Delta Apparel Inc (DLA) Stock

Data as of Dec. 5, 2024

$0.58 ($0.00) 0.00%

Delta Apparel Inc - Daily Information

Click for more stock information on Delta Apparel Inc.

Daily Information	Data
Date	Dec. 5, 2024
Open	$0.58
Previous Close	$0.58
High	$0.58
Low	$0.58
Adjusted Open	$0.58
Previous Adjusted Close	$0.58
Adjusted High	$0.58
Adjusted Low	$0.58

About Delta Apparel Inc (DLA)

Delta Apparel Inc (DLA) is a publicly traded apparel company based in the United States. Founded in 2006, the company designs and markets a diverse portfolio of lifestyle basic and branded activewear apparel and accessories. Delta Apparel Inc (DLA) has grown in many areas since its inception including expanding into the retail, uniform and promotional product markets as well as increasing its manufacturing capabilities throughout the years. The company currently offers products across a variety of markets including running and performance apparel, workwear, casualwear and accessories.

Invest in Delta Apparel Inc (DLA)

Investing built for a better future.

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Delta Apparel Inc (DLA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-07-01	$0.58	$0.58	$0.58	$0.58	$0.58	336,038
2024-06-28	$0.47	$0.98	$0.42	$0.58	$0.58	4,540,366
2024-06-27	$0.45	$0.56	$0.40	$0.50	$0.50	454,729
2024-06-26	$0.45	$0.46	$0.42	$0.45	$0.45	43,982
2024-06-25	$0.51	$0.52	$0.42	$0.42	$0.42	197,296
2024-06-24	$0.58	$0.64	$0.47	$0.52	$0.52	285,645
2024-06-21	$0.67	$0.70	$0.47	$0.47	$0.47	308,438
2024-06-20	$0.88	$0.88	$0.65	$0.65	$0.65	143,732
2024-06-18	$1.08	$1.08	$0.89	$0.89	$0.89	68,093
2024-06-17	$1.06	$1.10	$1.04	$1.07	$1.07	8,969
2024-06-14	$1.04	$1.05	$1.01	$1.04	$1.04	17,404
2024-06-13	$1.00	$1.12	$1.00	$1.04	$1.04	30,725
2024-06-12	$1.02	$1.09	$1.01	$1.01	$1.01	29,361
2024-06-11	$1.06	$1.09	$1.00	$1.03	$1.03	42,894
2024-06-10	$1.21	$1.21	$1.08	$1.08	$1.08	49,601
2024-06-07	$1.19	$1.21	$1.17	$1.17	$1.17	18,044
2024-06-06	$1.23	$1.25	$1.22	$1.23	$1.23	7,368
2024-06-05	$1.20	$1.30	$1.17	$1.21	$1.21	74,922
2024-06-04	$1.14	$1.32	$1.09	$1.20	$1.20	114,179
2024-06-03	$1.20	$1.25	$1.03	$1.14	$1.14	49,954
2024-05-31	$1.26	$1.27	$1.18	$1.18	$1.18	35,857
2024-05-30	$1.26	$1.31	$1.21	$1.22	$1.22	10,172
2024-05-29	$1.24	$1.34	$1.20	$1.26	$1.26	34,610
2024-05-28	$1.26	$1.27	$1.16	$1.24	$1.24	38,991
2024-05-24	$1.23	$1.26	$1.17	$1.23	$1.23	51,099
2024-05-23	$1.30	$1.35	$1.21	$1.21	$1.21	37,534
2024-05-22	$1.40	$1.42	$1.21	$1.34	$1.34	90,705
2024-05-21	$1.49	$1.51	$1.45	$1.48	$1.48	7,754
2024-05-20	$1.50	$1.58	$1.45	$1.48	$1.48	13,718
2024-05-17	$1.49	$1.55	$1.31	$1.37	$1.37	117,168
2024-05-16	$1.48	$1.50	$1.43	$1.46	$1.46	17,528
2024-05-15	$1.70	$1.70	$1.40	$1.47	$1.47	83,896
2024-05-14	$1.62	$1.69	$1.61	$1.66	$1.66	31,382
2024-05-13	$1.70	$1.75	$1.64	$1.64	$1.64	26,180
2024-05-10	$1.87	$1.91	$1.65	$1.71	$1.71	66,409
2024-05-09	$2.31	$2.31	$1.81	$1.88	$1.88	161,510
2024-05-08	$2.68	$2.87	$2.68	$2.81	$2.81	18,224
2024-05-07	$2.65	$2.86	$2.65	$2.66	$2.66	30,218
2024-05-06	$2.66	$2.70	$2.60	$2.60	$2.60	2,373
2024-05-03	$2.52	$2.70	$2.46	$2.64	$2.64	9,649
2024-05-02	$2.38	$2.76	$2.38	$2.55	$2.55	23,338
2024-05-01	$2.39	$2.52	$2.28	$2.42	$2.42	18,576
2024-04-30	$2.46	$2.46	$2.35	$2.35	$2.35	28,306
2024-04-29	$2.58	$2.61	$2.47	$2.57	$2.57	7,699
2024-04-26	$2.42	$2.57	$2.42	$2.52	$2.52	17,939
2024-04-25	$2.63	$2.70	$2.41	$2.41	$2.41	6,915
2024-04-24	$2.69	$2.69	$2.44	$2.56	$2.56	8,402
2024-04-23	$2.67	$2.67	$2.55	$2.56	$2.56	2,507
2024-04-22	$2.82	$2.82	$2.55	$2.55	$2.55	3,621
2024-04-19	$2.58	$2.71	$2.58	$2.69	$2.69	14,305
2024-04-18	$2.58	$2.59	$2.55	$2.59	$2.59	860
2024-04-17	$2.62	$2.62	$2.55	$2.55	$2.55	2,515
2024-04-16	$2.69	$2.69	$2.61	$2.62	$2.62	4,611
2024-04-15	$2.64	$2.81	$2.64	$2.67	$2.67	2,263
2024-04-12	$2.71	$2.92	$2.65	$2.66	$2.66	8,933
2024-04-11	$2.78	$2.84	$2.55	$2.67	$2.67	8,569
2024-04-10	$2.73	$2.87	$2.63	$2.71	$2.71	25,868
2024-04-09	$2.81	$2.85	$2.52	$2.71	$2.71	15,533
2024-04-08	$2.70	$2.96	$2.70	$2.79	$2.79	24,648
2024-04-05	$2.73	$2.82	$2.71	$2.75	$2.75	20,204
2024-04-04	$2.76	$2.86	$2.61	$2.79	$2.79	24,025
2024-04-03	$2.91	$3.02	$2.70	$2.72	$2.72	45,422
2024-04-02	$2.91	$3.08	$2.75	$2.89	$2.89	24,333
2024-04-01	$3.04	$3.04	$2.95	$2.98	$2.98	7,030
2024-03-28	$2.88	$3.13	$2.88	$2.99	$2.99	12,801
2024-03-27	$2.86	$3.18	$2.82	$2.97	$2.97	19,993
2024-03-26	$2.91	$2.92	$2.76	$2.78	$2.78	27,260
2024-03-25	$3.05	$3.05	$2.87	$2.92	$2.92	19,824
2024-03-22	$3.09	$3.09	$2.91	$3.07	$3.07	8,550
2024-03-21	$3.20	$3.20	$3.03	$3.06	$3.06	17,552
2024-03-20	$3.02	$3.22	$3.02	$3.21	$3.21	11,422
2024-03-19	$3.01	$3.10	$2.98	$2.98	$2.98	31,835
2024-03-18	$2.88	$3.08	$2.85	$2.99	$2.99	73,218
2024-03-15	$2.96	$3.04	$2.85	$2.85	$2.85	25,108
2024-03-14	$3.06	$3.10	$2.92	$2.96	$2.96	17,469
2024-03-13	$2.93	$3.08	$2.79	$3.01	$3.01	30,025
2024-03-12	$3.10	$3.16	$2.85	$2.89	$2.89	55,478
2024-03-11	$3.18	$3.18	$3.07	$3.08	$3.08	20,726
2024-03-08	$3.40	$3.40	$3.13	$3.13	$3.13	33,443
2024-03-07	$3.53	$3.63	$3.31	$3.56	$3.56	20,562
2024-03-06	$3.46	$3.68	$3.46	$3.55	$3.55	29,329
2024-03-05	$3.51	$3.56	$3.47	$3.47	$3.47	12,165
2024-03-04	$3.68	$3.68	$3.45	$3.50	$3.50	28,428
2024-03-01	$3.69	$3.72	$3.53	$3.69	$3.69	30,727
2024-02-29	$3.53	$3.69	$3.46	$3.59	$3.59	29,223
2024-02-28	$3.01	$3.59	$3.01	$3.59	$3.59	127,865
2024-02-27	$3.10	$3.13	$2.88	$2.98	$2.98	29,164
2024-02-26	$3.00	$3.12	$2.96	$3.09	$3.09	40,516
2024-02-23	$3.04	$3.10	$2.83	$2.96	$2.96	24,618
2024-02-22	$2.88	$3.10	$2.68	$3.10	$3.10	124,676
2024-02-21	$2.48	$2.89	$2.48	$2.80	$2.80	86,989
2024-02-20	$2.80	$2.80	$2.47	$2.47	$2.47	144,338
2024-02-16	$2.90	$2.96	$2.72	$2.75	$2.75	161,253
2024-02-15	$3.10	$3.10	$2.83	$2.91	$2.91	134,067
2024-02-14	$3.95	$4.01	$3.00	$3.05	$3.05	170,224
2024-02-13	$6.09	$6.09	$2.70	$3.95	$3.95	474,162
2024-02-12	$7.16	$7.16	$6.75	$6.77	$6.77	52,875
2024-02-09	$7.19	$7.42	$7.15	$7.36	$7.36	16,652
2024-02-08	$7.15	$7.50	$7.15	$7.33	$7.33	11,800
2024-02-07	$7.50	$7.50	$7.11	$7.11	$7.11	6,843
2024-02-06	$7.52	$7.52	$7.52	$7.52	$7.52	1,515
2024-02-05	$7.55	$7.86	$7.52	$7.52	$7.52	3,466
2024-02-02	$7.65	$7.88	$7.50	$7.88	$7.88	17,909
2024-02-01	$7.51	$7.78	$7.41	$7.78	$7.78	25,026
2024-01-31	$7.69	$7.94	$7.60	$7.61	$7.61	2,506
2024-01-30	$7.65	$7.78	$7.50	$7.75	$7.75	5,768
2024-01-29	$7.87	$8.00	$7.57	$7.87	$7.87	8,966
2024-01-26	$7.61	$7.93	$7.51	$7.87	$7.87	9,374
2024-01-25	$7.30	$7.48	$7.27	$7.48	$7.48	13,887
2024-01-24	$7.20	$7.30	$7.12	$7.30	$7.30	6,142
2024-01-23	$7.22	$7.28	$7.17	$7.23	$7.23	22,552
2024-01-22	$7.20	$7.36	$7.10	$7.22	$7.22	8,097
2024-01-19	$7.14	$7.22	$7.09	$7.22	$7.22	10,584
2024-01-18	$7.15	$7.21	$7.12	$7.18	$7.18	5,937
2024-01-17	$7.10	$7.22	$7.10	$7.15	$7.15	15,987
2024-01-16	$7.14	$7.22	$7.09	$7.20	$7.20	30,732
2024-01-12	$7.15	$7.23	$7.06	$7.23	$7.23	21,038
2024-01-11	$7.25	$7.27	$7.05	$7.05	$7.05	7,803
2024-01-10	$7.21	$7.25	$7.16	$7.18	$7.18	14,536
2024-01-09	$7.25	$7.30	$7.16	$7.22	$7.22	23,427
2024-01-08	$7.23	$7.35	$7.16	$7.30	$7.30	20,623
2024-01-05	$7.23	$7.46	$7.23	$7.27	$7.27	19,667
2024-01-04	$7.23	$7.40	$7.23	$7.35	$7.35	14,578
2024-01-03	$7.13	$7.35	$7.13	$7.29	$7.29	29,236
2024-01-02	$7.13	$7.29	$7.08	$7.23	$7.23	19,812
2023-12-29	$7.35	$7.40	$7.13	$7.13	$7.13	83,516
2023-12-28	$7.35	$7.45	$7.30	$7.39	$7.39	55,067
2023-12-27	$7.32	$7.46	$7.27	$7.35	$7.35	16,217
2023-12-26	$7.31	$7.51	$7.25	$7.35	$7.35	22,747
2023-12-22	$7.31	$7.47	$7.28	$7.44	$7.44	19,056
2023-12-21	$7.22	$7.46	$7.22	$7.35	$7.35	41,614
2023-12-20	$7.23	$7.35	$7.01	$7.22	$7.22	26,792
2023-12-19	$6.96	$7.22	$6.91	$7.19	$7.19	25,454
2023-12-18	$7.03	$7.08	$6.85	$6.91	$6.91	48,352
2023-12-15	$7.07	$7.13	$6.99	$7.03	$7.03	16,944
2023-12-14	$7.13	$7.20	$7.05	$7.05	$7.05	40,940
2023-12-13	$7.06	$7.33	$6.90	$7.01	$7.01	54,256
2023-12-12	$7.42	$7.52	$7.06	$7.06	$7.06	29,716
2023-12-11	$7.50	$7.50	$7.26	$7.39	$7.39	34,036
2023-12-08	$8.45	$8.45	$7.04	$7.50	$7.50	179,743
2023-12-07	$9.00	$9.13	$8.84	$8.87	$8.87	19,224
2023-12-06	$8.90	$9.24	$8.90	$9.01	$9.01	8,323
2023-12-05	$9.30	$9.35	$8.95	$8.95	$8.95	10,502
2023-12-04	$8.90	$9.25	$8.90	$9.05	$9.05	19,721
2023-12-01	$8.70	$8.96	$8.70	$8.94	$8.94	40,222
2023-11-30	$9.07	$9.39	$8.72	$8.72	$8.72	31,559
2023-11-29	$9.19	$9.30	$8.72	$8.73	$8.73	37,370
2023-11-28	$9.16	$9.24	$8.97	$9.00	$9.00	9,094
2023-11-27	$9.15	$9.22	$8.91	$8.99	$8.99	10,848
2023-11-24	$8.85	$9.01	$8.77	$9.01	$9.01	3,566
2023-11-22	$9.08	$9.08	$8.72	$8.77	$8.77	5,083
2023-11-21	$9.24	$9.27	$8.87	$9.00	$9.00	9,485
2023-11-20	$9.02	$9.40	$8.73	$8.94	$8.94	25,714
2023-11-17	$8.45	$9.00	$8.45	$9.00	$9.00	25,623
2023-11-16	$8.78	$8.80	$8.55	$8.74	$8.74	8,980
2023-11-15	$8.81	$8.81	$8.35	$8.48	$8.48	23,097
2023-11-14	$8.39	$8.85	$8.39	$8.58	$8.58	64,935
2023-11-13	$8.35	$8.39	$8.30	$8.30	$8.30	17,172
2023-11-10	$8.14	$8.39	$8.14	$8.39	$8.39	86,181
2023-11-09	$8.26	$8.39	$8.20	$8.26	$8.26	6,495
2023-11-08	$8.32	$8.38	$8.14	$8.14	$8.14	14,554
2023-11-07	$8.24	$8.44	$8.24	$8.28	$8.28	6,656
2023-11-06	$8.24	$8.40	$8.22	$8.22	$8.22	10,984
2023-11-03	$8.50	$8.82	$8.16	$8.16	$8.16	38,057
2023-11-02	$8.30	$8.70	$8.26	$8.44	$8.44	19,245
2023-11-01	$8.37	$8.37	$8.34	$8.37	$8.37	748
2023-10-31	$8.39	$8.39	$8.35	$8.37	$8.37	4,748
2023-10-30	$8.09	$8.53	$8.08	$8.41	$8.41	30,022
2023-10-27	$8.15	$8.27	$7.86	$8.00	$8.00	28,759
2023-10-26	$8.61	$8.61	$8.13	$8.13	$8.13	6,572
2023-10-25	$8.48	$8.75	$8.17	$8.35	$8.35	13,938
2023-10-24	$8.60	$8.77	$8.39	$8.48	$8.48	19,722
2023-10-23	$8.87	$8.97	$8.52	$8.54	$8.54	10,960
2023-10-20	$9.00	$9.07	$8.85	$8.95	$8.95	10,665
2023-10-19	$8.59	$9.33	$8.59	$9.10	$9.10	44,188
2023-10-18	$8.62	$8.79	$8.59	$8.59	$8.59	13,722
2023-10-17	$8.85	$8.85	$8.65	$8.65	$8.65	6,767
2023-10-16	$8.73	$8.89	$8.71	$8.74	$8.74	40,323
2023-10-13	$8.58	$8.88	$8.18	$8.65	$8.65	26,606
2023-10-12	$8.87	$8.95	$8.62	$8.85	$8.85	45,312
2023-10-11	$8.68	$8.98	$8.68	$8.86	$8.86	48,468
2023-10-10	$8.58	$8.84	$8.52	$8.61	$8.61	27,799
2023-10-09	$8.65	$8.72	$8.36	$8.65	$8.65	24,041
2023-10-06	$8.61	$8.82	$8.44	$8.63	$8.63	32,195
2023-10-05	$8.85	$8.85	$8.61	$8.79	$8.79	22,080
2023-10-04	$8.41	$8.85	$8.31	$8.85	$8.85	84,948
2023-10-03	$7.78	$8.86	$7.71	$8.58	$8.58	369,271
2023-10-02	$6.57	$6.60	$6.46	$6.59	$6.59	86,050
2023-09-29	$6.59	$6.79	$6.45	$6.63	$6.63	31,543
2023-09-28	$6.67	$6.74	$6.54	$6.58	$6.58	27,691
2023-09-27	$6.96	$6.96	$6.67	$6.67	$6.67	93,070
2023-09-26	$6.80	$6.90	$6.62	$6.81	$6.81	66,730
2023-09-25	$6.77	$7.17	$6.69	$6.83	$6.83	24,432
2023-09-22	$6.87	$6.96	$6.69	$6.79	$6.79	93,854
2023-09-21	$7.05	$7.07	$6.77	$6.82	$6.82	50,790
2023-09-20	$6.93	$7.15	$6.93	$7.02	$7.02	48,981
2023-09-19	$6.97	$7.00	$6.71	$6.98	$6.98	27,371
2023-09-18	$7.12	$7.17	$6.81	$6.95	$6.95	54,999
2023-09-15	$7.13	$7.28	$7.08	$7.11	$7.11	91,287
2023-09-14	$7.11	$7.32	$7.05	$7.17	$7.17	41,494
2023-09-13	$7.14	$7.27	$7.05	$7.05	$7.05	19,370
2023-09-12	$7.26	$7.37	$7.10	$7.10	$7.10	36,907
2023-09-11	$7.43	$7.78	$7.17	$7.20	$7.20	26,262
2023-09-08	$7.72	$7.72	$7.32	$7.47	$7.47	27,958
2023-09-07	$7.47	$7.64	$7.31	$7.32	$7.32	42,355
2023-09-06	$7.69	$7.83	$7.30	$7.52	$7.52	33,757
2023-09-05	$7.71	$7.92	$7.45	$7.69	$7.69	63,964
2023-09-01	$7.63	$7.89	$7.57	$7.75	$7.75	36,352
2023-08-31	$7.77	$7.87	$7.60	$7.62	$7.62	17,161
2023-08-30	$7.66	$8.12	$7.51	$7.75	$7.75	38,936
2023-08-29	$7.69	$7.72	$7.54	$7.70	$7.70	19,444
2023-08-28	$7.65	$8.10	$7.45	$7.65	$7.65	50,310
2023-08-25	$7.64	$7.98	$7.46	$7.68	$7.68	25,643
2023-08-24	$7.27	$7.61	$7.15	$7.55	$7.55	38,245
2023-08-23	$7.20	$7.30	$7.13	$7.30	$7.30	7,986
2023-08-22	$7.18	$7.41	$7.03	$7.30	$7.30	56,263
2023-08-21	$7.32	$7.50	$7.02	$7.11	$7.11	40,034
2023-08-18	$7.46	$7.46	$7.29	$7.40	$7.40	60,196
2023-08-17	$7.65	$7.65	$7.36	$7.45	$7.45	58,948
2023-08-16	$7.55	$7.68	$7.45	$7.68	$7.68	20,625
2023-08-15	$7.90	$7.90	$7.41	$7.61	$7.61	43,541
2023-08-14	$7.69	$7.90	$7.41	$7.90	$7.90	77,374
2023-08-11	$7.51	$7.70	$7.30	$7.70	$7.70	29,173
2023-08-10	$7.61	$7.61	$7.30	$7.52	$7.52	33,048
2023-08-09	$7.87	$7.90	$7.45	$7.53	$7.53	48,797
2023-08-08	$8.18	$8.22	$7.88	$7.90	$7.90	50,563
2023-08-07	$7.21	$8.30	$7.21	$8.17	$8.17	92,450
2023-08-04	$7.90	$8.00	$6.95	$7.13	$7.13	230,097
2023-08-03	$8.16	$8.45	$8.10	$8.30	$8.30	81,769
2023-08-02	$8.30	$8.31	$8.10	$8.13	$8.13	41,274
2023-08-01	$8.22	$8.34	$8.15	$8.23	$8.23	73,105
2023-07-31	$8.64	$8.69	$8.20	$8.28	$8.28	201,897
2023-07-28	$8.77	$8.84	$8.60	$8.65	$8.65	144,215
2023-07-27	$9.03	$9.06	$8.72	$8.81	$8.81	97,026
2023-07-26	$9.01	$9.17	$8.75	$9.00	$9.00	92,006
2023-07-25	$9.46	$9.84	$8.85	$9.03	$9.03	259,555
2023-07-24	$9.51	$9.85	$9.41	$9.50	$9.50	38,588
2023-07-21	$9.73	$9.85	$9.50	$9.50	$9.50	28,095
2023-07-20	$10.14	$10.14	$9.73	$9.73	$9.73	10,772
2023-07-19	$10.10	$10.13	$9.86	$10.00	$10.00	13,716
2023-07-18	$9.76	$10.14	$9.76	$10.14	$10.14	6,457
2023-07-17	$9.79	$10.04	$9.73	$9.81	$9.81	25,922
2023-07-14	$9.97	$9.97	$9.80	$9.81	$9.81	8,624
2023-07-13	$10.00	$10.00	$9.82	$9.90	$9.90	22,057
2023-07-12	$9.89	$10.12	$9.80	$9.90	$9.90	12,744
2023-07-11	$10.22	$10.23	$9.80	$9.80	$9.80	25,000
2023-07-10	$10.01	$10.25	$9.97	$9.99	$9.99	21,470
2023-07-07	$10.35	$10.59	$9.94	$10.01	$10.01	21,513
2023-07-06	$10.52	$10.52	$10.20	$10.30	$10.30	8,435
2023-07-05	$10.70	$10.73	$10.32	$10.33	$10.33	21,958
2023-07-03	$11.02	$11.02	$10.38	$10.38	$10.38	12,688
2023-06-30	$10.50	$10.63	$10.31	$10.48	$10.48	23,649
2023-06-29	$10.68	$10.70	$10.25	$10.40	$10.40	21,519
2023-06-28	$10.92	$10.92	$10.16	$10.32	$10.32	43,914
2023-06-27	$10.82	$10.82	$10.59	$10.65	$10.65	4,132
2023-06-26	$11.30	$11.30	$10.77	$10.77	$10.77	31,591
2023-06-23	$10.95	$11.00	$10.65	$11.00	$11.00	9,549
2023-06-22	$11.11	$11.38	$10.91	$11.04	$11.04	2,342
2023-06-21	$11.25	$11.49	$10.90	$11.15	$11.15	13,228
2023-06-20	$11.26	$11.30	$11.00	$11.13	$11.13	4,106
2023-06-16	$10.91	$11.45	$10.91	$11.21	$11.21	8,000
2023-06-15	$11.14	$11.18	$10.79	$11.08	$11.08	13,704
2023-06-14	$11.17	$11.23	$10.76	$10.80	$10.80	17,608
2023-06-13	$10.70	$11.30	$10.70	$11.04	$11.04	25,076
2023-06-12	$10.20	$10.88	$9.92	$10.88	$10.88	21,421
2023-06-09	$10.37	$10.37	$10.30	$10.31	$10.31	2,472
2023-06-08	$10.21	$10.55	$10.21	$10.44	$10.44	3,612
2023-06-07	$10.49	$10.78	$10.44	$10.44	$10.44	14,840
2023-06-06	$10.03	$10.40	$9.91	$10.39	$10.39	4,399
2023-06-05	$10.33	$10.66	$10.33	$10.34	$10.34	10,961
2023-06-02	$9.80	$10.47	$9.80	$10.33	$10.33	14,559
2023-06-01	$9.80	$10.11	$9.73	$9.82	$9.82	19,603
2023-05-31	$9.71	$9.98	$9.66	$9.69	$9.69	2,429
2023-05-30	$9.83	$9.99	$9.72	$9.77	$9.77	10,957
2023-05-26	$10.10	$10.15	$9.76	$9.81	$9.81	8,212
2023-05-25	$10.28	$10.67	$9.81	$9.92	$9.92	20,607
2023-05-24	$9.81	$10.51	$9.72	$10.34	$10.34	22,906
2023-05-23	$9.63	$9.85	$9.56	$9.61	$9.61	14,906
2023-05-22	$9.15	$9.40	$9.06	$9.06	$9.06	12,576
2023-05-19	$9.90	$9.98	$9.32	$9.32	$9.32	26,161
2023-05-18	$9.82	$9.99	$9.70	$9.85	$9.85	15,130
2023-05-17	$9.72	$9.92	$9.62	$9.74	$9.74	41,641
2023-05-16	$9.85	$10.20	$9.59	$9.60	$9.60	34,626
2023-05-15	$10.49	$10.69	$9.87	$9.90	$9.90	46,060
2023-05-12	$9.74	$10.59	$9.74	$10.17	$10.17	30,079
2023-05-11	$10.34	$10.59	$9.71	$10.06	$10.06	39,943
2023-05-10	$10.58	$11.12	$10.34	$10.38	$10.38	28,572
2023-05-09	$10.82	$10.91	$10.52	$10.56	$10.56	16,624
2023-05-08	$10.95	$11.13	$10.72	$10.77	$10.77	21,181
2023-05-05	$10.90	$11.14	$10.90	$11.14	$11.14	18,775
2023-05-04	$11.00	$11.37	$10.75	$11.20	$11.20	34,147
2023-05-03	$11.39	$11.39	$11.00	$11.00	$11.00	4,427
2023-05-02	$11.18	$11.79	$11.00	$11.25	$11.25	27,979
2023-05-01	$10.69	$11.33	$10.69	$11.21	$11.21	4,219
2023-04-28	$11.11	$11.84	$10.90	$11.39	$11.39	21,728
2023-04-27	$11.13	$11.50	$10.49	$11.21	$11.21	23,062
2023-04-26	$10.88	$10.90	$10.62	$10.86	$10.86	15,999
2023-04-25	$10.98	$11.15	$10.40	$10.55	$10.55	30,260
2023-04-24	$11.50	$11.50	$10.48	$10.48	$10.48	13,281
2023-04-21	$10.63	$11.11	$10.55	$10.76	$10.76	8,745
2023-04-20	$10.59	$10.76	$10.59	$10.76	$10.76	2,002
2023-04-19	$10.50	$10.98	$10.50	$10.71	$10.71	8,769
2023-04-18	$10.41	$10.96	$10.41	$10.60	$10.60	3,048
2023-04-17	$10.96	$11.45	$10.61	$10.61	$10.61	23,914
2023-04-14	$11.40	$11.46	$10.87	$10.87	$10.87	7,009
2023-04-13	$11.62	$11.75	$11.00	$11.24	$11.24	6,858
2023-04-12	$11.50	$11.84	$11.22	$11.54	$11.54	24,712
2023-04-11	$11.40	$11.40	$11.02	$11.23	$11.23	15,182
2023-04-10	$10.83	$11.29	$10.69	$10.93	$10.93	29,344
2023-04-06	$10.85	$11.12	$10.85	$10.85	$10.85	6,510
2023-04-05	$11.46	$11.46	$10.78	$11.00	$11.00	26,585
2023-04-04	$11.08	$11.26	$10.80	$11.00	$11.00	19,212
2023-04-03	$11.15	$11.36	$11.04	$11.36	$11.36	14,102
2023-03-31	$11.20	$11.21	$10.89	$11.00	$11.00	18,350
2023-03-30	$11.59	$11.59	$11.03	$11.10	$11.10	20,181
2023-03-29	$11.55	$11.69	$11.11	$11.17	$11.17	15,334
2023-03-28	$11.24	$11.47	$11.24	$11.41	$11.41	15,730
2023-03-27	$11.50	$11.50	$11.16	$11.27	$11.27	25,451
2023-03-24	$11.19	$11.50	$11.07	$11.50	$11.50	30,682
2023-03-23	$11.86	$11.86	$11.15	$11.15	$11.15	10,840
2023-03-22	$11.98	$12.00	$11.67	$11.74	$11.74	13,346
2023-03-21	$11.94	$12.36	$11.75	$11.92	$11.92	36,158
2023-03-20	$11.80	$11.90	$11.55	$11.55	$11.55	16,619
2023-03-17	$12.00	$12.43	$11.77	$11.80	$11.80	17,929
2023-03-16	$12.00	$12.20	$11.83	$11.93	$11.93	11,770
2023-03-15	$12.89	$12.89	$12.00	$12.01	$12.01	14,855
2023-03-14	$13.39	$13.48	$12.87	$12.87	$12.87	24,747
2023-03-13	$13.64	$13.71	$12.50	$13.71	$13.71	19,373
2023-03-10	$13.49	$14.00	$13.45	$13.92	$13.92	53,878
2023-03-09	$13.79	$13.79	$13.47	$13.47	$13.47	2,765
2023-03-08	$13.74	$13.74	$13.27	$13.68	$13.68	6,784
2023-03-07	$13.80	$13.98	$13.60	$13.73	$13.73	11,580
2023-03-06	$14.00	$14.00	$13.60	$13.76	$13.76	12,234
2023-03-03	$13.45	$14.51	$13.39	$14.00	$14.00	24,987
2023-03-02	$12.96	$13.40	$12.88	$13.36	$13.36	14,508
2023-03-01	$12.98	$13.20	$12.64	$12.73	$12.73	15,356
2023-02-28	$12.29	$13.10	$12.29	$12.85	$12.85	52,323
2023-02-27	$12.07	$12.56	$12.07	$12.35	$12.35	22,646
2023-02-24	$12.46	$12.60	$12.07	$12.46	$12.46	14,988
2023-02-23	$12.66	$12.66	$11.92	$12.52	$12.52	12,840
2023-02-22	$12.19	$12.57	$11.76	$12.31	$12.31	17,460
2023-02-21	$12.09	$12.60	$11.87	$11.90	$11.90	15,803
2023-02-17	$11.63	$12.17	$11.63	$12.09	$12.09	26,465
2023-02-16	$11.48	$11.99	$11.12	$11.75	$11.75	56,576
2023-02-15	$11.23	$11.76	$11.23	$11.47	$11.47	28,167
2023-02-14	$11.19	$11.34	$11.12	$11.21	$11.21	25,406
2023-02-13	$11.22	$11.39	$11.21	$11.34	$11.34	23,789
2023-02-10	$11.37	$11.70	$11.34	$11.52	$11.52	24,269
2023-02-09	$11.45	$11.89	$11.45	$11.50	$11.50	16,616
2023-02-08	$11.95	$11.95	$11.26	$11.62	$11.62	10,907
2023-02-07	$11.89	$11.89	$11.71	$11.72	$11.72	24,498
2023-02-06	$11.86	$11.86	$11.39	$11.55	$11.55	16,237
2023-02-03	$11.55	$11.98	$11.55	$11.76	$11.76	14,641
2023-02-02	$11.79	$12.08	$11.53	$11.71	$11.71	36,131
2023-02-01	$11.68	$12.23	$11.52	$11.53	$11.53	47,793
2023-01-31	$11.80	$12.01	$11.66	$11.67	$11.67	8,053
2023-01-30	$11.99	$12.11	$11.78	$11.85	$11.85	8,068
2023-01-27	$11.96	$12.40	$11.88	$11.91	$11.91	5,120
2023-01-26	$12.29	$12.31	$11.88	$12.11	$12.11	10,485
2023-01-25	$12.38	$12.71	$11.87	$12.27	$12.27	24,803
2023-01-24	$11.78	$12.80	$11.78	$12.29	$12.29	15,688
2023-01-23	$11.49	$12.17	$11.49	$12.10	$12.10	16,758
2023-01-20	$11.37	$12.34	$11.13	$11.51	$11.51	34,926
2023-01-19	$12.15	$12.43	$11.27	$11.65	$11.65	16,906
2023-01-18	$12.42	$12.79	$11.99	$12.01	$12.01	15,177
2023-01-17	$12.57	$13.00	$12.17	$12.50	$12.50	24,136
2023-01-13	$12.77	$12.95	$12.60	$12.75	$12.75	22,984
2023-01-12	$12.79	$13.18	$12.79	$13.00	$13.00	12,359
2023-01-11	$12.48	$13.23	$12.48	$12.68	$12.68	31,533
2023-01-10	$11.45	$12.27	$11.43	$12.12	$12.12	26,912
2023-01-09	$10.90	$11.49	$10.90	$11.49	$11.49	18,202
2023-01-06	$10.90	$11.25	$10.57	$11.20	$11.20	33,687
2023-01-05	$11.30	$11.30	$11.09	$11.09	$11.09	3,086
2023-01-04	$11.01	$11.46	$10.93	$11.30	$11.30	11,716
2023-01-03	$10.63	$11.50	$10.63	$11.01	$11.01	18,669
2022-12-30	$10.63	$10.87	$10.38	$10.61	$10.61	15,235
2022-12-29	$10.62	$10.87	$10.26	$10.87	$10.87	17,374
2022-12-28	$10.69	$10.95	$10.52	$10.62	$10.62	32,896
2022-12-27	$10.99	$11.40	$10.51	$10.74	$10.74	39,381
2022-12-23	$10.63	$11.40	$10.44	$11.25	$11.25	28,540
2022-12-22	$10.23	$10.63	$9.82	$10.63	$10.63	31,771
2022-12-21	$9.79	$10.30	$9.66	$10.12	$10.12	29,163
2022-12-20	$9.81	$9.90	$9.68	$9.80	$9.80	326,299
2022-12-19	$9.97	$10.30	$9.82	$9.94	$9.94	49,786
2022-12-16	$10.24	$10.76	$10.24	$10.33	$10.33	25,916
2022-12-15	$10.17	$10.85	$10.17	$10.31	$10.31	36,510
2022-12-14	$11.02	$11.31	$10.26	$10.40	$10.40	156,912
2022-12-13	$11.57	$12.45	$11.31	$11.46	$11.46	15,500
2022-12-12	$12.00	$12.09	$11.09	$11.25	$11.25	20,935
2022-12-09	$11.80	$12.38	$11.60	$11.98	$11.98	9,033
2022-12-08	$11.37	$12.05	$11.35	$11.89	$11.89	9,163
2022-12-07	$12.01	$12.53	$11.03	$11.32	$11.32	45,054
2022-12-06	$12.76	$13.00	$12.00	$12.00	$12.00	17,251
2022-12-05	$12.85	$13.15	$12.58	$12.61	$12.61	12,114
2022-12-02	$12.95	$13.57	$12.82	$13.14	$13.14	13,522
2022-12-01	$13.08	$13.25	$12.90	$12.90	$12.90	32,661
2022-11-30	$12.87	$13.20	$12.87	$13.20	$13.20	29,747
2022-11-29	$13.27	$13.46	$12.78	$12.87	$12.87	11,905
2022-11-28	$13.28	$13.74	$13.11	$13.24	$13.24	16,453
2022-11-25	$13.37	$13.55	$13.22	$13.53	$13.53	18,129
2022-11-23	$12.93	$13.62	$12.77	$12.93	$12.93	14,823
2022-11-22	$13.44	$13.44	$12.77	$12.89	$12.89	21,757
2022-11-21	$13.42	$13.72	$12.50	$12.72	$12.72	50,011
2022-11-18	$14.50	$15.59	$13.42	$13.95	$13.95	115,129
2022-11-17	$16.67	$16.80	$16.25	$16.70	$16.70	63,492
2022-11-16	$16.28	$17.20	$15.73	$16.60	$16.60	81,165
2022-11-15	$16.81	$17.39	$16.06	$17.39	$17.39	48,292
2022-11-14	$17.07	$17.07	$15.90	$16.75	$16.75	18,604
2022-11-11	$17.35	$17.35	$15.67	$17.11	$17.11	8,397
2022-11-10	$16.44	$16.47	$15.90	$16.42	$16.42	14,213
2022-11-09	$15.71	$15.71	$15.13	$15.48	$15.48	40,682
2022-11-08	$15.05	$15.52	$15.05	$15.05	$15.05	9,139
2022-11-07	$15.20	$15.20	$14.98	$15.05	$15.05	12,151
2022-11-04	$15.23	$15.70	$14.50	$14.98	$14.98	12,687
2022-11-03	$14.84	$15.32	$14.84	$15.22	$15.22	5,457
2022-11-02	$15.20	$15.20	$14.55	$14.96	$14.96	14,955
2022-11-01	$15.20	$15.29	$15.17	$15.20	$15.20	3,014
2022-10-31	$15.50	$16.32	$15.11	$15.11	$15.11	8,404
2022-10-28	$15.91	$15.91	$15.09	$15.34	$15.34	17,504
2022-10-27	$16.30	$16.82	$15.17	$15.71	$15.71	26,393
2022-10-26	$15.21	$16.07	$15.21	$15.81	$15.81	23,382
2022-10-25	$15.63	$15.63	$14.93	$15.14	$15.14	20,441
2022-10-24	$15.24	$15.63	$15.23	$15.60	$15.60	8,716
2022-10-21	$15.54	$15.54	$14.68	$15.20	$15.20	11,001
2022-10-20	$14.76	$15.50	$14.71	$15.03	$15.03	38,098
2022-10-19	$14.85	$15.25	$14.75	$14.85	$14.85	8,237
2022-10-18	$15.32	$15.41	$14.79	$14.80	$14.80	21,322
2022-10-17	$14.50	$15.29	$14.50	$14.78	$14.78	23,740
2022-10-14	$14.73	$14.73	$14.26	$14.50	$14.50	15,736
2022-10-13	$13.91	$14.69	$13.91	$14.69	$14.69	14,848
2022-10-12	$13.81	$14.48	$13.81	$14.07	$14.07	23,600
2022-10-11	$13.82	$14.31	$13.82	$14.31	$14.31	17,201
2022-10-10	$14.10	$14.49	$13.80	$13.80	$13.80	16,669
2022-10-07	$14.27	$14.27	$14.00	$14.00	$14.00	5,335
2022-10-06	$14.25	$14.58	$14.24	$14.58	$14.58	13,622
2022-10-05	$14.82	$14.82	$13.92	$14.16	$14.16	7,556
2022-10-04	$14.53	$14.69	$14.44	$14.50	$14.50	20,447
2022-10-03	$14.17	$14.38	$13.75	$14.20	$14.20	36,446
2022-09-30	$14.48	$14.87	$13.78	$13.99	$13.99	37,410
2022-09-29	$14.40	$14.66	$14.15	$14.60	$14.60	38,579
2022-09-28	$15.07	$15.48	$15.00	$15.05	$15.05	16,197
2022-09-27	$15.41	$15.74	$15.02	$15.02	$15.02	14,749
2022-09-26	$15.41	$15.56	$15.01	$15.05	$15.05	48,230
2022-09-23	$15.54	$15.92	$15.02	$15.38	$15.38	23,631
2022-09-22	$15.62	$15.95	$15.62	$15.94	$15.94	13,450
2022-09-21	$16.65	$16.94	$15.87	$15.93	$15.93	27,446
2022-09-20	$17.40	$17.40	$16.01	$16.79	$16.79	32,274
2022-09-19	$17.00	$17.55	$17.00	$17.43	$17.43	25,944
2022-09-16	$17.20	$17.20	$16.64	$16.88	$16.88	75,641
2022-09-15	$17.16	$17.90	$17.01	$17.20	$17.20	13,027
2022-09-14	$17.25	$17.40	$17.12	$17.22	$17.22	22,187
2022-09-13	$17.40	$17.56	$17.00	$17.19	$17.19	10,790
2022-09-12	$17.28	$17.99	$17.28	$17.62	$17.62	5,708
2022-09-09	$17.00	$17.82	$16.71	$17.62	$17.62	57,999
2022-09-08	$17.37	$17.54	$16.60	$17.14	$17.14	21,774
2022-09-07	$17.65	$17.95	$17.46	$17.47	$17.47	8,594
2022-09-06	$18.05	$18.05	$17.46	$17.63	$17.63	12,227
2022-09-02	$18.38	$18.38	$17.66	$18.09	$18.09	5,884
2022-09-01	$18.87	$18.87	$18.01	$18.26	$18.26	16,677
2022-08-31	$18.28	$18.78	$18.10	$18.78	$18.78	37,480
2022-08-30	$19.09	$19.09	$18.25	$18.30	$18.30	19,302
2022-08-29	$19.10	$19.63	$18.66	$19.01	$19.01	9,734
2022-08-26	$20.00	$20.25	$19.25	$19.35	$19.35	20,502
2022-08-25	$19.68	$19.99	$19.14	$19.96	$19.96	20,949
2022-08-24	$20.09	$20.45	$19.62	$19.63	$19.63	8,209
2022-08-23	$20.31	$20.51	$19.86	$20.06	$20.06	6,879
2022-08-22	$20.27	$20.52	$19.84	$20.52	$20.52	20,493
2022-08-19	$20.30	$20.69	$20.15	$20.60	$20.60	24,315
2022-08-18	$21.02	$21.02	$20.34	$20.78	$20.78	7,556
2022-08-17	$20.71	$20.79	$20.35	$20.75	$20.75	15,682
2022-08-16	$21.17	$21.44	$20.61	$20.73	$20.73	42,338
2022-08-15	$21.60	$21.80	$20.88	$21.00	$21.00	23,703
2022-08-12	$21.31	$21.98	$20.10	$21.45	$21.45	75,332
2022-08-11	$21.75	$21.99	$21.06	$21.29	$21.29	24,158
2022-08-10	$22.05	$22.05	$21.58	$21.74	$21.74	25,111
2022-08-09	$22.04	$22.72	$21.75	$21.76	$21.76	12,037
2022-08-08	$22.13	$22.89	$22.11	$22.25	$22.25	25,498
2022-08-05	$23.73	$23.89	$22.05	$22.13	$22.13	28,997
2022-08-04	$24.25	$24.46	$23.64	$24.25	$24.25	10,664
2022-08-03	$24.05	$24.38	$23.77	$24.21	$24.21	9,692
2022-08-02	$23.66	$24.02	$23.66	$23.92	$23.92	7,007
2022-08-01	$22.91	$23.91	$22.91	$23.91	$23.91	12,301
2022-07-29	$23.58	$23.58	$23.04	$23.39	$23.39	6,361
2022-07-28	$23.47	$23.72	$23.40	$23.47	$23.47	6,064
2022-07-27	$23.00	$23.85	$22.72	$23.80	$23.80	20,568
2022-07-26	$23.18	$23.23	$22.76	$23.14	$23.14	13,684
2022-07-25	$23.30	$23.47	$22.99	$23.17	$23.17	15,101
2022-07-22	$23.66	$23.66	$22.70	$23.24	$23.24	5,477
2022-07-21	$23.71	$24.23	$23.40	$23.93	$23.93	9,533
2022-07-20	$24.10	$24.20	$23.22	$23.97	$23.97	30,686
2022-07-19	$23.60	$24.67	$23.60	$24.19	$24.19	29,337
2022-07-18	$23.30	$24.07	$23.30	$23.74	$23.74	12,948
2022-07-15	$22.94	$23.75	$22.26	$23.73	$23.73	34,317
2022-07-14	$23.19	$23.79	$21.65	$22.63	$22.63	40,604
2022-07-13	$25.38	$25.53	$23.44	$24.00	$24.00	38,790
2022-07-12	$27.76	$27.76	$25.41	$25.66	$25.66	49,498
2022-07-11	$27.55	$27.55	$27.30	$27.53	$27.53	2,401
2022-07-08	$27.28	$27.90	$27.21	$27.75	$27.75	6,711
2022-07-07	$27.46	$27.75	$27.30	$27.30	$27.30	3,930
2022-07-06	$27.45	$27.79	$26.98	$27.41	$27.41	5,900
2022-07-05	$27.30	$27.60	$27.00	$27.25	$27.25	13,857
2022-07-01	$28.11	$28.34	$28.10	$28.34	$28.34	5,292
2022-06-30	$27.97	$28.66	$27.66	$28.37	$28.37	14,093
2022-06-29	$28.64	$29.00	$28.24	$28.24	$28.24	19,880
2022-06-28	$29.20	$29.20	$28.40	$28.92	$28.92	10,945
2022-06-27	$29.29	$29.29	$28.23	$28.95	$28.95	12,716
2022-06-24	$28.07	$29.00	$28.07	$28.31	$28.31	18,908
2022-06-23	$27.98	$28.44	$27.50	$28.00	$28.00	34,159
2022-06-22	$28.11	$28.11	$27.51	$27.81	$27.81	2,574
2022-06-21	$28.53	$28.87	$27.43	$28.74	$28.74	19,308
2022-06-17	$27.02	$28.59	$27.02	$28.41	$28.41	25,122
2022-06-16	$26.91	$27.24	$26.39	$27.24	$27.24	21,852
2022-06-15	$27.94	$28.23	$27.09	$27.66	$27.66	17,931
2022-06-14	$27.32	$27.73	$26.99	$27.00	$27.00	11,076
2022-06-13	$27.60	$27.81	$26.49	$27.21	$27.21	29,099
2022-06-10	$28.82	$29.14	$27.71	$27.80	$27.80	38,210
2022-06-09	$28.75	$29.48	$28.75	$29.21	$29.21	6,179
2022-06-08	$29.69	$30.03	$28.70	$29.23	$29.23	20,557
2022-06-07	$29.72	$30.35	$29.15	$29.74	$29.74	16,995
2022-06-06	$30.12	$30.97	$29.54	$29.91	$29.91	23,394
2022-06-03	$29.47	$30.41	$29.47	$30.05	$30.05	7,297
2022-06-02	$28.84	$29.67	$28.84	$29.47	$29.47	8,105
2022-06-01	$29.57	$29.57	$28.57	$28.94	$28.94	16,760
2022-05-31	$28.46	$29.40	$28.46	$29.31	$29.31	11,623
2022-05-27	$29.15	$29.25	$29.07	$29.20	$29.20	9,253
2022-05-26	$28.83	$29.25	$28.77	$29.07	$29.07	19,306
2022-05-25	$28.79	$29.00	$28.57	$28.59	$28.59	9,157
2022-05-24	$29.05	$29.06	$28.14	$28.83	$28.83	16,512
2022-05-23	$28.80	$29.70	$28.60	$29.07	$29.07	20,236
2022-05-20	$29.13	$29.40	$28.65	$28.86	$28.86	13,474
2022-05-19	$29.85	$30.39	$29.02	$29.12	$29.12	36,992
2022-05-18	$30.96	$31.10	$30.00	$30.32	$30.32	10,538
2022-05-17	$30.50	$31.81	$30.42	$31.38	$31.38	21,719
2022-05-16	$29.21	$30.50	$28.60	$30.07	$30.07	39,285
2022-05-13	$28.42	$28.85	$28.36	$28.61	$28.61	26,770
2022-05-12	$27.92	$28.32	$27.36	$28.23	$28.23	21,898
2022-05-11	$28.11	$28.57	$28.05	$28.12	$28.12	32,162
2022-05-10	$29.16	$29.40	$27.67	$27.94	$27.94	29,214
2022-05-09	$30.25	$30.25	$28.55	$28.97	$28.97	42,157
2022-05-06	$29.81	$30.14	$29.50	$29.81	$29.81	24,452
2022-05-05	$30.95	$31.41	$30.03	$30.21	$30.21	21,236
2022-05-04	$30.50	$32.63	$30.26	$31.44	$31.44	136,440
2022-05-03	$28.54	$29.13	$28.54	$28.99	$28.99	28,507
2022-05-02	$28.68	$29.33	$28.51	$28.51	$28.51	10,921
2022-04-29	$28.99	$29.35	$28.75	$28.98	$28.98	19,932
2022-04-28	$29.50	$29.50	$28.51	$28.83	$28.83	47,784
2022-04-27	$29.44	$29.96	$29.25	$29.49	$29.49	16,330
2022-04-26	$29.93	$30.30	$29.25	$29.25	$29.25	7,645
2022-04-25	$29.84	$30.45	$29.65	$30.20	$30.20	20,898
2022-04-22	$31.20	$31.20	$29.80	$30.15	$30.15	26,932
2022-04-21	$32.00	$32.50	$30.80	$31.10	$31.10	20,317
2022-04-20	$31.95	$32.09	$30.93	$32.00	$32.00	14,463
2022-04-19	$31.50	$32.37	$30.52	$31.75	$31.75	19,814
2022-04-18	$32.45	$32.50	$30.95	$30.95	$30.95	11,597
2022-04-14	$31.45	$32.80	$31.45	$32.31	$32.31	13,691
2022-04-13	$31.20	$31.77	$30.92	$31.67	$31.67	12,648
2022-04-12	$30.50	$31.65	$30.44	$31.09	$31.09	23,936
2022-04-11	$30.35	$30.38	$29.85	$30.38	$30.38	11,262
2022-04-08	$29.59	$30.77	$29.44	$30.01	$30.01	7,796
2022-04-07	$30.02	$30.02	$29.49	$29.99	$29.99	5,372
2022-04-06	$29.50	$30.11	$29.07	$30.09	$30.09	12,117
2022-04-05	$30.11	$30.11	$29.56	$29.67	$29.67	6,711
2022-04-04	$30.06	$30.21	$29.53	$29.77	$29.77	6,806
2022-04-01	$30.00	$30.93	$29.94	$29.94	$29.94	12,067
2022-03-31	$29.52	$30.16	$29.52	$29.79	$29.79	18,901
2022-03-30	$29.96	$30.00	$29.56	$29.99	$29.99	5,551
2022-03-29	$29.81	$31.20	$29.50	$29.85	$29.85	22,969
2022-03-28	$28.44	$29.66	$28.16	$29.55	$29.55	24,308
2022-03-25	$28.32	$28.50	$27.77	$28.20	$28.20	13,561
2022-03-24	$29.12	$29.25	$28.40	$28.40	$28.40	14,261
2022-03-23	$28.89	$29.39	$28.54	$28.60	$28.60	11,929
2022-03-22	$29.44	$29.44	$28.55	$29.36	$29.36	7,870
2022-03-21	$27.75	$29.27	$27.75	$28.99	$28.99	6,480
2022-03-18	$28.36	$29.39	$28.36	$29.19	$29.19	9,311
2022-03-17	$28.50	$29.24	$28.17	$29.20	$29.20	13,148
2022-03-16	$27.25	$28.44	$27.25	$27.91	$27.91	17,504
2022-03-15	$27.30	$27.47	$26.99	$27.16	$27.16	5,068
2022-03-14	$27.61	$28.49	$27.11	$27.50	$27.50	14,277
2022-03-11	$27.67	$28.47	$27.18	$27.61	$27.61	5,737
2022-03-10	$27.50	$27.98	$27.06	$27.98	$27.98	12,222
2022-03-09	$27.59	$27.97	$27.31	$27.97	$27.97	5,876
2022-03-08	$26.68	$27.37	$26.56	$26.76	$26.76	7,093
2022-03-07	$28.74	$28.74	$26.65	$26.68	$26.68	30,954
2022-03-04	$29.04	$29.14	$28.00	$28.38	$28.38	20,841
2022-03-03	$29.86	$29.86	$29.14	$29.55	$29.55	6,794
2022-03-02	$29.61	$30.63	$29.61	$29.89	$29.89	4,636
2022-03-01	$30.46	$30.55	$29.10	$29.45	$29.45	19,571
2022-02-28	$30.78	$30.78	$29.65	$29.65	$29.65	10,246
2022-02-25	$30.47	$30.82	$29.68	$30.80	$30.80	8,861
2022-02-24	$29.51	$30.42	$29.39	$30.42	$30.42	13,092
2022-02-23	$30.23	$30.42	$30.00	$30.00	$30.00	5,968
2022-02-22	$30.01	$30.46	$30.00	$30.00	$30.00	10,833
2022-02-18	$30.61	$31.13	$30.56	$30.56	$30.56	8,421
2022-02-17	$31.00	$31.82	$30.76	$31.46	$31.46	8,179
2022-02-16	$31.10	$31.50	$30.61	$31.42	$31.42	5,871
2022-02-15	$30.50	$31.78	$30.50	$31.21	$31.21	14,932
2022-02-14	$30.64	$32.31	$30.10	$30.20	$30.20	23,796
2022-02-11	$31.20	$32.13	$30.70	$30.70	$30.70	15,473
2022-02-10	$31.50	$33.02	$31.16	$31.16	$31.16	18,065
2022-02-09	$32.75	$33.40	$31.40	$32.46	$32.46	64,497
2022-02-08	$31.60	$32.30	$30.65	$32.30	$32.30	17,841
2022-02-07	$30.41	$31.56	$30.41	$31.25	$31.25	5,725
2022-02-04	$30.07	$31.09	$30.07	$30.50	$30.50	25,106
2022-02-03	$31.52	$31.52	$29.91	$30.05	$30.05	17,262
2022-02-02	$31.01	$31.60	$30.09	$31.53	$31.53	13,685
2022-02-01	$30.16	$31.23	$30.00	$30.96	$30.96	14,066
2022-01-31	$29.72	$30.25	$29.60	$30.20	$30.20	9,580
2022-01-28	$29.60	$29.99	$29.24	$29.83	$29.83	9,828
2022-01-27	$30.12	$30.14	$29.20	$29.20	$29.20	3,463
2022-01-26	$29.71	$30.22	$29.30	$30.00	$30.00	27,515
2022-01-25	$29.27	$30.08	$29.16	$29.21	$29.21	14,246
2022-01-24	$29.45	$30.05	$29.00	$29.27	$29.27	26,523
2022-01-21	$29.17	$30.22	$29.17	$29.21	$29.21	29,244
2022-01-20	$31.28	$31.37	$29.40	$29.40	$29.40	15,519
2022-01-19	$31.00	$31.57	$30.60	$31.09	$31.09	15,799
2022-01-18	$32.29	$32.29	$30.50	$31.59	$31.59	24,351
2022-01-14	$31.90	$32.49	$31.67	$32.12	$32.12	15,399
2022-01-13	$33.69	$33.69	$31.79	$32.21	$32.21	17,259
2022-01-12	$30.28	$33.74	$30.28	$32.91	$32.91	49,566
2022-01-11	$29.50	$30.21	$29.00	$30.02	$30.02	61,264
2022-01-10	$29.79	$30.78	$27.51	$28.71	$28.71	46,791
2022-01-07	$30.47	$30.47	$29.51	$29.52	$29.52	5,935
2022-01-06	$30.65	$30.67	$30.05	$30.05	$30.05	11,830
2022-01-05	$31.23	$31.23	$30.30	$30.51	$30.51	24,967
2022-01-04	$30.95	$31.28	$30.30	$30.32	$30.32	6,955
2022-01-03	$30.51	$31.45	$30.51	$30.89	$30.89	29,634
2021-12-31	$29.01	$29.90	$29.00	$29.74	$29.74	18,418
2021-12-30	$29.08	$29.82	$28.49	$28.50	$28.50	25,021
2021-12-29	$28.35	$29.80	$28.35	$28.43	$28.43	19,919
2021-12-28	$28.91	$29.98	$28.87	$28.87	$28.87	11,434
2021-12-27	$28.48	$29.94	$28.00	$28.79	$28.79	21,891
2021-12-23	$29.43	$29.59	$28.47	$28.60	$28.60	13,274
2021-12-22	$27.91	$29.74	$27.59	$28.89	$28.89	15,852
2021-12-21	$27.60	$28.38	$27.60	$28.38	$28.38	10,145
2021-12-20	$27.11	$27.88	$27.09	$27.55	$27.55	15,210
2021-12-17	$27.81	$28.73	$26.71	$27.00	$27.00	34,051
2021-12-16	$27.73	$28.72	$27.47	$27.98	$27.98	12,706
2021-12-15	$27.19	$28.38	$27.19	$27.75	$27.75	12,401
2021-12-14	$27.38	$28.40	$27.38	$27.85	$27.85	20,296
2021-12-13	$29.50	$29.51	$28.26	$28.26	$28.26	15,783
2021-12-10	$30.00	$30.50	$29.24	$29.99	$29.99	28,649
2021-12-09	$29.10	$30.00	$29.04	$29.25	$29.25	47,501
2021-12-08	$29.00	$29.03	$28.43	$28.71	$28.71	7,535
2021-12-07	$29.13	$30.00	$29.01	$29.48	$29.48	13,683
2021-12-06	$28.55	$29.40	$28.09	$29.01	$29.01	16,882
2021-12-03	$29.35	$29.94	$28.00	$28.52	$28.52	21,237
2021-12-02	$29.55	$29.55	$29.05	$29.53	$29.53	12,979
2021-12-01	$30.21	$30.77	$29.48	$30.08	$30.08	20,122
2021-11-30	$30.70	$31.55	$29.09	$29.44	$29.44	13,869
2021-11-29	$29.45	$31.36	$27.69	$30.26	$30.26	37,671
2021-11-26	$30.13	$30.13	$28.48	$29.79	$29.79	12,013
2021-11-24	$29.60	$30.50	$29.48	$30.27	$30.27	9,845
2021-11-23	$29.42	$29.99	$29.15	$29.40	$29.40	20,284
2021-11-22	$30.39	$30.39	$29.02	$29.77	$29.77	23,446
2021-11-19	$28.00	$30.36	$27.19	$30.01	$30.01	58,337
2021-11-18	$27.82	$27.96	$26.61	$27.95	$27.95	17,879
2021-11-17	$27.73	$27.75	$27.06	$27.72	$27.72	9,818
2021-11-16	$27.37	$27.70	$26.94	$27.26	$27.26	9,719
2021-11-15	$27.05	$27.25	$26.97	$27.20	$27.20	6,407
2021-11-12	$27.51	$27.51	$26.91	$27.19	$27.19	9,673
2021-11-11	$27.07	$27.41	$26.73	$27.37	$27.37	15,800
2021-11-10	$26.97	$27.54	$26.71	$27.02	$27.02	8,850
2021-11-09	$27.68	$27.94	$26.99	$27.12	$27.12	7,750
2021-11-08	$27.80	$27.99	$27.04	$27.94	$27.94	8,388
2021-11-05	$27.21	$27.60	$27.08	$27.60	$27.60	10,023
2021-11-04	$26.99	$27.19	$26.76	$27.19	$27.19	3,250
2021-11-03	$26.78	$27.30	$26.75	$27.23	$27.23	2,966
2021-11-02	$26.91	$27.43	$25.16	$27.43	$27.43	11,446
2021-11-01	$26.97	$27.65	$26.16	$26.71	$26.71	12,240
2021-10-29	$27.47	$27.69	$26.32	$26.85	$26.85	11,453
2021-10-28	$27.03	$27.76	$26.99	$27.03	$27.03	29,358
2021-10-27	$25.13	$28.00	$25.00	$27.01	$27.01	131,584
2021-10-26	$24.38	$24.78	$24.10	$24.78	$24.78	9,676
2021-10-25	$25.32	$25.32	$24.49	$24.49	$24.49	13,368
2021-10-22	$25.07	$25.59	$25.07	$25.27	$25.27	8,399
2021-10-21	$25.42	$25.85	$25.42	$25.50	$25.50	4,673
2021-10-20	$25.41	$25.83	$25.08	$25.61	$25.61	4,230
2021-10-19	$25.50	$25.84	$25.46	$25.51	$25.51	12,524
2021-10-18	$25.74	$25.95	$25.00	$25.73	$25.73	9,061
2021-10-15	$26.27	$26.36	$25.75	$25.79	$25.79	5,626
2021-10-14	$26.45	$26.57	$25.74	$25.74	$25.74	7,838
2021-10-13	$26.50	$26.73	$25.93	$26.01	$26.01	7,396
2021-10-12	$26.03	$26.22	$25.66	$26.15	$26.15	16,259
2021-10-11	$26.05	$26.33	$25.21	$26.30	$26.30	11,975
2021-10-08	$26.37	$27.05	$26.07	$26.29	$26.29	10,341
2021-10-07	$27.05	$27.40	$26.34	$26.34	$26.34	10,823
2021-10-06	$27.15	$27.57	$26.61	$27.10	$27.10	17,089
2021-10-05	$27.61	$27.65	$27.25	$27.59	$27.59	14,446
2021-10-04	$27.85	$27.90	$27.28	$27.45	$27.45	3,561
2021-10-01	$26.63	$27.71	$26.63	$27.45	$27.45	14,209
2021-09-30	$28.24	$28.24	$26.80	$27.31	$27.31	16,474
2021-09-29	$27.21	$28.15	$27.08	$27.80	$27.80	10,043
2021-09-28	$27.19	$27.45	$26.80	$27.19	$27.19	6,341
2021-09-27	$27.52	$27.98	$27.25	$27.29	$27.29	11,873
2021-09-24	$28.30	$28.56	$27.51	$27.86	$27.86	6,099
2021-09-23	$27.20	$28.46	$27.01	$28.46	$28.46	27,293
2021-09-22	$26.52	$27.39	$26.52	$26.61	$26.61	16,478
2021-09-21	$27.41	$27.98	$26.52	$26.52	$26.52	58,200
2021-09-20	$27.07	$28.40	$26.01	$27.32	$27.32	23,290
2021-09-17	$28.44	$28.87	$28.00	$28.57	$28.57	17,425
2021-09-16	$29.06	$29.34	$28.44	$28.75	$28.75	19,278
2021-09-15	$29.41	$29.98	$29.02	$29.03	$29.03	20,213
2021-09-14	$29.76	$29.95	$29.00	$29.28	$29.28	9,212
2021-09-13	$29.93	$30.15	$29.53	$29.65	$29.65	10,402
2021-09-10	$31.09	$31.09	$29.95	$30.00	$30.00	5,164
2021-09-09	$30.19	$30.77	$29.76	$30.19	$30.19	7,501
2021-09-08	$29.67	$30.21	$29.50	$30.10	$30.10	19,291
2021-09-07	$28.19	$30.35	$28.19	$29.32	$29.32	38,114
2021-09-03	$30.75	$30.75	$29.44	$30.35	$30.35	10,501
2021-09-02	$31.08	$31.08	$30.50	$30.71	$30.71	10,609
2021-09-01	$30.69	$30.97	$29.96	$30.97	$30.97	11,092
2021-08-31	$30.45	$30.69	$30.09	$30.25	$30.25	9,038
2021-08-30	$30.45	$30.45	$29.67	$30.23	$30.23	8,017
2021-08-27	$30.00	$30.41	$29.51	$29.79	$29.79	16,060
2021-08-26	$29.96	$30.43	$29.62	$30.00	$30.00	14,463
2021-08-25	$30.04	$30.62	$29.91	$29.91	$29.91	16,772
2021-08-24	$30.48	$30.74	$29.85	$30.00	$30.00	19,607
2021-08-23	$29.81	$31.10	$29.71	$29.85	$29.85	45,586
2021-08-20	$29.99	$30.25	$29.51	$30.00	$30.00	12,825
2021-08-19	$30.35	$31.10	$29.74	$30.00	$30.00	23,137
2021-08-18	$30.60	$31.00	$30.60	$30.76	$30.76	9,471
2021-08-17	$32.10	$32.10	$30.23	$30.94	$30.94	18,413
2021-08-16	$32.85	$32.85	$31.90	$32.10	$32.10	11,207
2021-08-13	$32.28	$32.89	$32.09	$32.09	$32.09	23,731
2021-08-12	$33.25	$33.48	$32.03	$32.29	$32.29	20,530
2021-08-11	$34.56	$34.56	$32.78	$33.44	$33.44	24,124
2021-08-10	$33.08	$35.00	$32.87	$34.11	$34.11	18,195
2021-08-09	$33.49	$33.49	$32.27	$32.47	$32.47	15,020
2021-08-06	$31.96	$33.99	$30.03	$33.24	$33.24	33,872
2021-08-05	$32.56	$33.32	$31.80	$32.54	$32.54	15,280
2021-08-04	$31.91	$32.43	$31.91	$32.40	$32.40	5,083
2021-08-03	$31.55	$32.62	$31.55	$32.01	$32.01	17,636
2021-08-02	$31.13	$32.10	$31.13	$31.51	$31.51	16,071
2021-07-30	$31.28	$32.16	$31.28	$32.00	$32.00	10,725
2021-07-29	$31.61	$32.14	$31.08	$31.54	$31.54	13,133
2021-07-28	$31.20	$31.47	$31.01	$31.29	$31.29	5,161
2021-07-27	$31.68	$32.00	$30.91	$31.09	$31.09	4,052
2021-07-26	$31.42	$31.74	$30.96	$31.66	$31.66	11,968
2021-07-23	$31.22	$31.36	$30.57	$30.64	$30.64	15,332
2021-07-22	$31.71	$31.71	$31.22	$31.46	$31.46	11,008
2021-07-21	$32.32	$32.86	$31.65	$31.65	$31.65	31,664
2021-07-20	$32.76	$32.84	$31.21	$31.59	$31.59	29,300
2021-07-19	$31.44	$32.87	$31.32	$32.50	$32.50	26,296
2021-07-16	$32.50	$32.84	$31.20	$31.32	$31.32	40,309
2021-07-15	$31.90	$33.25	$31.65	$32.46	$32.46	99,181
2021-07-14	$30.40	$30.99	$30.11	$30.15	$30.15	10,328
2021-07-13	$30.23	$30.74	$30.12	$30.38	$30.38	14,382
2021-07-12	$30.16	$30.28	$29.70	$30.19	$30.19	4,952
2021-07-09	$29.18	$30.30	$29.18	$30.30	$30.30	5,462
2021-07-08	$29.57	$29.57	$29.02	$29.05	$29.05	1,884
2021-07-07	$29.80	$30.00	$29.61	$29.75	$29.75	14,278
2021-07-06	$30.74	$31.03	$29.50	$29.71	$29.71	10,560
2021-07-02	$30.27	$31.25	$30.27	$30.61	$30.61	5,987
2021-07-01	$30.18	$30.29	$29.50	$30.27	$30.27	18,824
2021-06-30	$29.32	$30.20	$29.32	$29.52	$29.52	9,302
2021-06-29	$28.41	$29.80	$28.41	$29.80	$29.80	13,358
2021-06-28	$29.24	$29.43	$28.30	$28.40	$28.40	17,311
2021-06-25	$29.60	$29.89	$29.23	$29.24	$29.24	12,171
2021-06-24	$29.80	$30.12	$29.40	$29.47	$29.47	13,643
2021-06-23	$29.48	$29.89	$29.26	$29.40	$29.40	8,468
2021-06-22	$29.64	$30.27	$29.33	$29.33	$29.33	11,116
2021-06-21	$29.52	$30.16	$29.07	$29.55	$29.55	15,571
2021-06-18	$29.75	$30.99	$29.05	$29.05	$29.05	11,862
2021-06-17	$31.42	$31.99	$29.46	$29.76	$29.76	15,668
2021-06-16	$30.59	$31.47	$30.22	$31.27	$31.27	26,840
2021-06-15	$29.83	$31.28	$29.58	$30.60	$30.60	24,913
2021-06-14	$30.04	$30.16	$29.28	$29.51	$29.51	37,789
2021-06-11	$30.13	$30.15	$29.29	$30.10	$30.10	13,049
2021-06-10	$30.30	$30.96	$29.65	$30.17	$30.17	18,586
2021-06-09	$30.93	$31.58	$30.12	$30.12	$30.12	14,465
2021-06-08	$30.78	$31.33	$30.55	$30.66	$30.66	13,463
2021-06-07	$30.32	$30.84	$30.32	$30.76	$30.76	17,130
2021-06-04	$30.69	$30.81	$30.26	$30.41	$30.41	13,689
2021-06-03	$30.75	$31.12	$30.21	$30.49	$30.49	39,265
2021-06-02	$30.15	$31.15	$29.56	$30.84	$30.84	58,131
2021-06-01	$31.35	$31.73	$30.13	$30.13	$30.13	38,228
2021-05-28	$32.03	$32.03	$31.21	$31.28	$31.28	3,811
2021-05-27	$31.66	$32.44	$31.66	$31.76	$31.76	9,675
2021-05-26	$31.85	$32.94	$31.17	$31.71	$31.71	12,562
2021-05-25	$33.69	$33.94	$31.25	$31.69	$31.69	20,995
2021-05-24	$32.73	$33.05	$32.40	$32.40	$32.40	14,222
2021-05-21	$33.59	$34.39	$32.54	$32.99	$32.99	30,846
2021-05-20	$33.51	$33.79	$33.50	$33.50	$33.50	6,208
2021-05-19	$33.81	$34.95	$33.33	$33.70	$33.70	15,949
2021-05-18	$34.19	$35.26	$33.48	$34.60	$34.60	17,783
2021-05-17	$32.52	$34.48	$32.52	$34.25	$34.25	25,479
2021-05-14	$32.53	$33.26	$32.31	$33.12	$33.12	17,864
2021-05-13	$32.02	$33.00	$32.00	$32.21	$32.21	19,306
2021-05-12	$33.50	$34.19	$32.01	$32.14	$32.14	47,838
2021-05-11	$34.10	$34.21	$32.40	$33.80	$33.80	38,515
2021-05-10	$32.57	$34.15	$32.56	$34.10	$34.10	26,012
2021-05-07	$31.75	$33.00	$30.28	$32.42	$32.42	32,276
2021-05-06	$32.97	$34.12	$31.60	$32.28	$32.28	83,310
2021-05-05	$32.49	$33.56	$32.49	$33.01	$33.01	8,400
2021-05-04	$34.00	$34.00	$32.01	$33.53	$33.53	22,723
2021-05-03	$34.50	$34.50	$33.87	$34.12	$34.12	31,357
2021-04-30	$33.72	$34.38	$33.47	$34.01	$34.01	21,098
2021-04-29	$34.00	$34.61	$33.49	$33.95	$33.95	50,764
2021-04-28	$33.00	$33.98	$32.36	$33.71	$33.71	41,091
2021-04-27	$31.00	$32.50	$31.00	$32.35	$32.35	39,856
2021-04-26	$29.99	$30.84	$29.54	$30.80	$30.80	32,781
2021-04-23	$28.66	$29.92	$28.52	$29.15	$29.15	96,531
2021-04-22	$29.00	$29.00	$27.71	$28.59	$28.59	28,461
2021-04-21	$28.13	$29.00	$27.31	$27.70	$27.70	22,329
2021-04-20	$28.50	$28.50	$26.51	$28.11	$28.11	92,040
2021-04-19	$26.70	$27.12	$26.15	$26.99	$26.99	13,105
2021-04-16	$26.81	$27.16	$26.16	$26.68	$26.68	7,007
2021-04-15	$27.00	$27.00	$26.00	$26.66	$26.66	4,780
2021-04-14	$27.43	$27.75	$26.94	$26.95	$26.95	12,641
2021-04-13	$28.20	$28.49	$27.06	$27.69	$27.69	11,788
2021-04-12	$28.00	$28.50	$27.55	$28.48	$28.48	29,824
2021-04-09	$28.00	$28.11	$27.65	$28.07	$28.07	18,325
2021-04-08	$28.52	$28.52	$27.54	$28.09	$28.09	23,008
2021-04-07	$28.64	$28.64	$28.09	$28.09	$28.09	11,517
2021-04-06	$28.50	$28.97	$28.50	$28.62	$28.62	16,535
2021-04-05	$28.70	$28.92	$28.20	$28.39	$28.39	31,470
2021-04-01	$27.49	$28.30	$27.49	$28.28	$28.28	21,104
2021-03-31	$27.40	$28.10	$27.13	$27.13	$27.13	24,676
2021-03-30	$26.71	$27.79	$26.61	$27.79	$27.79	11,103
2021-03-29	$26.88	$27.35	$26.45	$26.98	$26.98	11,065
2021-03-26	$26.50	$27.02	$26.15	$26.67	$26.67	18,506
2021-03-25	$24.81	$26.71	$24.81	$26.45	$26.45	34,821
2021-03-24	$26.19	$26.19	$25.04	$25.43	$25.43	6,147
2021-03-23	$26.28	$26.38	$25.53	$25.69	$25.69	73,478
2021-03-22	$26.70	$27.20	$26.22	$26.27	$26.27	27,422
2021-03-19	$26.71	$27.50	$26.47	$26.66	$26.66	29,018
2021-03-18	$27.21	$27.52	$26.40	$26.53	$26.53	27,908
2021-03-17	$26.64	$27.36	$26.07	$27.34	$27.34	17,047
2021-03-16	$28.80	$28.80	$26.75	$26.77	$26.77	17,720
2021-03-15	$27.58	$29.00	$26.77	$28.85	$28.85	26,163
2021-03-12	$26.33	$27.88	$26.33	$27.86	$27.86	30,506
2021-03-11	$26.29	$26.59	$25.96	$26.31	$26.31	18,846
2021-03-10	$26.95	$26.95	$25.85	$26.19	$26.19	24,681
2021-03-09	$26.39	$27.00	$26.32	$26.48	$26.48	33,229
2021-03-08	$25.38	$26.97	$25.38	$26.26	$26.26	20,819
2021-03-05	$25.35	$26.25	$24.87	$25.80	$25.80	20,455
2021-03-04	$26.00	$26.64	$23.99	$25.00	$25.00	45,571
2021-03-03	$27.64	$27.97	$26.25	$26.25	$26.25	23,037
2021-03-02	$28.49	$28.49	$27.27	$28.00	$28.00	9,435
2021-03-01	$28.50	$28.50	$27.62	$28.00	$28.00	27,653
2021-02-26	$27.79	$27.79	$26.38	$27.26	$27.26	32,639
2021-02-25	$26.81	$27.99	$26.69	$27.14	$27.14	37,709
2021-02-24	$26.87	$26.95	$26.52	$26.85	$26.85	20,635
2021-02-23	$27.18	$27.20	$25.60	$26.77	$26.77	43,537
2021-02-22	$26.91	$27.74	$26.91	$27.40	$27.40	19,021
2021-02-19	$26.84	$27.36	$26.59	$26.91	$26.91	14,507
2021-02-18	$26.90	$27.37	$26.12	$26.51	$26.51	50,880
2021-02-17	$27.60	$27.69	$27.18	$27.39	$27.39	23,532
2021-02-16	$27.84	$28.14	$27.32	$27.60	$27.60	80,128
2021-02-12	$27.56	$27.96	$27.12	$27.62	$27.62	24,927
2021-02-11	$26.90	$27.75	$26.66	$27.43	$27.43	73,896
2021-02-10	$26.99	$27.00	$26.01	$26.90	$26.90	49,189
2021-02-09	$24.50	$26.45	$24.25	$26.20	$26.20	125,162
2021-02-08	$22.90	$23.82	$22.78	$23.41	$23.41	24,665
2021-02-05	$22.52	$23.32	$22.52	$22.88	$22.88	23,771
2021-02-04	$22.51	$22.82	$22.13	$22.52	$22.52	9,275
2021-02-03	$22.68	$22.76	$21.87	$22.21	$22.21	10,612
2021-02-02	$23.00	$23.72	$22.40	$22.94	$22.94	60,159
2021-02-01	$20.28	$22.34	$20.28	$22.00	$22.00	36,605
2021-01-29	$20.51	$20.96	$19.50	$20.02	$20.02	18,307
2021-01-28	$21.28	$21.28	$20.00	$20.05	$20.05	12,605
2021-01-27	$20.72	$20.96	$20.10	$20.25	$20.25	9,260
2021-01-26	$20.64	$21.13	$20.50	$20.83	$20.83	6,241
2021-01-25	$21.10	$21.14	$20.50	$20.57	$20.57	7,839
2021-01-22	$21.76	$22.22	$21.00	$21.24	$21.24	15,148
2021-01-21	$21.28	$22.29	$21.28	$21.30	$21.30	13,964
2021-01-20	$21.35	$21.73	$21.07	$21.54	$21.54	6,966
2021-01-19	$21.36	$21.90	$21.13	$21.34	$21.34	15,844
2021-01-15	$21.17	$21.28	$20.50	$21.06	$21.06	18,761
2021-01-14	$21.38	$21.50	$20.95	$21.15	$21.15	19,691
2021-01-13	$20.61	$20.80	$20.51	$20.60	$20.60	8,604
2021-01-12	$20.75	$21.00	$18.00	$20.49	$20.49	108,263
2021-01-11	$20.11	$20.93	$20.11	$20.75	$20.75	4,754
2021-01-08	$21.50	$21.50	$20.34	$20.51	$20.51	11,622
2021-01-07	$20.68	$21.47	$20.67	$20.99	$20.99	7,427
2021-01-06	$21.00	$21.47	$20.51	$20.56	$20.56	10,670
2021-01-05	$20.12	$20.95	$20.06	$20.51	$20.51	12,102
2021-01-04	$20.07	$20.25	$19.77	$20.07	$20.07	11,537
2020-12-31	$19.72	$20.46	$19.70	$20.07	$20.07	7,163
2020-12-30	$19.55	$20.50	$19.55	$20.27	$20.27	12,623
2020-12-29	$19.99	$19.99	$19.26	$19.53	$19.53	11,603
2020-12-28	$20.78	$21.53	$19.61	$19.93	$19.93	25,864
2020-12-24	$20.50	$21.24	$20.50	$20.79	$20.79	5,855
2020-12-23	$20.35	$20.78	$20.35	$20.52	$20.52	7,673
2020-12-22	$20.55	$20.55	$20.11	$20.35	$20.35	15,330
2020-12-21	$21.60	$21.79	$20.43	$20.43	$20.43	33,671
2020-12-18	$22.43	$22.86	$21.80	$21.80	$21.80	11,916
2020-12-17	$22.62	$22.62	$22.12	$22.34	$22.34	9,560
2020-12-16	$22.50	$22.71	$22.28	$22.31	$22.31	6,136
2020-12-15	$22.12	$22.74	$21.65	$22.63	$22.63	8,437
2020-12-14	$23.07	$23.70	$21.99	$22.28	$22.28	19,169
2020-12-11	$22.97	$23.75	$22.97	$23.39	$23.39	9,964
2020-12-10	$23.30	$23.50	$22.52	$23.03	$23.03	15,200
2020-12-09	$22.82	$23.50	$22.82	$23.21	$23.21	14,864
2020-12-08	$21.59	$23.00	$21.59	$22.85	$22.85	16,551
2020-12-07	$21.57	$22.19	$21.57	$22.17	$22.17	11,408
2020-12-04	$21.95	$22.33	$21.27	$22.00	$22.00	23,294
2020-12-03	$21.47	$22.24	$21.11	$22.24	$22.24	31,449
2020-12-02	$21.22	$21.47	$20.99	$21.29	$21.29	21,155
2020-12-01	$21.23	$21.61	$20.80	$21.50	$21.50	26,284
2020-11-30	$22.30	$22.30	$21.18	$21.56	$21.56	29,670
2020-11-27	$21.10	$22.19	$20.95	$22.10	$22.10	20,278
2020-11-25	$21.85	$22.18	$21.78	$22.13	$22.13	9,589
2020-11-24	$21.42	$21.98	$21.39	$21.76	$21.76	16,478
2020-11-23	$22.30	$22.30	$21.22	$21.36	$21.36	36,966
2020-11-20	$21.00	$22.48	$20.63	$22.34	$22.34	96,143
2020-11-19	$19.40	$19.85	$18.76	$19.81	$19.81	35,980
2020-11-18	$18.62	$19.30	$18.48	$19.21	$19.21	25,460
2020-11-17	$18.43	$18.70	$18.09	$18.59	$18.59	17,551
2020-11-16	$17.84	$18.80	$17.71	$18.10	$18.10	15,268
2020-11-13	$18.50	$18.60	$17.80	$17.94	$17.94	9,206
2020-11-12	$18.66	$18.66	$18.00	$18.49	$18.49	23,965
2020-11-11	$17.52	$18.66	$17.19	$18.66	$18.66	16,234
2020-11-10	$16.67	$17.48	$16.51	$17.18	$17.18	18,178
2020-11-09	$17.15	$17.69	$16.75	$16.75	$16.75	46,634
2020-11-06	$17.19	$17.45	$16.72	$16.74	$16.74	11,264
2020-11-05	$17.30	$17.50	$16.99	$17.50	$17.50	13,567
2020-11-04	$16.64	$17.69	$16.64	$17.19	$17.19	13,096
2020-11-03	$17.18	$17.53	$16.54	$16.85	$16.85	32,608
2020-11-02	$16.77	$17.29	$16.65	$16.65	$16.65	22,493
2020-10-30	$16.93	$17.60	$16.65	$16.65	$16.65	23,267
2020-10-29	$16.55	$17.32	$16.48	$17.32	$17.32	24,722
2020-10-28	$16.35	$17.47	$16.22	$16.85	$16.85	19,179
2020-10-27	$16.99	$17.00	$16.30	$16.90	$16.90	22,146
2020-10-26	$17.68	$17.68	$16.50	$16.94	$16.94	21,566
2020-10-23	$17.85	$17.94	$17.21	$17.60	$17.60	25,302
2020-10-22	$18.39	$18.75	$17.50	$17.70	$17.70	45,792
2020-10-21	$19.50	$19.85	$18.26	$18.46	$18.46	26,521
2020-10-20	$19.09	$19.36	$18.75	$19.33	$19.33	22,657
2020-10-19	$18.71	$19.36	$18.61	$18.69	$18.69	24,604
2020-10-16	$18.38	$18.98	$18.18	$18.71	$18.71	19,655
2020-10-15	$18.25	$18.90	$17.82	$18.18	$18.18	47,357
2020-10-14	$17.90	$18.25	$17.53	$17.87	$17.87	21,915
2020-10-13	$16.65	$17.89	$16.65	$17.74	$17.74	93,455
2020-10-12	$15.59	$17.00	$15.58	$16.58	$16.58	131,924
2020-10-09	$15.30	$16.00	$15.25	$15.31	$15.31	13,385
2020-10-08	$14.97	$15.24	$14.72	$15.10	$15.10	30,133
2020-10-07	$14.28	$14.89	$14.28	$14.70	$14.70	28,496
2020-10-06	$14.50	$14.71	$14.00	$14.10	$14.10	27,322
2020-10-05	$14.68	$14.97	$14.39	$14.41	$14.41	26,194
2020-10-02	$14.65	$14.97	$14.52	$14.68	$14.68	16,310
2020-10-01	$14.19	$14.81	$14.19	$14.73	$14.73	10,086
2020-09-30	$14.12	$14.52	$14.05	$14.25	$14.25	13,868
2020-09-29	$14.19	$14.27	$13.79	$14.27	$14.27	14,906
2020-09-28	$14.72	$14.97	$14.30	$14.30	$14.30	21,915
2020-09-25	$14.30	$14.50	$14.00	$14.08	$14.08	20,263
2020-09-24	$14.21	$14.69	$13.91	$14.10	$14.10	13,312
2020-09-23	$14.36	$14.97	$14.00	$14.26	$14.26	11,422
2020-09-22	$14.22	$14.30	$14.01	$14.29	$14.29	8,151
2020-09-21	$14.58	$14.58	$14.05	$14.16	$14.16	9,511
2020-09-18	$15.08	$15.18	$14.79	$14.99	$14.99	8,885
2020-09-17	$15.22	$15.33	$15.08	$15.08	$15.08	4,833
2020-09-16	$15.22	$15.43	$15.21	$15.21	$15.21	10,015
2020-09-15	$14.87	$15.50	$14.87	$15.07	$15.07	34,766
2020-09-14	$14.56	$15.33	$14.56	$15.07	$15.07	28,842
2020-09-11	$14.71	$15.19	$14.50	$14.56	$14.56	9,733
2020-09-10	$15.20	$15.33	$14.60	$14.60	$14.60	20,132
2020-09-09	$15.17	$15.17	$14.98	$15.00	$15.00	7,973
2020-09-08	$14.37	$15.29	$14.37	$15.24	$15.24	14,943
2020-09-04	$15.40	$15.40	$14.27	$14.75	$14.75	24,139
2020-09-03	$15.01	$15.35	$14.66	$15.35	$15.35	12,745
2020-09-02	$14.51	$15.24	$14.51	$15.17	$15.17	11,652
2020-09-01	$14.15	$14.57	$13.66	$14.42	$14.42	12,245
2020-08-31	$14.65	$14.65	$14.10	$14.12	$14.12	18,960
2020-08-28	$14.51	$14.66	$14.36	$14.65	$14.65	7,543
2020-08-27	$14.46	$14.56	$14.20	$14.33	$14.33	6,404
2020-08-26	$14.19	$14.95	$14.16	$14.27	$14.27	11,077
2020-08-25	$14.54	$14.75	$14.16	$14.74	$14.74	28,487
2020-08-24	$14.26	$14.66	$14.20	$14.28	$14.28	21,585
2020-08-21	$13.61	$14.14	$13.61	$14.14	$14.14	26,868
2020-08-20	$13.93	$14.40	$13.79	$13.80	$13.80	13,425
2020-08-19	$14.42	$14.46	$13.80	$14.22	$14.22	8,981
2020-08-18	$14.80	$14.82	$14.06	$14.11	$14.11	14,826
2020-08-17	$15.15	$15.15	$14.67	$14.68	$14.68	12,617
2020-08-14	$15.23	$15.52	$15.04	$15.08	$15.08	22,477
2020-08-13	$15.25	$15.48	$14.89	$15.48	$15.48	8,590
2020-08-12	$15.55	$15.55	$15.01	$15.01	$15.01	15,684
2020-08-11	$15.00	$15.88	$14.73	$15.20	$15.20	62,519
2020-08-10	$14.22	$14.49	$14.16	$14.49	$14.49	27,525
2020-08-07	$14.11	$14.37	$13.55	$14.01	$14.01	8,192
2020-08-06	$13.93	$14.19	$13.53	$14.00	$14.00	21,335
2020-08-05	$13.82	$14.29	$13.37	$14.01	$14.01	16,103
2020-08-04	$14.00	$14.39	$13.50	$14.01	$14.01	20,135
2020-08-03	$14.34	$14.74	$13.23	$13.95	$13.95	41,516
2020-07-31	$12.25	$14.59	$12.25	$14.08	$14.08	82,533
2020-07-30	$12.77	$13.48	$12.61	$13.48	$13.48	29,150
2020-07-29	$12.78	$13.40	$12.78	$13.30	$13.30	18,423
2020-07-28	$12.69	$13.15	$12.68	$12.86	$12.86	13,883
2020-07-27	$12.53	$12.99	$12.44	$12.77	$12.77	29,741
2020-07-24	$12.40	$12.90	$12.21	$12.35	$12.35	15,851
2020-07-23	$13.01	$13.34	$12.50	$12.62	$12.62	15,049
2020-07-22	$12.68	$13.37	$12.68	$13.01	$13.01	37,323
2020-07-21	$12.55	$13.00	$12.44	$12.73	$12.73	19,309
2020-07-20	$12.85	$12.94	$12.16	$12.23	$12.23	20,727
2020-07-17	$12.46	$12.79	$12.11	$12.60	$12.60	16,800
2020-07-16	$12.17	$12.48	$12.08	$12.19	$12.19	18,000
2020-07-15	$12.27	$12.55	$11.98	$12.27	$12.27	19,600
2020-07-14	$11.76	$11.97	$11.53	$11.87	$11.87	39,500
2020-07-13	$12.35	$12.35	$11.70	$11.70	$11.70	32,800
2020-07-10	$12.27	$12.80	$11.89	$12.14	$12.14	9,200
2020-07-09	$12.00	$13.00	$11.29	$12.32	$12.32	124,100
2020-07-08	$11.97	$11.97	$11.66	$11.86	$11.86	12,900
2020-07-07	$12.26	$12.28	$11.68	$12.03	$12.03	21,300
2020-07-06	$12.97	$12.97	$12.30	$12.42	$12.42	23,900
2020-07-02	$12.70	$12.83	$12.00	$12.64	$12.64	51,200
2020-07-01	$12.12	$12.85	$12.00	$12.45	$12.45	35,800
2020-06-30	$12.49	$12.50	$11.90	$12.12	$12.12	20,000
2020-06-29	$12.08	$12.45	$11.68	$12.45	$12.45	33,200
2020-06-26	$12.56	$12.56	$11.20	$11.67	$11.67	612,211
2020-06-25	$11.33	$11.92	$11.14	$11.80	$11.80	98,636
2020-06-24	$11.18	$11.93	$11.01	$11.64	$11.64	74,869
2020-06-23	$11.93	$12.00	$11.45	$11.62	$11.62	72,992
2020-06-22	$11.62	$11.89	$11.26	$11.73	$11.73	48,220
2020-06-19	$11.91	$12.25	$11.35	$11.62	$11.62	136,010
2020-06-18	$11.60	$11.80	$11.40	$11.66	$11.66	94,930
2020-06-17	$12.06	$12.38	$11.47	$11.63	$11.63	169,510
2020-06-16	$12.28	$12.98	$11.69	$11.92	$11.92	96,492
2020-06-15	$11.70	$12.41	$11.55	$12.21	$12.21	47,666
2020-06-12	$12.51	$12.91	$11.66	$11.88	$11.88	61,347
2020-06-11	$13.08	$13.24	$12.01	$12.06	$12.06	75,572
2020-06-10	$13.80	$14.50	$12.72	$13.82	$13.82	61,458
2020-06-09	$15.01	$15.01	$13.61	$13.89	$13.89	80,482
2020-06-08	$14.17	$15.27	$13.86	$15.06	$15.06	115,616
2020-06-05	$12.61	$14.36	$12.51	$13.70	$13.70	159,840
2020-06-04	$13.00	$13.00	$11.92	$12.32	$12.32	66,942
2020-06-03	$11.88	$12.95	$11.88	$12.66	$12.66	57,769
2020-06-02	$12.11	$12.50	$11.54	$11.86	$11.86	37,622
2020-06-01	$12.35	$12.76	$11.72	$11.81	$11.81	67,499
2020-05-29	$12.39	$12.45	$11.84	$12.31	$12.31	34,038
2020-05-28	$14.26	$14.26	$12.51	$12.64	$12.64	60,379
2020-05-27	$11.79	$14.49	$11.40	$13.94	$13.94	161,679
2020-05-26	$11.20	$11.25	$10.50	$11.09	$11.09	47,917
2020-05-22	$10.73	$10.73	$10.00	$10.23	$10.23	43,717
2020-05-21	$10.99	$11.10	$10.52	$10.64	$10.64	34,198
2020-05-20	$10.55	$10.78	$10.20	$10.76	$10.76	50,510
2020-05-19	$11.45	$11.45	$10.05	$10.06	$10.06	100,971
2020-05-18	$11.38	$11.92	$10.77	$11.25	$11.25	92,250
2020-05-15	$11.55	$11.55	$10.54	$11.09	$11.09	23,064
2020-05-14	$10.03	$11.66	$9.34	$11.60	$11.60	39,878
2020-05-13	$10.69	$10.74	$9.98	$10.35	$10.35	45,169
2020-05-12	$12.39	$12.40	$11.00	$11.00	$11.00	45,341
2020-05-11	$12.20	$12.39	$11.81	$12.20	$12.20	24,095
2020-05-08	$12.15	$12.70	$12.01	$12.35	$12.35	28,485
2020-05-07	$12.20	$12.70	$11.73	$11.90	$11.90	30,521
2020-05-06	$13.08	$13.44	$12.00	$12.00	$12.00	40,557
2020-05-05	$13.70	$14.58	$12.71	$13.06	$13.06	42,684
2020-05-04	$13.01	$13.36	$12.72	$13.17	$13.17	39,364
2020-05-01	$11.12	$13.00	$11.00	$12.97	$12.97	47,376
2020-04-30	$13.60	$13.60	$12.51	$12.88	$12.88	46,396
2020-04-29	$11.89	$13.62	$11.30	$13.02	$13.02	87,397
2020-04-28	$10.64	$11.30	$10.42	$11.23	$11.23	64,228
2020-04-27	$9.13	$10.65	$9.13	$10.28	$10.28	62,516
2020-04-24	$9.42	$9.49	$9.00	$9.35	$9.35	18,077
2020-04-23	$9.40	$9.74	$9.00	$9.04	$9.04	32,569
2020-04-22	$9.92	$10.00	$9.36	$9.45	$9.45	25,945
2020-04-21	$10.40	$10.50	$9.44	$9.52	$9.52	38,439
2020-04-20	$10.74	$11.20	$10.31	$10.52	$10.52	47,560
2020-04-17	$10.22	$11.30	$10.22	$10.82	$10.82	56,010
2020-04-16	$10.41	$10.60	$9.26	$9.34	$9.34	28,090
2020-04-15	$10.95	$10.95	$10.17	$10.36	$10.36	32,104
2020-04-14	$10.69	$11.25	$10.50	$10.94	$10.94	56,887
2020-04-13	$11.20	$11.36	$9.54	$10.07	$10.07	40,987
2020-04-09	$10.25	$10.94	$10.01	$10.78	$10.78	37,734
2020-04-08	$9.30	$10.19	$9.11	$9.96	$9.96	40,228
2020-04-07	$9.98	$10.10	$9.07	$9.30	$9.30	71,965
2020-04-06	$8.93	$9.70	$8.93	$9.50	$9.50	21,742
2020-04-03	$9.33	$9.90	$7.53	$8.75	$8.75	64,175
2020-04-02	$9.89	$9.89	$8.74	$9.29	$9.29	44,607
2020-04-01	$9.77	$9.77	$9.09	$9.49	$9.49	29,049
2020-03-31	$11.29	$11.33	$9.63	$10.41	$10.41	32,330
2020-03-30	$10.73	$11.64	$10.33	$11.49	$11.49	29,809
2020-03-27	$12.38	$12.38	$11.11	$11.21	$11.21	23,673
2020-03-26	$11.14	$12.69	$11.10	$12.68	$12.68	47,385
2020-03-25	$11.01	$12.60	$10.40	$11.97	$11.97	47,390
2020-03-24	$10.19	$10.53	$9.90	$10.48	$10.48	39,759
2020-03-23	$9.06	$10.08	$8.69	$9.36	$9.36	43,818
2020-03-20	$8.71	$10.20	$8.45	$8.97	$8.97	68,803
2020-03-19	$8.67	$9.50	$8.35	$8.97	$8.97	35,342
2020-03-18	$10.92	$10.92	$7.70	$8.29	$8.29	30,211
2020-03-17	$10.98	$11.38	$10.10	$10.92	$10.92	43,492
2020-03-16	$12.29	$12.29	$10.06	$10.26	$10.26	33,079
2020-03-13	$12.00	$12.94	$11.25	$12.39	$12.39	35,619
2020-03-12	$13.65	$14.89	$10.78	$11.28	$11.28	51,423
2020-03-11	$15.42	$15.77	$14.51	$14.67	$14.67	36,863
2020-03-10	$15.95	$16.78	$15.30	$15.46	$15.46	58,585
2020-03-09	$17.24	$18.01	$15.10	$15.89	$15.89	36,432
2020-03-06	$18.55	$19.88	$17.76	$17.83	$17.83	37,952
2020-03-05	$19.63	$20.03	$18.51	$18.93	$18.93	13,113
2020-03-04	$19.21	$20.25	$19.21	$19.73	$19.73	15,790
2020-03-03	$19.87	$21.17	$18.68	$19.19	$19.19	23,505
2020-03-02	$19.88	$20.06	$19.35	$19.85	$19.85	26,812
2020-02-28	$20.00	$21.76	$19.36	$19.76	$19.76	19,466
2020-02-27	$20.27	$20.39	$19.81	$20.01	$20.01	28,500
2020-02-26	$21.48	$22.57	$21.00	$21.00	$21.00	11,911
2020-02-25	$22.21	$22.99	$21.51	$21.77	$21.77	21,713
2020-02-24	$22.11	$22.25	$21.61	$22.11	$22.11	16,666
2020-02-21	$22.34	$22.34	$22.00	$22.22	$22.22	43,178
2020-02-20	$22.50	$22.64	$22.15	$22.30	$22.30	21,686
2020-02-19	$22.90	$23.94	$22.77	$22.88	$22.88	16,219
2020-02-18	$22.31	$23.40	$22.31	$23.35	$23.35	20,840
2020-02-14	$23.40	$23.63	$22.72	$23.31	$23.31	7,280
2020-02-13	$22.56	$23.52	$22.56	$23.08	$23.08	10,330
2020-02-12	$22.50	$23.25	$22.49	$22.56	$22.56	42,999
2020-02-11	$23.13	$23.33	$22.18	$22.50	$22.50	22,400
2020-02-10	$24.51	$25.11	$23.01	$23.01	$23.01	9,347
2020-02-07	$26.84	$27.11	$24.88	$24.88	$24.88	13,201
2020-02-06	$27.98	$28.05	$26.38	$26.38	$26.38	16,701
2020-02-05	$27.60	$28.48	$27.37	$27.37	$27.37	9,816
2020-02-04	$27.00	$28.24	$26.94	$27.90	$27.90	21,965
2020-02-03	$25.50	$25.85	$24.30	$24.30	$24.30	20,461
2020-01-31	$27.83	$27.83	$25.01	$25.08	$25.08	5,384
2020-01-30	$26.87	$27.56	$26.40	$27.54	$27.54	5,390
2020-01-29	$27.05	$27.83	$26.36	$27.35	$27.35	11,305
2020-01-28	$26.90	$28.00	$26.90	$27.66	$27.66	7,143
2020-01-27	$27.01	$27.25	$26.51	$26.95	$26.95	9,590
2020-01-24	$27.09	$27.90	$26.66	$27.44	$27.44	9,407
2020-01-23	$25.38	$27.24	$24.79	$26.80	$26.80	20,624
2020-01-22	$25.57	$26.18	$24.90	$25.48	$25.48	24,545
2020-01-21	$25.86	$26.20	$24.71	$25.26	$25.26	24,188
2020-01-17	$28.46	$29.18	$26.43	$26.43	$26.43	19,669
2020-01-16	$28.40	$28.92	$28.38	$28.48	$28.48	15,941
2020-01-15	$28.28	$28.86	$28.01	$28.21	$28.21	7,926
2020-01-14	$28.24	$28.84	$27.91	$28.11	$28.11	13,248
2020-01-13	$30.27	$30.27	$27.59	$28.85	$28.85	19,502
2020-01-10	$30.68	$30.70	$30.04	$30.43	$30.43	7,922
2020-01-09	$30.29	$30.57	$30.29	$30.39	$30.39	44,019
2020-01-08	$30.07	$30.50	$29.64	$30.48	$30.48	24,365
2020-01-07	$30.20	$30.23	$29.84	$30.07	$30.07	18,885
2020-01-06	$30.32	$30.93	$30.10	$30.10	$30.10	11,340
2020-01-03	$30.30	$30.80	$30.00	$30.28	$30.28	16,374
2020-01-02	$31.71	$31.71	$30.15	$30.63	$30.63	12,874
2019-12-31	$30.92	$31.13	$30.38	$31.10	$31.10	14,927
2019-12-30	$30.85	$30.92	$30.17	$30.75	$30.75	13,122
2019-12-27	$31.34	$31.34	$30.70	$30.92	$30.92	7,232
2019-12-26	$31.13	$31.54	$30.93	$31.40	$31.40	15,989
2019-12-24	$30.78	$31.43	$30.78	$30.90	$30.90	6,852
2019-12-23	$30.80	$31.67	$30.59	$30.97	$30.97	10,973
2019-12-20	$29.81	$31.14	$29.81	$30.62	$30.62	45,887
2019-12-19	$29.78	$29.98	$29.72	$29.76	$29.76	58,925
2019-12-18	$29.68	$30.00	$29.50	$30.00	$30.00	52,468
2019-12-17	$29.33	$29.82	$29.00	$29.70	$29.70	18,744
2019-12-16	$29.40	$29.81	$29.04	$29.54	$29.54	22,311
2019-12-13	$29.15	$29.50	$29.09	$29.50	$29.50	18,984
2019-12-12	$29.24	$29.49	$28.91	$29.18	$29.18	24,169
2019-12-11	$29.14	$29.42	$28.90	$29.42	$29.42	14,394
2019-12-10	$28.93	$29.44	$28.84	$28.86	$28.86	16,346
2019-12-09	$29.71	$29.71	$28.90	$28.97	$28.97	29,260
2019-12-06	$28.41	$29.06	$28.26	$28.80	$28.80	27,893
2019-12-05	$27.95	$28.92	$27.95	$28.01	$28.01	22,470
2019-12-04	$27.80	$28.11	$27.80	$28.00	$28.00	15,400
2019-12-03	$27.80	$28.04	$27.36	$27.36	$27.36	12,456
2019-12-02	$28.25	$28.92	$27.79	$28.00	$28.00	22,926
2019-11-29	$27.84	$28.30	$27.84	$27.98	$27.98	2,838
2019-11-27	$27.69	$28.00	$27.43	$27.75	$27.75	21,157
2019-11-26	$27.40	$28.01	$27.18	$28.00	$28.00	25,804
2019-11-25	$27.64	$28.33	$27.22	$27.49	$27.49	45,553
2019-11-22	$27.40	$28.30	$26.59	$27.13	$27.13	61,527
2019-11-21	$27.35	$27.35	$26.50	$26.50	$26.50	13,322
2019-11-20	$26.50	$26.83	$26.50	$26.55	$26.55	19,720
2019-11-19	$27.05	$27.05	$26.55	$26.76	$26.76	8,693
2019-11-18	$26.78	$27.06	$26.76	$26.76	$26.76	15,495
2019-11-15	$26.49	$26.94	$26.47	$26.72	$26.72	8,322
2019-11-14	$26.63	$26.78	$26.00	$26.18	$26.18	15,997
2019-11-13	$26.79	$27.00	$26.57	$26.62	$26.62	8,742
2019-11-12	$26.93	$27.10	$26.68	$26.68	$26.68	11,774
2019-11-11	$26.75	$27.37	$26.54	$26.75	$26.75	37,825
2019-11-08	$25.51	$27.50	$25.51	$26.56	$26.56	57,682
2019-11-07	$25.19	$25.49	$25.19	$25.43	$25.43	12,324
2019-11-06	$25.28	$25.46	$24.97	$25.15	$25.15	8,189
2019-11-05	$24.93	$25.38	$24.81	$25.31	$25.31	6,054
2019-11-04	$24.96	$24.96	$24.67	$24.94	$24.94	4,715
2019-11-01	$24.79	$25.20	$24.50	$24.77	$24.77	4,623
2019-10-31	$24.90	$25.30	$24.65	$24.95	$24.95	5,501
2019-10-30	$24.88	$25.46	$24.37	$25.34	$25.34	9,590
2019-10-29	$25.13	$25.25	$24.68	$24.76	$24.76	7,731
2019-10-28	$25.17	$25.17	$24.70	$24.72	$24.72	3,621
2019-10-25	$25.00	$25.24	$24.87	$24.89	$24.89	9,601
2019-10-24	$25.22	$25.25	$24.53	$25.12	$25.12	20,383
2019-10-23	$25.17	$25.35	$24.95	$24.95	$24.95	7,483
2019-10-22	$25.31	$25.41	$25.21	$25.26	$25.26	4,566
2019-10-21	$24.71	$25.50	$24.34	$25.50	$25.50	16,453
2019-10-18	$24.27	$24.86	$24.14	$24.65	$24.65	30,505
2019-10-17	$24.82	$24.88	$24.55	$24.88	$24.88	4,913
2019-10-16	$24.41	$25.00	$24.41	$24.87	$24.87	6,923
2019-10-15	$24.95	$25.30	$24.41	$24.53	$24.53	24,293
2019-10-14	$24.96	$25.50	$24.55	$24.90	$24.90	26,871
2019-10-11	$23.76	$25.00	$23.76	$24.95	$24.95	23,747
2019-10-10	$23.64	$23.88	$23.55	$23.77	$23.77	14,624
2019-10-09	$23.54	$23.90	$23.24	$23.41	$23.41	10,720
2019-10-08	$23.59	$23.59	$23.03	$23.03	$23.03	12,602
2019-10-07	$23.50	$23.90	$23.41	$23.51	$23.51	9,126
2019-10-04	$23.68	$23.69	$23.06	$23.42	$23.42	11,019
2019-10-03	$23.65	$23.68	$23.08	$23.68	$23.68	7,333
2019-10-02	$23.31	$23.65	$23.31	$23.50	$23.50	41,712
2019-10-01	$23.88	$23.88	$23.34	$23.51	$23.51	13,208
2019-09-30	$23.55	$23.80	$23.25	$23.75	$23.75	9,591
2019-09-27	$23.67	$23.69	$23.06	$23.06	$23.06	4,218
2019-09-26	$23.35	$23.87	$23.26	$23.44	$23.44	9,001
2019-09-25	$23.03	$23.86	$23.03	$23.56	$23.56	15,506
2019-09-24	$23.32	$23.42	$22.97	$22.97	$22.97	9,858
2019-09-23	$23.00	$23.64	$22.89	$23.27	$23.27	6,621
2019-09-20	$23.38	$23.90	$23.06	$23.17	$23.17	29,235
2019-09-19	$23.40	$23.78	$23.10	$23.45	$23.45	12,389
2019-09-18	$23.40	$23.72	$23.29	$23.39	$23.39	14,888
2019-09-17	$23.31	$23.83	$23.21	$23.24	$23.24	13,668
2019-09-16	$23.15	$23.56	$23.10	$23.56	$23.56	8,244
2019-09-13	$23.39	$23.77	$23.16	$23.52	$23.52	14,087
2019-09-12	$23.25	$23.50	$23.08	$23.50	$23.50	29,718
2019-09-11	$23.03	$23.50	$23.01	$23.50	$23.50	16,103
2019-09-10	$22.53	$23.01	$22.13	$23.01	$23.01	18,813
2019-09-09	$22.08	$22.73	$22.01	$22.73	$22.73	15,809
2019-09-06	$22.31	$22.69	$21.87	$22.19	$22.19	28,996
2019-09-05	$21.96	$22.90	$21.76	$22.57	$22.57	17,493
2019-09-04	$21.82	$22.76	$21.78	$21.96	$21.96	12,593
2019-09-03	$20.73	$22.42	$20.73	$22.03	$22.03	37,093
2019-08-30	$22.87	$22.90	$22.26	$22.44	$22.44	5,049
2019-08-29	$23.24	$23.24	$22.80	$23.03	$23.03	5,239
2019-08-28	$22.54	$23.24	$22.25	$23.24	$23.24	7,689
2019-08-27	$23.00	$23.10	$22.17	$22.17	$22.17	6,450
2019-08-26	$23.05	$23.36	$22.40	$23.15	$23.15	25,055
2019-08-23	$23.44	$23.88	$22.43	$22.48	$22.48	11,636
2019-08-22	$22.90	$23.71	$22.90	$23.45	$23.45	7,780
2019-08-21	$23.24	$23.77	$22.73	$23.53	$23.53	17,502
2019-08-20	$23.88	$23.88	$22.96	$22.96	$22.96	14,946
2019-08-19	$22.90	$23.85	$22.90	$23.85	$23.85	23,325
2019-08-16	$23.06	$23.40	$22.50	$22.84	$22.84	21,641
2019-08-15	$23.00	$23.22	$22.75	$23.11	$23.11	22,420
2019-08-14	$23.30	$23.30	$22.55	$23.00	$23.00	32,247
2019-08-13	$23.43	$23.83	$23.10	$23.30	$23.30	15,402
2019-08-12	$22.96	$23.34	$22.76	$23.24	$23.24	20,436
2019-08-09	$23.31	$23.63	$22.90	$22.90	$22.90	22,435
2019-08-08	$24.27	$24.27	$22.85	$23.29	$23.29	35,546
2019-08-07	$23.50	$24.30	$23.18	$23.79	$23.79	25,719
2019-08-06	$22.50	$23.50	$22.38	$23.49	$23.49	39,529
2019-08-05	$21.65	$22.32	$21.51	$22.06	$22.06	44,970
2019-08-02	$20.30	$21.38	$20.05	$20.81	$20.81	46,195
2019-08-01	$21.99	$21.99	$20.12	$20.12	$20.12	76,923
2019-07-31	$19.58	$19.59	$18.93	$19.04	$19.04	20,099
2019-07-30	$18.75	$19.14	$18.66	$19.07	$19.07	13,230
2019-07-29	$18.48	$19.00	$18.48	$18.64	$18.64	18,704
2019-07-26	$18.97	$18.97	$18.51	$18.65	$18.65	17,363
2019-07-25	$19.23	$19.33	$18.78	$18.79	$18.79	26,564
2019-07-24	$19.21	$19.62	$19.21	$19.41	$19.41	22,435
2019-07-23	$19.52	$19.52	$19.10	$19.36	$19.36	9,926
2019-07-22	$19.21	$19.79	$19.21	$19.30	$19.30	16,116
2019-07-19	$19.55	$20.23	$19.49	$19.63	$19.63	26,813
2019-07-18	$21.03	$21.03	$19.54	$19.54	$19.54	35,318
2019-07-17	$20.87	$21.00	$20.62	$20.65	$20.65	10,240
2019-07-16	$20.62	$21.13	$20.61	$21.03	$21.03	10,421
2019-07-15	$21.08	$21.23	$20.56	$20.86	$20.86	63,457
2019-07-12	$21.35	$21.56	$21.10	$21.22	$21.22	27,316
2019-07-11	$21.36	$21.44	$20.67	$21.44	$21.44	51,421
2019-07-10	$21.71	$22.09	$20.90	$21.27	$21.27	33,522
2019-07-09	$21.98	$22.03	$21.67	$22.02	$22.02	18,186
2019-07-08	$22.71	$22.95	$21.50	$21.94	$21.94	38,747
2019-07-05	$23.27	$23.41	$22.57	$22.85	$22.85	18,320
2019-07-03	$23.66	$24.00	$23.01	$23.14	$23.14	11,467
2019-07-02	$23.15	$24.21	$23.00	$23.41	$23.41	49,475
2019-07-01	$23.21	$23.90	$23.00	$23.29	$23.29	22,877
2019-06-28	$23.50	$24.03	$22.77	$23.18	$23.18	736,366
2019-06-27	$22.01	$24.34	$21.82	$23.64	$23.64	86,590
2019-06-26	$22.27	$23.26	$21.49	$22.10	$22.10	51,651
2019-06-25	$23.09	$23.74	$22.47	$22.47	$22.47	21,405
2019-06-24	$23.45	$23.87	$23.27	$23.27	$23.27	32,279
2019-06-21	$23.56	$23.94	$23.13	$23.76	$23.76	47,771
2019-06-20	$23.84	$24.07	$23.18	$23.35	$23.35	24,499
2019-06-19	$23.14	$23.99	$23.13	$23.93	$23.93	31,408
2019-06-18	$23.01	$24.15	$22.85	$22.91	$22.91	35,063
2019-06-17	$22.78	$22.96	$22.06	$22.59	$22.59	28,374
2019-06-14	$22.58	$22.87	$22.23	$22.50	$22.50	13,137
2019-06-13	$23.42	$23.50	$22.60	$22.60	$22.60	25,764
2019-06-12	$23.20	$23.43	$22.68	$23.38	$23.38	41,454
2019-06-11	$22.65	$23.55	$22.65	$23.01	$23.01	21,192
2019-06-10	$22.22	$22.74	$21.97	$22.50	$22.50	73,600
2019-06-07	$21.99	$22.43	$21.81	$22.25	$22.25	18,154
2019-06-06	$21.82	$21.95	$21.51	$21.95	$21.95	23,905
2019-06-05	$21.89	$22.00	$21.55	$21.64	$21.64	28,563
2019-06-04	$21.88	$22.00	$21.33	$21.48	$21.48	29,535
2019-06-03	$21.79	$22.15	$21.25	$21.84	$21.84	32,319
2019-05-31	$21.37	$21.82	$21.28	$21.56	$21.56	22,521
2019-05-30	$21.55	$22.00	$21.39	$21.54	$21.54	28,534
2019-05-29	$21.95	$21.95	$21.25	$21.39	$21.39	21,768
2019-05-28	$21.48	$22.10	$21.48	$22.09	$22.09	48,932
2019-05-24	$21.65	$22.20	$21.46	$21.68	$21.68	33,466
2019-05-23	$21.89	$22.08	$21.40	$21.46	$21.46	19,675
2019-05-22	$22.21	$22.47	$21.80	$21.90	$21.90	18,935
2019-05-21	$21.61	$22.21	$21.30	$22.21	$22.21	7,155
2019-05-20	$21.35	$21.78	$21.20	$21.61	$21.61	9,061
2019-05-17	$21.24	$22.03	$21.24	$21.35	$21.35	10,455
2019-05-16	$22.50	$22.50	$21.85	$21.85	$21.85	10,560
2019-05-15	$21.25	$22.56	$21.25	$22.50	$22.50	16,838
2019-05-14	$21.29	$22.34	$21.00	$21.65	$21.65	36,383
2019-05-13	$21.81	$21.97	$21.04	$21.25	$21.25	26,906
2019-05-10	$21.81	$22.79	$21.51	$22.49	$22.49	15,391
2019-05-09	$21.60	$22.25	$21.35	$21.81	$21.81	17,484
2019-05-08	$21.76	$22.76	$21.52	$21.77	$21.77	22,657
2019-05-07	$22.50	$23.78	$21.50	$21.89	$21.89	23,387
2019-05-06	$23.75	$24.00	$23.28	$23.28	$23.28	13,586
2019-05-03	$24.00	$24.17	$23.63	$23.99	$23.99	17,349
2019-05-02	$24.01	$24.16	$23.62	$24.15	$24.15	5,934
2019-05-01	$24.21	$24.47	$23.83	$24.19	$24.19	9,931
2019-04-30	$23.70	$24.15	$23.50	$24.07	$24.07	35,455
2019-04-29	$23.88	$24.00	$23.35	$23.85	$23.85	8,527
2019-04-26	$23.33	$23.93	$23.28	$23.85	$23.85	13,407
2019-04-25	$23.31	$23.93	$23.05	$23.05	$23.05	7,664
2019-04-24	$22.59	$23.46	$22.59	$23.46	$23.46	13,344
2019-04-23	$22.81	$23.30	$22.52	$22.59	$22.59	8,327
2019-04-22	$22.80	$23.20	$22.65	$22.99	$22.99	18,217
2019-04-18	$22.91	$23.12	$22.75	$23.03	$23.03	7,958
2019-04-17	$22.98	$23.47	$22.70	$22.70	$22.70	12,561
2019-04-16	$23.13	$23.20	$22.68	$22.97	$22.97	16,282
2019-04-15	$23.13	$23.83	$22.85	$22.85	$22.85	10,443
2019-04-12	$23.39	$23.78	$23.00	$23.40	$23.40	11,680
2019-04-11	$23.03	$24.00	$22.93	$23.61	$23.61	25,152
2019-04-10	$23.41	$23.74	$23.02	$23.03	$23.03	23,663
2019-04-09	$23.60	$24.02	$23.13	$23.59	$23.59	9,133
2019-04-08	$23.92	$24.00	$23.45	$23.89	$23.89	12,807
2019-04-05	$23.51	$23.97	$23.16	$23.97	$23.97	15,117
2019-04-04	$23.81	$23.98	$23.06	$23.41	$23.41	15,394
2019-04-03	$23.53	$23.78	$22.51	$23.78	$23.78	18,737
2019-04-02	$22.50	$23.53	$22.06	$23.53	$23.53	23,435
2019-04-01	$21.75	$22.91	$21.75	$22.28	$22.28	19,058
2019-03-29	$22.33	$22.66	$22.16	$22.22	$22.22	16,535
2019-03-28	$22.42	$23.10	$22.11	$22.11	$22.11	23,522
2019-03-27	$22.91	$23.29	$22.41	$22.42	$22.42	20,256
2019-03-26	$22.67	$23.78	$22.67	$22.99	$22.99	24,656
2019-03-25	$22.40	$22.70	$22.11	$22.70	$22.70	4,629
2019-03-22	$23.07	$23.07	$22.70	$22.99	$22.99	4,154
2019-03-21	$23.44	$23.85	$23.05	$23.07	$23.07	10,368
2019-03-20	$23.75	$23.75	$23.03	$23.74	$23.74	22,603
2019-03-19	$23.69	$24.22	$23.17	$23.75	$23.75	10,314
2019-03-18	$24.50	$24.50	$23.75	$24.23	$24.23	8,740
2019-03-15	$23.25	$24.40	$23.01	$24.39	$24.39	37,159
2019-03-14	$23.71	$23.71	$23.23	$23.50	$23.50	3,915
2019-03-13	$23.53	$23.65	$23.31	$23.50	$23.50	12,351
2019-03-12	$23.22	$23.70	$22.93	$23.27	$23.27	2,219
2019-03-11	$23.35	$23.68	$23.18	$23.38	$23.38	8,049
2019-03-08	$23.74	$23.74	$23.26	$23.56	$23.56	3,733
2019-03-07	$23.50	$23.93	$23.09	$23.60	$23.60	16,640
2019-03-06	$23.70	$24.00	$23.29	$23.51	$23.51	8,423
2019-03-05	$23.96	$24.26	$23.50	$23.95	$23.95	14,983
2019-03-04	$22.97	$24.27	$22.10	$24.16	$24.16	41,742
2019-03-01	$23.64	$23.64	$22.74	$23.14	$23.14	22,836
2019-02-28	$23.68	$23.96	$23.56	$23.64	$23.64	18,853
2019-02-27	$23.98	$24.19	$23.70	$24.05	$24.05	15,964
2019-02-26	$24.37	$24.44	$24.10	$24.12	$24.12	26,276
2019-02-25	$24.32	$24.65	$24.31	$24.53	$24.53	14,723
2019-02-22	$24.39	$24.50	$24.10	$24.45	$24.45	23,898
2019-02-21	$24.03	$24.46	$23.59	$24.31	$24.31	23,692
2019-02-20	$24.30	$24.69	$24.11	$24.11	$24.11	25,723
2019-02-19	$24.28	$24.65	$24.05	$24.30	$24.30	32,798
2019-02-15	$24.44	$24.99	$24.30	$24.34	$24.34	46,821
2019-02-14	$24.87	$24.89	$24.32	$24.55	$24.55	48,883
2019-02-13	$24.99	$24.99	$24.50	$24.89	$24.89	18,329
2019-02-12	$24.48	$24.80	$24.30	$24.77	$24.77	24,905
2019-02-11	$24.43	$24.59	$24.17	$24.59	$24.59	34,438
2019-02-08	$23.71	$24.50	$23.15	$24.35	$24.35	30,562
2019-02-07	$23.00	$24.00	$22.35	$23.70	$23.70	54,747
2019-02-06	$23.50	$24.24	$23.50	$23.90	$23.90	22,987
2019-02-05	$24.50	$24.50	$23.02	$24.10	$24.10	50,399
2019-02-04	$24.00	$24.11	$23.50	$23.68	$23.68	50,221
2019-02-01	$23.93	$23.93	$23.30	$23.50	$23.50	24,337
2019-01-31	$23.47	$23.99	$23.47	$23.55	$23.55	26,640
2019-01-30	$23.31	$24.00	$22.97	$23.73	$23.73	23,182
2019-01-29	$22.75	$23.37	$22.75	$22.99	$22.99	29,243
2019-01-28	$22.30	$23.00	$22.30	$22.70	$22.70	32,703
2019-01-25	$21.70	$22.24	$21.27	$22.24	$22.24	23,021
2019-01-24	$20.75	$21.70	$20.56	$21.37	$21.37	25,215
2019-01-23	$20.00	$20.70	$19.90	$20.70	$20.70	22,004
2019-01-22	$19.74	$20.75	$19.74	$20.10	$20.10	22,741
2019-01-18	$20.00	$20.42	$19.84	$20.20	$20.20	17,228
2019-01-17	$19.57	$20.53	$19.57	$20.00	$20.00	14,827
2019-01-16	$19.96	$19.96	$19.70	$19.81	$19.81	3,070
2019-01-15	$18.90	$20.00	$18.90	$20.00	$20.00	13,255
2019-01-14	$18.40	$18.89	$18.40	$18.79	$18.79	13,401
2019-01-11	$18.46	$18.50	$18.00	$18.46	$18.46	12,233
2019-01-10	$18.35	$18.50	$18.10	$18.10	$18.10	9,723
2019-01-09	$17.64	$18.44	$17.64	$18.35	$18.35	5,443
2019-01-08	$18.00	$18.39	$17.72	$17.73	$17.73	11,743
2019-01-07	$17.84	$18.09	$17.80	$17.84	$17.84	34,154
2019-01-04	$18.13	$18.13	$17.51	$17.84	$17.84	9,902
2019-01-03	$17.92	$18.13	$17.19	$17.84	$17.84	8,933
2019-01-02	$17.31	$17.86	$17.06	$17.86	$17.86	13,830
2018-12-31	$17.54	$17.55	$17.23	$17.23	$17.23	10,086
2018-12-28	$16.25	$17.50	$16.25	$17.50	$17.50	22,457
2018-12-27	$17.25	$17.25	$16.11	$16.11	$16.11	18,527
2018-12-26	$17.14	$17.88	$16.50	$17.25	$17.25	19,088
2018-12-24	$18.10	$18.10	$16.50	$16.50	$16.50	5,513
2018-12-21	$18.19	$18.37	$17.58	$18.03	$18.03	36,294
2018-12-20	$18.92	$18.94	$18.16	$18.26	$18.26	9,508
2018-12-19	$18.69	$19.31	$18.69	$18.95	$18.95	15,513
2018-12-18	$19.08	$19.86	$18.69	$18.69	$18.69	12,952
2018-12-17	$19.60	$19.60	$19.00	$19.15	$19.15	17,723
2018-12-14	$19.11	$19.50	$18.54	$19.50	$19.50	3,031
2018-12-13	$19.30	$19.58	$19.00	$19.00	$19.00	10,941
2018-12-12	$19.88	$19.88	$19.32	$19.33	$19.33	4,288
2018-12-11	$19.61	$19.93	$19.40	$19.40	$19.40	3,202
2018-12-10	$19.66	$19.97	$19.60	$19.60	$19.60	13,914
2018-12-07	$19.25	$19.98	$19.25	$19.60	$19.60	9,400
2018-12-06	$19.76	$19.90	$19.17	$19.25	$19.25	7,809
2018-12-04	$19.65	$19.98	$19.52	$19.92	$19.92	13,124
2018-12-03	$19.18	$19.75	$19.06	$19.34	$19.34	6,106
2018-11-30	$19.20	$19.20	$18.88	$19.00	$19.00	9,013
2018-11-29	$17.91	$19.18	$17.91	$19.10	$19.10	5,947
2018-11-28	$18.00	$18.76	$18.00	$18.14	$18.14	11,801
2018-11-27	$18.59	$18.76	$18.26	$18.27	$18.27	7,220
2018-11-26	$19.22	$19.22	$18.02	$18.25	$18.25	10,024
2018-11-23	$18.88	$18.88	$18.88	$18.88	$18.88	408
2018-11-21	$18.76	$19.80	$18.76	$19.20	$19.20	16,277
2018-11-20	$18.56	$18.84	$18.34	$18.84	$18.84	20,910
2018-11-19	$18.31	$19.30	$18.02	$18.93	$18.93	17,502
2018-11-16	$17.75	$19.00	$17.75	$18.50	$18.50	16,796
2018-11-15	$18.00	$18.36	$17.72	$17.72	$17.72	4,782
2018-11-14	$18.75	$18.79	$18.01	$18.01	$18.01	3,257
2018-11-13	$18.04	$18.51	$18.04	$18.50	$18.50	4,867
2018-11-12	$17.50	$19.20	$17.50	$17.75	$17.75	8,078
2018-11-09	$17.82	$18.22	$17.80	$17.83	$17.83	13,481
2018-11-08	$19.10	$19.10	$17.81	$17.81	$17.81	11,663
2018-11-07	$19.45	$19.45	$19.07	$19.07	$19.07	2,280
2018-11-06	$19.07	$19.65	$19.07	$19.16	$19.16	5,330
2018-11-05	$19.00	$19.51	$19.00	$19.10	$19.10	4,284
2018-11-02	$18.88	$19.50	$18.84	$18.96	$18.96	8,260
2018-11-01	$19.07	$19.09	$18.97	$18.97	$18.97	2,161
2018-10-31	$18.60	$19.07	$18.27	$19.07	$19.07	10,584
2018-10-30	$18.63	$18.94	$18.49	$18.49	$18.49	9,332
2018-10-29	$18.14	$19.00	$18.14	$18.50	$18.50	8,818
2018-10-26	$18.01	$18.12	$17.85	$17.92	$17.92	10,168
2018-10-25	$18.02	$18.35	$18.02	$18.02	$18.02	11,222
2018-10-24	$18.26	$19.25	$18.00	$18.04	$18.04	13,863
2018-10-23	$17.75	$18.28	$17.49	$18.00	$18.00	14,548
2018-10-22	$18.00	$18.32	$17.55	$17.99	$17.99	14,062
2018-10-19	$18.49	$18.49	$17.82	$17.99	$17.99	12,624
2018-10-18	$17.97	$18.39	$17.10	$18.37	$18.37	99,408
2018-10-17	$17.76	$17.88	$17.47	$17.83	$17.83	5,939
2018-10-16	$17.33	$17.75	$17.33	$17.50	$17.50	7,916
2018-10-15	$17.45	$17.76	$17.34	$17.50	$17.50	10,328
2018-10-12	$17.75	$17.89	$17.32	$17.32	$17.32	9,099
2018-10-11	$17.92	$18.04	$17.55	$17.56	$17.56	6,620
2018-10-10	$17.75	$18.08	$17.48	$17.48	$17.48	11,445
2018-10-09	$18.23	$18.23	$17.74	$17.74	$17.74	7,117
2018-10-08	$17.85	$18.04	$17.75	$17.79	$17.79	8,749
2018-10-05	$17.75	$18.18	$17.75	$17.80	$17.80	5,482
2018-10-04	$18.10	$18.10	$17.75	$17.75	$17.75	13,768
2018-10-03	$18.16	$18.37	$18.00	$18.00	$18.00	3,714
2018-10-02	$18.13	$18.27	$18.13	$18.15	$18.15	1,605
2018-10-01	$17.91	$18.52	$17.91	$18.12	$18.12	9,010
2018-09-28	$17.79	$18.32	$17.79	$17.79	$17.79	4,705
2018-09-27	$18.20	$18.25	$18.01	$18.05	$18.05	7,293
2018-09-26	$17.96	$18.20	$17.96	$18.05	$18.05	5,907
2018-09-25	$18.10	$18.34	$17.78	$17.78	$17.78	26,176
2018-09-24	$18.49	$18.65	$18.10	$18.10	$18.10	14,484
2018-09-21	$18.15	$18.70	$18.10	$18.70	$18.70	11,883
2018-09-20	$18.45	$18.63	$18.10	$18.10	$18.10	7,117
2018-09-19	$18.19	$18.50	$18.19	$18.19	$18.19	10,887
2018-09-18	$18.18	$18.53	$18.10	$18.10	$18.10	4,773
2018-09-17	$18.16	$18.64	$18.05	$18.05	$18.05	7,238
2018-09-14	$18.14	$18.30	$18.05	$18.05	$18.05	8,762
2018-09-13	$17.68	$18.41	$17.68	$18.14	$18.14	12,175
2018-09-12	$17.08	$18.14	$17.08	$17.95	$17.95	11,538
2018-09-11	$17.70	$17.79	$17.08	$17.08	$17.08	7,376
2018-09-10	$17.93	$18.15	$17.80	$17.80	$17.80	7,566
2018-09-07	$17.60	$18.45	$17.60	$18.18	$18.18	5,799
2018-09-06	$17.72	$18.03	$17.58	$17.58	$17.58	5,428
2018-09-05	$18.35	$18.55	$17.62	$17.62	$17.62	16,440
2018-09-04	$18.68	$18.83	$18.16	$18.16	$18.16	12,453
2018-08-31	$18.76	$19.02	$18.55	$18.55	$18.55	2,054
2018-08-30	$18.35	$19.09	$18.35	$18.76	$18.76	9,400
2018-08-29	$19.08	$19.24	$18.35	$18.35	$18.35	8,898
2018-08-28	$18.75	$19.25	$18.75	$18.94	$18.94	8,890
2018-08-27	$18.77	$19.00	$18.75	$18.86	$18.86	19,311
2018-08-24	$18.64	$18.80	$18.36	$18.64	$18.64	14,295
2018-08-23	$18.50	$18.64	$18.25	$18.44	$18.44	96,485
2018-08-22	$18.43	$18.58	$18.36	$18.49	$18.49	30,088
2018-08-21	$18.45	$18.63	$18.30	$18.30	$18.30	10,448
2018-08-20	$18.40	$18.65	$18.25	$18.57	$18.57	18,178
2018-08-17	$18.12	$18.29	$18.12	$18.25	$18.25	11,550
2018-08-16	$18.01	$18.31	$17.96	$18.00	$18.00	29,093
2018-08-15	$18.05	$18.18	$17.95	$17.95	$17.95	32,582
2018-08-14	$16.92	$18.15	$16.92	$18.15	$18.15	18,106
2018-08-13	$17.87	$17.94	$16.67	$17.09	$17.09	16,297
2018-08-10	$17.36	$17.89	$17.35	$17.61	$17.61	6,803
2018-08-09	$17.69	$17.74	$17.32	$17.38	$17.38	8,580
2018-08-08	$17.92	$17.95	$17.67	$17.82	$17.82	6,946
2018-08-07	$16.99	$17.88	$16.70	$17.71	$17.71	21,078
2018-08-06	$16.32	$16.59	$16.30	$16.42	$16.42	20,432
2018-08-03	$16.61	$16.61	$16.44	$16.44	$16.44	20,590
2018-08-02	$16.83	$16.85	$16.50	$16.57	$16.57	12,098
2018-08-01	$16.55	$16.94	$16.53	$16.55	$16.55	6,722
2018-07-31	$16.68	$16.93	$16.54	$16.54	$16.54	15,903
2018-07-30	$16.84	$16.90	$16.62	$16.77	$16.77	14,873
2018-07-27	$16.72	$17.01	$16.50	$16.51	$16.51	13,919
2018-07-26	$17.13	$17.19	$16.83	$16.83	$16.83	7,780
2018-07-25	$17.00	$17.13	$16.80	$17.01	$17.01	11,484
2018-07-24	$17.83	$17.83	$17.02	$17.03	$17.03	24,984
2018-07-23	$17.00	$17.76	$17.00	$17.65	$17.65	15,460
2018-07-20	$17.69	$17.78	$17.28	$17.28	$17.28	8,647
2018-07-19	$17.66	$18.01	$17.32	$17.32	$17.32	11,739
2018-07-18	$17.74	$18.06	$17.30	$17.65	$17.65	26,451
2018-07-17	$18.77	$18.77	$17.51	$17.84	$17.84	32,228
2018-07-16	$18.52	$18.69	$18.42	$18.58	$18.58	20,097
2018-07-13	$18.41	$18.78	$18.41	$18.46	$18.46	11,419
2018-07-12	$18.69	$18.69	$18.37	$18.49	$18.49	12,067
2018-07-11	$18.43	$18.78	$18.39	$18.67	$18.67	26,970
2018-07-10	$18.66	$18.99	$18.43	$18.43	$18.43	12,360
2018-07-09	$18.89	$19.26	$18.50	$18.71	$18.71	42,223
2018-07-06	$18.58	$18.97	$18.57	$18.89	$18.89	11,076
2018-07-05	$18.82	$19.11	$18.53	$18.70	$18.70	15,422
2018-07-03	$18.79	$18.85	$18.46	$18.72	$18.72	6,422
2018-07-02	$19.28	$19.49	$18.89	$18.90	$18.90	23,164
2018-06-29	$18.95	$19.40	$18.95	$19.35	$19.35	15,968
2018-06-28	$19.06	$19.48	$18.85	$19.23	$19.23	49,143
2018-06-27	$19.25	$19.50	$18.82	$19.34	$19.34	42,162
2018-06-26	$19.24	$19.50	$19.01	$19.17	$19.17	62,035
2018-06-25	$18.75	$20.10	$18.61	$19.11	$19.11	62,360
2018-06-22	$18.98	$18.98	$18.25	$18.25	$18.25	669,109
2018-06-21	$18.46	$19.10	$18.46	$18.57	$18.57	48,288
2018-06-20	$18.56	$18.81	$18.34	$18.36	$18.36	46,655
2018-06-19	$19.11	$19.15	$18.35	$18.37	$18.37	27,124
2018-06-18	$18.61	$19.18	$18.37	$19.17	$19.17	28,742
2018-06-15	$18.48	$18.75	$18.37	$18.62	$18.62	38,969
2018-06-14	$18.31	$18.74	$18.25	$18.54	$18.54	29,647
2018-06-13	$18.61	$18.74	$18.54	$18.54	$18.54	18,262
2018-06-12	$18.99	$19.14	$18.52	$18.57	$18.57	12,792
2018-06-11	$19.07	$19.17	$18.71	$18.90	$18.90	32,146
2018-06-08	$19.67	$19.71	$18.88	$18.88	$18.88	14,733
2018-06-07	$19.37	$20.14	$19.33	$19.77	$19.77	21,942
2018-06-06	$19.19	$19.38	$18.98	$19.28	$19.28	13,204
2018-06-05	$19.09	$19.28	$18.87	$19.28	$19.28	20,624
2018-06-04	$19.59	$20.00	$18.61	$18.64	$18.64	24,053
2018-06-01	$19.05	$19.45	$18.91	$19.45	$19.45	13,346
2018-05-31	$18.94	$19.29	$18.77	$18.84	$18.84	20,797
2018-05-30	$19.65	$20.19	$18.51	$18.98	$18.98	35,224
2018-05-29	$19.31	$19.67	$19.25	$19.47	$19.47	16,007
2018-05-25	$19.39	$19.39	$19.04	$19.37	$19.37	7,642
2018-05-24	$19.03	$19.20	$18.80	$19.20	$19.20	8,567
2018-05-23	$18.75	$19.26	$18.75	$19.19	$19.19	10,856
2018-05-22	$18.68	$18.75	$18.50	$18.72	$18.72	12,487
2018-05-21	$18.50	$18.85	$18.45	$18.55	$18.55	27,725
2018-05-18	$18.92	$19.20	$18.50	$18.77	$18.77	36,518
2018-05-17	$19.00	$19.42	$18.45	$18.80	$18.80	34,423
2018-05-16	$18.90	$19.36	$18.76	$19.00	$19.00	17,633
2018-05-15	$19.25	$19.25	$18.70	$18.74	$18.74	17,489
2018-05-14	$20.26	$20.29	$18.40	$19.00	$19.00	58,412
2018-05-11	$20.00	$20.26	$20.00	$20.25	$20.25	15,217
2018-05-10	$19.87	$20.30	$19.35	$20.01	$20.01	27,566
2018-05-09	$19.75	$20.00	$19.44	$19.99	$19.99	38,984
2018-05-08	$18.45	$19.95	$18.41	$19.41	$19.41	48,159
2018-05-07	$18.22	$18.31	$17.79	$18.31	$18.31	16,858
2018-05-04	$17.85	$18.50	$17.85	$18.09	$18.09	14,037
2018-05-03	$17.98	$18.15	$17.98	$17.98	$17.98	7,474
2018-05-02	$17.96	$18.00	$17.70	$17.70	$17.70	15,468
2018-05-01	$18.10	$18.10	$17.73	$17.95	$17.95	10,039
2018-04-30	$18.62	$18.68	$18.09	$18.09	$18.09	7,620
2018-04-27	$18.96	$18.96	$18.33	$18.47	$18.47	10,417
2018-04-26	$18.69	$18.93	$18.53	$18.59	$18.59	6,438
2018-04-25	$18.55	$18.90	$18.38	$18.60	$18.60	15,620
2018-04-24	$18.68	$18.99	$18.15	$18.43	$18.43	14,849
2018-04-23	$18.50	$19.03	$18.31	$18.31	$18.31	8,338
2018-04-20	$18.37	$18.78	$18.25	$18.37	$18.37	9,435
2018-04-19	$18.58	$19.03	$18.43	$18.55	$18.55	9,239
2018-04-18	$18.55	$18.94	$18.40	$18.41	$18.41	11,081
2018-04-17	$18.39	$18.77	$18.38	$18.67	$18.67	10,229
2018-04-16	$17.42	$19.02	$17.42	$18.36	$18.36	32,568
2018-04-13	$16.90	$18.05	$16.90	$17.71	$17.71	49,391
2018-04-12	$18.31	$18.35	$17.91	$17.91	$17.91	8,558
2018-04-11	$18.30	$18.30	$17.90	$18.28	$18.28	20,741
2018-04-10	$18.04	$18.40	$17.82	$18.35	$18.35	19,785
2018-04-09	$18.29	$18.40	$17.67	$17.75	$17.75	18,858
2018-04-06	$17.87	$18.35	$17.74	$18.03	$18.03	9,865
2018-04-05	$18.19	$18.33	$17.84	$17.84	$17.84	14,726
2018-04-04	$17.63	$18.37	$17.63	$17.97	$17.97	10,619
2018-04-03	$17.61	$17.91	$17.26	$17.67	$17.67	16,242
2018-04-02	$17.87	$18.20	$17.49	$17.62	$17.62	14,227
2018-03-29	$18.29	$18.58	$18.00	$18.02	$18.02	25,512
2018-03-28	$18.29	$18.74	$18.05	$18.30	$18.30	21,321
2018-03-27	$18.75	$18.97	$18.00	$18.24	$18.24	26,283
2018-03-26	$18.84	$19.24	$18.41	$18.98	$18.98	25,800
2018-03-23	$19.09	$19.84	$18.51	$18.51	$18.51	16,644
2018-03-22	$18.88	$19.57	$18.69	$18.72	$18.72	13,369
2018-03-21	$19.15	$19.32	$18.80	$18.81	$18.81	19,829
2018-03-20	$19.90	$20.19	$19.11	$19.11	$19.11	12,710
2018-03-19	$20.41	$20.60	$19.26	$19.65	$19.65	17,605
2018-03-16	$19.48	$20.49	$19.48	$20.49	$20.49	50,140
2018-03-15	$19.58	$19.82	$19.45	$19.56	$19.56	11,481
2018-03-14	$19.71	$20.00	$19.44	$19.91	$19.91	26,401
2018-03-13	$19.25	$19.88	$19.25	$19.80	$19.80	50,248
2018-03-12	$18.60	$19.56	$18.60	$19.11	$19.11	40,292
2018-03-09	$18.29	$18.34	$17.84	$17.97	$17.97	18,497
2018-03-08	$18.57	$18.71	$18.13	$18.14	$18.14	6,621
2018-03-07	$17.97	$18.60	$17.94	$18.42	$18.42	9,022
2018-03-06	$18.12	$18.50	$18.12	$18.22	$18.22	9,131
2018-03-05	$18.16	$18.54	$17.83	$18.09	$18.09	11,292
2018-03-02	$17.77	$18.39	$17.60	$18.33	$18.33	12,136
2018-03-01	$18.16	$18.23	$17.27	$17.77	$17.77	43,085
2018-02-28	$19.14	$19.30	$18.05	$18.05	$18.05	19,120
2018-02-27	$19.12	$19.29	$19.00	$19.24	$19.24	12,785
2018-02-26	$19.50	$19.50	$19.01	$19.23	$19.23	14,241
2018-02-23	$19.30	$19.45	$19.03	$19.43	$19.43	10,544
2018-02-22	$19.50	$19.50	$19.00	$19.26	$19.26	11,966
2018-02-21	$19.51	$20.01	$19.00	$19.00	$19.00	10,109
2018-02-20	$19.20	$19.31	$19.00	$19.01	$19.01	15,210
2018-02-16	$19.10	$19.53	$19.00	$19.16	$19.16	11,397
2018-02-15	$19.31	$19.44	$19.00	$19.22	$19.22	11,603
2018-02-14	$19.08	$19.41	$18.97	$19.07	$19.07	24,389
2018-02-13	$19.09	$19.24	$18.74	$19.06	$19.06	17,556
2018-02-12	$19.01	$19.36	$18.68	$19.24	$19.24	16,798
2018-02-09	$19.46	$19.59	$18.69	$19.08	$19.08	22,269
2018-02-08	$19.38	$19.73	$18.98	$19.17	$19.17	32,805
2018-02-07	$18.93	$20.36	$18.93	$19.11	$19.11	21,739
2018-02-06	$17.65	$19.19	$17.65	$19.00	$19.00	47,875
2018-02-05	$17.47	$18.47	$17.40	$17.77	$17.77	29,828
2018-02-02	$18.35	$18.54	$17.04	$17.04	$17.04	14,615
2018-02-01	$18.83	$19.03	$18.27	$18.37	$18.37	8,918
2018-01-31	$19.45	$19.67	$18.50	$18.66	$18.66	19,741
2018-01-30	$19.70	$19.98	$19.50	$19.52	$19.52	13,218
2018-01-29	$19.80	$20.30	$19.70	$19.81	$19.81	14,686
2018-01-26	$19.92	$20.43	$19.85	$19.93	$19.93	11,709
2018-01-25	$20.20	$20.20	$19.70	$19.99	$19.99	12,659
2018-01-24	$20.34	$20.65	$19.81	$20.00	$20.00	11,364
2018-01-23	$19.99	$20.37	$19.90	$20.29	$20.29	9,822
2018-01-22	$20.21	$20.26	$19.95	$20.14	$20.14	12,355
2018-01-19	$20.09	$20.47	$20.01	$20.14	$20.14	29,459
2018-01-18	$20.50	$20.50	$20.10	$20.14	$20.14	10,777
2018-01-17	$20.75	$20.91	$20.38	$20.57	$20.57	32,219
2018-01-16	$20.75	$21.22	$20.44	$20.77	$20.77	32,268
2018-01-12	$20.76	$21.01	$20.63	$20.84	$20.84	14,280
2018-01-11	$20.93	$20.93	$20.44	$20.58	$20.58	12,959
2018-01-10	$20.55	$20.85	$20.26	$20.70	$20.70	14,403
2018-01-09	$21.68	$21.68	$20.54	$20.55	$20.55	28,285
2018-01-08	$21.21	$22.10	$21.21	$21.34	$21.34	62,814
2018-01-05	$20.51	$20.68	$20.28	$20.44	$20.44	14,961
2018-01-04	$20.59	$20.64	$20.27	$20.27	$20.27	15,153
2018-01-03	$20.61	$20.65	$20.22	$20.52	$20.52	14,799
2018-01-02	$20.63	$20.88	$20.43	$20.59	$20.59	16,024
2017-12-29	$20.23	$20.63	$20.20	$20.20	$20.20	11,580
2017-12-28	$20.73	$20.73	$20.22	$20.52	$20.52	5,650
2017-12-27	$20.53	$21.02	$20.53	$20.69	$20.69	9,177
2017-12-26	$20.73	$21.14	$20.67	$20.71	$20.71	12,288
2017-12-22	$20.83	$21.45	$20.49	$20.50	$20.50	14,836
2017-12-21	$20.88	$21.28	$20.65	$21.18	$21.18	11,373
2017-12-20	$20.77	$21.51	$20.77	$20.79	$20.79	18,702
2017-12-19	$20.92	$21.65	$20.90	$21.65	$21.65	23,111
2017-12-18	$21.05	$21.27	$20.80	$21.26	$21.26	22,444
2017-12-15	$20.60	$21.25	$19.72	$21.25	$21.25	49,400
2017-12-14	$19.76	$20.35	$19.60	$19.60	$19.60	15,972
2017-12-13	$19.65	$20.50	$19.65	$20.22	$20.22	19,368
2017-12-12	$19.74	$20.10	$19.70	$19.70	$19.70	11,284
2017-12-11	$20.14	$20.37	$19.83	$19.85	$19.85	16,506
2017-12-08	$19.83	$20.25	$19.60	$19.81	$19.81	13,325
2017-12-07	$19.83	$20.16	$19.83	$19.83	$19.83	14,872
2017-12-06	$20.03	$20.73	$20.03	$20.03	$20.03	7,885
2017-12-05	$20.31	$20.71	$20.08	$20.09	$20.09	15,168
2017-12-04	$20.15	$20.66	$19.85	$20.22	$20.22	18,159
2017-12-01	$20.55	$20.55	$19.81	$19.82	$19.82	26,014
2017-11-30	$20.85	$20.85	$20.25	$20.25	$20.25	17,458
2017-11-29	$21.11	$21.35	$20.24	$20.43	$20.43	52,471
2017-11-28	$21.47	$21.97	$21.20	$21.97	$21.97	45,338
2017-11-27	$22.00	$22.00	$21.11	$21.13	$21.13	10,898
2017-11-24	$21.30	$21.50	$21.01	$21.50	$21.50	5,749
2017-11-22	$21.63	$21.73	$21.03	$21.03	$21.03	9,835
2017-11-21	$21.52	$21.64	$21.10	$21.64	$21.64	9,025
2017-11-20	$21.30	$21.50	$21.01	$21.47	$21.47	17,125
2017-11-17	$20.78	$21.24	$20.78	$21.04	$21.04	14,290
2017-11-16	$20.13	$21.19	$20.13	$20.70	$20.70	23,337
2017-11-15	$20.28	$20.28	$20.03	$20.03	$20.03	14,491
2017-11-14	$20.70	$20.70	$20.15	$20.39	$20.39	14,911
2017-11-13	$20.73	$20.90	$20.69	$20.85	$20.85	15,479
2017-11-10	$20.35	$20.97	$20.35	$20.64	$20.64	11,309
2017-11-09	$20.30	$20.63	$20.19	$20.41	$20.41	14,603
2017-11-08	$20.45	$20.59	$20.36	$20.36	$20.36	10,632
2017-11-07	$20.66	$20.70	$20.51	$20.52	$20.52	13,680
2017-11-06	$20.65	$21.03	$20.60	$20.74	$20.74	14,286
2017-11-03	$21.18	$21.19	$20.90	$20.90	$20.90	9,861
2017-11-02	$20.90	$21.21	$20.76	$21.21	$21.21	11,928
2017-11-01	$21.17	$21.17	$20.90	$20.93	$20.93	7,837
2017-10-31	$21.25	$21.25	$20.93	$20.93	$20.93	13,986
2017-10-30	$21.84	$21.84	$21.00	$21.10	$21.10	9,140
2017-10-27	$21.27	$21.61	$21.15	$21.56	$21.56	19,262
2017-10-26	$21.66	$21.68	$20.97	$21.32	$21.32	18,062
2017-10-25	$21.49	$21.56	$21.30	$21.56	$21.56	11,994
2017-10-24	$21.30	$21.42	$21.25	$21.33	$21.33	17,086
2017-10-23	$21.35	$21.38	$21.03	$21.07	$21.07	23,695
2017-10-20	$21.36	$21.37	$21.01	$21.12	$21.12	21,003
2017-10-19	$21.45	$21.64	$21.00	$21.10	$21.10	16,501
2017-10-18	$21.22	$21.58	$20.75	$21.23	$21.23	15,012
2017-10-17	$20.81	$21.14	$20.74	$20.99	$20.99	19,284
2017-10-16	$20.60	$21.05	$20.56	$20.65	$20.65	22,715
2017-10-13	$21.30	$21.30	$20.61	$20.62	$20.62	37,698
2017-10-12	$21.45	$21.51	$20.90	$20.90	$20.90	12,758
2017-10-11	$21.30	$21.66	$21.16	$21.21	$21.21	6,373
2017-10-10	$21.07	$21.50	$21.03	$21.50	$21.50	9,827
2017-10-09	$21.70	$21.70	$20.90	$20.95	$20.95	17,399
2017-10-06	$21.87	$21.87	$21.50	$21.50	$21.50	14,977
2017-10-05	$21.60	$21.93	$21.50	$21.70	$21.70	19,970
2017-10-04	$21.60	$21.85	$21.33	$21.33	$21.33	6,923
2017-10-03	$21.88	$21.88	$21.32	$21.32	$21.32	16,054
2017-10-02	$21.79	$21.88	$21.35	$21.58	$21.58	26,965
2017-09-29	$21.34	$21.66	$21.26	$21.51	$21.51	12,545
2017-09-28	$21.70	$21.77	$21.25	$21.25	$21.25	27,065
2017-09-27	$21.39	$21.80	$21.39	$21.70	$21.70	50,338
2017-09-26	$21.90	$21.90	$21.15	$21.18	$21.18	218,189
2017-09-25	$21.82	$21.88	$21.70	$21.70	$21.70	9,099
2017-09-22	$21.80	$22.13	$21.50	$21.82	$21.82	43,302
2017-09-21	$21.80	$22.08	$21.54	$21.54	$21.54	26,410
2017-09-20	$21.81	$22.08	$21.67	$21.79	$21.79	26,250
2017-09-19	$22.02	$22.02	$21.60	$21.73	$21.73	31,514
2017-09-18	$22.50	$22.50	$21.76	$21.81	$21.81	55,755
2017-09-15	$22.33	$22.33	$21.78	$22.07	$22.07	59,195
2017-09-14	$22.15	$22.42	$21.95	$22.01	$22.01	11,368
2017-09-13	$22.23	$22.23	$21.61	$22.08	$22.08	58,665
2017-09-12	$22.30	$22.34	$21.62	$21.90	$21.90	16,089
2017-09-11	$21.85	$22.48	$21.78	$22.25	$22.25	31,219
2017-09-08	$21.54	$21.69	$21.25	$21.56	$21.56	5,278
2017-09-07	$21.92	$22.00	$21.50	$21.50	$21.50	16,598
2017-09-06	$21.95	$22.01	$21.62	$21.77	$21.77	19,230
2017-09-05	$21.95	$21.99	$21.56	$21.56	$21.56	37,012
2017-09-01	$22.00	$22.00	$20.00	$21.20	$21.20	93,383
2017-08-31	$19.79	$20.43	$19.56	$19.62	$19.62	29,698
2017-08-30	$19.30	$20.90	$19.26	$19.45	$19.45	18,717
2017-08-29	$19.01	$20.32	$19.01	$19.47	$19.47	7,585
2017-08-28	$19.49	$19.74	$19.09	$19.67	$19.67	28,442
2017-08-25	$18.80	$19.49	$18.78	$19.29	$19.29	9,884
2017-08-24	$18.97	$19.40	$18.79	$19.06	$19.06	13,837
2017-08-23	$18.26	$19.09	$18.24	$18.98	$18.98	21,382
2017-08-22	$18.44	$18.97	$18.32	$18.55	$18.55	37,805
2017-08-21	$18.01	$18.48	$18.01	$18.21	$18.21	8,941
2017-08-18	$18.34	$19.20	$18.00	$18.21	$18.21	26,819
2017-08-17	$18.72	$19.10	$18.54	$18.57	$18.57	9,785
2017-08-16	$19.10	$19.47	$18.53	$18.92	$18.92	27,191
2017-08-15	$19.50	$19.55	$19.15	$19.16	$19.16	5,746
2017-08-14	$19.31	$19.88	$19.31	$19.73	$19.73	8,552
2017-08-11	$19.46	$19.69	$19.02	$19.02	$19.02	7,720
2017-08-10	$19.70	$19.86	$19.28	$19.30	$19.30	11,689
2017-08-09	$19.65	$20.13	$19.65	$19.70	$19.70	4,005
2017-08-08	$19.00	$20.34	$19.00	$19.88	$19.88	60,128
2017-08-07	$19.70	$19.74	$19.02	$19.03	$19.03	8,566
2017-08-04	$19.98	$20.29	$19.71	$19.91	$19.91	66,991
2017-08-03	$19.97	$19.98	$19.97	$19.98	$19.98	1,347
2017-08-02	$19.00	$20.41	$18.00	$19.99	$19.99	15,593
2017-08-01	$21.34	$21.84	$20.24	$20.24	$20.24	14,002
2017-07-31	$20.19	$21.95	$20.15	$21.03	$21.03	7,554
2017-07-28	$20.97	$20.97	$20.97	$20.97	$20.97	1,656
2017-07-27	$22.00	$22.00	$21.15	$21.15	$21.15	4,195
2017-07-26	$19.95	$21.95	$19.95	$21.74	$21.74	7,325
2017-07-25	$19.11	$21.25	$19.11	$21.11	$21.11	12,506
2017-07-24	$20.55	$21.10	$18.00	$18.00	$18.00	13,800
2017-07-21	$21.78	$21.78	$20.75	$20.75	$20.75	15,010
2017-07-20	$21.15	$21.76	$20.41	$21.76	$21.76	5,971
2017-07-19	$20.59	$21.56	$20.59	$21.22	$21.22	3,210
2017-07-18	$20.98	$21.27	$20.86	$21.24	$21.24	9,265
2017-07-17	$20.89	$21.44	$20.48	$21.15	$21.15	2,742
2017-07-14	$20.80	$21.20	$20.65	$21.02	$21.02	11,457
2017-07-13	$20.87	$20.87	$20.55	$20.87	$20.87	3,827
2017-07-12	$20.50	$21.18	$20.50	$21.16	$21.16	11,994
2017-07-11	$21.18	$21.60	$20.27	$20.37	$20.37	43,999
2017-07-10	$21.50	$21.52	$21.13	$21.20	$21.20	19,286
2017-07-07	$21.51	$21.75	$21.24	$21.62	$21.62	6,992
2017-07-06	$21.24	$21.97	$21.23	$21.35	$21.35	41,327
2017-07-05	$22.66	$22.66	$21.22	$21.41	$21.41	15,566
2017-07-03	$22.32	$22.88	$22.21	$22.81	$22.81	6,693
2017-06-30	$22.52	$23.47	$22.09	$22.18	$22.18	14,913
2017-06-29	$22.41	$23.10	$22.15	$22.80	$22.80	11,344
2017-06-28	$22.69	$22.79	$22.05	$22.73	$22.73	8,724
2017-06-27	$22.62	$22.82	$22.38	$22.57	$22.57	8,471
2017-06-26	$23.03	$23.20	$22.16	$22.48	$22.48	17,100
2017-06-23	$22.29	$23.17	$22.24	$23.16	$23.16	44,887
2017-06-22	$22.26	$22.67	$21.98	$22.54	$22.54	8,078
2017-06-21	$23.07	$23.13	$22.26	$22.26	$22.26	11,986
2017-06-20	$23.23	$23.29	$22.75	$23.06	$23.06	29,887
2017-06-19	$22.40	$23.39	$22.37	$23.24	$23.24	27,785
2017-06-16	$21.09	$22.49	$21.04	$22.32	$22.32	31,335
2017-06-15	$21.11	$21.61	$21.00	$21.61	$21.61	20,325
2017-06-14	$21.23	$21.30	$21.00	$21.21	$21.21	18,105
2017-06-13	$21.20	$21.28	$20.96	$21.16	$21.16	13,197
2017-06-12	$20.04	$21.59	$20.04	$21.12	$21.12	19,924
2017-06-09	$20.01	$20.60	$20.01	$20.40	$20.40	27,156
2017-06-08	$19.10	$20.17	$19.10	$20.17	$20.17	18,013
2017-06-07	$19.47	$19.69	$19.10	$19.49	$19.49	11,976
2017-06-06	$19.88	$20.06	$19.31	$19.47	$19.47	20,296
2017-06-05	$19.52	$20.50	$19.52	$19.92	$19.92	19,227
2017-06-02	$18.97	$19.86	$18.97	$19.54	$19.54	37,660
2017-06-01	$19.00	$19.28	$18.80	$18.94	$18.94	12,243
2017-05-31	$18.80	$19.22	$18.77	$18.88	$18.88	3,457
2017-05-30	$18.81	$19.10	$18.71	$18.74	$18.74	15,977
2017-05-26	$19.37	$19.37	$18.50	$18.76	$18.76	10,402
2017-05-25	$19.00	$19.05	$18.71	$18.72	$18.72	17,838
2017-05-24	$18.99	$19.36	$18.86	$18.93	$18.93	28,678
2017-05-23	$19.00	$19.10	$18.65	$19.00	$19.00	41,075
2017-05-22	$18.91	$19.11	$18.86	$19.11	$19.11	6,940
2017-05-19	$18.90	$19.31	$18.85	$18.86	$18.86	21,018
2017-05-18	$19.36	$19.36	$18.81	$18.91	$18.91	20,621
2017-05-17	$19.00	$19.79	$18.80	$18.81	$18.81	18,414
2017-05-16	$20.15	$20.17	$19.21	$19.23	$19.23	28,014
2017-05-15	$19.54	$20.34	$19.54	$20.10	$20.10	56,395
2017-05-12	$19.60	$19.75	$19.07	$19.46	$19.46	30,662
2017-05-11	$19.25	$19.74	$19.06	$19.53	$19.53	25,310
2017-05-10	$19.28	$19.47	$19.07	$19.45	$19.45	17,603
2017-05-09	$18.50	$19.50	$18.43	$19.30	$19.30	40,342
2017-05-08	$17.29	$17.47	$17.25	$17.44	$17.44	48,524
2017-05-05	$17.32	$17.55	$17.17	$17.31	$17.31	13,483
2017-05-04	$17.38	$17.62	$17.17	$17.27	$17.27	13,630
2017-05-03	$17.48	$17.77	$17.30	$17.40	$17.40	17,470
2017-05-02	$17.74	$17.96	$17.50	$17.56	$17.56	8,311
2017-05-01	$17.40	$17.78	$17.16	$17.58	$17.58	10,860
2017-04-28	$17.77	$17.81	$17.38	$17.53	$17.53	21,212
2017-04-27	$17.99	$18.06	$17.73	$17.84	$17.84	7,505
2017-04-26	$17.76	$18.04	$17.23	$17.97	$17.97	21,412
2017-04-25	$18.10	$18.20	$17.24	$17.40	$17.40	25,932
2017-04-24	$18.31	$18.31	$17.86	$17.97	$17.97	12,540
2017-04-21	$18.46	$18.50	$17.93	$18.00	$18.00	15,413
2017-04-20	$18.30	$18.55	$18.27	$18.49	$18.49	8,860
2017-04-19	$18.02	$18.10	$17.75	$18.02	$18.02	13,904
2017-04-18	$17.78	$18.40	$17.54	$18.06	$18.06	11,103
2017-04-17	$17.22	$17.65	$17.22	$17.65	$17.65	9,431
2017-04-13	$17.73	$17.77	$16.95	$17.16	$17.16	17,885
2017-04-12	$17.76	$17.87	$17.06	$17.59	$17.59	15,458
2017-04-11	$18.61	$18.87	$17.89	$17.97	$17.97	54,453
2017-04-10	$18.25	$18.77	$18.08	$18.64	$18.64	27,403
2017-04-07	$18.23	$18.60	$17.65	$18.60	$18.60	43,715
2017-04-06	$18.54	$18.72	$18.00	$18.25	$18.25	18,532
2017-04-05	$18.11	$18.57	$17.56	$18.57	$18.57	50,050
2017-04-04	$18.52	$18.52	$17.54	$18.01	$18.01	38,781
2017-04-03	$18.10	$18.84	$17.64	$18.60	$18.60	83,251
2017-03-31	$17.32	$17.77	$16.75	$17.63	$17.63	70,685
2017-03-30	$17.42	$17.48	$16.41	$17.10	$17.10	75,237
2017-03-29	$17.67	$17.81	$17.15	$17.47	$17.47	112,944
2017-03-28	$17.18	$17.70	$17.18	$17.64	$17.64	61,441
2017-03-27	$16.97	$17.29	$16.90	$17.20	$17.20	31,692
2017-03-24	$17.18	$17.30	$16.93	$17.21	$17.21	27,940
2017-03-23	$16.11	$17.25	$16.11	$17.19	$17.19	62,368
2017-03-22	$16.48	$16.48	$15.76	$16.17	$16.17	87,755
2017-03-21	$16.84	$17.21	$16.31	$16.36	$16.36	81,993
2017-03-20	$17.28	$17.28	$16.33	$16.84	$16.84	70,509
2017-03-17	$16.79	$17.77	$16.67	$17.28	$17.28	81,308
2017-03-16	$16.29	$16.64	$16.12	$16.64	$16.64	48,947
2017-03-15	$16.40	$17.00	$15.94	$16.28	$16.28	68,407
2017-03-14	$16.39	$16.39	$16.01	$16.16	$16.16	16,450
2017-03-13	$15.55	$16.11	$15.55	$16.04	$16.04	112,512
2017-03-10	$15.94	$15.94	$15.55	$15.55	$15.55	19,775
2017-03-09	$16.08	$16.12	$15.77	$15.77	$15.77	25,876
2017-03-08	$16.55	$16.55	$15.96	$15.96	$15.96	37,732
2017-03-07	$16.88	$17.31	$16.56	$16.58	$16.58	52,145
2017-03-06	$17.50	$17.98	$17.02	$17.02	$17.02	24,388
2017-03-03	$17.42	$17.87	$17.18	$17.32	$17.32	50,189
2017-03-02	$17.98	$18.08	$17.32	$17.55	$17.55	62,314
2017-03-01	$18.19	$18.19	$17.32	$17.66	$17.66	54,058
2017-02-28	$17.63	$17.89	$17.39	$17.51	$17.51	22,558
2017-02-27	$17.48	$18.28	$17.35	$18.03	$18.03	7,638
2017-02-24	$18.00	$18.24	$17.40	$17.66	$17.66	20,225
2017-02-23	$18.30	$18.45	$18.00	$18.01	$18.01	20,580
2017-02-22	$17.40	$18.26	$17.29	$18.10	$18.10	72,334
2017-02-21	$17.58	$17.70	$17.11	$17.45	$17.45	67,119
2017-02-17	$17.44	$17.69	$17.26	$17.39	$17.39	20,865
2017-02-16	$18.13	$18.14	$17.48	$17.52	$17.52	14,490
2017-02-15	$18.28	$18.28	$17.97	$18.11	$18.11	3,871
2017-02-14	$18.33	$18.45	$18.05	$18.35	$18.35	12,859
2017-02-13	$18.43	$18.45	$17.94	$18.45	$18.45	11,182
2017-02-10	$18.20	$18.75	$18.10	$18.26	$18.26	28,938
2017-02-09	$18.15	$18.45	$17.96	$18.10	$18.10	10,189
2017-02-08	$18.30	$18.64	$17.93	$17.95	$17.95	22,893
2017-02-07	$17.95	$18.72	$17.70	$18.36	$18.36	58,142
2017-02-06	$17.60	$17.84	$17.15	$17.15	$17.15	36,461
2017-02-03	$18.50	$18.50	$17.81	$18.05	$18.05	23,166
2017-02-02	$18.77	$19.17	$18.36	$18.42	$18.42	4,452
2017-02-01	$19.09	$19.09	$18.75	$18.75	$18.75	8,484
2017-01-31	$19.21	$19.21	$18.51	$18.74	$18.74	15,175
2017-01-30	$18.71	$19.42	$18.60	$19.06	$19.06	11,446
2017-01-27	$19.85	$19.85	$19.34	$19.35	$19.35	5,773
2017-01-26	$20.18	$20.22	$19.80	$19.83	$19.83	5,532
2017-01-25	$20.43	$20.64	$20.34	$20.36	$20.36	12,959
2017-01-24	$20.18	$20.45	$20.10	$20.36	$20.36	8,167
2017-01-23	$20.02	$20.50	$19.87	$20.01	$20.01	5,940
2017-01-20	$20.12	$20.67	$20.12	$20.46	$20.46	12,485
2017-01-19	$19.96	$20.59	$19.89	$20.20	$20.20	9,810
2017-01-18	$20.53	$20.70	$19.80	$20.39	$20.39	11,558
2017-01-17	$20.86	$20.86	$20.23	$20.44	$20.44	6,603
2017-01-13	$19.30	$20.30	$19.30	$20.30	$20.30	15,565
2017-01-12	$19.65	$20.35	$19.65	$19.86	$19.86	5,092
2017-01-11	$20.31	$20.33	$20.08	$20.20	$20.20	4,297
2017-01-10	$20.52	$21.08	$20.52	$21.01	$21.01	10,016
2017-01-09	$21.40	$21.82	$20.37	$20.37	$20.37	10,556
2017-01-06	$21.27	$21.44	$20.93	$21.13	$21.13	13,650
2017-01-05	$20.02	$21.84	$20.02	$21.16	$21.16	34,163
2017-01-04	$21.34	$21.80	$21.11	$21.35	$21.35	20,042
2017-01-03	$21.17	$21.33	$21.00	$21.14	$21.14	33,737
2016-12-30	$20.27	$20.96	$20.15	$20.73	$20.73	66,780
2016-12-29	$20.70	$20.75	$20.05	$20.57	$20.57	82,934
2016-12-28	$20.93	$20.93	$20.32	$20.39	$20.39	26,071
2016-12-27	$19.94	$20.70	$19.94	$20.55	$20.55	21,933
2016-12-23	$19.96	$20.50	$19.89	$20.22	$20.22	12,995
2016-12-22	$20.47	$20.50	$19.80	$19.80	$19.80	30,449
2016-12-21	$20.52	$20.52	$19.71	$20.15	$20.15	35,159
2016-12-20	$19.87	$20.53	$19.47	$20.09	$20.09	45,909
2016-12-19	$19.81	$20.36	$19.47	$19.73	$19.73	27,346
2016-12-16	$19.45	$20.17	$19.21	$20.04	$20.04	85,638
2016-12-15	$19.71	$19.95	$19.27	$19.38	$19.38	21,377
2016-12-14	$19.58	$19.81	$19.10	$19.81	$19.81	12,309
2016-12-13	$19.38	$20.37	$19.38	$19.69	$19.69	10,718
2016-12-12	$20.66	$20.66	$19.50	$19.70	$19.70	23,495
2016-12-09	$21.32	$21.32	$20.70	$20.77	$20.77	24,428
2016-12-08	$21.32	$21.36	$20.73	$21.16	$21.16	28,822
2016-12-07	$21.28	$21.65	$21.22	$21.27	$21.27	29,396
2016-12-06	$21.30	$21.43	$20.65	$21.13	$21.13	21,955
2016-12-05	$21.46	$21.70	$20.99	$21.35	$21.35	30,149
2016-12-02	$21.30	$21.93	$21.30	$21.39	$21.39	66,077
2016-12-01	$20.65	$21.15	$19.90	$21.15	$21.15	33,925
2016-11-30	$20.03	$20.61	$19.50	$20.41	$20.41	40,387
2016-11-29	$20.73	$20.83	$19.62	$19.92	$19.92	30,997
2016-11-28	$20.66	$20.74	$20.24	$20.65	$20.65	48,502
2016-11-25	$20.65	$20.92	$20.50	$20.87	$20.87	64,735
2016-11-23	$20.43	$20.78	$20.36	$20.71	$20.71	24,568
2016-11-22	$19.70	$20.47	$19.05	$20.44	$20.44	24,805
2016-11-21	$19.80	$19.82	$19.42	$19.73	$19.73	17,550
2016-11-18	$19.67	$20.02	$19.28	$19.63	$19.63	31,332
2016-11-17	$19.15	$19.90	$19.15	$19.57	$19.57	17,700
2016-11-16	$18.45	$19.26	$18.44	$19.10	$19.10	33,235
2016-11-15	$19.30	$19.30	$18.46	$18.58	$18.58	16,951
2016-11-14	$18.89	$19.75	$18.25	$19.51	$19.51	35,068
2016-11-11	$17.08	$18.80	$17.08	$18.80	$18.80	61,801
2016-11-10	$16.41	$17.45	$16.22	$17.25	$17.25	60,059
2016-11-09	$15.40	$16.37	$15.27	$16.34	$16.34	17,055
2016-11-08	$15.89	$15.89	$15.30	$15.68	$15.68	7,351
2016-11-07	$15.88	$15.95	$15.32	$15.50	$15.50	14,095
2016-11-04	$15.29	$15.77	$15.22	$15.43	$15.43	18,792
2016-11-03	$15.84	$16.00	$15.25	$15.31	$15.31	20,311
2016-11-02	$16.44	$16.77	$15.71	$15.81	$15.81	30,128
2016-11-01	$16.34	$16.60	$15.69	$16.50	$16.50	41,366
2016-10-31	$16.55	$16.67	$15.79	$16.50	$16.50	26,141
2016-10-28	$15.20	$16.50	$15.10	$16.47	$16.47	38,676
2016-10-27	$15.14	$15.18	$14.85	$14.91	$14.91	54,963
2016-10-26	$15.20	$15.38	$15.10	$15.10	$15.10	14,976
2016-10-25	$15.48	$15.53	$15.20	$15.27	$15.27	29,576
2016-10-24	$16.37	$16.44	$15.48	$15.59	$15.59	31,560
2016-10-21	$15.81	$16.44	$15.56	$16.16	$16.16	72,383
2016-10-20	$15.33	$16.11	$15.33	$15.99	$15.99	27,580
2016-10-19	$15.22	$15.63	$15.22	$15.55	$15.55	41,704
2016-10-18	$15.66	$15.66	$15.13	$15.16	$15.16	19,306
2016-10-17	$15.45	$15.71	$15.27	$15.56	$15.56	19,376
2016-10-14	$15.67	$15.67	$15.19	$15.55	$15.55	22,885
2016-10-13	$15.55	$15.79	$15.43	$15.60	$15.60	44,280
2016-10-12	$15.12	$15.80	$15.12	$15.73	$15.73	18,393
2016-10-11	$15.22	$15.30	$14.89	$15.07	$15.07	41,788
2016-10-10	$15.23	$15.45	$15.11	$15.34	$15.34	17,402
2016-10-07	$15.22	$15.36	$15.10	$15.23	$15.23	16,537
2016-10-06	$15.53	$15.75	$15.06	$15.20	$15.20	40,788
2016-10-05	$15.97	$16.09	$15.47	$15.48	$15.48	29,762
2016-10-04	$16.12	$16.29	$15.70	$15.73	$15.73	41,893
2016-10-03	$16.65	$16.90	$16.04	$16.14	$16.14	26,938
2016-09-30	$15.76	$16.66	$15.76	$16.46	$16.46	103,205
2016-09-29	$16.23	$16.51	$15.75	$15.96	$15.96	48,564
2016-09-28	$16.39	$16.56	$16.17	$16.25	$16.25	95,404
2016-09-27	$16.23	$16.55	$16.06	$16.33	$16.33	47,092
2016-09-26	$16.23	$16.50	$16.23	$16.25	$16.25	15,809
2016-09-23	$16.54	$16.65	$16.32	$16.33	$16.33	38,191
2016-09-22	$16.76	$16.76	$16.51	$16.61	$16.61	32,020
2016-09-21	$16.75	$16.98	$16.30	$16.51	$16.51	32,003
2016-09-20	$16.46	$16.55	$16.44	$16.46	$16.46	56,758
2016-09-19	$16.53	$16.53	$16.03	$16.30	$16.30	111,089
2016-09-16	$16.71	$16.82	$15.82	$16.06	$16.06	41,533
2016-09-15	$15.64	$16.88	$15.31	$16.72	$16.72	65,506
2016-09-14	$16.00	$16.09	$15.48	$15.67	$15.67	86,650
2016-09-13	$16.11	$16.17	$15.58	$15.88	$15.88	104,951
2016-09-12	$16.18	$17.11	$16.02	$16.25	$16.25	64,539
2016-09-09	$16.90	$17.05	$16.50	$16.57	$16.57	82,437
2016-09-08	$17.76	$18.20	$16.92	$17.10	$17.10	104,500
2016-09-07	$17.32	$17.70	$17.08	$17.37	$17.37	37,581
2016-09-06	$17.44	$17.44	$17.09	$17.31	$17.31	15,104
2016-09-02	$17.53	$17.76	$17.30	$17.43	$17.43	23,528
2016-09-01	$17.50	$17.61	$17.15	$17.57	$17.57	22,678
2016-08-31	$17.94	$18.07	$17.60	$17.68	$17.68	40,541
2016-08-30	$18.36	$18.69	$17.96	$18.10	$18.10	45,682
2016-08-29	$18.42	$18.88	$18.02	$18.28	$18.28	55,076
2016-08-26	$18.60	$18.97	$18.32	$18.36	$18.36	16,425
2016-08-25	$18.55	$18.64	$18.36	$18.51	$18.51	21,314
2016-08-24	$18.81	$18.86	$18.51	$18.61	$18.61	34,931
2016-08-23	$18.63	$19.23	$18.55	$18.81	$18.81	24,146
2016-08-22	$18.82	$18.90	$18.53	$18.68	$18.68	23,133
2016-08-19	$18.47	$18.97	$18.47	$18.91	$18.91	73,211
2016-08-18	$18.87	$18.87	$18.28	$18.53	$18.53	46,352
2016-08-17	$19.00	$19.00	$18.45	$18.91	$18.91	46,732
2016-08-16	$20.20	$20.44	$18.85	$19.04	$19.04	61,537
2016-08-15	$20.30	$21.10	$20.10	$20.21	$20.21	69,689
2016-08-12	$22.20	$22.20	$21.09	$21.16	$21.16	26,640
2016-08-11	$22.40	$22.40	$21.89	$22.19	$22.19	21,064
2016-08-10	$22.36	$22.50	$21.95	$22.39	$22.39	11,392
2016-08-09	$23.44	$23.68	$21.79	$22.45	$22.45	43,486
2016-08-08	$21.87	$22.93	$21.10	$22.92	$22.92	32,517
2016-08-05	$22.04	$22.47	$21.73	$22.03	$22.03	39,298
2016-08-04	$22.03	$22.99	$21.75	$21.99	$21.99	21,659
2016-08-03	$22.43	$22.54	$21.99	$22.54	$22.54	20,291
2016-08-02	$22.68	$22.80	$22.05	$22.56	$22.56	35,375
2016-08-01	$23.41	$23.78	$22.38	$22.81	$22.81	44,684
2016-07-29	$23.21	$24.25	$23.21	$23.89	$23.89	33,989
2016-07-28	$24.03	$24.19	$23.03	$23.65	$23.65	24,012
2016-07-27	$24.07	$24.15	$23.54	$23.99	$23.99	23,873
2016-07-26	$23.94	$24.21	$23.52	$24.21	$24.21	39,477
2016-07-25	$23.79	$23.90	$23.50	$23.87	$23.87	27,041
2016-07-22	$24.31	$24.36	$23.77	$23.90	$23.90	27,262
2016-07-21	$24.69	$24.69	$24.09	$24.31	$24.31	27,719
2016-07-20	$24.94	$25.00	$24.11	$24.82	$24.82	12,213
2016-07-19	$24.61	$25.13	$24.57	$24.72	$24.72	39,455
2016-07-18	$24.29	$24.75	$24.00	$24.64	$24.64	33,607
2016-07-15	$25.08	$25.11	$23.94	$24.53	$24.53	74,026
2016-07-14	$25.17	$25.48	$24.37	$24.91	$24.91	117,561
2016-07-13	$25.20	$25.52	$24.50	$25.13	$25.13	184,304
2016-07-12	$23.51	$25.29	$23.51	$25.18	$25.18	97,428
2016-07-11	$22.64	$23.90	$22.51	$23.33	$23.33	116,920
2016-07-08	$21.65	$22.53	$21.65	$22.50	$22.50	78,715
2016-07-07	$21.37	$21.82	$21.34	$21.60	$21.60	32,453
2016-07-06	$21.57	$22.08	$21.25	$21.48	$21.48	35,348
2016-07-05	$22.20	$22.46	$21.35	$21.60	$21.60	40,432
2016-07-01	$22.45	$22.51	$22.10	$22.44	$22.44	26,870

Delta Apparel Inc (DLA) Exchange: NYSE MKT