	$42.38	$42.59	$42.59	151,033
2019-10-29	$41.57	$42.87	$41.57	$42.81	$42.81	184,372
2019-10-28	$41.83	$42.25	$41.45	$41.77	$41.77	186,321
2019-10-25	$40.97	$41.91	$40.88	$41.89	$41.89	197,361
2019-10-24	$41.10	$41.55	$40.87	$41.03	$41.03	209,211
2019-10-23	$42.89	$43.08	$41.06	$41.08	$41.08	281,815
2019-10-22	$43.33	$43.48	$42.70	$43.00	$43.00	307,684
2019-10-21	$44.12	$44.34	$42.86	$43.00	$43.00	241,584
2019-10-18	$42.82	$44.00	$42.78	$43.88	$43.88	185,957
2019-10-17	$42.15	$43.05	$42.02	$43.01	$43.01	190,799
2019-10-16	$42.18	$42.50	$41.95	$42.22	$42.22	173,871
2019-10-15	$42.29	$42.66	$41.37	$42.36	$42.36	310,933
2019-10-14	$43.24	$43.34	$42.15	$42.31	$42.31	283,738
2019-10-11	$43.84	$44.11	$42.96	$43.03	$43.03	350,300
2019-10-10	$43.30	$45.02	$41.85	$43.80	$43.80	773,705
2019-10-09	$44.09	$44.23	$43.39	$43.51	$43.51	187,704
2019-10-08	$44.43	$44.84	$43.85	$43.90	$43.90	263,454
2019-10-07	$44.40	$44.58	$43.81	$44.43	$44.43	129,316
2019-10-04	$44.00	$44.84	$43.87	$44.54	$44.54	165,436
2019-10-03	$43.07	$44.25	$42.81	$44.00	$44.00	268,893
2019-10-02	$43.10	$43.33	$42.10	$43.17	$43.17	451,350
2019-10-01	$43.09	$44.11	$42.84	$43.42	$43.42	250,960
2019-09-30	$42.92	$43.66	$41.13	$42.94	$42.94	423,676
2019-09-27	$43.86	$44.01	$42.79	$43.21	$43.21	227,517
2019-09-26	$44.12	$44.16	$42.60	$43.71	$43.71	175,834
2019-09-25	$44.66	$45.35	$43.95	$44.10	$44.10	713,734
2019-09-24	$45.21	$45.38	$43.99	$44.74	$44.74	317,539
2019-09-23	$45.04	$45.90	$44.60	$45.07	$45.07	374,392
2019-09-20	$41.80	$44.99	$41.71	$44.92	$44.92	1,014,375
2019-09-19	$41.94	$42.68	$41.63	$41.81	$41.81	300,056
2019-09-18	$42.34	$42.71	$40.85	$41.90	$41.90	355,895
2019-09-17	$41.39	$42.25	$41.39	$42.14	$42.14	161,229
2019-09-16	$40.69	$41.44	$40.56	$41.34	$41.34	229,211
2019-09-13	$41.19	$42.15	$40.81	$40.82	$40.82	302,275
2019-09-12	$40.16	$41.28	$39.81	$41.18	$41.18	537,089
2019-09-11	$39.34	$39.96	$39.04	$39.92	$39.92	411,621
2019-09-10	$41.22	$41.22	$38.86	$39.08	$39.08	591,480
2019-09-09	$43.59	$44.14	$41.05	$41.34	$41.34	418,659
2019-09-06	$44.41	$44.43	$43.42	$43.47	$43.47	244,594
2019-09-05	$45.81	$45.81	$44.01	$44.05	$44.05	359,470
2019-09-04	$45.46	$45.68	$45.05	$45.49	$45.49	207,042
2019-09-03	$45.47	$45.72	$44.95	$45.09	$45.09	144,763
2019-08-30	$46.07	$46.31	$45.00	$45.50	$45.50	339,710
2019-08-29	$46.74	$47.19	$45.69	$45.93	$45.93	196,399
2019-08-28	$45.11	$46.56	$44.77	$46.36	$46.36	367,493
2019-08-27	$45.44	$45.44	$44.42	$45.10	$45.10	283,536
2019-08-26	$44.65	$45.16	$44.39	$45.12	$45.12	182,206
2019-08-23	$45.79	$45.79	$43.82	$44.21	$44.21	237,317
2019-08-22	$45.29	$46.16	$45.20	$45.81	$45.81	297,468
2019-08-21	$44.59	$45.36	$44.45	$45.12	$45.12	247,453
2019-08-20	$45.07	$45.18	$44.26	$44.34	$44.34	213,663
2019-08-19	$45.84	$46.15	$45.49	$45.50	$45.50	214,356
2019-08-16	$45.37	$46.12	$45.08	$45.55	$45.55	224,492
2019-08-15	$44.95	$45.94	$44.62	$45.19	$45.19	311,085
2019-08-14	$45.44	$45.49	$44.49	$45.03	$45.03	231,726
2019-08-13	$44.98	$45.88	$44.98	$45.75	$45.75	287,113
2019-08-12	$44.90	$45.68	$44.80	$45.20	$45.20	219,695
2019-08-09	$46.23	$46.44	$45.10	$45.70	$45.70	302,719
2019-08-08	$46.39	$47.72	$45.88	$45.97	$45.97	643,258
2019-08-07	$44.46	$46.61	$44.00	$46.17	$46.17	381,377
2019-08-06	$44.50	$45.20	$44.09	$44.85	$44.85	433,242
2019-08-05	$45.28	$45.50	$43.95	$44.48	$44.48	627,168
2019-08-02	$41.01	$46.85	$40.74	$45.26	$45.26	803,075
2019-08-01	$43.56	$44.19	$42.72	$42.86	$42.86	318,456
2019-07-31	$43.84	$44.15	$43.23	$43.60	$43.60	372,886
2019-07-30	$43.05	$43.83	$42.82	$43.80	$43.80	180,456
2019-07-29	$43.65	$43.65	$42.83	$43.15	$43.15	461,836
2019-07-26	$42.51	$43.87	$42.48	$43.42	$43.42	370,492
2019-07-25	$42.00	$42.51	$41.53	$42.32	$42.32	223,654
2019-07-24	$41.68	$42.38	$41.22	$42.05	$42.05	287,929
2019-07-23	$42.12	$42.17	$41.46	$41.67	$41.67	337,515
2019-07-22	$42.20	$42.24	$41.34	$42.08	$42.08	420,213
2019-07-19	$42.73	$43.07	$41.93	$42.15	$42.15	266,797
2019-07-18	$42.56	$43.04	$42.22	$42.80	$42.80	424,373
2019-07-17	$42.18	$42.91	$42.01	$42.77	$42.77	187,418
2019-07-16	$41.05	$42.12	$41.01	$42.01	$42.01	194,467
2019-07-15	$40.89	$41.18	$40.26	$41.10	$41.10	315,319
2019-07-12	$40.37	$41.00	$40.14	$40.85	$40.85	148,992
2019-07-11	$40.69	$40.85	$40.03	$40.36	$40.36	170,383
2019-07-10	$40.79	$41.24	$40.54	$40.55	$40.55	124,684
2019-07-09	$40.43	$40.74	$40.08	$40.62	$40.62	222,546
2019-07-08	$41.10	$41.46	$40.10	$40.46	$40.46	236,837
2019-07-05	$40.83	$41.33	$40.32	$41.23	$41.23	219,445
2019-07-03	$41.33	$41.39	$40.41	$41.05	$41.05	83,161
2019-07-02	$40.39	$41.29	$40.39	$41.18	$41.18	160,347
2019-07-01	$39.88	$40.72	$39.33	$40.68	$40.68	479,444
2019-06-28	$39.10	$39.93	$38.89	$39.63	$39.63	1,675,539
2019-06-27	$38.71	$39.16	$38.64	$39.09	$39.09	143,805
2019-06-26	$39.79	$40.04	$38.51	$38.68	$38.68	337,916
2019-06-25	$40.63	$41.04	$39.68	$39.78	$39.78	381,258
2019-06-24	$40.53	$40.70	$39.92	$40.52	$40.52	256,112
2019-06-21	$40.92	$41.18	$40.03	$40.37	$40.37	189,259
2019-06-20	$41.30	$41.72	$40.74	$41.11	$41.11	392,854
2019-06-19	$40.71	$41.09	$39.89	$40.88	$40.88	310,286
2019-06-18	$39.72	$41.50	$39.68	$40.72	$40.72	438,479
2019-06-17	$39.40	$39.62	$39.01	$39.52	$39.52	158,982
2019-06-14	$38.55	$39.49	$38.55	$39.34	$39.34	169,425
2019-06-13	$38.79	$38.89	$38.15	$38.73	$38.73	136,196
2019-06-12	$38.65	$38.95	$38.28	$38.61	$38.61	141,829
2019-06-11	$39.09	$39.23	$38.22	$38.71	$38.71	207,707
2019-06-10	$39.63	$39.76	$38.70	$38.72	$38.72	127,487
2019-06-07	$39.79	$40.08	$39.42	$39.43	$39.43	106,907
2019-06-06	$39.94	$40.00	$39.11	$39.58	$39.58	294,829
2019-06-05	$39.34	$40.01	$39.34	$39.64	$39.64	235,304
2019-06-04	$39.08	$39.53	$38.94	$39.26	$39.26	160,888
2019-06-03	$38.78	$39.02	$38.33	$38.94	$38.94	237,795
2019-05-31	$38.01	$39.03	$37.87	$38.72	$38.72	136,920
2019-05-30	$38.00	$38.41	$37.69	$38.33	$38.33	157,643
2019-05-29	$38.33	$38.36	$37.63	$37.88	$37.88	170,691
2019-05-28	$38.77	$39.04	$38.08	$38.39	$38.39	213,369
2019-05-24	$38.88	$39.12	$38.56	$38.82	$38.82	238,454
2019-05-23	$38.54	$38.89	$38.41	$38.72	$38.72	152,911
2019-05-22	$38.37	$39.15	$38.37	$38.90	$38.90	405,535
2019-05-21	$39.35	$39.87	$38.31	$38.42	$38.42	422,062
2019-05-20	$38.88	$39.35	$38.42	$39.25	$39.25	163,208
2019-05-17	$38.23	$39.16	$38.23	$39.07	$39.07	225,058
2019-05-16	$38.45	$39.09	$38.33	$38.57	$38.57	282,342
2019-05-15	$37.68	$38.50	$37.68	$38.29	$38.29	131,328
2019-05-14	$37.76	$38.20	$37.70	$37.98	$37.98	168,051
2019-05-13	$37.46	$38.00	$37.37	$37.70	$37.70	149,055
2019-05-10	$37.35	$38.54	$37.12	$38.15	$38.15	293,151
2019-05-09	$36.64	$37.56	$36.56	$37.46	$37.46	248,217
2019-05-08	$37.40	$37.82	$36.90	$36.91	$36.91	128,044
2019-05-07	$37.89	$38.46	$37.32	$37.53	$37.53	183,420
2019-05-06	$36.93	$38.21	$36.65	$38.13	$38.13	276,762
2019-05-03	$37.75	$38.00	$36.78	$37.42	$37.42	437,603
2019-05-02	$37.55	$38.27	$37.08	$37.74	$37.74	231,452
2019-05-01	$38.62	$39.32	$37.10	$37.36	$37.36	654,602
2019-04-30	$37.07	$37.42	$36.41	$37.32	$37.32	277,646
2019-04-29	$37.03	$37.49	$36.68	$37.19	$37.19	192,889
2019-04-26	$36.84	$37.09	$36.58	$36.88	$36.88	122,714
2019-04-25	$36.26	$36.92	$36.13	$36.81	$36.81	152,459
2019-04-24	$35.93	$36.54	$35.74	$36.42	$36.42	231,525
2019-04-23	$35.63	$36.23	$35.41	$35.94	$35.94	314,398
2019-04-22	$34.92	$35.86	$34.92	$35.54	$35.54	228,063
2019-04-18	$34.98	$35.38	$34.57	$35.23	$35.23	145,409
2019-04-17	$34.30	$34.91	$34.13	$34.86	$34.86	192,074
2019-04-16	$33.68	$34.30	$33.48	$34.30	$34.30	228,980
2019-04-15	$33.25	$34.35	$33.25	$33.45	$33.45	172,079
2019-04-12	$33.59	$34.10	$32.35	$32.78	$32.78	206,766
2019-04-11	$34.62	$34.62	$32.07	$33.29	$33.29	412,794
2019-04-10	$34.14	$34.91	$33.90	$34.78	$34.78	181,372
2019-04-09	$34.00	$34.36	$33.76	$34.00	$34.00	167,188
2019-04-08	$33.55	$34.11	$33.10	$34.00	$34.00	287,445
2019-04-05	$33.46	$33.71	$33.28	$33.48	$33.48	212,961
2019-04-04	$34.27	$35.20	$33.18	$33.45	$33.45	203,246
2019-04-03	$34.34	$34.89	$33.94	$34.01	$34.01	270,106
2019-04-02	$34.86	$35.03	$34.18	$34.22	$34.22	173,753
2019-04-01	$35.70	$35.85	$34.40	$34.85	$34.85	392,826
2019-03-29	$35.26	$35.72	$34.80	$35.56	$35.56	504,162
2019-03-28	$34.92	$35.42	$34.73	$35.23	$35.23	362,057
2019-03-27	$36.77	$36.95	$34.75	$34.81	$34.81	480,352
2019-03-26	$35.58	$36.82	$35.48	$36.74	$36.74	233,160
2019-03-25	$34.86	$35.57	$34.05	$35.34	$35.34	182,823
2019-03-22	$35.07	$35.15	$34.69	$34.90	$34.90	185,974
2019-03-21	$34.93	$35.70	$34.93	$35.14	$35.14	150,407
2019-03-20	$34.96	$35.31	$34.87	$35.00	$35.00	364,554
2019-03-19	$35.01	$35.46	$34.88	$35.09	$35.09	196,715
2019-03-18	$34.21	$35.00	$34.18	$34.95	$34.95	179,303
2019-03-15	$34.21	$34.50	$34.04	$34.10	$34.10	714,613
2019-03-14	$34.17	$34.53	$34.02	$34.21	$34.21	154,509
2019-03-13	$34.67	$34.81	$33.95	$34.16	$34.16	123,064
2019-03-12	$34.49	$34.66	$33.95	$34.49	$34.49	179,501
2019-03-11	$33.86	$34.65	$33.68	$34.49	$34.49	132,218
2019-03-08	$34.45	$34.45	$33.29	$33.84	$33.84	215,843
2019-03-07	$34.76	$34.93	$34.11	$34.81	$34.81	159,614
2019-03-06	$33.62	$34.64	$33.52	$34.60	$34.60	403,087
2019-03-05	$34.66	$34.78	$33.58	$33.61	$33.61	272,359
2019-03-04	$35.94	$35.94	$34.40	$34.70	$34.70	291,652
2019-03-01	$35.31	$35.88	$34.89	$35.79	$35.79	392,081
2019-02-28	$35.81	$35.81	$35.18	$35.28	$35.28	329,503
2019-02-27	$34.78	$35.98	$34.78	$35.90	$35.90	252,550
2019-02-26	$35.75	$36.00	$34.59	$34.79	$34.79	750,173
2019-02-25	$35.15	$35.93	$35.15	$35.79	$35.79	565,186
2019-02-22	$33.00	$35.36	$32.45	$35.18	$35.18	641,418
2019-02-21	$34.52	$35.01	$33.52	$33.55	$33.55	868,654
2019-02-20	$35.27	$35.58	$34.72	$35.04	$35.04	267,424
2019-02-19	$35.13	$35.56	$35.07	$35.28	$35.28	251,484
2019-02-15	$34.31	$35.10	$34.21	$35.03	$35.03	282,011
2019-02-14	$33.62	$34.53	$33.19	$34.18	$34.18	201,052
2019-02-13	$33.85	$34.06	$33.30	$33.78	$33.78	381,931
2019-02-12	$32.31	$33.83	$32.11	$33.77	$33.77	448,768
2019-02-11	$31.68	$32.55	$31.47	$32.03	$32.03	432,335
2019-02-08	$30.83	$31.59	$30.81	$31.56	$31.56	315,458
2019-02-07	$30.82	$31.14	$30.41	$31.05	$31.05	353,347
2019-02-06	$30.82	$31.16	$30.34	$31.09	$31.09	144,531
2019-02-05	$30.63	$31.18	$30.59	$30.79	$30.79	214,869
2019-02-04	$30.00	$30.91	$29.98	$30.81	$30.81	205,123
2019-02-01	$30.01	$30.53	$29.84	$30.08	$30.08	470,739
2019-01-31	$30.02	$30.54	$29.94	$30.12	$30.12	378,339
2019-01-30	$30.30	$30.38	$29.63	$30.03	$30.03	284,229
2019-01-29	$30.95	$31.01	$30.02	$30.04	$30.04	358,901
2019-01-28	$30.15	$30.65	$29.57	$30.59	$30.59	260,482
2019-01-25	$29.79	$30.73	$29.57	$30.41	$30.41	280,107
2019-01-24	$29.82	$30.03	$29.42	$29.47	$29.47	312,195
2019-01-23	$30.01	$30.28	$29.55	$29.84	$29.84	1,247,074
2019-01-22	$31.63	$31.89	$30.60	$30.98	$30.98	179,736
2019-01-18	$30.85	$31.74	$30.50	$31.73	$31.73	170,944
2019-01-17	$29.97	$31.05	$29.90	$30.83	$30.83	181,510
2019-01-16	$30.85	$30.92	$30.01	$30.20	$30.20	148,989
2019-01-15	$31.01	$31.30	$30.23	$30.64	$30.64	237,559
2019-01-14	$30.08	$31.02	$29.91	$30.73	$30.73	254,000
2019-01-11	$29.93	$30.28	$29.71	$30.25	$30.25	150,397
2019-01-10	$29.15	$30.08	$28.85	$30.06	$30.06	147,170
2019-01-09	$28.79	$29.37	$28.74	$29.18	$29.18	217,993
2019-01-08	$27.94	$29.05	$27.92	$28.79	$28.79	249,007
2019-01-07	$27.71	$28.29	$27.71	$27.80	$27.80	238,312
2019-01-04	$27.52	$28.32	$27.46	$27.85	$27.85	184,650
2019-01-03	$27.46	$27.67	$26.75	$27.38	$27.38	165,380
2019-01-02	$27.86	$28.09	$27.24	$27.80	$27.80	196,925
2018-12-31	$28.22	$28.78	$27.82	$28.49	$28.49	270,252
2018-12-28	$27.89	$28.37	$27.02	$28.17	$28.17	324,076
2018-12-27	$26.17	$26.42	$25.32	$26.39	$26.39	169,962
2018-12-26	$25.17	$26.33	$24.61	$26.30	$26.30	211,708
2018-12-24	$25.47	$25.71	$24.70	$24.75	$24.75	104,164
2018-12-21	$27.03	$27.43	$25.69	$25.78	$25.78	333,937
2018-12-20	$28.48	$28.85	$26.64	$27.03	$27.03	254,721
2018-12-19	$28.61	$29.24	$28.35	$28.53	$28.53	174,540
2018-12-18	$29.00	$29.95	$28.12	$28.58	$28.58	231,156
2018-12-17	$30.87	$30.87	$28.52	$28.77	$28.77	345,370
2018-12-14	$29.29	$31.62	$29.29	$30.37	$30.37	462,413
2018-12-13	$29.53	$29.88	$29.21	$29.33	$29.33	118,789
2018-12-12	$30.00	$30.27	$29.45	$29.52	$29.52	147,540
2018-12-11	$29.88	$29.99	$29.25	$29.67	$29.67	128,236
2018-12-10	$31.02	$31.22	$29.62	$29.65	$29.65	194,265
2018-12-07	$32.38	$32.53	$30.96	$31.01	$31.01	139,708
2018-12-06	$32.26	$32.92	$31.61	$32.50	$32.50	178,920
2018-12-04	$32.29	$32.94	$32.22	$32.55	$32.55	247,010
2018-12-03	$32.91	$33.37	$31.69	$32.24	$32.24	140,703
2018-11-30	$33.77	$33.94	$32.48	$32.65	$32.65	218,098
2018-11-29	$32.79	$33.99	$32.79	$33.74	$33.74	280,841
2018-11-28	$31.31	$33.27	$31.15	$33.02	$33.02	271,181
2018-11-27	$31.03	$31.35	$30.74	$31.24	$31.24	95,502
2018-11-26	$31.43	$31.56	$30.70	$31.22	$31.22	102,626
2018-11-23	$30.62	$31.57	$30.14	$31.06	$31.06	54,939
2018-11-21	$30.34	$30.68	$29.87	$30.68	$30.68	148,519
2018-11-20	$31.39	$31.54	$30.27	$30.32	$30.32	104,515
2018-11-19	$31.35	$31.77	$30.98	$31.56	$31.56	170,974
2018-11-16	$31.25	$31.39	$30.42	$31.36	$31.36	205,415
2018-11-15	$32.09	$32.17	$31.31	$31.43	$31.43	196,932
2018-11-14	$31.69	$32.51	$31.64	$32.26	$32.26	170,667
2018-11-13	$31.71	$31.79	$31.10	$31.56	$31.56	91,571
2018-11-12	$31.90	$32.15	$31.51	$31.56	$31.56	108,218
2018-11-09	$31.83	$32.13	$31.30	$31.95	$31.95	135,014
2018-11-08	$31.33	$31.96	$31.06	$31.93	$31.93	144,234
2018-11-07	$31.11	$31.45	$30.50	$31.40	$31.40	244,626
2018-11-06	$29.11	$31.26	$29.11	$30.99	$30.99	445,351
2018-11-05	$30.23	$30.52	$29.01	$29.36	$29.36	330,123
2018-11-02	$31.84	$34.48	$28.88	$30.10	$30.10	538,339
2018-11-01	$32.57	$32.63	$31.79	$32.14	$32.14	219,532
2018-10-31	$33.41	$33.60	$32.54	$32.56	$32.56	206,041
2018-10-30	$32.18	$33.63	$32.18	$33.03	$33.03	349,461
2018-10-29	$31.64	$32.36	$31.25	$32.19	$32.19	254,553
2018-10-26	$30.42	$31.49	$29.89	$31.29	$31.29	196,085
2018-10-25	$30.44	$30.87	$29.92	$30.75	$30.75	141,901
2018-10-24	$30.88	$31.21	$30.21	$30.24	$30.24	345,202
2018-10-23	$30.68	$30.93	$29.90	$30.77	$30.77	316,103
2018-10-22	$31.70	$32.05	$31.23	$31.27	$31.27	243,806
2018-10-19	$31.71	$32.17	$31.40	$31.70	$31.70	157,696
2018-10-18	$31.47	$32.46	$31.31	$31.83	$31.83	267,125
2018-10-17	$30.49	$31.50	$30.13	$31.45	$31.45	196,764
2018-10-16	$29.07	$30.59	$28.83	$30.56	$30.56	291,703
2018-10-15	$28.93	$29.23	$28.83	$29.06	$29.06	76,376
2018-10-12	$28.94	$29.21	$28.55	$28.94	$28.94	229,519
2018-10-11	$28.59	$29.03	$28.14	$28.59	$28.59	340,468
2018-10-10	$29.63	$29.72	$28.46	$28.58	$28.58	360,615
2018-10-09	$29.88	$30.22	$29.50	$29.63	$29.63	172,991
2018-10-08	$29.77	$30.07	$29.46	$29.85	$29.85	178,203
2018-10-05	$29.93	$30.31	$29.50	$29.77	$29.77	146,108
2018-10-04	$29.78	$29.96	$29.50	$29.90	$29.90	111,815
2018-10-03	$29.65	$29.79	$29.54	$29.76	$29.76	129,611
2018-10-02	$30.18	$30.35	$29.52	$29.65	$29.65	138,043
2018-10-01	$31.65	$32.00	$30.15	$30.19	$30.19	144,955
2018-09-28	$30.85	$31.26	$30.85	$31.06	$31.06	136,502
2018-09-27	$30.92	$31.06	$30.75	$30.86	$30.86	120,877
2018-09-26	$31.17	$31.46	$30.85	$30.92	$30.92	114,812
2018-09-25	$31.19	$31.37	$30.80	$31.16	$31.16	124,921
2018-09-24	$31.55	$31.56	$30.92	$31.14	$31.14	104,806
2018-09-21	$31.41	$31.60	$30.94	$31.58	$31.58	371,210
2018-09-20	$31.61	$31.61	$31.06	$31.36	$31.36	99,217
2018-09-19	$32.30	$32.31	$31.46	$31.55	$31.55	65,706
2018-09-18	$31.98	$32.50	$31.98	$32.24	$32.24	107,084
2018-09-17	$32.28	$32.38	$31.65	$31.97	$31.97	149,984
2018-09-14	$32.52	$32.67	$31.92	$32.29	$32.29	132,517
2018-09-13	$32.83	$33.03	$32.39	$32.53	$32.53	132,035
2018-09-12	$32.42	$32.78	$32.02	$32.70	$32.70	206,695
2018-09-11	$33.61	$33.94	$32.03	$32.40	$32.40	390,958
2018-09-10	$31.80	$33.75	$31.80	$33.50	$33.50	553,400
2018-09-07	$30.59	$31.67	$30.40	$31.63	$31.63	248,776
2018-09-06	$29.20	$30.51	$29.06	$30.47	$30.47	278,184
2018-09-05	$28.58	$29.07	$28.56	$29.06	$29.06	131,316
2018-09-04	$28.37	$28.58	$28.11	$28.56	$28.56	97,856
2018-08-31	$28.26	$28.64	$28.25	$28.38	$28.38	114,349
2018-08-30	$27.79	$28.32	$27.69	$28.31	$28.31	129,543
2018-08-29	$27.74	$27.82	$27.47	$27.79	$27.79	91,120
2018-08-28	$27.87	$28.32	$27.63	$27.66	$27.66	144,359
2018-08-27	$27.60	$27.89	$27.53	$27.77	$27.77	217,003
2018-08-24	$27.19	$27.66	$27.12	$27.56	$27.56	427,076
2018-08-23	$27.53	$27.73	$27.19	$27.20	$27.20	87,956
2018-08-22	$27.53	$27.76	$27.52	$27.55	$27.55	101,244
2018-08-21	$27.96	$28.29	$27.59	$27.59	$27.59	135,545
2018-08-20	$27.91	$28.07	$27.79	$27.97	$27.97	114,525
2018-08-17	$28.13	$28.35	$27.89	$27.92	$27.92	99,651
2018-08-16	$28.12	$28.45	$28.08	$28.22	$28.22	105,639
2018-08-15	$28.40	$28.58	$27.85	$28.04	$28.04	132,234
2018-08-14	$28.60	$28.75	$28.38	$28.41	$28.41	134,570
2018-08-13	$28.84	$28.99	$28.53	$28.54	$28.54	134,872
2018-08-10	$29.32	$29.74	$28.88	$28.90	$28.90	301,758
2018-08-09	$28.61	$29.45	$28.61	$29.38	$29.38	163,981
2018-08-08	$28.67	$28.75	$28.26	$28.62	$28.62	103,256
2018-08-07	$29.08	$29.12	$28.64	$28.68	$28.68	277,809
2018-08-06	$27.00	$29.05	$26.52	$29.00	$29.00	525,698
2018-08-03	$28.21	$28.75	$25.89	$28.37	$28.37	414,578
2018-08-02	$28.01	$28.37	$27.96	$28.10	$28.10	201,508
2018-08-01	$27.69	$28.05	$27.36	$28.00	$28.00	196,742
2018-07-31	$27.10	$27.68	$26.88	$27.56	$27.56	150,863
2018-07-30	$27.28	$27.31	$26.91	$27.08	$27.08	119,246
2018-07-27	$27.25	$27.57	$27.07	$27.28	$27.28	133,568
2018-07-26	$26.61	$27.25	$26.60	$27.18	$27.18	132,363
2018-07-25	$25.70	$26.68	$25.31	$26.66	$26.66	117,676
2018-07-24	$25.68	$25.89	$25.17	$25.83	$25.83	203,241
2018-07-23	$25.66	$25.97	$25.50	$25.60	$25.60	213,036
2018-07-20	$25.54	$25.83	$25.35	$25.65	$25.65	106,668
2018-07-19	$25.37	$25.53	$24.80	$25.47	$25.47	92,435
2018-07-18	$25.38	$25.40	$25.20	$25.38	$25.38	107,087
2018-07-17	$25.68	$25.70	$25.29	$25.39	$25.39	82,497
2018-07-16	$25.41	$25.69	$25.25	$25.69	$25.69	173,584
2018-07-13	$25.56	$25.56	$25.22	$25.41	$25.41	90,406
2018-07-12	$25.93	$25.93	$25.44	$25.54	$25.54	106,519
2018-07-11	$25.87	$26.05	$25.81	$25.84	$25.84	87,339
2018-07-10	$25.92	$26.03	$25.75	$25.91	$25.91	97,583
2018-07-09	$25.83	$25.99	$25.59	$25.87	$25.87	179,486
2018-07-06	$26.24	$26.47	$25.81	$25.83	$25.83	66,912
2018-07-05	$26.10	$26.25	$25.92	$26.23	$26.23	80,655
2018-07-03	$25.97	$26.33	$25.68	$25.92	$25.92	61,524
2018-07-02	$25.58	$25.85	$25.37	$25.85	$25.85	117,117
2018-06-29	$26.22	$26.42	$25.60	$25.61	$25.61	168,845
2018-06-28	$26.27	$26.38	$24.92	$26.19	$26.19	156,719
2018-06-27	$26.57	$26.59	$26.19	$26.24	$26.24	138,969
2018-06-26	$26.50	$26.98	$25.99	$26.53	$26.53	194,524
2018-06-25	$26.46	$26.76	$26.05	$26.54	$26.54	280,641
2018-06-22	$26.43	$26.95	$26.39	$26.51	$26.51	429,766
2018-06-21	$25.97	$26.41	$25.58	$26.40	$26.40	279,685
2018-06-20	$25.53	$25.95	$25.04	$25.92	$25.92	225,251
2018-06-19	$25.24	$25.60	$25.12	$25.54	$25.54	153,062
2018-06-18	$24.97	$25.45	$24.97	$25.27	$25.27	294,008
2018-06-15	$24.78	$25.58	$24.53	$25.13	$25.13	524,976
2018-06-14	$24.63	$24.80	$24.28	$24.78	$24.78	107,096
2018-06-13	$24.60	$24.93	$24.30	$24.52	$24.52	183,201
2018-06-12	$24.02	$24.76	$24.01	$24.67	$24.67	229,970
2018-06-11	$23.67	$24.14	$23.52	$24.03	$24.03	142,674
2018-06-08	$23.63	$23.84	$23.50	$23.66	$23.66	138,667
2018-06-07	$23.82	$24.00	$23.50	$23.61	$23.61	122,673
2018-06-06	$23.81	$24.07	$23.68	$23.91	$23.91	269,845
2018-06-05	$23.82	$23.97	$23.69	$23.82	$23.82	88,790
2018-06-04	$23.92	$24.19	$23.59	$23.84	$23.84	197,020
2018-06-01	$23.71	$24.05	$23.57	$23.86	$23.86	153,129
2018-05-31	$24.23	$24.27	$23.51	$23.58	$23.58	181,014
2018-05-30	$23.86	$24.93	$23.73	$24.21	$24.21	410,544
2018-05-29	$23.76	$24.15	$23.38	$23.73	$23.73	325,403
2018-05-25	$23.70	$23.89	$23.48	$23.89	$23.89	113,459
2018-05-24	$23.94	$24.07	$23.69	$23.76	$23.76	134,328
2018-05-23	$23.92	$24.13	$23.74	$23.95	$23.95	141,986
2018-05-22	$23.97	$24.33	$23.80	$24.02	$24.02	187,206
2018-05-21	$23.90	$24.78	$23.78	$24.15	$24.15	433,336
2018-05-18	$24.66	$24.66	$23.76	$23.77	$23.77	296,508
2018-05-17	$24.47	$24.57	$24.26	$24.56	$24.56	202,381
2018-05-16	$24.69	$25.65	$24.38	$24.42	$24.42	157,563
2018-05-15	$24.47	$25.73	$24.31	$24.70	$24.70	165,321
2018-05-14	$24.21	$24.83	$24.04	$24.57	$24.57	245,060
2018-05-11	$24.52	$24.71	$24.16	$24.21	$24.21	132,120
2018-05-10	$24.69	$24.94	$24.48	$24.50	$24.50	151,011
2018-05-09	$25.07	$25.24	$24.47	$24.55	$24.55	448,905
2018-05-08	$25.63	$25.78	$25.03	$25.10	$25.10	262,567
2018-05-07	$27.08	$27.27	$25.53	$25.78	$25.78	301,399
2018-05-04	$25.91	$27.50	$25.58	$26.97	$26.97	623,728
2018-05-03	$24.96	$25.70	$24.74	$25.52	$25.52	198,445
2018-05-02	$24.72	$25.16	$24.28	$25.04	$25.04	152,871
2018-05-01	$24.54	$24.77	$24.28	$24.76	$24.76	155,118
2018-04-30	$24.60	$24.82	$24.50	$24.51	$24.51	163,705
2018-04-27	$24.62	$24.90	$24.36	$24.56	$24.56	155,211
2018-04-26	$24.34	$24.58	$24.12	$24.58	$24.58	126,108
2018-04-25	$24.43	$24.60	$24.15	$24.27	$24.27	172,366
2018-04-24	$24.58	$24.95	$24.42	$24.47	$24.47	121,429
2018-04-23	$24.43	$24.66	$24.31	$24.50	$24.50	83,804
2018-04-20	$24.72	$24.95	$23.70	$24.52	$24.52	287,714
2018-04-19	$24.78	$24.98	$24.53	$24.81	$24.81	168,219
2018-04-18	$24.95	$25.20	$24.92	$24.92	$24.92	120,986
2018-04-17	$24.60	$25.02	$24.50	$24.98	$24.98	158,235
2018-04-16	$24.21	$24.65	$23.80	$24.52	$24.52	124,528
2018-04-13	$24.08	$24.16	$23.89	$24.09	$24.09	118,307
2018-04-12	$24.44	$24.70	$24.02	$24.04	$24.04	317,054
2018-04-11	$24.64	$24.77	$24.12	$24.36	$24.36	290,379
2018-04-10	$24.47	$24.87	$24.30	$24.79	$24.79	155,373
2018-04-09	$24.59	$24.80	$24.30	$24.31	$24.31	222,805
2018-04-06	$24.55	$24.95	$24.27	$24.50	$24.50	487,056
2018-04-05	$24.09	$24.71	$23.92	$24.68	$24.68	197,979
2018-04-04	$23.50	$24.14	$23.37	$23.94	$23.94	202,069
2018-04-03	$23.59	$23.89	$23.41	$23.76	$23.76	234,802
2018-04-02	$23.36	$23.67	$23.21	$23.56	$23.56	307,527
2018-03-29	$23.51	$23.95	$23.25	$23.38	$23.38	305,961
2018-03-28	$23.40	$23.54	$23.01	$23.39	$23.39	238,108
2018-03-27	$23.61	$23.61	$23.19	$23.36	$23.36	314,873
2018-03-26	$23.60	$23.60	$23.17	$23.51	$23.51	491,816
2018-03-23	$24.12	$24.12	$23.27	$23.36	$23.36	553,822
2018-03-22	$24.00	$24.64	$24.00	$24.17	$24.17	318,973
2018-03-21	$23.90	$24.20	$23.68	$24.11	$24.11	319,871
2018-03-20	$23.28	$24.03	$23.28	$23.91	$23.91	311,681
2018-03-19	$23.32	$23.64	$23.20	$23.51	$23.51	362,362
2018-03-16	$23.26	$23.69	$23.18	$23.46	$23.46	448,552
2018-03-15	$23.57	$23.57	$23.17	$23.25	$23.25	363,883
2018-03-14	$23.74	$24.01	$23.58	$23.79	$23.79	178,015
2018-03-13	$23.82	$23.86	$23.41	$23.76	$23.76	211,454
2018-03-12	$24.09	$24.09	$23.41	$23.70	$23.70	518,008
2018-03-09	$24.11	$24.76	$23.92	$24.07	$24.07	323,716
2018-03-08	$23.78	$24.04	$23.67	$24.02	$24.02	260,476
2018-03-07	$23.85	$24.17	$23.75	$23.77	$23.77	269,727
2018-03-06	$24.34	$24.42	$23.96	$24.06	$24.06	291,602
2018-03-05	$24.71	$24.71	$24.00	$24.29	$24.29	296,599
2018-03-02	$23.50	$25.14	$22.15	$24.87	$24.87	686,180
2018-03-01	$25.41	$25.91	$25.21	$25.45	$25.45	437,463
2018-02-28	$26.27	$26.60	$25.41	$25.42	$25.42	360,236
2018-02-27	$26.95	$27.00	$26.24	$26.28	$26.28	224,143
2018-02-26	$26.67	$26.99	$26.60	$26.90	$26.90	177,322
2018-02-23	$26.76	$26.81	$26.03	$26.53	$26.53	237,611
2018-02-22	$26.38	$26.72	$26.03	$26.57	$26.57	130,202
2018-02-21	$26.38	$26.81	$26.24	$26.25	$26.25	123,359
2018-02-20	$26.38	$26.48	$25.91	$26.31	$26.31	143,547
2018-02-16	$25.74	$26.73	$25.71	$26.43	$26.43	150,050
2018-02-15	$25.65	$25.85	$25.23	$25.83	$25.83	167,520
2018-02-14	$24.70	$25.99	$24.34	$25.40	$25.40	240,567
2018-02-13	$24.21	$24.96	$24.21	$24.95	$24.95	161,672
2018-02-12	$24.44	$24.61	$23.91	$24.40	$24.40	126,333
2018-02-09	$24.56	$24.78	$23.78	$24.39	$24.39	242,682
2018-02-08	$25.16	$25.23	$24.34	$24.35	$24.35	175,455
2018-02-07	$24.29	$25.35	$24.21	$25.03	$25.03	159,518
2018-02-06	$23.96	$24.81	$23.85	$24.33	$24.33	405,685
2018-02-05	$24.84	$24.96	$23.30	$24.04	$24.04	282,253
2018-02-02	$25.35	$25.53	$24.97	$25.08	$25.08	117,105
2018-02-01	$25.49	$25.89	$25.38	$25.47	$25.47	194,045
2018-01-31	$25.77	$25.91	$25.44	$25.58	$25.58	165,094
2018-01-30	$25.42	$25.94	$25.41	$25.75	$25.75	129,568
2018-01-29	$25.85	$26.00	$25.46	$25.51	$25.51	212,213
2018-01-26	$26.20	$26.41	$25.81	$25.84	$25.84	173,802
2018-01-25	$26.22	$26.42	$25.86	$26.15	$26.15	198,920
2018-01-24	$27.38	$27.38	$25.38	$26.04	$26.04	423,725
2018-01-23	$24.13	$24.29	$23.91	$24.26	$24.26	169,253
2018-01-22	$24.18	$24.42	$24.09	$24.17	$24.17	166,281
2018-01-19	$24.11	$24.46	$24.06	$24.07	$24.07	163,254
2018-01-18	$24.28	$24.36	$24.05	$24.13	$24.13	143,805
2018-01-17	$24.04	$24.30	$23.97	$24.29	$24.29	129,173
2018-01-16	$23.82	$24.16	$23.36	$23.94	$23.94	157,118
2018-01-12	$23.54	$23.86	$23.29	$23.75	$23.75	143,426
2018-01-11	$23.16	$23.60	$23.06	$23.50	$23.50	93,589
2018-01-10	$23.13	$23.22	$22.93	$23.17	$23.17	102,675
2018-01-09	$23.60	$23.78	$23.21	$23.23	$23.23	150,677
2018-01-08	$23.58	$23.66	$23.36	$23.61	$23.61	242,038
2018-01-05	$23.06	$23.57	$22.96	$23.52	$23.52	190,831
2018-01-04	$22.52	$23.14	$22.15	$22.89	$22.89	179,706
2018-01-03	$23.14	$23.25	$22.35	$22.38	$22.38	295,545
2018-01-02	$22.90	$23.29	$22.76	$23.16	$23.16	452,861
2017-12-29	$22.72	$23.20	$22.56	$23.02	$23.02	335,093
2017-12-28	$22.35	$22.75	$21.97	$22.64	$22.64	252,579
2017-12-27	$22.20	$22.55	$21.97	$22.34	$22.34	238,122
2017-12-26	$21.87	$22.28	$21.87	$22.24	$22.24	272,930
2017-12-22	$21.80	$21.96	$21.62	$21.83	$21.83	134,000
2017-12-21	$21.62	$21.89	$21.62	$21.72	$21.72	108,858
2017-12-20	$21.42	$21.86	$21.27	$21.60	$21.60	103,761
2017-12-19	$21.74	$21.94	$21.28	$21.31	$21.31	149,126
2017-12-18	$21.62	$22.02	$21.59	$21.70	$21.70	115,721
2017-12-15	$21.05	$21.86	$20.82	$21.46	$21.46	324,191
2017-12-14	$21.00	$21.11	$20.81	$21.05	$21.05	282,615
2017-12-13	$20.97	$21.14	$20.87	$20.99	$20.99	192,649
2017-12-12	$21.01	$21.37	$20.80	$20.84	$20.84	134,498
2017-12-11	$21.05	$21.34	$20.84	$21.00	$21.00	124,336
2017-12-08	$21.10	$21.10	$20.52	$21.05	$21.05	159,345
2017-12-07	$21.00	$21.23	$20.97	$21.00	$21.00	223,705
2017-12-06	$20.89	$21.18	$20.81	$21.04	$21.04	171,235
2017-12-05	$21.59	$21.72	$20.89	$20.90	$20.90	273,685
2017-12-04	$21.38	$21.71	$21.10	$21.53	$21.53	358,139
2017-12-01	$21.34	$21.35	$20.53	$21.08	$21.08	232,248
2017-11-30	$21.00	$21.62	$21.00	$21.32	$21.32	452,977
2017-11-29	$19.99	$20.73	$19.67	$20.70	$20.70	239,380
2017-11-28	$19.52	$20.03	$19.39	$20.01	$20.01	153,141
2017-11-27	$19.56	$19.89	$19.44	$19.46	$19.46	397,459
2017-11-24	$19.41	$19.71	$19.37	$19.56	$19.56	107,846
2017-11-22	$19.45	$19.50	$19.34	$19.36	$19.36	117,853
2017-11-21	$19.39	$19.49	$19.29	$19.48	$19.48	129,329
2017-11-20	$19.17	$19.37	$19.16	$19.26	$19.26	118,841
2017-11-17	$19.16	$19.29	$18.98	$19.16	$19.16	206,076
2017-11-16	$19.25	$19.55	$19.25	$19.27	$19.27	245,540
2017-11-15	$19.24	$19.56	$19.20	$19.22	$19.22	378,988
2017-11-14	$19.40	$19.67	$19.21	$19.41	$19.41	287,428
2017-11-13	$19.37	$19.58	$19.20	$19.44	$19.44	243,794
2017-11-10	$19.26	$19.63	$19.14	$19.38	$19.38	253,035
2017-11-09	$18.99	$19.42	$18.98	$19.31	$19.31	239,946
2017-11-08	$19.24	$19.44	$19.09	$19.22	$19.22	271,531
2017-11-07	$19.71	$19.71	$19.04	$19.26	$19.26	375,958
2017-11-06	$19.46	$20.10	$19.43	$19.70	$19.70	316,713
2017-11-03	$20.52	$20.77	$19.20	$19.34	$19.34	554,058
2017-11-02	$19.00	$20.90	$18.60	$20.68	$20.68	1,173,991
2017-11-01	$18.56	$18.69	$17.99	$18.28	$18.28	277,425
2017-10-31	$18.58	$18.64	$18.06	$18.46	$18.46	667,450
2017-10-30	$18.57	$18.68	$18.31	$18.63	$18.63	168,559
2017-10-27	$18.61	$18.77	$18.50	$18.58	$18.58	118,375
2017-10-26	$18.13	$18.72	$18.13	$18.71	$18.71	205,497
2017-10-25	$17.97	$18.10	$17.88	$17.98	$17.98	246,803
2017-10-24	$18.12	$18.25	$17.92	$17.96	$17.96	435,445
2017-10-23	$18.30	$18.32	$18.08	$18.11	$18.11	265,413
2017-10-20	$18.04	$18.25	$17.70	$18.23	$18.23	163,370
2017-10-19	$17.86	$17.99	$17.70	$17.87	$17.87	211,476
2017-10-18	$17.95	$18.12	$17.52	$18.00	$18.00	294,876
2017-10-17	$17.81	$18.05	$17.62	$17.93	$17.93	241,719
2017-10-16	$17.99	$18.02	$17.69	$17.89	$17.89	284,292
2017-10-13	$18.28	$18.32	$17.82	$17.94	$17.94	180,747
2017-10-12	$18.17	$18.25	$18.04	$18.15	$18.15	355,240
2017-10-11	$18.09	$18.24	$18.02	$18.16	$18.16	151,128
2017-10-10	$18.00	$18.22	$17.98	$18.12	$18.12	223,110
2017-10-09	$18.10	$18.17	$17.84	$17.95	$17.95	497,238
2017-10-06	$17.80	$18.41	$17.77	$18.17	$18.17	911,228
2017-10-05	$16.99	$17.83	$16.95	$17.76	$17.76	600,667
2017-10-04	$17.70	$17.73	$16.64	$16.98	$16.98	656,553
2017-10-03	$18.75	$18.75	$18.21	$18.43	$18.43	239,763
2017-10-02	$18.88	$18.88	$18.62	$18.69	$18.69	181,479
2017-09-29	$18.82	$19.13	$18.59	$18.80	$18.80	192,438
2017-09-28	$18.92	$19.00	$18.61	$18.84	$18.84	144,297
2017-09-27	$18.48	$19.02	$18.45	$19.00	$19.00	321,718
2017-09-26	$17.96	$18.45	$17.96	$18.37	$18.37	293,350
2017-09-25	$17.93	$18.04	$17.72	$17.96	$17.96	184,112
2017-09-22	$17.74	$18.09	$17.74	$17.91	$17.91	194,142
2017-09-21	$17.53	$17.87	$17.47	$17.75	$17.75	153,598
2017-09-20	$17.71	$17.84	$17.55	$17.55	$17.55	167,392
2017-09-19	$17.93	$18.34	$17.68	$17.71	$17.71	294,086
2017-09-18	$18.16	$18.25	$17.88	$17.88	$17.88	169,721
2017-09-15	$18.03	$18.23	$17.71	$18.17	$18.17	605,793
2017-09-14	$17.72	$18.38	$17.60	$18.19	$18.19	347,817
2017-09-13	$17.66	$17.95	$17.64	$17.72	$17.72	150,389
2017-09-12	$17.64	$17.76	$17.58	$17.64	$17.64	83,562
2017-09-11	$17.75	$17.87	$17.48	$17.52	$17.52	137,058
2017-09-08	$17.43	$17.77	$17.31	$17.69	$17.69	267,268
2017-09-07	$17.27	$17.57	$17.10	$17.52	$17.52	194,944
2017-09-06	$17.06	$17.33	$17.00	$17.33	$17.33	230,763
2017-09-05	$17.06	$17.20	$16.86	$17.05	$17.05	329,720
2017-09-01	$16.92	$17.09	$16.81	$17.04	$17.04	216,543
2017-08-31	$16.88	$16.95	$16.71	$16.81	$16.81	150,277
2017-08-30	$16.82	$16.94	$16.64	$16.87	$16.87	154,313
2017-08-29	$16.05	$16.89	$16.01	$16.78	$16.78	283,263
2017-08-28	$16.68	$16.95	$16.63	$16.76	$16.76	141,134
2017-08-25	$16.85	$16.85	$16.57	$16.66	$16.66	89,484
2017-08-24	$16.70	$16.86	$16.66	$16.78	$16.78	172,305
2017-08-23	$16.80	$16.80	$16.57	$16.62	$16.62	161,508
2017-08-22	$16.56	$16.84	$16.52	$16.84	$16.84	157,400
2017-08-21	$16.41	$16.63	$16.41	$16.61	$16.61	195,757
2017-08-18	$16.53	$16.61	$16.41	$16.45	$16.45	234,277
2017-08-17	$16.42	$17.10	$16.42	$16.57	$16.57	461,382
2017-08-16	$16.27	$16.58	$16.27	$16.50	$16.50	272,432
2017-08-15	$15.98	$16.38	$15.50	$16.27	$16.27	443,615
2017-08-14	$15.57	$16.07	$15.57	$15.84	$15.84	393,972
2017-08-11	$15.82	$15.99	$15.46	$15.52	$15.52	157,219
2017-08-10	$15.78	$16.01	$15.71	$15.73	$15.73	149,974
2017-08-09	$15.89	$15.89	$15.71	$15.80	$15.80	139,432
2017-08-08	$15.95	$16.10	$15.83	$15.91	$15.91	230,685
2017-08-07	$16.06	$16.39	$15.95	$15.99	$15.99	318,714
2017-08-04	$15.89	$16.79	$15.82	$16.06	$16.06	342,525
2017-08-03	$16.13	$16.89	$15.20	$15.66	$15.66	479,026
2017-08-02	$16.93	$17.02	$16.48	$16.63	$16.63	139,465
2017-08-01	$16.89	$16.97	$16.70	$16.88	$16.88	145,555
2017-07-31	$16.92	$17.08	$16.57	$16.78	$16.78	238,889
2017-07-28	$17.10	$17.37	$16.85	$16.92	$16.92	211,837
2017-07-27	$17.08	$17.16	$16.82	$17.12	$17.12	340,315
2017-07-26	$17.31	$17.31	$17.03	$17.03	$17.03	207,161
2017-07-25	$17.18	$17.22	$17.04	$17.04	$17.04	259,916
2017-07-24	$16.65	$17.01	$16.53	$17.00	$17.00	291,435
2017-07-21	$16.75	$16.81	$16.50	$16.51	$16.51	136,549
2017-07-20	$16.71	$16.76	$16.45	$16.66	$16.66	226,278
2017-07-19	$17.19	$17.29	$16.63	$16.66	$16.66	396,269
2017-07-18	$17.35	$17.42	$17.19	$17.23	$17.23	174,125
2017-07-17	$17.55	$17.73	$17.27	$17.38	$17.38	233,580
2017-07-14	$17.57	$17.71	$17.41	$17.57	$17.57	199,193
2017-07-13	$17.50	$17.66	$17.17	$17.64	$17.64	259,738
2017-07-12	$17.07	$17.49	$17.07	$17.48	$17.48	319,389
2017-07-11	$16.99	$17.10	$16.68	$17.08	$17.08	340,974
2017-07-10	$16.95	$17.00	$16.68	$16.83	$16.83	172,381
2017-07-07	$16.42	$16.88	$16.26	$16.87	$16.87	228,370
2017-07-06	$16.22	$16.29	$15.96	$16.28	$16.28	301,472
2017-07-05	$16.37	$16.42	$16.08	$16.27	$16.27	158,021
2017-07-03	$16.53	$16.67	$16.31	$16.38	$16.38	71,392
2017-06-30	$16.77	$16.82	$16.38	$16.41	$16.41	209,736
2017-06-29	$16.64	$16.77	$16.27	$16.69	$16.69	259,153
2017-06-28	$16.68	$16.96	$16.43	$16.62	$16.62	245,592
2017-06-27	$16.55	$16.73	$16.25	$16.52	$16.52	254,748
2017-06-26	$16.21	$16.60	$16.00	$16.55	$16.55	290,521
2017-06-23	$15.88	$16.21	$15.78	$16.13	$16.13	498,310
2017-06-22	$15.80	$15.95	$15.52	$15.70	$15.70	185,469
2017-06-21	$15.94	$16.01	$15.76	$15.81	$15.81	198,233
2017-06-20	$16.05	$16.15	$15.86	$15.86	$15.86	182,837
2017-06-19	$15.89	$16.04	$15.81	$16.01	$16.01	135,682
2017-06-16	$15.74	$16.02	$15.64	$15.78	$15.78	430,433
2017-06-15	$15.50	$15.97	$15.50	$15.89	$15.89	184,148
2017-06-14	$15.72	$15.73	$15.53	$15.71	$15.71	224,508
2017-06-13	$15.85	$16.08	$15.62	$15.72	$15.72	162,911
2017-06-12	$15.78	$16.39	$15.54	$15.73	$15.73	241,130
2017-06-09	$15.65	$16.06	$15.48	$15.76	$15.76	400,001
2017-06-08	$15.00	$15.76	$14.99	$15.70	$15.70	314,657
2017-06-07	$14.70	$15.00	$14.55	$14.99	$14.99	783,733
2017-06-06	$14.51	$14.80	$14.39	$14.70	$14.70	338,387
2017-06-05	$14.61	$14.85	$14.56	$14.65	$14.65	177,024
2017-06-02	$14.60	$14.85	$14.59	$14.71	$14.71	403,952
2017-06-01	$14.09	$14.65	$14.03	$14.64	$14.64	331,622
2017-05-31	$13.80	$14.05	$13.49	$14.02	$14.02	278,998
2017-05-30	$13.81	$13.84	$13.56	$13.77	$13.77	112,360
2017-05-26	$13.63	$13.93	$13.63	$13.91	$13.91	191,509
2017-05-25	$13.72	$13.83	$13.54	$13.62	$13.62	129,050
2017-05-24	$13.80	$14.04	$13.69	$13.72	$13.72	189,184
2017-05-23	$13.62	$13.85	$13.53	$13.76	$13.76	108,946
2017-05-22	$13.74	$13.84	$13.51	$13.61	$13.61	121,703
2017-05-19	$13.86	$13.91	$13.67	$13.74	$13.74	189,338
2017-05-18	$13.59	$13.89	$13.32	$13.86	$13.86	289,556
2017-05-17	$13.90	$13.95	$13.55	$13.56	$13.56	255,693
2017-05-16	$14.04	$14.16	$13.75	$14.05	$14.05	327,108
2017-05-15	$14.19	$14.35	$14.02	$14.09	$14.09	153,590
2017-05-12	$14.53	$14.55	$14.12	$14.17	$14.17	194,873
2017-05-11	$14.69	$14.69	$14.46	$14.57	$14.57	231,520
2017-05-10	$14.80	$14.80	$14.52	$14.66	$14.66	169,689
2017-05-09	$14.89	$15.04	$14.69	$14.78	$14.78	217,581
2017-05-08	$14.96	$15.10	$14.72	$14.89	$14.89	228,224
2017-05-05	$15.21	$15.85	$14.74	$14.86	$14.86	278,085
2017-05-04	$15.11	$15.46	$14.74	$14.91	$14.91	232,343
2017-05-03	$15.25	$15.26	$14.45	$14.95	$14.95	292,295
2017-05-02	$15.45	$15.48	$15.24	$15.34	$15.34	145,564
2017-05-01	$15.17	$15.39	$15.05	$15.38	$15.38	252,052
2017-04-28	$14.64	$15.13	$14.54	$15.05	$15.05	378,493
2017-04-27	$14.52	$14.68	$14.47	$14.57	$14.57	277,767
2017-04-26	$14.62	$14.67	$14.50	$14.51	$14.51	231,897
2017-04-25	$14.78	$14.91	$14.63	$14.66	$14.66	279,603
2017-04-24	$14.58	$14.88	$14.50	$14.72	$14.72	278,275
2017-04-21	$14.31	$14.56	$14.20	$14.37	$14.37	217,643
2017-04-20	$14.21	$14.39	$14.12	$14.35	$14.35	150,789
2017-04-19	$14.14	$14.34	$14.09	$14.18	$14.18	114,499
2017-04-18	$14.07	$14.20	$13.96	$14.15	$14.15	125,054
2017-04-17	$13.99	$14.12	$13.92	$14.10	$14.10	152,481
2017-04-13	$13.99	$14.10	$13.77	$13.91	$13.91	181,277
2017-04-12	$14.06	$14.10	$13.89	$14.02	$14.02	204,596
2017-04-11	$13.82	$14.10	$13.71	$14.08	$14.08	147,386
2017-04-10	$14.03	$14.11	$13.72	$13.85	$13.85	252,199
2017-04-07	$14.02	$14.15	$13.96	$14.03	$14.03	231,968
2017-04-06	$14.03	$14.19	$13.90	$14.15	$14.15	508,227
2017-04-05	$14.02	$14.28	$13.96	$14.06	$14.06	312,394
2017-04-04	$13.85	$13.95	$13.85	$13.95	$13.95	223,186
2017-04-03	$14.07	$14.12	$13.89	$13.90	$13.90	318,931
2017-03-31	$13.98	$14.17	$13.86	$14.11	$14.11	457,890
2017-03-30	$13.85	$14.01	$13.80	$13.94	$13.94	324,613
2017-03-29	$13.92	$14.20	$13.79	$13.81	$13.81	367,069
2017-03-28	$13.72	$14.23	$13.62	$13.99	$13.99	443,812
2017-03-27	$13.61	$13.84	$13.33	$13.78	$13.78	373,540
2017-03-24	$13.90	$14.00	$13.65	$13.76	$13.76	342,626
2017-03-23	$12.93	$13.91	$12.86	$13.88	$13.88	940,174
2017-03-22	$12.51	$12.87	$12.25	$12.83	$12.83	562,624
2017-03-21	$12.69	$12.72	$12.43	$12.57	$12.57	319,118
2017-03-20	$12.79	$12.80	$12.49	$12.66	$12.66	167,918
2017-03-17	$12.59	$12.88	$12.59	$12.77	$12.77	327,215
2017-03-16	$12.73	$12.96	$12.50	$12.67	$12.67	212,182
2017-03-15	$12.38	$12.70	$12.38	$12.64	$12.64	174,885
2017-03-14	$12.59	$12.59	$12.30	$12.44	$12.44	236,965
2017-03-13	$12.66	$12.88	$12.41	$12.59	$12.59	139,551
2017-03-10	$12.82	$12.85	$12.44	$12.67	$12.67	157,628
2017-03-09	$12.83	$12.90	$12.67	$12.68	$12.68	187,905
2017-03-08	$13.34	$13.42	$12.86	$12.87	$12.87	382,740
2017-03-07	$13.02	$13.36	$13.02	$13.33	$13.33	289,805
2017-03-06	$12.87	$13.11	$12.69	$13.09	$13.09	356,036
2017-03-03	$13.06	$13.22	$12.78	$13.04	$13.04	314,437
2017-03-02	$12.37	$13.20	$12.21	$12.87	$12.87	812,839
2017-03-01	$11.84	$12.11	$11.48	$12.11	$12.11	318,412
2017-02-28	$11.72	$11.89	$11.58	$11.68	$11.68	192,610
2017-02-27	$11.71	$12.00	$11.65	$11.79	$11.79	182,699
2017-02-24	$11.80	$11.89	$11.63	$11.67	$11.67	201,950
2017-02-23	$12.00	$12.02	$11.89	$11.93	$11.93	164,928
2017-02-22	$11.98	$12.06	$11.80	$11.98	$11.98	148,832
2017-02-21	$11.45	$12.19	$11.42	$11.98	$11.98	294,292
2017-02-17	$11.22	$11.49	$11.20	$11.38	$11.38	366,221
2017-02-16	$11.40	$11.42	$11.16	$11.20	$11.20	268,208
2017-02-15	$11.38	$11.45	$11.30	$11.37	$11.37	154,379
2017-02-14	$11.55	$11.64	$11.33	$11.36	$11.36	145,174
2017-02-13	$11.67	$11.77	$11.47	$11.50	$11.50	113,360
2017-02-10	$11.45	$11.77	$11.40	$11.66	$11.66	144,596
2017-02-09	$11.33	$11.50	$11.22	$11.46	$11.46	191,917
2017-02-08	$11.37	$11.44	$11.15	$11.32	$11.32	125,627
2017-02-07	$11.35	$11.61	$11.20	$11.45	$11.45	204,963
2017-02-06	$11.53	$11.72	$11.25	$11.28	$11.28	185,168
2017-02-03	$11.43	$11.60	$11.43	$11.53	$11.53	212,579
2017-02-02	$11.40	$11.53	$11.29	$11.42	$11.42	123,406
2017-02-01	$11.56	$11.70	$11.42	$11.45	$11.45	173,852
2017-01-31	$11.50	$11.70	$11.50	$11.56	$11.56	217,697
2017-01-30	$11.82	$11.92	$11.55	$11.57	$11.57	304,237
2017-01-27	$12.04	$12.10	$11.74	$11.86	$11.86	248,720
2017-01-26	$12.22	$12.34	$12.04	$12.08	$12.08	156,840
2017-01-25	$12.40	$12.50	$12.26	$12.29	$12.29	177,632
2017-01-24	$12.31	$12.39	$12.12	$12.33	$12.33	206,810
2017-01-23	$12.39	$12.44	$12.22	$12.29	$12.29	78,815
2017-01-20	$12.27	$12.50	$12.27	$12.37	$12.37	116,053
2017-01-19	$12.68	$12.68	$12.23	$12.28	$12.28	176,600
2017-01-18	$12.76	$12.85	$12.67	$12.70	$12.70	168,712
2017-01-17	$12.92	$12.95	$12.74	$12.74	$12.74	155,458
2017-01-13	$12.77	$12.99	$12.77	$12.92	$12.92	165,097
2017-01-12	$12.75	$12.86	$12.68	$12.76	$12.76	125,149
2017-01-11	$12.80	$12.92	$12.72	$12.75	$12.75	182,917
2017-01-10	$12.70	$12.88	$12.62	$12.80	$12.80	133,187
2017-01-09	$12.75	$12.86	$12.63	$12.68	$12.68	156,387
2017-01-06	$12.76	$12.84	$12.63	$12.71	$12.71	156,738
2017-01-05	$12.76	$12.88	$12.69	$12.79	$12.79	169,527
2017-01-04	$12.68	$12.91	$12.62	$12.79	$12.79	153,329
2017-01-03	$12.55	$12.86	$12.42	$12.70	$12.70	467,750
2016-12-30	$12.43	$12.75	$12.23	$12.41	$12.41	188,446
2016-12-29	$12.27	$12.50	$12.15	$12.36	$12.36	210,329
2016-12-28	$12.37	$12.41	$12.17	$12.27	$12.27	99,589
2016-12-27	$12.52	$12.57	$12.27	$12.37	$12.37	116,715
2016-12-23	$12.57	$12.62	$12.39	$12.50	$12.50	82,030
2016-12-22	$12.40	$12.69	$12.37	$12.54	$12.54	186,546
2016-12-21	$12.29	$12.61	$12.25	$12.40	$12.40	192,238
2016-12-20	$12.38	$12.45	$12.31	$12.35	$12.35	172,949
2016-12-19	$12.28	$12.45	$12.13	$12.26	$12.26	156,477
2016-12-16	$12.46	$12.56	$12.20	$12.24	$12.24	350,751
2016-12-15	$12.18	$12.61	$12.15	$12.40	$12.40	204,702
2016-12-14	$12.30	$12.46	$12.18	$12.19	$12.19	141,678
2016-12-13	$12.39	$12.64	$12.36	$12.40	$12.40	116,990
2016-12-12	$12.40	$12.65	$12.26	$12.42	$12.42	256,819
2016-12-09	$12.88	$12.98	$12.29	$12.40	$12.40	453,861
2016-12-08	$12.78	$13.41	$12.71	$13.19	$13.19	492,833
2016-12-07	$12.76	$12.97	$12.47	$12.69	$12.69	159,012
2016-12-06	$12.74	$12.86	$12.52	$12.77	$12.77	150,636
2016-12-05	$13.00	$13.00	$12.46	$12.75	$12.75	251,898
2016-12-02	$12.46	$12.96	$12.43	$12.85	$12.85	321,272
2016-12-01	$12.61	$12.73	$12.34	$12.47	$12.47	256,964
2016-11-30	$12.43	$12.70	$12.32	$12.66	$12.66	454,151
2016-11-29	$12.43	$12.61	$12.06	$12.41	$12.41	168,058
2016-11-28	$12.70	$12.75	$12.29	$12.43	$12.43	252,524
2016-11-25	$12.66	$12.85	$12.66	$12.77	$12.77	69,640
2016-11-23	$12.61	$12.75	$12.55	$12.68	$12.68	192,177
2016-11-22	$12.58	$12.72	$12.55	$12.59	$12.59	167,958
2016-11-21	$12.60	$12.64	$12.49	$12.58	$12.58	174,841
2016-11-18	$12.47	$12.64	$12.41	$12.60	$12.60	255,441
2016-11-17	$12.30	$12.49	$12.29	$12.48	$12.48	187,673
2016-11-16	$12.00	$12.24	$11.86	$12.22	$12.22	179,858
2016-11-15	$11.92	$12.07	$11.87	$12.06	$12.06	297,225
2016-11-14	$12.00	$12.01	$11.86	$11.89	$11.89	277,270
2016-11-11	$11.66	$12.13	$11.66	$11.92	$11.92	418,478
2016-11-10	$11.49	$11.88	$11.30	$11.68	$11.68	439,521
2016-11-09	$11.22	$11.51	$11.00	$11.40	$11.40	409,994
2016-11-08	$11.30	$11.51	$11.13	$11.35	$11.35	230,050
2016-11-07	$11.26	$11.55	$11.22	$11.36	$11.36	550,643
2016-11-04	$11.32	$11.42	$10.71	$11.03	$11.03	462,711
2016-11-03	$10.70	$10.93	$10.65	$10.85	$10.85	273,968
2016-11-02	$10.86	$10.97	$10.68	$10.70	$10.70	217,233
2016-11-01	$11.29	$11.29	$10.83	$10.83	$10.83	276,054
2016-10-31	$10.83	$11.30	$10.82	$11.20	$11.20	306,527
2016-10-28	$10.92	$11.14	$10.82	$10.96	$10.96	224,388
2016-10-27	$11.22	$11.41	$10.81	$10.95	$10.95	334,440
2016-10-26	$11.17	$11.35	$11.11	$11.23	$11.23	266,927
2016-10-25	$11.28	$11.29	$11.08	$11.22	$11.22	267,030
2016-10-24	$11.24	$11.33	$11.00	$11.24	$11.24	481,746
2016-10-21	$10.96	$11.13	$10.86	$10.92	$10.92	187,615
2016-10-20	$10.97	$11.16	$10.91	$11.08	$11.08	230,491
2016-10-19	$11.01	$11.04	$10.90	$10.94	$10.94	210,579
2016-10-18	$10.95	$11.05	$10.84	$11.03	$11.03	266,307
2016-10-17	$10.62	$10.92	$10.52	$10.80	$10.80	269,659
2016-10-14	$10.60	$10.67	$10.44	$10.55	$10.55	124,913
2016-10-13	$10.78	$10.79	$10.46	$10.54	$10.54	189,212
2016-10-12	$10.81	$10.88	$10.62	$10.80	$10.80	265,479
2016-10-11	$10.82	$10.85	$10.69	$10.75	$10.75	170,792
2016-10-10	$10.59	$10.89	$10.55	$10.76	$10.76	274,904
2016-10-07	$10.50	$10.51	$10.31	$10.45	$10.45	293,799
2016-10-06	$10.48	$10.51	$10.34	$10.50	$10.50	131,406
2016-10-05	$10.38	$10.53	$10.36	$10.37	$10.37	101,935
2016-10-04	$10.68	$10.70	$10.35	$10.45	$10.45	220,129
2016-10-03	$10.33	$10.71	$10.28	$10.63	$10.63	306,748
2016-09-30	$10.25	$10.34	$10.16	$10.30	$10.30	492,090
2016-09-29	$10.27	$10.34	$10.16	$10.17	$10.17	224,910
2016-09-28	$10.37	$10.37	$10.18	$10.29	$10.29	241,008
2016-09-27	$10.16	$10.39	$10.05	$10.29	$10.29	425,974
2016-09-26	$9.10	$10.04	$9.05	$10.01	$10.01	523,673
2016-09-23	$9.05	$9.09	$8.98	$9.04	$9.04	167,564
2016-09-22	$9.00	$9.08	$8.97	$9.05	$9.05	288,960
2016-09-21	$8.93	$9.02	$8.87	$9.00	$9.00	111,257
2016-09-20	$9.00	$9.00	$8.90	$8.90	$8.90	50,220
2016-09-19	$8.92	$9.00	$8.85	$8.96	$8.96	97,813
2016-09-16	$9.00	$9.03	$8.83	$8.91	$8.91	239,471
2016-09-15	$8.80	$9.08	$8.80	$8.97	$8.97	91,367
2016-09-14	$8.89	$8.90	$8.76	$8.80	$8.80	258,579
2016-09-13	$8.95	$9.01	$8.75	$8.84	$8.84	143,556
2016-09-12	$8.89	$9.08	$8.78	$9.05	$9.05	83,169
2016-09-09	$9.12	$9.14	$8.98	$8.98	$8.98	90,417
2016-09-08	$9.10	$9.22	$9.09	$9.17	$9.17	212,047
2016-09-07	$9.09	$9.19	$9.01	$9.14	$9.14	171,010
2016-09-06	$9.07	$9.13	$8.92	$9.09	$9.09	142,126
2016-09-02	$9.04	$9.20	$9.01	$9.11	$9.11	102,756
2016-09-01	$9.07	$9.07	$8.92	$9.01	$9.01	106,796
2016-08-31	$9.20	$9.23	$8.90	$9.09	$9.09	186,888
2016-08-30	$9.13	$9.25	$9.13	$9.19	$9.19	97,225
2016-08-29	$9.21	$9.26	$9.07	$9.20	$9.20	110,812
2016-08-26	$9.24	$9.30	$9.16	$9.21	$9.21	112,399
2016-08-25	$9.16	$9.31	$9.11	$9.24	$9.24	147,881
2016-08-24	$9.30	$9.32	$9.15	$9.16	$9.16	113,250
2016-08-23	$9.30	$9.30	$9.26	$9.29	$9.29	87,188
2016-08-22	$9.27	$9.27	$9.04	$9.26	$9.26	118,900
2016-08-19	$9.26	$9.33	$9.22	$9.27	$9.27	101,692
2016-08-18	$9.31	$9.37	$9.18	$9.30	$9.30	180,414
2016-08-17	$9.39	$9.40	$9.27	$9.30	$9.30	326,448
2016-08-16	$9.39	$9.41	$9.31	$9.37	$9.37	192,647
2016-08-15	$9.45	$9.48	$9.31	$9.39	$9.39	175,208
2016-08-12	$9.30	$9.52	$9.29	$9.45	$9.45	246,931
2016-08-11	$9.30	$9.39	$9.26	$9.34	$9.34	231,503
2016-08-10	$9.31	$9.34	$9.20	$9.29	$9.29	152,897
2016-08-09	$9.29	$9.43	$9.21	$9.29	$9.29	115,263
2016-08-08	$9.21	$9.37	$9.20	$9.26	$9.26	192,704
2016-08-05	$9.25	$9.45	$9.19	$9.25	$9.25	187,100
2016-08-04	$9.41	$9.49	$9.23	$9.24	$9.24	191,440
2016-08-03	$9.49	$9.53	$9.39	$9.44	$9.44	327,479
2016-08-02	$9.40	$9.50	$9.25	$9.46	$9.46	325,281
2016-08-01	$9.36	$9.57	$9.36	$9.46	$9.46	550,690
2016-07-29	$9.14	$9.43	$8.88	$9.36	$9.36	316,049
2016-07-28	$9.01	$9.04	$8.85	$8.85	$8.85	176,142
2016-07-27	$9.06	$9.17	$8.84	$8.97	$8.97	208,935
2016-07-26	$8.86	$9.03	$8.63	$8.99	$8.99	312,899
2016-07-25	$8.95	$9.00	$8.71	$8.83	$8.83	373,675
2016-07-22	$9.05	$9.11	$8.95	$9.03	$9.03	384,354
2016-07-21	$9.18	$9.20	$9.02	$9.02	$9.02	206,426
2016-07-20	$9.05	$9.24	$9.02	$9.18	$9.18	243,593
2016-07-19	$9.14	$9.20	$9.02	$9.04	$9.04	364,483
2016-07-18	$9.45	$9.46	$9.08	$9.10	$9.10	477,098
2016-07-15	$9.05	$9.22	$8.98	$9.12	$9.12	479,339
2016-07-14	$9.00	$9.13	$8.96	$8.97	$8.97	595,381
2016-07-13	$8.77	$8.96	$8.71	$8.89	$8.89	601,501
2016-07-12	$8.52	$8.74	$8.48	$8.71	$8.71	361,613
2016-07-11	$8.25	$8.50	$8.25	$8.43	$8.43	289,991
2016-07-08	$8.25	$8.39	$8.10	$8.23	$8.23	300,363
2016-07-07	$7.88	$8.25	$7.79	$8.19	$8.19	379,932
2016-07-06	$7.85	$7.89	$7.76	$7.85	$7.85	110,797
2016-07-05	$7.84	$7.93	$7.77	$7.89	$7.89	218,867
2016-07-01	$7.90	$7.93	$7.85	$7.89	$7.89	108,144
2016-06-30	$7.58	$7.85	$7.54	$7.85	$7.85	123,133
2016-06-29	$7.63	$7.69	$7.52	$7.61	$7.61	108,667
2016-06-28	$7.60	$7.70	$7.50	$7.54	$7.54	100,566
2016-06-27	$7.58	$7.63	$7.43	$7.54	$7.54	113,699
2016-06-24	$7.42	$7.66	$7.38	$7.61	$7.61	376,578
2016-06-23	$7.73	$7.88	$7.66	$7.80	$7.80	98,307
2016-06-22	$7.83	$7.83	$7.63	$7.65	$7.65	49,277
2016-06-21	$7.81	$7.90	$7.75	$7.80	$7.80	90,871
2016-06-20	$7.64	$7.86	$7.59	$7.81	$7.81	164,703
2016-06-17	$7.61	$7.72	$7.49	$7.51	$7.51	269,460
2016-06-16	$7.45	$7.70	$7.38	$7.64	$7.64	134,401
2016-06-15	$7.55	$7.70	$7.35	$7.53	$7.53	85,982
2016-06-14	$7.38	$7.54	$7.21	$7.51	$7.51	74,575
2016-06-13	$7.44	$7.49	$7.33	$7.40	$7.40	62,517
2016-06-10	$7.56	$7.56	$7.42	$7.47	$7.47	58,988
2016-06-09	$7.55	$7.66	$7.48	$7.59	$7.59	103,310
2016-06-08	$7.39	$7.66	$7.28	$7.62	$7.62	311,034
2016-06-07	$7.42	$7.55	$7.32	$7.42	$7.42	214,592
2016-06-06	$7.17	$7.38	$7.17	$7.37	$7.37	99,309
2016-06-03	$7.18	$7.21	$7.03	$7.17	$7.17	85,146
2016-06-02	$7.31	$7.31	$7.08	$7.16	$7.16	85,992
2016-06-01	$7.17	$7.36	$6.64	$7.17	$7.17	111,107
2016-05-31	$7.17	$7.28	$7.07	$7.18	$7.18	81,478
2016-05-27	$7.07	$7.20	$7.07	$7.17	$7.17	61,506
2016-05-26	$7.03	$7.12	$6.92	$7.08	$7.08	69,788
2016-05-25	$7.10	$7.17	$6.98	$7.04	$7.04	105,632
2016-05-24	$6.88	$7.18	$6.88	$7.10	$7.10	109,650
2016-05-23	$7.02	$7.07	$6.82	$6.85	$6.85	83,867
2016-05-20	$6.94	$7.05	$6.73	$7.00	$7.00	128,874
2016-05-19	$6.93	$7.03	$6.80	$6.89	$6.89	75,549
2016-05-18	$6.74	$7.11	$6.69	$6.98	$6.98	191,381
2016-05-17	$7.04	$7.06	$6.75	$6.79	$6.79	132,768
2016-05-16	$7.11	$7.15	$7.01	$7.03	$7.03	121,105
2016-05-13	$7.14	$7.60	$7.05	$7.07	$7.07	98,542
2016-05-12	$7.36	$7.41	$7.03	$7.14	$7.14	179,351
2016-05-11	$7.45	$7.60	$7.16	$7.38	$7.38	172,229
2016-05-10	$7.54	$7.61	$7.45	$7.45	$7.45	323,161
2016-05-09	$7.37	$7.75	$7.27	$7.37	$7.37	268,092
2016-05-06	$7.08	$7.29	$7.06	$7.15	$7.15	72,905
2016-05-05	$7.25	$7.62	$7.15	$7.15	$7.15	268,518
2016-05-04	$7.10	$7.32	$7.06	$7.17	$7.17	186,740
2016-05-03	$7.05	$7.19	$6.97	$7.12	$7.12	75,778
2016-05-02	$7.18	$7.19	$7.02	$7.10	$7.10	94,502
2016-04-29	$7.11	$7.20	$7.09	$7.16	$7.16	60,604
2016-04-28	$7.06	$7.28	$7.06	$7.16	$7.16	188,006
2016-04-27	$6.99	$7.23	$6.98	$7.08	$7.08	108,353
2016-04-26	$6.96	$7.08	$6.94	$6.97	$6.97	84,106
2016-04-25	$7.10	$7.16	$6.83	$6.89	$6.89	64,594
2016-04-22	$7.09	$7.41	$7.09	$7.13	$7.13	38,269
2016-04-21	$7.28	$7.28	$7.02	$7.07	$7.07	64,643
2016-04-20	$7.17	$7.30	$6.98	$7.23	$7.23	73,083
2016-04-19	$7.09	$7.15	$6.99	$7.15	$7.15	68,967
2016-04-18	$6.91	$7.18	$6.71	$7.13	$7.13	162,293
2016-04-15	$6.67	$6.93	$6.61	$6.91	$6.91	125,252
2016-04-14	$6.66	$6.76	$6.42	$6.72	$6.72	83,841
2016-04-13	$6.62	$6.68	$6.45	$6.66	$6.66	86,834
2016-04-12	$6.55	$6.67	$6.46	$6.58	$6.58	82,759
2016-04-11	$6.58	$6.67	$6.51	$6.56	$6.56	140,230
2016-04-08	$6.54	$6.60	$6.36	$6.56	$6.56	88,284
2016-04-07	$6.48	$6.55	$6.41	$6.51	$6.51	75,430
2016-04-06	$6.63	$6.63	$6.41	$6.54	$6.54	73,606
2016-04-05	$6.45	$6.65	$6.31	$6.60	$6.60	123,162
2016-04-04	$6.79	$6.85	$6.49	$6.50	$6.50	102,432
2016-04-01	$6.64	$6.84	$6.56	$6.80	$6.80	148,587
2016-03-31	$6.78	$6.78	$6.61	$6.70	$6.70	139,561
2016-03-30	$6.90	$6.94	$6.67	$6.71	$6.71	106,061
2016-03-29	$6.64	$6.85	$6.57	$6.83	$6.83	173,745
2016-03-28	$6.83	$6.85	$6.62	$6.69	$6.69	46,594
2016-03-24	$6.74	$6.86	$6.64	$6.83	$6.83	77,565
2016-03-23	$6.75	$6.90	$6.70	$6.76	$6.76	83,520
2016-03-22	$6.80	$6.90	$6.58	$6.84	$6.84	136,477
2016-03-21	$6.76	$6.89	$6.70	$6.85	$6.85	156,022
2016-03-18	$6.52	$6.95	$6.40	$6.80	$6.80	225,712
2016-03-17	$6.56	$6.56	$6.35	$6.47	$6.47	133,165
2016-03-16	$6.47	$6.58	$6.46	$6.53	$6.53	77,280
2016-03-15	$6.57	$6.67	$6.45	$6.51	$6.51	62,115
2016-03-14	$6.81	$6.82	$6.58	$6.63	$6.63	115,413
2016-03-11	$6.73	$6.83	$6.56	$6.81	$6.81	145,571
2016-03-10	$6.81	$6.87	$6.57	$6.68	$6.68	62,988
2016-03-09	$6.83	$6.89	$6.67	$6.80	$6.80	113,055
2016-03-08	$6.85	$6.98	$6.79	$6.81	$6.81	95,418
2016-03-07	$6.70	$6.94	$6.70	$6.88	$6.88	194,593
2016-03-04	$6.48	$6.77	$6.26	$6.70	$6.70	259,994
2016-03-03	$6.10	$6.59	$6.10	$6.58	$6.58	192,774
2016-03-02	$5.67	$6.26	$5.67	$6.08	$6.08	192,686
2016-03-01	$5.95	$6.33	$5.90	$6.32	$6.32	156,468
2016-02-29	$5.86	$5.96	$5.66	$5.93	$5.93	187,513
2016-02-26	$5.69	$5.93	$5.69	$5.87	$5.87	108,442
2016-02-25	$5.56	$5.76	$5.50	$5.70	$5.70	76,217
2016-02-24	$5.46	$5.58	$5.34	$5.58	$5.58	91,421
2016-02-23	$5.59	$5.69	$5.49	$5.54	$5.54	83,581
2016-02-22	$5.86	$5.89	$5.55	$5.59	$5.59	92,084
2016-02-19	$6.11	$6.11	$5.80	$5.83	$5.83	115,151
2016-02-18	$5.83	$6.14	$5.27	$6.12	$6.12	147,073
2016-02-17	$5.79	$5.94	$5.70	$5.84	$5.84	135,002
2016-02-16	$5.70	$5.79	$5.55	$5.76	$5.76	88,436
2016-02-12	$5.49	$5.70	$5.43	$5.66	$5.66	106,397
2016-02-11	$5.51	$5.76	$5.41	$5.42	$5.42	804,221
2016-02-10	$5.70	$5.83	$5.51	$5.62	$5.62	125,966
2016-02-09	$5.27	$5.87	$5.27	$5.72	$5.72	217,231
2016-02-08	$5.09	$5.40	$4.97	$5.35	$5.35	133,283
2016-02-05	$5.54	$5.54	$5.16	$5.17	$5.17	162,723
2016-02-04	$5.54	$5.58	$5.47	$5.50	$5.50	85,713
2016-02-03	$5.57	$5.77	$5.50	$5.57	$5.57	105,122
2016-02-02	$5.67	$5.77	$5.60	$5.68	$5.68	109,869
2016-02-01	$5.88	$5.89	$5.70	$5.75	$5.75	54,895
2016-01-29	$5.94	$5.98	$5.82	$5.95	$5.95	154,772
2016-01-28	$5.80	$6.00	$5.76	$5.93	$5.93	94,262
2016-01-27	$5.94	$5.94	$5.70	$5.76	$5.76	96,157
2016-01-26	$6.14	$6.14	$5.73	$5.94	$5.94	240,998
2016-01-25	$5.59	$5.75	$5.58	$5.65	$5.65	81,273
2016-01-22	$5.54	$5.62	$5.48	$5.62	$5.62	116,503
2016-01-21	$5.39	$5.56	$5.35	$5.48	$5.48	225,237
2016-01-20	$5.31	$5.63	$5.23	$5.41	$5.41	289,044
2016-01-19	$5.50	$5.68	$5.25	$5.38	$5.38	348,489
2016-01-15	$5.56	$5.76	$5.30	$5.43	$5.43	178,494
2016-01-14	$5.61	$5.76	$5.54	$5.71	$5.71	233,600
2016-01-13	$5.63	$5.68	$5.51	$5.56	$5.56	121,529
2016-01-12	$5.66	$5.68	$5.54	$5.60	$5.60	87,567
2016-01-11	$5.59	$5.66	$5.53	$5.62	$5.62	110,922
2016-01-08	$5.77	$5.84	$5.58	$5.60	$5.60	126,850
2016-01-07	$5.74	$5.88	$5.74	$5.74	$5.74	92,896
2016-01-06	$5.70	$5.93	$5.70	$5.86	$5.86	90,177
2016-01-05	$5.83	$6.14	$5.77	$5.80	$5.80	46,722
2016-01-04	$5.90	$5.94	$5.73	$5.79	$5.79	187,043
2015-12-31	$6.05	$6.14	$5.98	$5.98	$5.98	89,400
2015-12-30	$6.05	$6.17	$5.97	$6.05	$6.05	61,400
2015-12-29	$6.07	$6.18	$6.01	$6.05	$6.05	94,100
2015-12-28	$6.01	$6.15	$5.99	$6.04	$6.04	75,500
2015-12-24	$6.12	$6.24	$6.01	$6.08	$6.08	29,700
2015-12-23	$6.07	$6.17	$6.04	$6.15	$6.15	99,400
2015-12-22	$6.16	$6.16	$5.95	$6.05	$6.05	88,200
2015-12-21	$6.11	$6.25	$5.86	$6.14	$6.14	94,600
2015-12-18	$6.00	$6.10	$5.87	$6.05	$6.05	240,900
2015-12-17	$5.97	$6.61	$5.88	$6.04	$6.04	148,300
2015-12-16	$5.89	$6.61	$5.81	$5.97	$5.97	104,600
2015-12-15	$5.95	$5.97	$5.81	$5.89	$5.89	103,200
2015-12-14	$5.95	$6.02	$5.70	$5.90	$5.90	203,000
2015-12-11	$6.04	$6.36	$5.91	$5.92	$5.92	217,300
2015-12-10	$6.13	$6.21	$6.10	$6.16	$6.16	132,100
2015-12-09	$6.20	$6.27	$5.98	$6.13	$6.13	159,800
2015-12-08	$6.23	$6.52	$6.06	$6.20	$6.20	131,300
2015-12-07	$6.35	$6.36	$6.22	$6.26	$6.26	143,600
2015-12-04	$6.29	$6.39	$6.25	$6.37	$6.37	99,600
2015-12-03	$6.39	$6.66	$6.26	$6.30	$6.30	145,800
2015-12-02	$6.77	$6.79	$6.55	$6.59	$6.59	130,100
2015-12-01	$6.78	$6.80	$6.48	$6.77	$6.77	81,300
2015-11-30	$6.78	$6.83	$6.74	$6.78	$6.78	127,400
2015-11-27	$6.77	$6.79	$6.69	$6.79	$6.79	62,500
2015-11-25	$6.80	$6.82	$6.35	$6.80	$6.80	81,600
2015-11-24	$6.97	$6.99	$6.74	$6.80	$6.80	130,900
2015-11-23	$6.84	$7.01	$6.75	$6.96	$6.96	105,700
2015-11-20	$7.17	$7.19	$6.75	$6.83	$6.83	184,800
2015-11-19	$6.95	$7.24	$6.93	$7.17	$7.17	175,600
2015-11-18	$6.91	$7.03	$6.81	$6.98	$6.98	217,000
2015-11-17	$6.85	$6.94	$6.73	$6.91	$6.91	188,000
2015-11-16	$6.80	$6.94	$6.70	$6.84	$6.84	488,700
2015-11-13	$6.25	$6.81	$6.23	$6.80	$6.80	339,300
2015-11-12	$6.39	$6.52	$6.24	$6.25	$6.25	110,100
2015-11-11	$6.12	$6.54	$6.11	$6.48	$6.48	260,100
2015-11-10	$6.04	$6.17	$6.04	$6.08	$6.08	46,000
2015-11-09	$6.30	$6.34	$6.02	$6.03	$6.03	118,700
2015-11-06	$5.98	$6.33	$5.98	$6.33	$6.33	129,400
2015-11-05	$6.03	$6.08	$5.99	$6.03	$6.03	164,500
2015-11-04	$6.01	$6.07	$5.99	$6.03	$6.03	102,500
2015-11-03	$6.06	$6.09	$6.00	$6.03	$6.03	107,400
2015-11-02	$6.05	$6.10	$5.78	$6.02	$6.02	183,100
2015-10-30	$6.15	$6.16	$6.04	$6.07	$6.07	134,100
2015-10-29	$6.21	$6.22	$6.12	$6.15	$6.15	115,100
2015-10-28	$6.20	$6.25	$6.14	$6.25	$6.25	149,600
2015-10-27	$6.15	$6.18	$6.05	$6.16	$6.16	218,900
2015-10-26	$6.21	$6.21	$6.05	$6.16	$6.16	136,200
2015-10-23	$6.16	$6.26	$6.03	$6.24	$6.24	90,600
2015-10-22	$6.18	$6.22	$6.00	$6.19	$6.19	114,400
2015-10-21	$6.25	$6.30	$6.14	$6.16	$6.16	49,600
2015-10-20	$6.12	$6.30	$6.12	$6.25	$6.25	89,500
2015-10-19	$5.99	$6.16	$5.99	$6.13	$6.13	136,200
2015-10-16	$6.09	$6.09	$5.88	$5.96	$5.96	155,400
2015-10-15	$6.00	$6.15	$5.97	$6.07	$6.07	60,800
2015-10-14	$6.15	$6.16	$5.97	$6.01	$6.01	70,100
2015-10-13	$6.12	$6.20	$6.11	$6.14	$6.14	91,600
2015-10-12	$6.09	$6.17	$6.01	$6.13	$6.13	83,500
2015-10-09	$6.13	$6.22	$6.06	$6.12	$6.12	73,600
2015-10-08	$6.01	$6.15	$6.01	$6.12	$6.12	68,900
2015-10-07	$6.00	$6.10	$5.95	$6.05	$6.05	54,000
2015-10-06	$6.05	$6.10	$5.97	$6.00	$6.00	59,200
2015-10-05	$5.93	$6.11	$5.93	$6.10	$6.10	94,100
2015-10-02	$5.75	$5.92	$5.67	$5.92	$5.92	77,000
2015-10-01	$5.76	$5.83	$5.75	$5.77	$5.77	129,900
2015-09-30	$5.85	$5.88	$5.80	$5.80	$5.80	105,500
2015-09-29	$5.82	$5.89	$5.76	$5.79	$5.79	156,000
2015-09-28	$6.00	$6.00	$5.78	$5.85	$5.85	152,400
2015-09-25	$6.22	$6.22	$6.00	$6.01	$6.01	132,700
2015-09-24	$6.24	$6.24	$6.14	$6.16	$6.16	78,500
2015-09-23	$6.26	$6.45	$6.23	$6.25	$6.25	121,900
2015-09-22	$6.37	$6.43	$6.16	$6.28	$6.28	78,000
2015-09-21	$6.50	$6.50	$6.39	$6.40	$6.40	140,200
2015-09-18	$6.51	$6.64	$6.42	$6.43	$6.43	206,100
2015-09-17	$6.60	$6.71	$6.46	$6.63	$6.63	126,600
2015-09-16	$6.68	$6.71	$6.59	$6.62	$6.62	70,700
2015-09-15	$6.61	$6.75	$6.54	$6.62	$6.62	103,400
2015-09-14	$6.62	$6.66	$6.51	$6.63	$6.63	65,600
2015-09-11	$6.37	$6.57	$6.37	$6.54	$6.54	50,600
2015-09-10	$6.54	$6.60	$6.41	$6.44	$6.44	83,800
2015-09-09	$6.64	$6.68	$6.53	$6.54	$6.54	90,500
2015-09-08	$6.43	$6.73	$6.34	$6.60	$6.60	226,800
2015-09-04	$6.15	$6.37	$6.15	$6.30	$6.30	59,300
2015-09-03	$6.32	$6.43	$6.18	$6.24	$6.24	177,400
2015-09-02	$6.12	$6.32	$6.06	$6.31	$6.31	87,700
2015-09-01	$6.02	$6.18	$5.92	$6.00	$6.00	126,200
2015-08-31	$6.21	$6.30	$6.11	$6.16	$6.16	76,000
2015-08-28	$6.06	$6.33	$6.06	$6.25	$6.25	134,100
2015-08-27	$6.02	$6.15	$5.90	$6.10	$6.10	332,100
2015-08-26	$6.04	$6.07	$5.86	$6.01	$6.01	105,900
2015-08-25	$6.16	$6.16	$5.85	$5.90	$5.90	130,700
2015-08-24	$5.99	$6.24	$5.55	$5.98	$5.98	449,500
2015-08-21	$6.14	$6.33	$6.00	$6.31	$6.31	370,000
2015-08-20	$6.38	$6.47	$6.24	$6.25	$6.25	177,700

Casella Waste Systems Inc - Class A (CWST) News Headlines

Viridi Energy developing renewable natural gas facility in Maine

None

reuters.com March 19, 2024

Recent Casella Waste Systems Inc - Class A (CWST) News

Similar Companies to Casella Waste Systems Inc - Class A (CWST) in the Waste Management Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Waste Management Inc	WM	Waste Management	Industrials	80,000
Republic Services Inc	RSG	Waste Management	Industrials	33,000
Waste Connections Inc	WCN	Waste Management	Industrials	15,200
GFL Environmental Inc (Sub Voting)	GFL	Waste Management	Industrials	15,000
Clean Harbors Inc	CLH	Waste Management	Industrials	13,000
Stericycle Inc	SRCL	Waste Management	Industrials	8,500
Casella Waste Systems Inc - Class A	CWST	Waste Management	Industrials	4,500
Covanta Holding Corporation	CVA	Waste Management	Industrials	4,200
Heritage-Crystal Clean Inc	HCCI	Waste Management	Industrials	1,900
Charah Solutions Inc	CHRA	Waste Management	Industrials	1,400

Casella Waste Systems Inc - Class A (CWST) Exchange: NASDAQ