Digimarc Corporation (DMRC) Stock Profile

Data as of April 18, 2024

$22.95 ($0.03) 0.13%

Digimarc Corporation - Daily Information

Click for more stock information on Digimarc Corporation.

Daily Information	Data
Date	April 18, 2024
Open	$22.62
Previous Close	$22.95
High	$23.51
Low	$22.34
Adjusted Open	$22.62
Previous Adjusted Close	$22.95
Adjusted High	$23.51
Adjusted Low	$22.34

Invest in Digimarc Corporation (DMRC)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Join over 15 million registered users who invest on eToro.

Key People Digimarc Corporation

Employee	Position
Riley Mccormack	President, Chief Executive Officer & Director
Charles Beck	Chief Financial Officer, Treasurer & Executive VP
Tony Rodriguez	Chief Technology Officer & Executive VP
Kelly Haggerty	Chief Product Officer
Tim Price	Chief Revenue Officer
George Rieck	Vice President-Government Programs
Joel Meyer	Executive VP-Intellectual Property Legal
Larry Logan	Chief Evangelist
Ravi Kumar S.	Director
Brian OSullivan	Vice President-Sales & Business Development
Heidi Dethloff	VP-Marketing & Corporate Communications
Cindy Marple	Vice President-Human Resources
Robert P. Chamness	Secretary, Chief Legal Officer & Executive VP
Alicia Syrett	Chairman
Sheela Zemlin	Independent Director
James T. Richardson	Independent Director
Andrew J. Walter	Independent Director

Company Profile Digimarc Corporation

Exchange: NASDAQ

IPO Date: Dec. 2, 1999

Employees: 203

Sector: Technology

Industry: Information Technology Services

Website: Digimarc Corporation Website

Address: 9405 SW Gemini Drive, Beaverton, OR, United States, 97008

Historical Stock Data for Digimarc Corporation (DMRC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-16	$22.62	$23.51	$22.34	$22.95	$22.95	222,386
2024-04-15	$23.65	$23.65	$22.75	$22.92	$22.92	170,763
2024-04-12	$23.90	$24.08	$23.26	$23.43	$23.43	100,311
2024-04-11	$23.89	$24.50	$23.89	$24.22	$24.22	76,129
2024-04-10	$23.54	$24.15	$23.11	$23.79	$23.79	156,828
2024-04-09	$24.74	$24.74	$23.92	$24.11	$24.11	105,300
2024-04-08	$24.68	$24.87	$24.28	$24.66	$24.66	100,986
2024-04-05	$24.50	$25.00	$23.84	$24.49	$24.49	171,999
2024-04-04	$26.42	$26.42	$24.65	$24.74	$24.74	198,925
2024-04-03	$25.75	$26.56	$25.75	$26.00	$26.00	213,436
2024-04-02	$26.16	$26.39	$25.36	$25.94	$25.94	106,772
2024-04-01	$27.10	$27.15	$26.36	$26.56	$26.56	133,401
2024-03-28	$27.07	$27.27	$26.67	$27.18	$27.18	266,701
2024-03-27	$27.32	$27.60	$26.72	$27.02	$27.02	118,922
2024-03-26	$27.36	$28.34	$26.89	$27.17	$27.17	89,088
2024-03-25	$27.64	$27.64	$26.51	$26.87	$26.87	109,729
2024-03-22	$27.02	$28.40	$26.43	$27.51	$27.51	193,924
2024-03-21	$28.80	$29.03	$27.11	$27.38	$27.38	170,248
2024-03-20	$27.36	$28.90	$27.20	$28.57	$28.57	200,076
2024-03-19	$27.07	$28.18	$26.95	$27.53	$27.53	145,241
2024-03-18	$27.01	$28.17	$26.30	$27.16	$27.16	132,229
2024-03-15	$27.21	$28.24	$26.78	$26.90	$26.90	421,934
2024-03-14	$30.64	$30.64	$27.02	$27.60	$27.60	229,245
2024-03-13	$30.50	$30.76	$30.01	$30.57	$30.57	124,079
2024-03-12	$30.84	$31.24	$30.32	$30.78	$30.78	135,775
2024-03-11	$30.63	$31.47	$30.01	$30.87	$30.87	156,245
2024-03-08	$31.00	$31.79	$30.53	$30.84	$30.84	173,002
2024-03-07	$32.50	$32.50	$30.36	$30.58	$30.58	163,558
2024-03-06	$33.20	$33.26	$31.56	$32.13	$32.13	154,732
2024-03-05	$33.34	$34.00	$32.41	$32.50	$32.50	130,731
2024-03-04	$35.53	$35.53	$33.27	$33.80	$33.80	146,300
2024-03-01	$34.96	$36.29	$34.38	$35.27	$35.27	204,422
2024-02-29	$39.50	$40.72	$34.27	$35.06	$35.06	415,929
2024-02-28	$41.48	$41.99	$39.59	$39.97	$39.97	149,717
2024-02-27	$38.92	$41.97	$38.25	$41.69	$41.69	188,311
2024-02-26	$35.57	$38.79	$35.53	$38.33	$38.33	91,558
2024-02-23	$36.30	$36.79	$35.16	$35.87	$35.87	50,688
2024-02-22	$36.32	$36.81	$35.84	$36.07	$36.07	54,409
2024-02-21	$36.34	$37.07	$35.27	$35.91	$35.91	56,832
2024-02-20	$37.57	$38.00	$36.23	$37.24	$37.24	68,869
2024-02-16	$39.10	$39.70	$38.19	$38.39	$38.39	67,890
2024-02-15	$39.60	$39.65	$38.09	$39.49	$39.49	87,838
2024-02-14	$38.08	$39.07	$37.41	$38.89	$38.89	75,876
2024-02-13	$39.59	$40.00	$37.33	$37.83	$37.83	112,761
2024-02-12	$41.56	$43.43	$40.05	$41.62	$41.62	158,879
2024-02-09	$39.57	$41.88	$39.47	$41.18	$41.18	92,638
2024-02-08	$38.00	$39.69	$37.79	$39.37	$39.37	56,749
2024-02-07	$38.80	$38.95	$37.28	$37.84	$37.84	63,258
2024-02-06	$36.75	$38.80	$36.75	$38.80	$38.80	67,691
2024-02-05	$37.04	$37.42	$36.18	$37.07	$37.07	55,049
2024-02-02	$35.72	$37.75	$35.60	$37.18	$37.18	58,070
2024-02-01	$35.61	$36.73	$34.83	$36.32	$36.32	80,673
2024-01-31	$36.89	$37.10	$35.30	$35.42	$35.42	73,155
2024-01-30	$37.86	$38.15	$36.59	$36.98	$36.98	51,833
2024-01-29	$37.26	$38.25	$36.71	$38.20	$38.20	73,306
2024-01-26	$35.76	$37.37	$35.52	$37.23	$37.23	86,444
2024-01-25	$37.60	$38.07	$35.12	$35.38	$35.38	129,491
2024-01-24	$39.45	$39.93	$36.54	$36.78	$36.78	107,968
2024-01-23	$39.57	$39.57	$38.34	$38.81	$38.81	86,781
2024-01-22	$36.70	$39.97	$36.70	$38.79	$38.79	166,997
2024-01-19	$36.58	$36.58	$35.00	$36.12	$36.12	56,671
2024-01-18	$36.24	$36.85	$35.15	$36.08	$36.08	62,513
2024-01-17	$35.01	$36.04	$34.61	$35.92	$35.92	60,303
2024-01-16	$35.78	$36.38	$35.30	$35.61	$35.61	84,375
2024-01-12	$36.48	$37.00	$35.98	$36.27	$36.27	91,673
2024-01-11	$36.10	$36.41	$35.06	$36.05	$36.05	49,394
2024-01-10	$35.63	$36.25	$35.32	$36.22	$36.22	46,131
2024-01-09	$34.43	$36.35	$34.00	$35.82	$35.82	78,297
2024-01-08	$33.64	$35.35	$33.63	$35.18	$35.18	48,657
2024-01-05	$34.13	$35.13	$32.89	$33.73	$33.73	87,732
2024-01-04	$34.90	$34.90	$34.15	$34.43	$34.43	62,746
2024-01-03	$35.14	$36.68	$34.27	$34.68	$34.68	83,324
2024-01-02	$36.00	$36.78	$35.00	$35.43	$35.43	99,500
2023-12-29	$38.51	$38.51	$36.06	$36.12	$36.12	93,319
2023-12-28	$37.46	$38.95	$36.90	$38.50	$38.50	108,782
2023-12-27	$36.45	$37.55	$36.19	$37.55	$37.55	74,747
2023-12-26	$36.27	$36.76	$35.90	$36.49	$36.49	96,553
2023-12-22	$35.37	$36.46	$34.94	$36.33	$36.33	80,747
2023-12-21	$35.07	$35.22	$34.25	$34.89	$34.89	116,260
2023-12-20	$36.40	$37.04	$34.29	$34.41	$34.41	160,539
2023-12-19	$36.41	$36.85	$35.95	$36.52	$36.52	88,837
2023-12-18	$36.91	$37.09	$36.21	$36.41	$36.41	107,569
2023-12-15	$36.68	$37.45	$36.05	$36.83	$36.83	163,055
2023-12-14	$35.80	$36.50	$35.43	$36.38	$36.38	152,227
2023-12-13	$33.93	$35.28	$33.02	$35.23	$35.23	115,186
2023-12-12	$34.01	$34.42	$32.27	$33.82	$33.82	83,961
2023-12-11	$34.06	$34.97	$33.25	$34.00	$34.00	189,108
2023-12-08	$33.48	$34.09	$32.92	$33.99	$33.99	130,774
2023-12-07	$33.58	$33.86	$32.64	$33.48	$33.48	112,910
2023-12-06	$33.79	$34.40	$33.31	$33.45	$33.45	76,358
2023-12-05	$33.50	$33.59	$32.94	$33.28	$33.28	113,787
2023-12-04	$34.00	$34.14	$32.22	$33.77	$33.77	97,861
2023-12-01	$33.39	$34.16	$32.88	$34.03	$34.03	112,822
2023-11-30	$33.76	$33.77	$32.80	$33.39	$33.39	264,320
2023-11-29	$32.71	$33.64	$32.71	$33.33	$33.33	151,584
2023-11-28	$32.40	$32.81	$31.90	$32.15	$32.15	77,878
2023-11-27	$32.70	$33.01	$32.28	$32.54	$32.54	82,321
2023-11-24	$32.23	$33.15	$32.17	$32.72	$32.72	31,709
2023-11-22	$33.51	$33.83	$31.35	$32.47	$32.47	51,935
2023-11-21	$32.13	$33.32	$31.65	$33.05	$33.05	98,039
2023-11-20	$34.20	$34.41	$32.16	$32.20	$32.20	144,828
2023-11-17	$34.14	$34.44	$32.95	$34.10	$34.10	181,560
2023-11-16	$33.74	$35.14	$33.39	$34.08	$34.08	103,913
2023-11-15	$32.78	$33.86	$32.77	$33.73	$33.73	165,674
2023-11-14	$32.12	$32.67	$31.30	$32.53	$32.53	164,959
2023-11-13	$30.39	$31.45	$30.21	$31.04	$31.04	134,656
2023-11-10	$30.10	$30.65	$29.25	$30.40	$30.40	106,621
2023-11-09	$29.30	$30.28	$28.51	$29.95	$29.95	189,541
2023-11-08	$28.59	$30.10	$28.16	$29.20	$29.20	109,987
2023-11-07	$26.59	$30.77	$26.59	$28.54	$28.54	196,450
2023-11-06	$28.00	$28.75	$27.24	$27.91	$27.91	126,474
2023-11-03	$27.84	$28.53	$27.60	$28.25	$28.25	70,000
2023-11-02	$26.82	$27.42	$26.34	$27.29	$27.29	53,363
2023-11-01	$25.96	$26.21	$25.36	$26.10	$26.10	57,952
2023-10-31	$25.58	$26.39	$25.50	$25.94	$25.94	60,285
2023-10-30	$26.69	$27.10	$25.58	$25.70	$25.70	86,520
2023-10-27	$26.32	$26.71	$25.74	$26.28	$26.28	72,567
2023-10-26	$26.85	$27.03	$25.85	$26.27	$26.27	61,430
2023-10-25	$28.01	$28.23	$26.60	$26.66	$26.66	66,243
2023-10-24	$26.97	$28.29	$26.68	$28.23	$28.23	52,599
2023-10-23	$27.05	$27.16	$26.45	$26.60	$26.60	62,422
2023-10-20	$27.07	$27.35	$26.60	$27.16	$27.16	73,405
2023-10-19	$27.45	$28.22	$26.97	$27.09	$27.09	41,573
2023-10-18	$27.91	$28.89	$27.07	$27.37	$27.37	71,557
2023-10-17	$28.96	$30.04	$28.33	$28.43	$28.43	84,147
2023-10-16	$28.56	$29.54	$28.09	$29.34	$29.34	51,942
2023-10-13	$28.75	$29.01	$27.85	$28.25	$28.25	100,339
2023-10-12	$31.87	$31.87	$28.44	$28.93	$28.93	107,787
2023-10-11	$32.06	$32.33	$31.66	$31.79	$31.79	37,790
2023-10-10	$31.65	$32.58	$31.65	$31.84	$31.84	46,914
2023-10-09	$31.43	$31.87	$30.83	$31.62	$31.62	40,993
2023-10-06	$31.94	$32.94	$30.37	$31.95	$31.95	78,723
2023-10-05	$31.38	$32.54	$31.21	$32.16	$32.16	71,854
2023-10-04	$30.94	$31.82	$30.01	$31.63	$31.63	77,609
2023-10-03	$31.59	$31.85	$30.24	$30.50	$30.50	108,747
2023-10-02	$32.41	$33.20	$31.68	$31.87	$31.87	83,001
2023-09-29	$33.41	$34.61	$32.36	$32.49	$32.49	149,141
2023-09-28	$32.62	$33.35	$32.25	$32.76	$32.76	72,567
2023-09-27	$32.95	$33.23	$32.46	$32.74	$32.74	57,355
2023-09-26	$34.23	$34.23	$32.30	$32.42	$32.42	93,746
2023-09-25	$32.42	$35.09	$32.42	$34.47	$34.47	85,950
2023-09-22	$32.82	$33.04	$32.23	$32.53	$32.53	71,106
2023-09-21	$34.23	$34.78	$32.34	$32.56	$32.56	103,966
2023-09-20	$34.04	$35.95	$34.04	$34.55	$34.55	116,828
2023-09-19	$33.37	$34.69	$32.34	$33.87	$33.87	85,689
2023-09-18	$33.48	$33.80	$32.89	$33.36	$33.36	51,741
2023-09-15	$31.96	$33.69	$31.47	$33.52	$33.52	339,876
2023-09-14	$34.66	$35.73	$31.98	$32.07	$32.07	213,145
2023-09-13	$34.51	$34.77	$33.74	$34.30	$34.30	107,502
2023-09-12	$34.35	$35.05	$34.35	$34.61	$34.61	64,110
2023-09-11	$34.37	$35.01	$33.75	$34.62	$34.62	76,441
2023-09-08	$33.64	$33.93	$33.11	$33.81	$33.81	50,696
2023-09-07	$34.26	$34.26	$32.71	$33.50	$33.50	87,366
2023-09-06	$35.72	$35.75	$33.67	$34.49	$34.49	70,038
2023-09-05	$34.62	$36.00	$33.77	$35.72	$35.72	196,484
2023-09-01	$32.97	$34.79	$32.97	$34.58	$34.58	108,167
2023-08-31	$32.72	$33.02	$32.17	$32.74	$32.74	337,702
2023-08-30	$31.64	$33.34	$31.50	$32.85	$32.85	107,842
2023-08-29	$30.35	$32.15	$29.70	$31.85	$31.85	93,101
2023-08-28	$31.45	$31.83	$30.12	$30.43	$30.43	101,471
2023-08-25	$31.10	$31.86	$30.51	$31.39	$31.39	64,361
2023-08-24	$32.53	$32.60	$31.02	$31.03	$31.03	113,604
2023-08-23	$31.61	$32.53	$31.31	$32.44	$32.44	46,509
2023-08-22	$32.25	$32.70	$31.38	$31.61	$31.61	65,563
2023-08-21	$32.49	$33.00	$31.81	$32.05	$32.05	58,669
2023-08-18	$32.93	$33.36	$31.75	$32.50	$32.50	106,830
2023-08-17	$34.67	$34.67	$33.50	$33.61	$33.61	73,063
2023-08-16	$34.92	$35.46	$34.17	$34.58	$34.58	43,008
2023-08-15	$34.38	$35.92	$34.05	$35.12	$35.12	84,886
2023-08-14	$34.00	$34.64	$33.28	$34.61	$34.61	61,690
2023-08-11	$33.90	$34.49	$33.37	$34.07	$34.07	68,604
2023-08-10	$34.70	$35.52	$33.93	$34.18	$34.18	58,201
2023-08-09	$36.00	$36.25	$34.31	$34.56	$34.56	83,704
2023-08-08	$35.94	$36.33	$34.84	$36.12	$36.12	65,453
2023-08-07	$36.60	$36.68	$32.90	$36.12	$36.12	151,992
2023-08-04	$36.00	$38.35	$35.95	$36.66	$36.66	218,134
2023-08-03	$32.00	$36.22	$32.00	$35.80	$35.80	565,088
2023-08-02	$30.28	$30.53	$28.83	$29.32	$29.32	193,561
2023-08-01	$29.58	$30.49	$28.50	$30.24	$30.24	59,214
2023-07-31	$29.95	$30.58	$29.18	$29.60	$29.60	141,575
2023-07-28	$28.77	$30.10	$28.20	$29.94	$29.94	91,542
2023-07-27	$29.29	$29.30	$28.00	$28.30	$28.30	109,436
2023-07-26	$28.50	$29.19	$27.96	$29.01	$29.01	68,851
2023-07-25	$28.32	$28.73	$28.10	$28.70	$28.70	58,609
2023-07-24	$28.49	$28.49	$27.26	$28.22	$28.22	52,815
2023-07-21	$29.27	$29.27	$28.27	$28.39	$28.39	62,488
2023-07-20	$29.73	$29.73	$28.96	$28.96	$28.96	63,993
2023-07-19	$30.04	$31.53	$29.47	$29.94	$29.94	133,483
2023-07-18	$29.78	$30.25	$29.20	$29.81	$29.81	127,145
2023-07-17	$29.16	$30.12	$28.95	$29.74	$29.74	64,650
2023-07-14	$29.66	$29.66	$28.95	$29.25	$29.25	59,576
2023-07-13	$29.65	$30.22	$29.40	$29.83	$29.83	53,062
2023-07-12	$29.38	$29.63	$28.60	$29.42	$29.42	69,639
2023-07-11	$28.77	$29.67	$28.32	$28.63	$28.63	61,705
2023-07-10	$28.18	$29.22	$27.40	$28.86	$28.86	47,214
2023-07-07	$27.56	$28.82	$27.56	$28.40	$28.40	59,580
2023-07-06	$27.30	$27.87	$26.68	$27.56	$27.56	85,052
2023-07-05	$29.99	$29.99	$27.17	$27.91	$27.91	98,976
2023-07-03	$29.19	$30.89	$29.19	$30.37	$30.37	92,666
2023-06-30	$28.79	$30.19	$28.79	$29.44	$29.44	132,285
2023-06-29	$28.22	$29.31	$27.90	$28.54	$28.54	123,615
2023-06-28	$27.49	$28.40	$27.49	$28.20	$28.20	40,528
2023-06-27	$26.79	$27.93	$26.31	$27.57	$27.57	78,711
2023-06-26	$27.96	$28.47	$26.73	$26.79	$26.79	79,412
2023-06-23	$27.74	$28.50	$27.74	$28.09	$28.09	195,483
2023-06-22	$27.98	$28.58	$27.75	$28.23	$28.23	57,225
2023-06-21	$27.53	$28.59	$26.90	$28.09	$28.09	68,824
2023-06-20	$27.78	$27.95	$27.03	$27.80	$27.80	115,658
2023-06-16	$29.62	$29.62	$27.61	$27.85	$27.85	118,818
2023-06-15	$30.36	$32.00	$29.09	$29.21	$29.21	211,621
2023-06-14	$30.70	$31.03	$30.26	$30.85	$30.85	81,788
2023-06-13	$30.60	$31.17	$30.50	$30.71	$30.71	73,295
2023-06-12	$30.23	$30.81	$30.01	$30.22	$30.22	97,436
2023-06-09	$31.07	$31.46	$29.90	$30.09	$30.09	128,594
2023-06-08	$31.21	$31.54	$30.44	$30.95	$30.95	97,786
2023-06-07	$32.48	$32.49	$31.19	$31.46	$31.46	126,447
2023-06-06	$29.82	$32.94	$29.82	$32.51	$32.51	227,594
2023-06-05	$30.07	$30.24	$29.50	$30.08	$30.08	78,318
2023-06-02	$29.44	$30.46	$28.37	$30.44	$30.44	175,412
2023-06-01	$30.65	$31.68	$28.56	$28.87	$28.87	243,768
2023-05-31	$30.49	$31.18	$29.40	$30.86	$30.86	455,068
2023-05-30	$30.82	$31.47	$29.99	$30.56	$30.56	234,915
2023-05-26	$30.32	$31.04	$29.68	$30.27	$30.27	179,559
2023-05-25	$30.79	$31.20	$30.27	$30.35	$30.35	169,690
2023-05-24	$30.92	$31.34	$29.77	$30.65	$30.65	228,175
2023-05-23	$32.00	$32.76	$31.06	$31.29	$31.29	188,674
2023-05-22	$30.93	$32.59	$30.93	$32.09	$32.09	252,977
2023-05-19	$30.50	$31.26	$30.34	$30.87	$30.87	149,943
2023-05-18	$30.85	$31.97	$28.90	$30.33	$30.33	279,177
2023-05-17	$30.18	$31.32	$29.70	$30.86	$30.86	192,801
2023-05-16	$28.34	$30.46	$28.09	$30.29	$30.29	245,842
2023-05-15	$26.44	$28.79	$26.00	$28.53	$28.53	177,634
2023-05-12	$26.78	$28.15	$25.22	$26.40	$26.40	398,093
2023-05-11	$24.90	$26.49	$22.01	$26.33	$26.33	871,515
2023-05-10	$20.44	$20.59	$19.87	$19.92	$19.92	80,032
2023-05-09	$19.48	$20.37	$19.39	$20.03	$20.03	86,481
2023-05-08	$19.74	$19.90	$19.21	$19.78	$19.78	66,635
2023-05-05	$18.67	$19.81	$18.16	$19.49	$19.49	69,599
2023-05-04	$17.98	$18.52	$17.62	$18.35	$18.35	94,643
2023-05-03	$16.73	$18.41	$16.73	$18.19	$18.19	203,007
2023-05-02	$17.05	$17.23	$16.70	$16.73	$16.73	62,652
2023-05-01	$17.09	$17.88	$17.00	$17.08	$17.08	43,506
2023-04-28	$16.88	$17.47	$16.76	$17.04	$17.04	48,857
2023-04-27	$17.26	$17.61	$16.79	$16.92	$16.92	47,647
2023-04-26	$16.53	$17.28	$16.42	$17.11	$17.11	78,861
2023-04-25	$16.31	$16.96	$16.13	$16.53	$16.53	78,023
2023-04-24	$16.98	$17.08	$16.35	$16.51	$16.51	73,829
2023-04-21	$17.16	$17.64	$16.80	$17.04	$17.04	44,491
2023-04-20	$17.34	$17.61	$17.00	$17.18	$17.18	43,113
2023-04-19	$17.38	$17.68	$17.00	$17.57	$17.57	59,497
2023-04-18	$17.87	$18.34	$17.25	$17.68	$17.68	75,401
2023-04-17	$17.72	$18.13	$17.51	$17.74	$17.74	68,389
2023-04-14	$18.13	$18.41	$17.53	$17.69	$17.69	79,393
2023-04-13	$17.72	$18.49	$17.53	$18.28	$18.28	108,766
2023-04-12	$18.63	$18.63	$17.39	$17.53	$17.53	118,569
2023-04-11	$18.76	$18.85	$18.24	$18.46	$18.46	80,954
2023-04-10	$18.69	$18.85	$17.83	$18.67	$18.67	69,721
2023-04-06	$18.98	$19.19	$18.67	$18.76	$18.76	68,542
2023-04-05	$19.60	$20.18	$18.82	$18.91	$18.91	74,876
2023-04-04	$19.88	$20.11	$19.63	$19.89	$19.89	38,364
2023-04-03	$19.40	$20.57	$19.40	$20.38	$20.38	63,391
2023-03-31	$19.16	$19.89	$19.06	$19.65	$19.65	67,600
2023-03-30	$19.31	$19.88	$18.90	$19.03	$19.03	36,579
2023-03-29	$19.07	$19.40	$18.54	$19.23	$19.23	45,385
2023-03-28	$19.03	$19.09	$18.69	$18.81	$18.81	23,168
2023-03-27	$18.80	$19.32	$18.36	$19.15	$19.15	42,919
2023-03-24	$18.80	$19.05	$18.08	$18.49	$18.49	35,280
2023-03-23	$18.54	$19.21	$18.54	$19.06	$19.06	71,333
2023-03-22	$18.25	$19.74	$18.11	$18.38	$18.38	81,505
2023-03-21	$17.80	$18.35	$17.11	$18.28	$18.28	74,662
2023-03-20	$17.61	$17.82	$16.86	$17.45	$17.45	84,447
2023-03-17	$18.13	$18.32	$17.26	$17.54	$17.54	128,228
2023-03-16	$18.62	$18.88	$17.85	$18.42	$18.42	121,676
2023-03-15	$18.25	$19.38	$18.20	$18.78	$18.78	88,349
2023-03-14	$19.68	$19.68	$18.56	$18.78	$18.78	58,453
2023-03-13	$19.40	$20.10	$18.87	$19.03	$19.03	74,650
2023-03-10	$20.83	$20.83	$19.65	$19.94	$19.94	88,477
2023-03-09	$21.19	$21.70	$20.93	$20.98	$20.98	67,149
2023-03-08	$21.15	$21.45	$20.15	$21.37	$21.37	72,587
2023-03-07	$21.11	$21.89	$21.00	$21.08	$21.08	55,022
2023-03-06	$21.02	$21.55	$20.55	$21.12	$21.12	74,196
2023-03-03	$19.54	$21.50	$19.54	$21.05	$21.05	91,762
2023-03-02	$19.40	$19.84	$16.98	$19.47	$19.47	160,355
2023-03-01	$20.18	$20.18	$19.42	$19.99	$19.99	115,850
2023-02-28	$19.74	$20.82	$19.59	$20.39	$20.39	61,319
2023-02-27	$19.45	$20.09	$18.91	$19.84	$19.84	97,658
2023-02-24	$20.30	$20.30	$19.26	$19.33	$19.33	73,295
2023-02-23	$20.83	$21.03	$20.44	$20.86	$20.86	71,310
2023-02-22	$21.02	$21.75	$20.33	$20.45	$20.45	203,752
2023-02-21	$22.02	$22.49	$21.07	$21.16	$21.16	105,037
2023-02-17	$22.14	$22.94	$21.65	$22.56	$22.56	125,237
2023-02-16	$21.79	$23.00	$21.70	$22.12	$22.12	59,342
2023-02-15	$21.11	$22.46	$20.99	$22.37	$22.37	29,775
2023-02-14	$20.77	$21.56	$20.50	$21.23	$21.23	33,359
2023-02-13	$20.35	$20.95	$20.15	$20.87	$20.87	44,889
2023-02-10	$20.19	$20.40	$19.75	$20.21	$20.21	43,580
2023-02-09	$21.44	$21.60	$20.13	$20.27	$20.27	73,872
2023-02-08	$20.81	$21.53	$20.79	$21.06	$21.06	39,126
2023-02-07	$20.63	$21.19	$20.39	$21.01	$21.01	92,757
2023-02-06	$21.20	$21.24	$20.65	$20.72	$20.72	61,165
2023-02-03	$21.56	$22.45	$21.35	$21.62	$21.62	56,559
2023-02-02	$21.26	$22.49	$21.22	$22.00	$22.00	115,431
2023-02-01	$20.22	$21.11	$19.86	$20.74	$20.74	100,671
2023-01-31	$20.00	$20.61	$19.90	$19.98	$19.98	171,271
2023-01-30	$20.93	$21.51	$19.95	$19.95	$19.95	77,245
2023-01-27	$21.34	$21.56	$20.91	$21.37	$21.37	46,979
2023-01-26	$22.10	$22.10	$21.26	$21.35	$21.35	60,521
2023-01-25	$21.01	$21.84	$20.09	$21.80	$21.80	47,856
2023-01-24	$21.35	$21.75	$20.85	$21.43	$21.43	65,566
2023-01-23	$21.41	$21.81	$21.18	$21.60	$21.60	36,222
2023-01-20	$21.22	$21.44	$20.85	$21.28	$21.28	59,376
2023-01-19	$20.82	$21.55	$20.52	$20.85	$20.85	46,346
2023-01-18	$22.24	$22.90	$20.81	$21.21	$21.21	54,981
2023-01-17	$20.98	$21.92	$20.47	$21.87	$21.87	49,088
2023-01-13	$20.43	$21.20	$19.93	$20.81	$20.81	40,810
2023-01-12	$20.14	$20.91	$18.90	$20.64	$20.64	78,574
2023-01-11	$19.71	$20.27	$19.71	$20.07	$20.07	40,524
2023-01-10	$19.30	$19.94	$18.91	$19.74	$19.74	36,834
2023-01-09	$18.26	$19.79	$18.26	$19.39	$19.39	73,224
2023-01-06	$18.10	$18.33	$17.44	$18.16	$18.16	46,301
2023-01-05	$18.84	$18.86	$17.97	$18.05	$18.05	27,780
2023-01-04	$18.61	$19.13	$18.30	$19.08	$19.08	36,299
2023-01-03	$18.93	$19.34	$17.97	$18.43	$18.43	40,145
2022-12-30	$17.92	$18.67	$17.92	$18.49	$18.49	54,100
2022-12-29	$18.18	$18.45	$17.58	$18.27	$18.27	45,119
2022-12-28	$17.84	$17.94	$17.43	$17.75	$17.75	58,680
2022-12-27	$18.70	$18.90	$17.88	$17.98	$17.98	41,474
2022-12-23	$18.40	$19.03	$18.21	$18.86	$18.86	46,473
2022-12-22	$18.93	$19.64	$18.16	$18.61	$18.61	71,664
2022-12-21	$18.54	$19.61	$18.36	$19.04	$19.04	57,907
2022-12-20	$18.81	$19.10	$18.01	$18.49	$18.49	71,118
2022-12-19	$19.88	$19.88	$18.58	$18.81	$18.81	96,326
2022-12-16	$20.09	$20.40	$19.80	$19.86	$19.86	147,577
2022-12-15	$20.92	$21.42	$20.40	$20.59	$20.59	72,086
2022-12-14	$21.75	$22.05	$21.10	$21.47	$21.47	51,880
2022-12-13	$23.58	$23.58	$21.77	$21.83	$21.83	73,100
2022-12-12	$21.56	$22.57	$21.56	$22.16	$22.16	33,056
2022-12-09	$22.19	$22.45	$21.65	$21.74	$21.74	45,602
2022-12-08	$21.45	$22.68	$21.18	$22.19	$22.19	63,674
2022-12-07	$22.00	$23.29	$21.41	$21.50	$21.50	101,312
2022-12-06	$23.07	$23.15	$21.79	$22.06	$22.06	61,290
2022-12-05	$22.89	$25.33	$22.88	$23.13	$23.13	220,285
2022-12-02	$21.30	$23.31	$21.15	$23.19	$23.19	137,829
2022-12-01	$22.77	$23.40	$21.15	$21.68	$21.68	110,829
2022-11-30	$21.74	$22.32	$21.28	$22.28	$22.28	224,424
2022-11-29	$21.65	$21.77	$21.19	$21.50	$21.50	72,489
2022-11-28	$21.62	$22.01	$21.22	$21.52	$21.52	47,404
2022-11-25	$22.10	$23.08	$21.76	$21.94	$21.94	44,685
2022-11-23	$21.67	$22.33	$21.35	$22.33	$22.33	63,531
2022-11-22	$21.88	$21.96	$21.40	$21.76	$21.76	78,002
2022-11-21	$21.85	$22.34	$21.59	$21.92	$21.92	94,561
2022-11-18	$24.05	$24.14	$21.97	$22.08	$22.08	103,118
2022-11-17	$22.62	$23.80	$22.62	$23.40	$23.40	88,845
2022-11-16	$24.16	$24.29	$23.03	$23.22	$23.22	152,549
2022-11-15	$22.71	$24.15	$22.58	$24.10	$24.10	119,505
2022-11-14	$21.95	$22.52	$21.30	$21.87	$21.87	110,905
2022-11-11	$22.14	$23.25	$21.33	$22.36	$22.36	120,137
2022-11-10	$21.28	$22.33	$20.75	$22.26	$22.26	144,537
2022-11-09	$22.93	$22.93	$19.93	$20.05	$20.05	207,654
2022-11-08	$20.86	$23.55	$20.86	$22.87	$22.87	385,417
2022-11-07	$19.63	$21.66	$18.71	$20.75	$20.75	441,109
2022-11-04	$18.40	$19.99	$17.73	$18.95	$18.95	501,036
2022-11-03	$15.42	$16.00	$14.63	$14.65	$14.65	108,342
2022-11-02	$16.53	$16.87	$15.78	$15.80	$15.80	172,919
2022-11-01	$16.55	$16.92	$16.10	$16.53	$16.53	99,087
2022-10-31	$15.86	$16.53	$15.86	$16.34	$16.34	96,964
2022-10-28	$15.23	$16.06	$15.01	$16.01	$16.01	100,890
2022-10-27	$15.70	$15.80	$15.19	$15.23	$15.23	45,409
2022-10-26	$15.64	$16.39	$15.02	$15.50	$15.50	93,484
2022-10-25	$15.32	$16.49	$14.64	$15.68	$15.68	89,405
2022-10-24	$15.34	$15.45	$14.85	$15.32	$15.32	42,132
2022-10-21	$15.73	$16.30	$15.31	$15.63	$15.63	137,688
2022-10-20	$14.82	$16.67	$14.55	$15.81	$15.81	178,205
2022-10-19	$14.43	$14.94	$14.21	$14.85	$14.85	72,043
2022-10-18	$14.36	$14.98	$13.98	$14.73	$14.73	47,637
2022-10-17	$13.76	$14.43	$13.70	$14.03	$14.03	77,750
2022-10-14	$13.63	$13.80	$12.97	$13.16	$13.16	48,219
2022-10-13	$12.64	$13.55	$12.45	$13.53	$13.53	54,917
2022-10-12	$13.13	$13.28	$12.63	$12.98	$12.98	60,249
2022-10-11	$13.01	$13.58	$12.50	$13.17	$13.17	75,743
2022-10-10	$13.58	$13.72	$12.95	$13.14	$13.14	49,827
2022-10-07	$14.11	$14.11	$13.42	$13.56	$13.56	65,825
2022-10-06	$14.21	$14.47	$13.93	$14.24	$14.24	34,975
2022-10-05	$14.27	$14.72	$14.03	$14.14	$14.14	63,938
2022-10-04	$13.99	$14.87	$13.99	$14.49	$14.49	89,504
2022-10-03	$13.84	$13.86	$13.32	$13.66	$13.66	53,629
2022-09-30	$13.80	$14.44	$13.52	$13.55	$13.55	101,135
2022-09-29	$14.04	$14.34	$13.62	$14.06	$14.06	44,583
2022-09-28	$13.51	$14.57	$13.26	$14.47	$14.47	68,452
2022-09-27	$13.63	$13.87	$12.90	$13.63	$13.63	105,643
2022-09-26	$13.86	$14.77	$13.08	$13.26	$13.26	135,764
2022-09-23	$14.04	$14.33	$13.53	$13.80	$13.80	192,312
2022-09-22	$14.69	$14.73	$13.94	$14.37	$14.37	65,192
2022-09-21	$15.35	$15.90	$14.35	$14.68	$14.68	99,053
2022-09-20	$15.86	$15.86	$14.83	$15.23	$15.23	104,899
2022-09-19	$16.23	$16.96	$16.05	$16.14	$16.14	84,885
2022-09-16	$16.72	$16.88	$15.64	$16.61	$16.61	283,137
2022-09-15	$16.79	$17.73	$16.79	$17.37	$17.37	86,101
2022-09-14	$16.61	$17.08	$16.30	$16.92	$16.92	60,179
2022-09-13	$16.60	$17.21	$16.50	$16.64	$16.64	49,234
2022-09-12	$17.13	$17.39	$16.36	$17.32	$17.32	69,000
2022-09-09	$17.00	$17.47	$17.00	$17.14	$17.14	40,724
2022-09-08	$16.22	$17.03	$16.06	$16.86	$16.86	114,851
2022-09-07	$15.78	$16.50	$15.60	$16.42	$16.42	97,591
2022-09-06	$16.67	$16.95	$15.75	$16.03	$16.03	84,719
2022-09-02	$16.84	$16.97	$16.24	$16.67	$16.67	55,923
2022-09-01	$17.77	$18.02	$15.90	$16.59	$16.59	93,308
2022-08-31	$18.21	$18.39	$17.15	$17.82	$17.82	281,629
2022-08-30	$17.59	$18.12	$17.48	$18.07	$18.07	60,248
2022-08-29	$17.61	$18.59	$17.28	$17.40	$17.40	57,167
2022-08-26	$18.72	$18.78	$17.84	$17.95	$17.95	78,868
2022-08-25	$18.01	$18.74	$17.77	$18.62	$18.62	42,465
2022-08-24	$17.04	$18.25	$17.04	$17.68	$17.68	31,933
2022-08-23	$17.34	$18.17	$16.98	$17.04	$17.04	63,226
2022-08-22	$16.98	$17.62	$16.53	$17.48	$17.48	52,313
2022-08-19	$18.21	$18.21	$16.39	$17.39	$17.39	66,517
2022-08-18	$19.28	$20.29	$18.52	$18.71	$18.71	64,867
2022-08-17	$19.28	$20.29	$18.68	$19.38	$19.38	59,257
2022-08-16	$19.46	$19.99	$18.93	$19.81	$19.81	53,099
2022-08-15	$20.14	$21.15	$19.48	$19.82	$19.82	58,379
2022-08-12	$19.64	$20.45	$18.64	$20.45	$20.45	69,426
2022-08-11	$19.39	$20.04	$18.88	$19.39	$19.39	63,021
2022-08-10	$18.75	$20.15	$18.71	$19.26	$19.26	137,883
2022-08-09	$18.26	$18.54	$17.81	$18.06	$18.06	101,253
2022-08-08	$17.27	$18.61	$17.27	$18.55	$18.55	78,330
2022-08-05	$17.00	$17.81	$16.76	$17.57	$17.57	126,332
2022-08-04	$17.25	$18.92	$16.66	$17.28	$17.28	186,446
2022-08-03	$16.00	$16.89	$16.00	$16.71	$16.71	96,642
2022-08-02	$14.96	$15.82	$14.66	$15.78	$15.78	90,787
2022-08-01	$15.13	$15.45	$14.78	$15.13	$15.13	96,251
2022-07-29	$14.94	$15.50	$14.79	$15.31	$15.31	139,773
2022-07-28	$14.65	$15.55	$14.21	$15.09	$15.09	72,398
2022-07-27	$14.33	$15.20	$14.01	$14.73	$14.73	93,752
2022-07-26	$14.59	$15.33	$13.93	$14.12	$14.12	84,815
2022-07-25	$15.31	$15.31	$14.50	$14.85	$14.85	114,732
2022-07-22	$15.85	$16.00	$14.94	$15.21	$15.21	83,556
2022-07-21	$14.81	$15.95	$14.60	$15.93	$15.93	106,727
2022-07-20	$13.74	$15.05	$13.59	$14.82	$14.82	273,370
2022-07-19	$13.26	$13.82	$13.03	$13.58	$13.58	317,911
2022-07-18	$14.23	$15.17	$13.08	$13.08	$13.08	129,388
2022-07-15	$13.84	$14.22	$13.10	$14.15	$14.15	257,865
2022-07-14	$14.03	$14.09	$13.46	$13.58	$13.58	75,154
2022-07-13	$14.22	$14.48	$14.00	$14.16	$14.16	78,488
2022-07-12	$15.13	$15.84	$14.30	$14.53	$14.53	74,737
2022-07-11	$15.98	$15.98	$14.52	$15.13	$15.13	73,020
2022-07-08	$14.99	$16.50	$14.94	$16.32	$16.32	152,193
2022-07-07	$13.93	$15.15	$13.81	$15.09	$15.09	109,605
2022-07-06	$14.51	$14.92	$13.78	$13.89	$13.89	79,450
2022-07-05	$14.07	$14.60	$13.69	$14.57	$14.57	89,649
2022-07-01	$14.09	$14.45	$13.82	$14.19	$14.19	82,038
2022-06-30	$13.86	$14.74	$13.52	$14.14	$14.14	199,260
2022-06-29	$14.75	$14.86	$14.02	$14.10	$14.10	107,940
2022-06-28	$15.46	$15.74	$14.82	$14.88	$14.88	102,550
2022-06-27	$16.52	$16.69	$15.11	$15.47	$15.47	167,029
2022-06-24	$16.07	$16.63	$15.91	$16.49	$16.49	194,938
2022-06-23	$15.43	$15.95	$15.17	$15.92	$15.92	69,731
2022-06-22	$15.10	$16.00	$15.10	$15.43	$15.43	58,778
2022-06-21	$15.87	$15.92	$15.36	$15.41	$15.41	71,257
2022-06-17	$15.26	$15.96	$15.12	$15.29	$15.29	194,935
2022-06-16	$15.30	$15.50	$14.85	$15.28	$15.28	76,321
2022-06-15	$15.45	$16.05	$15.19	$15.74	$15.74	76,065
2022-06-14	$15.14	$15.51	$14.81	$15.20	$15.20	90,068
2022-06-13	$15.65	$16.02	$15.03	$15.07	$15.07	157,862
2022-06-10	$16.99	$17.49	$16.28	$16.44	$16.44	109,558
2022-06-09	$17.14	$17.50	$16.85	$17.40	$17.40	76,999
2022-06-08	$16.84	$17.65	$16.83	$17.43	$17.43	73,173
2022-06-07	$16.48	$16.86	$16.00	$16.80	$16.80	93,056
2022-06-06	$16.95	$16.95	$16.12	$16.44	$16.44	97,751
2022-06-03	$16.83	$17.07	$16.05	$16.70	$16.70	98,225
2022-06-02	$16.50	$17.09	$16.50	$17.01	$17.01	104,046
2022-06-01	$17.26	$17.64	$16.25	$16.45	$16.45	120,296
2022-05-31	$16.92	$17.81	$16.52	$17.26	$17.26	271,437
2022-05-27	$16.03	$17.12	$16.03	$16.82	$16.82	71,183
2022-05-26	$15.86	$16.69	$15.86	$15.97	$15.97	64,647
2022-05-25	$15.40	$16.06	$15.13	$15.71	$15.71	87,713
2022-05-24	$16.35	$16.44	$15.23	$15.36	$15.36	163,704
2022-05-23	$16.98	$17.16	$16.30	$16.54	$16.54	135,323
2022-05-20	$17.22	$17.22	$16.37	$16.99	$16.99	157,809
2022-05-19	$16.77	$17.28	$16.66	$16.82	$16.82	159,550
2022-05-18	$17.70	$17.87	$16.71	$16.93	$16.93	166,803
2022-05-17	$17.73	$18.06	$17.19	$17.93	$17.93	131,803
2022-05-16	$17.97	$18.86	$17.25	$17.61	$17.61	221,659
2022-05-13	$20.95	$20.95	$17.09	$18.31	$18.31	308,893
2022-05-12	$19.32	$20.70	$18.99	$20.20	$20.20	180,231
2022-05-11	$20.95	$21.41	$19.23	$19.66	$19.66	170,343
2022-05-10	$21.63	$21.73	$20.02	$20.90	$20.90	133,277
2022-05-09	$21.25	$21.59	$19.95	$21.15	$21.15	158,036
2022-05-06	$24.12	$24.12	$21.49	$21.74	$21.74	163,502
2022-05-05	$26.68	$27.14	$24.10	$24.43	$24.43	78,462
2022-05-04	$26.67	$27.60	$25.51	$27.37	$27.37	66,901
2022-05-03	$26.66	$27.50	$25.83	$26.68	$26.68	100,175
2022-05-02	$25.68	$27.02	$25.68	$27.02	$27.02	55,618
2022-04-29	$26.07	$26.82	$25.79	$25.87	$25.87	88,814
2022-04-28	$25.09	$26.95	$24.59	$26.08	$26.08	110,695
2022-04-27	$25.00	$25.70	$24.51	$24.94	$24.94	95,577
2022-04-26	$25.99	$25.99	$25.07	$25.07	$25.07	68,246
2022-04-25	$25.78	$26.69	$25.30	$26.36	$26.36	108,512
2022-04-22	$25.80	$26.58	$25.53	$25.73	$25.73	82,305
2022-04-21	$27.50	$27.86	$25.23	$26.03	$26.03	118,254
2022-04-20	$27.73	$28.35	$26.49	$27.03	$27.03	68,852
2022-04-19	$26.16	$28.01	$26.16	$27.67	$27.67	73,508
2022-04-18	$26.23	$26.91	$25.64	$26.39	$26.39	71,668
2022-04-14	$27.89	$28.26	$26.46	$26.59	$26.59	69,462
2022-04-13	$28.06	$28.37	$27.30	$28.25	$28.25	108,927
2022-04-12	$27.91	$28.79	$27.44	$28.00	$28.00	107,470
2022-04-11	$27.03	$27.96	$26.57	$27.43	$27.43	83,531
2022-04-08	$27.47	$28.11	$25.27	$27.42	$27.42	88,287
2022-04-07	$27.61	$27.89	$26.51	$27.84	$27.84	90,398
2022-04-06	$26.29	$28.64	$25.27	$27.63	$27.63	206,438
2022-04-05	$27.86	$28.11	$26.26	$26.32	$26.32	81,112
2022-04-04	$26.72	$28.02	$26.05	$27.74	$27.74	147,721
2022-04-01	$26.34	$26.72	$25.63	$26.41	$26.41	140,388
2022-03-31	$27.33	$28.39	$26.29	$26.37	$26.37	219,524
2022-03-30	$26.82	$28.00	$26.12	$27.50	$27.50	141,812
2022-03-29	$25.24	$26.93	$25.24	$26.86	$26.86	109,457
2022-03-28	$24.89	$25.40	$24.15	$25.02	$25.02	132,211
2022-03-25	$25.57	$26.38	$24.26	$25.02	$25.02	157,533
2022-03-24	$26.07	$26.61	$24.75	$25.24	$25.24	239,054
2022-03-23	$26.32	$27.56	$25.58	$25.83	$25.83	105,926
2022-03-22	$25.81	$26.78	$25.38	$26.53	$26.53	95,452
2022-03-21	$26.20	$26.49	$25.11	$25.74	$25.74	82,973
2022-03-18	$26.09	$27.61	$26.09	$26.50	$26.50	183,278
2022-03-17	$25.53	$26.66	$25.53	$26.64	$26.64	136,119
2022-03-16	$24.61	$25.95	$24.61	$25.85	$25.85	104,922
2022-03-15	$23.31	$24.51	$22.98	$24.31	$24.31	111,579
2022-03-14	$24.87	$24.87	$22.79	$23.30	$23.30	114,416
2022-03-11	$26.76	$27.32	$24.97	$25.07	$25.07	97,269
2022-03-10	$25.81	$27.89	$25.79	$26.33	$26.33	136,247
2022-03-09	$24.33	$25.79	$24.31	$25.37	$25.37	144,624
2022-03-08	$22.48	$24.77	$21.73	$23.75	$23.75	164,596
2022-03-07	$22.50	$23.33	$21.50	$22.61	$22.61	295,169
2022-03-04	$24.06	$24.34	$21.72	$22.15	$22.15	315,727
2022-03-03	$28.80	$28.80	$23.77	$24.48	$24.48	622,736
2022-03-02	$29.63	$30.24	$28.61	$29.55	$29.55	86,716
2022-03-01	$30.16	$31.03	$29.17	$29.26	$29.26	93,204
2022-02-28	$29.19	$30.42	$29.19	$30.13	$30.13	91,506
2022-02-25	$29.86	$29.94	$28.55	$29.46	$29.46	66,457
2022-02-24	$27.88	$29.92	$27.27	$29.91	$29.91	104,730
2022-02-23	$29.70	$29.96	$28.70	$28.91	$28.91	119,417
2022-02-22	$29.27	$30.06	$28.90	$29.30	$29.30	78,198
2022-02-18	$30.44	$30.44	$28.97	$29.59	$29.59	64,081
2022-02-17	$32.08	$32.49	$30.58	$30.69	$30.69	91,189
2022-02-16	$31.17	$32.62	$31.17	$32.54	$32.54	87,224
2022-02-15	$30.05	$32.23	$30.02	$32.02	$32.02	174,204
2022-02-14	$27.84	$29.99	$27.84	$29.55	$29.55	207,434
2022-02-11	$28.72	$29.25	$27.59	$27.90	$27.90	106,510
2022-02-10	$29.44	$29.87	$28.29	$28.49	$28.49	121,724
2022-02-09	$30.04	$30.72	$29.00	$29.99	$29.99	100,074
2022-02-08	$28.82	$30.36	$28.63	$29.54	$29.54	60,678
2022-02-07	$29.09	$30.01	$28.21	$29.02	$29.02	73,325
2022-02-04	$28.30	$29.27	$28.09	$29.02	$29.02	64,086
2022-02-03	$28.76	$29.37	$28.00	$28.37	$28.37	146,509
2022-02-02	$30.89	$30.95	$28.24	$29.00	$29.00	136,890
2022-02-01	$31.93	$32.10	$29.41	$30.23	$30.23	147,791
2022-01-31	$29.83	$31.90	$29.51	$31.70	$31.70	145,684
2022-01-28	$29.07	$30.36	$28.01	$29.66	$29.66	125,662
2022-01-27	$31.82	$32.36	$29.05	$29.25	$29.25	152,353
2022-01-26	$34.28	$34.83	$31.39	$31.59	$31.59	243,294
2022-01-25	$34.04	$34.97	$32.34	$33.42	$33.42	267,357
2022-01-24	$31.67	$35.22	$30.00	$35.14	$35.14	232,061
2022-01-21	$32.08	$35.65	$32.08	$32.45	$32.45	502,341
2022-01-20	$33.79	$35.50	$32.47	$32.60	$32.60	106,865
2022-01-19	$34.75	$35.90	$33.18	$33.61	$33.61	183,127
2022-01-18	$35.48	$36.89	$34.50	$34.62	$34.62	115,198
2022-01-14	$35.86	$39.00	$35.86	$36.80	$36.80	239,588
2022-01-13	$38.71	$38.71	$35.66	$36.04	$36.04	113,714
2022-01-12	$39.50	$40.13	$38.46	$38.54	$38.54	62,670
2022-01-11	$38.22	$39.64	$38.05	$39.02	$39.02	60,009
2022-01-10	$37.12	$38.30	$35.89	$38.11	$38.11	127,612
2022-01-07	$37.50	$38.26	$37.07	$37.52	$37.52	102,344
2022-01-06	$37.74	$38.37	$37.12	$37.34	$37.34	102,350
2022-01-05	$39.40	$39.80	$37.52	$38.01	$38.01	179,547
2022-01-04	$41.50	$42.07	$39.70	$39.80	$39.80	105,566
2022-01-03	$39.87	$41.05	$39.62	$40.84	$40.84	55,923
2021-12-31	$40.30	$41.29	$39.17	$39.48	$39.48	84,882
2021-12-30	$40.62	$41.49	$39.74	$40.06	$40.06	99,777
2021-12-29	$41.49	$43.17	$39.64	$40.47	$40.47	89,188
2021-12-28	$43.24	$44.32	$41.41	$41.62	$41.62	94,589
2021-12-27	$42.90	$43.88	$42.17	$43.00	$43.00	46,162
2021-12-23	$42.65	$43.45	$41.78	$42.90	$42.90	79,651
2021-12-22	$43.29	$44.12	$41.84	$42.84	$42.84	43,809
2021-12-21	$42.33	$44.28	$42.10	$43.22	$43.22	49,819
2021-12-20	$39.19	$42.08	$39.19	$41.54	$41.54	69,481
2021-12-17	$40.02	$41.39	$38.04	$40.80	$40.80	251,951
2021-12-16	$43.15	$43.93	$40.61	$40.76	$40.76	111,680
2021-12-15	$41.58	$43.14	$40.04	$42.75	$42.75	81,650
2021-12-14	$41.57	$43.26	$40.15	$41.81	$41.81	161,957
2021-12-13	$45.29	$45.29	$41.57	$42.40	$42.40	163,736
2021-12-10	$44.80	$46.18	$44.80	$45.27	$45.27	163,062
2021-12-09	$44.23	$45.70	$43.21	$44.35	$44.35	59,069
2021-12-08	$43.91	$45.66	$43.29	$44.60	$44.60	70,413
2021-12-07	$42.53	$45.17	$42.53	$44.12	$44.12	112,714
2021-12-06	$40.06	$41.47	$38.90	$41.31	$41.31	57,102
2021-12-03	$41.65	$42.30	$39.32	$39.69	$39.69	171,237
2021-12-02	$42.64	$42.88	$39.01	$41.40	$41.40	112,839
2021-12-01	$43.95	$44.57	$42.84	$42.89	$42.89	115,146
2021-11-30	$41.91	$43.77	$41.25	$42.90	$42.90	115,131
2021-11-29	$40.37	$42.35	$39.34	$42.16	$42.16	90,878
2021-11-26	$41.27	$42.40	$39.49	$39.68	$39.68	75,984
2021-11-24	$43.19	$43.65	$42.31	$42.66	$42.66	61,824
2021-11-23	$44.65	$45.02	$43.51	$44.10	$44.10	76,088
2021-11-22	$47.48	$47.48	$44.35	$45.06	$45.06	95,434
2021-11-19	$47.40	$47.84	$46.73	$47.28	$47.28	66,426
2021-11-18	$49.82	$49.91	$46.63	$47.70	$47.70	101,173
2021-11-17	$48.53	$50.24	$47.56	$49.23	$49.23	107,989
2021-11-16	$48.92	$49.57	$47.73	$49.02	$49.02	117,555
2021-11-15	$51.00	$51.29	$47.55	$49.26	$49.26	105,362
2021-11-12	$52.03	$52.03	$48.79	$50.88	$50.88	95,241
2021-11-11	$51.14	$52.33	$50.86	$51.98	$51.98	45,947
2021-11-10	$53.15	$53.74	$50.55	$50.81	$50.81	48,097
2021-11-09	$52.02	$53.72	$50.90	$53.49	$53.49	48,132
2021-11-08	$52.58	$53.68	$52.10	$52.40	$52.40	46,089
2021-11-05	$49.72	$52.63	$48.94	$52.38	$52.38	118,812
2021-11-04	$49.66	$50.27	$48.96	$50.08	$50.08	66,774
2021-11-03	$50.21	$50.94	$48.37	$49.40	$49.40	88,823
2021-11-02	$51.66	$51.66	$49.41	$50.58	$50.58	92,219
2021-11-01	$51.25	$51.97	$50.80	$51.05	$51.05	86,791
2021-10-29	$48.76	$51.99	$48.71	$50.53	$50.53	109,422
2021-10-28	$46.78	$48.90	$46.71	$48.90	$48.90	78,585
2021-10-27	$47.55	$48.18	$44.92	$46.51	$46.51	83,772
2021-10-26	$48.50	$49.90	$47.85	$48.03	$48.03	107,252
2021-10-25	$46.76	$48.05	$46.21	$47.94	$47.94	77,726
2021-10-22	$47.00	$47.42	$43.77	$46.85	$46.85	117,193
2021-10-21	$45.63	$47.46	$45.21	$46.69	$46.69	123,098
2021-10-20	$41.35	$45.98	$40.56	$45.59	$45.59	225,632
2021-10-19	$37.70	$41.77	$37.23	$41.51	$41.51	180,727
2021-10-18	$36.07	$37.64	$36.07	$37.50	$37.50	43,439
2021-10-15	$37.51	$38.29	$36.04	$36.28	$36.28	81,079
2021-10-14	$36.95	$37.50	$35.80	$37.28	$37.28	87,306
2021-10-13	$34.07	$36.63	$34.07	$36.12	$36.12	81,817
2021-10-12	$32.91	$34.00	$32.55	$33.90	$33.90	33,279
2021-10-11	$33.79	$34.46	$32.58	$32.63	$32.63	40,551
2021-10-08	$34.66	$34.66	$33.59	$33.99	$33.99	36,844
2021-10-07	$33.84	$35.55	$33.84	$34.43	$34.43	62,690
2021-10-06	$32.44	$33.43	$32.31	$33.32	$33.32	41,989
2021-10-05	$31.54	$33.54	$31.54	$32.97	$32.97	58,133
2021-10-04	$33.98	$34.12	$31.12	$31.64	$31.64	117,473
2021-10-01	$34.28	$34.91	$33.94	$34.30	$34.30	68,576
2021-09-30	$34.13	$35.64	$34.01	$34.44	$34.44	83,390
2021-09-29	$35.94	$36.25	$33.56	$33.94	$33.94	74,171
2021-09-28	$36.03	$36.11	$35.06	$35.74	$35.74	88,944
2021-09-27	$36.49	$37.24	$36.00	$36.52	$36.52	105,397
2021-09-24	$35.22	$36.72	$34.77	$36.32	$36.32	118,252
2021-09-23	$34.50	$35.68	$34.21	$35.62	$35.62	63,301
2021-09-22	$32.98	$34.56	$32.46	$34.21	$34.21	68,927
2021-09-21	$31.84	$32.78	$31.25	$32.64	$32.64	74,627
2021-09-20	$33.25	$33.68	$31.05	$31.52	$31.52	159,071
2021-09-17	$34.16	$34.79	$33.05	$34.01	$34.01	269,886
2021-09-16	$33.03	$34.50	$32.29	$34.12	$34.12	88,858
2021-09-15	$32.10	$33.18	$31.49	$33.04	$33.04	87,914
2021-09-14	$34.40	$35.41	$31.37	$32.01	$32.01	149,494
2021-09-13	$35.59	$35.68	$33.95	$33.98	$33.98	121,032
2021-09-10	$34.70	$35.96	$33.83	$35.48	$35.48	242,072
2021-09-09	$30.84	$34.97	$30.52	$34.42	$34.42	324,438
2021-09-08	$29.82	$31.59	$28.86	$31.25	$31.25	121,358
2021-09-07	$30.30	$31.16	$29.50	$30.42	$30.42	119,659
2021-09-03	$29.62	$30.87	$29.62	$30.42	$30.42	99,455
2021-09-02	$29.85	$30.82	$29.30	$29.86	$29.86	121,669
2021-09-01	$29.19	$30.01	$28.64	$29.66	$29.66	148,626
2021-08-31	$27.66	$29.61	$27.66	$29.24	$29.24	187,129
2021-08-30	$28.11	$28.47	$27.43	$28.01	$28.01	93,549
2021-08-27	$26.40	$27.98	$26.40	$27.81	$27.81	98,539
2021-08-26	$26.75	$27.27	$26.27	$26.48	$26.48	56,307
2021-08-25	$26.20	$27.67	$25.95	$26.99	$26.99	110,024
2021-08-24	$26.24	$27.15	$25.93	$26.03	$26.03	58,554
2021-08-23	$25.41	$26.48	$24.80	$26.28	$26.28	77,468
2021-08-20	$23.90	$25.43	$23.90	$24.74	$24.74	90,171
2021-08-19	$23.69	$24.44	$22.11	$24.04	$24.04	108,749
2021-08-18	$24.40	$25.00	$23.93	$24.13	$24.13	95,130
2021-08-17	$25.14	$25.96	$24.20	$24.33	$24.33	142,046
2021-08-16	$25.81	$26.45	$25.25	$25.55	$25.55	97,427
2021-08-13	$26.29	$26.70	$25.51	$25.83	$25.83	104,529
2021-08-12	$27.02	$27.02	$26.14	$26.40	$26.40	82,917
2021-08-11	$27.52	$27.68	$26.68	$27.00	$27.00	159,501
2021-08-10	$27.66	$28.70	$26.50	$27.25	$27.25	305,558
2021-08-09	$27.51	$28.83	$27.37	$27.37	$27.37	87,288
2021-08-06	$26.50	$31.00	$26.50	$27.79	$27.79	362,872
2021-08-05	$25.71	$28.66	$25.50	$28.46	$28.46	118,462
2021-08-04	$26.16	$26.75	$25.30	$25.52	$25.52	77,257
2021-08-03	$28.77	$28.77	$26.27	$26.39	$26.39	76,841
2021-08-02	$28.78	$29.32	$28.47	$28.65	$28.65	112,303
2021-07-30	$27.28	$28.80	$27.28	$28.70	$28.70	69,964
2021-07-29	$28.34	$28.87	$27.91	$28.51	$28.51	51,757
2021-07-28	$27.54	$28.22	$27.54	$28.12	$28.12	41,739
2021-07-27	$27.07	$27.97	$26.65	$27.49	$27.49	76,733
2021-07-26	$27.43	$27.51	$26.55	$27.05	$27.05	57,217
2021-07-23	$27.80	$27.97	$26.76	$27.31	$27.31	40,688
2021-07-22	$28.41	$28.60	$27.27	$27.37	$27.37	39,522
2021-07-21	$28.18	$29.29	$28.02	$28.33	$28.33	56,240
2021-07-20	$26.66	$29.29	$25.77	$28.18	$28.18	145,116
2021-07-19	$26.44	$26.69	$25.50	$26.49	$26.49	224,362
2021-07-16	$28.31	$28.34	$25.60	$26.83	$26.83	310,681
2021-07-15	$27.33	$28.73	$26.84	$27.81	$27.81	139,945
2021-07-14	$29.05	$29.05	$26.97	$27.40	$27.40	125,252
2021-07-13	$29.38	$29.42	$27.75	$28.56	$28.56	168,138
2021-07-12	$30.89	$30.89	$29.10	$29.69	$29.69	56,681
2021-07-09	$30.29	$30.85	$29.94	$30.61	$30.61	22,931
2021-07-08	$29.81	$30.79	$29.06	$30.21	$30.21	47,079
2021-07-07	$31.35	$31.35	$29.90	$30.40	$30.40	40,575
2021-07-06	$32.42	$32.50	$30.40	$31.27	$31.27	102,245
2021-07-02	$33.44	$33.44	$32.01	$32.47	$32.47	53,879
2021-07-01	$33.28	$34.37	$32.78	$33.31	$33.31	89,006
2021-06-30	$33.10	$33.78	$32.65	$33.50	$33.50	86,038
2021-06-29	$33.22	$35.34	$32.81	$33.81	$33.81	113,672
2021-06-28	$33.53	$33.90	$32.15	$32.97	$32.97	86,073
2021-06-25	$33.32	$36.16	$32.73	$33.18	$33.18	192,049
2021-06-24	$34.00	$35.77	$33.06	$33.79	$33.79	154,768
2021-06-23	$32.15	$33.68	$32.00	$33.63	$33.63	63,774
2021-06-22	$31.62	$31.95	$30.46	$31.91	$31.91	60,126
2021-06-21	$31.28	$32.18	$30.27	$31.64	$31.64	82,293
2021-06-18	$31.40	$32.06	$30.66	$31.21	$31.21	215,767
2021-06-17	$31.05	$32.54	$30.31	$31.95	$31.95	59,370
2021-06-16	$31.35	$31.95	$30.50	$31.31	$31.31	59,572
2021-06-15	$32.94	$32.94	$31.14	$31.62	$31.62	104,776
2021-06-14	$34.21	$34.54	$32.67	$32.84	$32.84	87,035
2021-06-11	$34.23	$34.81	$33.74	$34.04	$34.04	67,674
2021-06-10	$34.23	$34.75	$33.36	$34.10	$34.10	82,660
2021-06-09	$35.82	$36.28	$33.64	$34.11	$34.11	105,690
2021-06-08	$34.92	$36.46	$34.92	$35.50	$35.50	102,849
2021-06-07	$33.70	$34.80	$33.12	$34.54	$34.54	76,014
2021-06-04	$33.48	$34.77	$33.48	$33.63	$33.63	63,859
2021-06-03	$33.62	$34.29	$32.91	$33.39	$33.39	38,647
2021-06-02	$33.94	$34.21	$32.88	$33.98	$33.98	78,794
2021-06-01	$35.16	$35.58	$32.50	$33.77	$33.77	112,976
2021-05-28	$34.98	$36.35	$34.14	$34.77	$34.77	100,949
2021-05-27	$34.38	$35.39	$34.14	$34.78	$34.78	91,729
2021-05-26	$32.74	$34.33	$32.74	$34.33	$34.33	67,038
2021-05-25	$33.58	$33.94	$32.44	$32.59	$32.59	69,786
2021-05-24	$33.20	$33.78	$32.72	$33.22	$33.22	81,761
2021-05-21	$32.44	$33.12	$31.91	$32.85	$32.85	76,881
2021-05-20	$31.10	$32.30	$30.77	$31.97	$31.97	112,417
2021-05-19	$30.51	$31.04	$30.05	$30.87	$30.87	91,493
2021-05-18	$30.69	$31.94	$30.46	$31.35	$31.35	99,429
2021-05-17	$29.73	$30.79	$29.73	$30.44	$30.44	71,945
2021-05-14	$29.09	$30.64	$27.51	$30.40	$30.40	168,768
2021-05-13	$31.42	$31.69	$27.57	$28.56	$28.56	222,756
2021-05-12	$31.08	$32.65	$30.24	$30.73	$30.73	185,044
2021-05-11	$27.96	$31.80	$27.56	$31.63	$31.63	150,282
2021-05-10	$30.24	$30.24	$27.97	$28.70	$28.70	202,348
2021-05-07	$30.85	$31.96	$30.43	$30.61	$30.61	84,341
2021-05-06	$30.37	$30.79	$29.78	$30.45	$30.45	362,080
2021-05-05	$33.33	$33.94	$29.97	$30.29	$30.29	271,387
2021-05-04	$31.73	$33.66	$31.63	$33.17	$33.17	418,727
2021-05-03	$34.00	$34.65	$31.67	$32.01	$32.01	282,413
2021-04-30	$37.67	$38.93	$33.72	$33.73	$33.73	246,500
2021-04-29	$38.18	$38.93	$35.52	$38.10	$38.10	282,187
2021-04-28	$38.33	$38.35	$36.61	$37.31	$37.31	115,434
2021-04-27	$40.04	$40.09	$37.46	$38.21	$38.21	205,312
2021-04-26	$35.92	$39.97	$35.00	$39.69	$39.69	203,402
2021-04-23	$36.00	$36.13	$35.02	$35.88	$35.88	130,595
2021-04-22	$35.17	$36.70	$35.00	$35.63	$35.63	133,093
2021-04-21	$33.99	$35.40	$33.78	$35.00	$35.00	126,986
2021-04-20	$34.31	$35.64	$33.01	$34.17	$34.17	206,045
2021-04-19	$34.04	$35.06	$33.70	$34.54	$34.54	206,402
2021-04-16	$35.18	$35.58	$34.03	$34.64	$34.64	94,031
2021-04-15	$34.81	$35.51	$33.82	$35.22	$35.22	109,120
2021-04-14	$35.00	$37.23	$33.68	$34.07	$34.07	409,036
2021-04-13	$32.20	$37.33	$31.75	$35.27	$35.27	1,328,517
2021-04-12	$29.28	$29.39	$27.90	$28.93	$28.93	104,881
2021-04-09	$30.08	$30.30	$29.26	$29.44	$29.44	66,484
2021-04-08	$29.86	$30.63	$29.11	$30.30	$30.30	60,510
2021-04-07	$31.20	$31.33	$29.25	$29.43	$29.43	139,335
2021-04-06	$30.90	$31.77	$30.54	$31.17	$31.17	81,151
2021-04-05	$31.51	$32.46	$30.40	$30.87	$30.87	60,649
2021-04-01	$30.18	$33.23	$30.18	$31.13	$31.13	148,513
2021-03-31	$29.17	$29.93	$28.00	$29.66	$29.66	275,648
2021-03-30	$28.90	$30.38	$28.01	$28.77	$28.77	195,762
2021-03-29	$32.42	$33.04	$29.00	$29.01	$29.01	134,555
2021-03-26	$33.43	$34.79	$30.77	$32.50	$32.50	160,295
2021-03-25	$33.43	$35.50	$33.01	$33.14	$33.14	110,216
2021-03-24	$36.20	$37.43	$33.72	$33.85	$33.85	142,954
2021-03-23	$35.42	$37.21	$34.68	$35.84	$35.84	139,547
2021-03-22	$35.88	$36.51	$35.09	$35.66	$35.66	98,879
2021-03-19	$35.04	$36.18	$34.00	$35.64	$35.64	209,322
2021-03-18	$35.49	$36.94	$34.61	$34.93	$34.93	103,094
2021-03-17	$33.29	$37.09	$32.78	$36.17	$36.17	121,736
2021-03-16	$34.94	$35.60	$33.30	$33.70	$33.70	88,926
2021-03-15	$35.69	$36.32	$34.29	$34.73	$34.73	60,169
2021-03-12	$34.09	$36.23	$33.75	$35.99	$35.99	172,854
2021-03-11	$33.28	$35.57	$33.01	$34.58	$34.58	177,919
2021-03-10	$33.03	$34.73	$32.22	$32.59	$32.59	97,388
2021-03-09	$30.96	$34.51	$30.96	$32.75	$32.75	210,049
2021-03-08	$31.44	$33.14	$30.15	$30.70	$30.70	185,241
2021-03-05	$32.65	$34.52	$28.90	$31.97	$31.97	450,402
2021-03-04	$35.42	$36.82	$31.01	$31.64	$31.64	499,835
2021-03-03	$37.81	$39.69	$35.20	$35.66	$35.66	212,638
2021-03-02	$39.22	$39.41	$37.45	$37.89	$37.89	72,713
2021-03-01	$36.94	$39.77	$36.94	$38.85	$38.85	103,275
2021-02-26	$35.28	$37.46	$34.72	$36.59	$36.59	229,305
2021-02-25	$39.10	$40.20	$34.75	$34.76	$34.76	474,697
2021-02-24	$41.35	$42.47	$40.76	$42.09	$42.09	93,210
2021-02-23	$41.74	$42.49	$38.05	$41.71	$41.71	127,446
2021-02-22	$41.32	$43.03	$41.18	$42.09	$42.09	75,534
2021-02-19	$41.80	$43.99	$41.11	$41.91	$41.91	79,538
2021-02-18	$43.30	$43.60	$40.83	$41.62	$41.62	105,295
2021-02-17	$43.12	$44.03	$42.32	$44.03	$44.03	58,921
2021-02-16	$44.33	$45.12	$43.50	$43.79	$43.79	48,525
2021-02-12	$42.21	$44.73	$42.09	$44.36	$44.36	85,985
2021-02-11	$44.94	$46.25	$42.11	$42.76	$42.76	122,645
2021-02-10	$46.80	$48.00	$44.00	$44.77	$44.77	134,234
2021-02-09	$45.49	$46.50	$44.60	$46.01	$46.01	149,604
2021-02-08	$43.51	$46.76	$43.46	$45.41	$45.41	157,113
2021-02-05	$44.27	$44.49	$41.97	$43.00	$43.00	104,445
2021-02-04	$44.46	$45.44	$43.35	$43.54	$43.54	62,121
2021-02-03	$43.00	$44.84	$42.76	$43.93	$43.93	125,899
2021-02-02	$40.81	$43.70	$39.84	$43.16	$43.16	142,511
2021-02-01	$39.51	$40.94	$39.04	$40.54	$40.54	109,426
2021-01-29	$39.41	$42.00	$37.65	$38.86	$38.86	392,213
2021-01-28	$40.22	$40.72	$37.35	$38.76	$38.76	121,707
2021-01-27	$38.03	$41.15	$36.62	$39.20	$39.20	274,095
2021-01-26	$42.90	$43.78	$38.28	$39.24	$39.24	193,349
2021-01-25	$41.70	$46.59	$41.50	$42.41	$42.41	256,035
2021-01-22	$38.89	$42.83	$38.10	$42.09	$42.09	245,253
2021-01-21	$43.00	$43.00	$40.05	$40.11	$40.11	176,428
2021-01-20	$42.10	$44.93	$41.83	$43.53	$43.53	181,939
2021-01-19	$45.15	$45.79	$41.77	$41.92	$41.92	168,434
2021-01-15	$44.76	$46.02	$42.61	$44.88	$44.88	212,011
2021-01-14	$46.25	$50.49	$44.70	$45.34	$45.34	115,166
2021-01-13	$47.73	$47.87	$45.82	$46.12	$46.12	60,168
2021-01-12	$47.43	$48.75	$45.80	$47.67	$47.67	148,644
2021-01-11	$46.87	$48.70	$46.26	$47.32	$47.32	98,737
2021-01-08	$47.94	$49.07	$46.60	$47.53	$47.53	120,003
2021-01-07	$50.00	$50.96	$47.79	$48.04	$48.04	123,623
2021-01-06	$48.56	$52.23	$48.43	$49.18	$49.18	165,085
2021-01-05	$47.31	$49.82	$47.31	$48.96	$48.96	96,709
2021-01-04	$45.77	$47.50	$44.21	$47.31	$47.31	245,354
2020-12-31	$46.76	$51.12	$42.35	$47.24	$47.24	281,362
2020-12-30	$47.09	$48.66	$46.50	$47.24	$47.24	103,823
2020-12-29	$50.85	$51.38	$46.34	$47.03	$47.03	158,141
2020-12-28	$50.99	$55.58	$49.86	$50.39	$50.39	312,988
2020-12-24	$51.50	$51.79	$50.41	$50.76	$50.76	33,446
2020-12-23	$51.99	$53.27	$50.65	$51.44	$51.44	91,079
2020-12-22	$51.60	$53.38	$51.40	$51.85	$51.85	140,282
2020-12-21	$49.15	$51.48	$48.98	$51.12	$51.12	131,142
2020-12-18	$50.91	$51.64	$49.55	$50.86	$50.86	209,653
2020-12-17	$50.81	$51.90	$49.93	$50.78	$50.78	135,703
2020-12-16	$51.39	$52.42	$48.98	$50.63	$50.63	110,276
2020-12-15	$50.88	$51.43	$49.32	$51.26	$51.26	117,097
2020-12-14	$51.19	$52.28	$49.14	$49.96	$49.96	241,124
2020-12-11	$52.34	$53.64	$51.12	$52.37	$52.37	120,166
2020-12-10	$51.99	$54.50	$51.76	$53.29	$53.29	124,637
2020-12-09	$56.00	$58.74	$51.41	$53.02	$53.02	363,619
2020-12-08	$51.14	$56.14	$51.14	$55.88	$55.88	195,795
2020-12-07	$51.32	$55.80	$51.15	$51.84	$51.84	224,166
2020-12-04	$49.33	$52.44	$48.60	$51.91	$51.91	134,990
2020-12-03	$50.90	$52.62	$49.11	$49.21	$49.21	210,121
2020-12-02	$49.40	$51.75	$47.04	$50.70	$50.70	292,275
2020-12-01	$44.13	$51.20	$43.75	$49.23	$49.23	445,908
2020-11-30	$42.22	$42.94	$38.35	$42.03	$42.03	231,415
2020-11-27	$39.29	$45.04	$39.29	$42.63	$42.63	264,551
2020-11-25	$38.37	$39.19	$38.11	$38.91	$38.91	78,931
2020-11-24	$40.18	$41.58	$37.75	$38.54	$38.54	128,466
2020-11-23	$38.80	$40.42	$38.72	$39.65	$39.65	134,211
2020-11-20	$39.11	$39.42	$38.00	$38.56	$38.56	110,501
2020-11-19	$40.41	$42.36	$39.38	$39.50	$39.50	152,717
2020-11-18	$38.28	$44.75	$38.28	$40.69	$40.69	364,883
2020-11-17	$33.91	$39.00	$33.55	$38.40	$38.40	226,716
2020-11-16	$34.50	$35.88	$33.80	$34.50	$34.50	69,663
2020-11-13	$34.95	$35.81	$33.20	$33.77	$33.77	92,343
2020-11-12	$35.49	$37.21	$34.19	$34.64	$34.64	203,213
2020-11-11	$36.23	$37.83	$34.95	$35.99	$35.99	200,942
2020-11-10	$34.82	$36.96	$34.03	$36.27	$36.27	203,842
2020-11-09	$33.97	$34.68	$32.51	$34.28	$34.28	213,223
2020-11-06	$32.70	$33.20	$31.15	$31.54	$31.54	90,014
2020-11-05	$31.60	$33.20	$30.59	$32.70	$32.70	255,265
2020-11-04	$32.15	$33.39	$30.70	$31.18	$31.18	195,448
2020-11-03	$31.79	$33.98	$31.56	$32.43	$32.43	270,665
2020-11-02	$31.56	$32.91	$30.76	$31.40	$31.40	111,897
2020-10-30	$34.46	$34.61	$30.44	$31.69	$31.69	225,189
2020-10-29	$28.29	$35.51	$28.29	$34.61	$34.61	340,731
2020-10-28	$29.80	$30.54	$28.52	$28.75	$28.75	140,434
2020-10-27	$30.93	$31.93	$29.85	$30.56	$30.56	131,871
2020-10-26	$32.52	$32.91	$30.26	$30.99	$30.99	114,826
2020-10-23	$31.57	$33.02	$30.50	$32.85	$32.85	136,439
2020-10-22	$29.88	$31.33	$29.56	$31.08	$31.08	69,589
2020-10-21	$30.12	$30.12	$28.78	$29.75	$29.75	63,789
2020-10-20	$30.32	$30.93	$29.52	$29.78	$29.78	75,653
2020-10-19	$30.35	$32.38	$29.88	$30.01	$30.01	118,767
2020-10-16	$30.53	$31.46	$29.72	$29.92	$29.92	58,678
2020-10-15	$29.14	$30.90	$28.89	$30.65	$30.65	80,637
2020-10-14	$29.88	$30.79	$29.19	$29.71	$29.71	66,909
2020-10-13	$28.42	$30.49	$28.42	$29.65	$29.65	96,944
2020-10-12	$29.21	$29.98	$28.50	$28.87	$28.87	90,404
2020-10-09	$30.49	$31.07	$28.40	$29.21	$29.21	119,640
2020-10-08	$30.95	$31.79	$28.55	$30.13	$30.13	156,565
2020-10-07	$28.75	$31.47	$28.44	$30.50	$30.50	259,952
2020-10-06	$27.00	$29.45	$27.00	$28.37	$28.37	246,728
2020-10-05	$27.01	$28.94	$26.12	$26.29	$26.29	138,584
2020-10-02	$27.24	$28.34	$25.30	$26.89	$26.89	269,443
2020-10-01	$22.56	$28.00	$22.54	$27.47	$27.47	594,580
2020-09-30	$21.63	$22.94	$21.58	$22.33	$22.33	239,165
2020-09-29	$17.75	$23.82	$17.59	$21.90	$21.90	803,596
2020-09-28	$17.29	$18.01	$17.13	$17.45	$17.45	59,158
2020-09-25	$16.16	$16.97	$16.16	$16.84	$16.84	84,985
2020-09-24	$16.77	$16.78	$16.06	$16.20	$16.20	99,522
2020-09-23	$17.73	$17.76	$16.76	$16.89	$16.89	71,850
2020-09-22	$17.68	$17.97	$17.27	$17.67	$17.67	62,720
2020-09-21	$17.89	$18.04	$17.22	$17.66	$17.66	101,875
2020-09-18	$18.85	$19.06	$18.20	$18.50	$18.50	166,677
2020-09-17	$18.67	$19.18	$18.66	$18.96	$18.96	65,959
2020-09-16	$18.98	$19.58	$18.43	$19.20	$19.20	106,431
2020-09-15	$19.04	$19.24	$18.80	$18.84	$18.84	135,966
2020-09-14	$18.10	$19.16	$18.10	$18.91	$18.91	123,676
2020-09-11	$18.03	$18.24	$17.61	$17.91	$17.91	69,619
2020-09-10	$18.56	$18.74	$16.93	$17.97	$17.97	94,545
2020-09-09	$18.55	$19.13	$18.12	$18.29	$18.29	145,861
2020-09-08	$14.75	$18.53	$14.37	$18.22	$18.22	287,764
2020-09-04	$15.61	$15.67	$14.79	$15.10	$15.10	101,365
2020-09-03	$16.51	$16.51	$15.44	$15.57	$15.57	107,166
2020-09-02	$17.57	$17.66	$16.07	$16.49	$16.49	132,605
2020-09-01	$15.84	$17.56	$15.84	$17.37	$17.37	257,417
2020-08-31	$15.36	$16.13	$15.29	$15.98	$15.98	98,247
2020-08-28	$14.55	$15.51	$14.55	$15.45	$15.45	91,178
2020-08-27	$14.42	$14.76	$14.39	$14.53	$14.53	66,415
2020-08-26	$14.22	$14.45	$14.10	$14.34	$14.34	58,941
2020-08-25	$14.18	$14.37	$13.76	$14.23	$14.23	35,560
2020-08-24	$14.05	$14.61	$13.91	$14.20	$14.20	65,643
2020-08-21	$14.07	$14.89	$13.83	$13.99	$13.99	77,781
2020-08-20	$14.82	$15.08	$14.14	$14.23	$14.23	63,175
2020-08-19	$15.10	$15.36	$14.95	$15.03	$15.03	57,294
2020-08-18	$15.38	$15.38	$14.98	$15.00	$15.00	68,435
2020-08-17	$15.36	$15.70	$15.06	$15.34	$15.34	76,252
2020-08-14	$14.96	$15.32	$14.96	$15.15	$15.15	36,180
2020-08-13	$15.07	$15.23	$14.92	$15.07	$15.07	32,633
2020-08-12	$15.58	$15.63	$15.01	$15.19	$15.19	45,507
2020-08-11	$15.57	$15.86	$15.17	$15.31	$15.31	94,307
2020-08-10	$15.03	$15.85	$15.03	$15.36	$15.36	85,202
2020-08-07	$15.11	$15.48	$14.57	$14.97	$14.97	81,027
2020-08-06	$15.66	$15.66	$14.75	$15.32	$15.32	88,756
2020-08-05	$15.25	$15.71	$14.70	$15.68	$15.68	137,024
2020-08-04	$15.00	$15.05	$14.40	$14.97	$14.97	102,035
2020-08-03	$14.26	$15.32	$13.78	$14.93	$14.93	129,501
2020-07-31	$12.81	$14.06	$12.56	$14.06	$14.06	109,004
2020-07-30	$12.67	$13.31	$11.77	$12.91	$12.91	219,503
2020-07-29	$13.20	$13.56	$13.03	$13.33	$13.33	97,484
2020-07-28	$13.40	$13.62	$12.78	$13.03	$13.03	110,924
2020-07-27	$14.08	$14.09	$13.51	$13.60	$13.60	72,446
2020-07-24	$14.34	$14.52	$14.01	$14.08	$14.08	69,528
2020-07-23	$14.42	$14.56	$14.24	$14.45	$14.45	81,522
2020-07-22	$14.63	$15.07	$14.25	$14.42	$14.42	56,580
2020-07-21	$15.18	$15.65	$14.57	$14.75	$14.75	73,360
2020-07-20	$14.52	$14.87	$14.39	$14.84	$14.84	61,267
2020-07-17	$14.05	$14.79	$14.00	$14.53	$14.53	68,811
2020-07-16	$14.48	$14.50	$13.85	$14.05	$14.05	79,105
2020-07-15	$14.28	$14.87	$14.15	$14.63	$14.63	94,398
2020-07-14	$14.04	$14.52	$13.73	$13.89	$13.89	88,209
2020-07-13	$14.94	$15.31	$14.00	$14.05	$14.05	79,984
2020-07-10	$14.57	$14.91	$14.45	$14.73	$14.73	146,697
2020-07-09	$15.00	$15.10	$14.57	$14.67	$14.67	79,982
2020-07-08	$15.01	$15.44	$14.82	$15.01	$15.01	65,836
2020-07-07	$15.24	$15.58	$15.00	$15.03	$15.03	78,013
2020-07-06	$16.05	$16.10	$15.42	$15.50	$15.50	112,216
2020-07-02	$16.19	$16.32	$15.65	$15.68	$15.68	70,485
2020-07-01	$16.05	$16.40	$15.56	$15.76	$15.76	118,506
2020-06-30	$15.74	$16.18	$15.28	$15.99	$15.99	126,657
2020-06-29	$15.62	$16.60	$15.37	$15.96	$15.96	84,422
2020-06-26	$16.28	$16.33	$15.34	$15.36	$15.36	199,537
2020-06-25	$16.03	$16.66	$16.00	$16.46	$16.46	90,337
2020-06-24	$16.41	$16.95	$15.78	$16.18	$16.18	143,112
2020-06-23	$17.41	$17.41	$16.59	$16.73	$16.73	104,429
2020-06-22	$17.62	$17.63	$16.52	$17.06	$17.06	150,190
2020-06-19	$17.79	$18.31	$17.40	$17.68	$17.68	180,481
2020-06-18	$17.08	$17.98	$17.08	$17.57	$17.57	65,868
2020-06-17	$17.91	$18.45	$17.12	$17.38	$17.38	107,542
2020-06-16	$18.46	$18.58	$17.08	$17.96	$17.96	116,922
2020-06-15	$16.13	$17.46	$16.12	$17.37	$17.37	115,013
2020-06-12	$17.13	$17.41	$16.38	$16.94	$16.94	148,212
2020-06-11	$17.14	$17.78	$16.13	$16.30	$16.30	195,612
2020-06-10	$20.43	$20.43	$18.01	$18.33	$18.33	175,197
2020-06-09	$20.29	$20.60	$19.61	$20.25	$20.25	102,811
2020-06-08	$17.81	$21.67	$17.81	$20.77	$20.77	242,619
2020-06-05	$19.08	$19.58	$17.48	$17.61	$17.61	128,904
2020-06-04	$17.04	$18.33	$17.04	$18.03	$18.03	105,040
2020-06-03	$17.81	$18.07	$16.76	$17.20	$17.20	117,242
2020-06-02	$18.19	$18.19	$17.28	$17.50	$17.50	109,177
2020-06-01	$17.38	$18.35	$17.00	$17.95	$17.95	103,133
2020-05-29	$17.19	$17.52	$16.70	$17.19	$17.19	183,496
2020-05-28	$18.33	$18.60	$17.32	$17.32	$17.32	95,775
2020-05-27	$18.03	$18.22	$16.82	$18.11	$18.11	93,778
2020-05-26	$16.93	$17.97	$16.34	$17.63	$17.63	144,752
2020-05-22	$15.86	$16.42	$15.71	$16.17	$16.17	83,071
2020-05-21	$16.25	$16.33	$15.21	$15.72	$15.72	74,609
2020-05-20	$15.79	$16.60	$15.51	$16.29	$16.29	80,345
2020-05-19	$16.39	$16.39	$15.36	$15.40	$15.40	86,640
2020-05-18	$16.25	$17.00	$15.99	$16.55	$16.55	139,185
2020-05-15	$14.13	$15.86	$13.82	$15.61	$15.61	198,366
2020-05-14	$13.72	$14.61	$13.11	$14.23	$14.23	134,940
2020-05-13	$15.64	$15.64	$13.95	$14.06	$14.06	119,783
2020-05-12	$16.31	$16.41	$15.81	$15.83	$15.83	86,293
2020-05-11	$16.50	$16.61	$15.87	$16.27	$16.27	117,593
2020-05-08	$16.42	$17.30	$16.02	$16.77	$16.77	137,793
2020-05-07	$15.75	$16.72	$15.68	$16.01	$16.01	98,479
2020-05-06	$15.86	$16.34	$15.49	$15.55	$15.55	75,649
2020-05-05	$16.91	$17.18	$15.73	$15.81	$15.81	98,916
2020-05-04	$15.83	$16.55	$15.64	$16.50	$16.50	88,996
2020-05-01	$16.18	$16.42	$15.23	$15.90	$15.90	161,712
2020-04-30	$18.00	$18.00	$15.01	$16.75	$16.75	357,266
2020-04-29	$17.40	$19.56	$17.07	$18.64	$18.64	186,646
2020-04-28	$16.93	$16.93	$15.91	$16.77	$16.77	151,587
2020-04-27	$15.82	$17.48	$15.78	$16.45	$16.45	156,767
2020-04-24	$15.81	$15.91	$14.65	$15.63	$15.63	89,916
2020-04-23	$15.66	$16.14	$15.22	$15.76	$15.76	85,054
2020-04-22	$15.55	$16.24	$15.29	$15.49	$15.49	119,526
2020-04-21	$13.89	$15.35	$13.61	$15.11	$15.11	109,024
2020-04-20	$15.04	$15.70	$14.24	$14.36	$14.36	138,297
2020-04-17	$13.91	$15.57	$13.59	$15.21	$15.21	110,600
2020-04-16	$13.75	$14.07	$12.80	$13.38	$13.38	69,490
2020-04-15	$13.50	$13.81	$12.98	$13.54	$13.54	75,584
2020-04-14	$14.82	$15.35	$13.83	$13.95	$13.95	69,127
2020-04-13	$14.45	$14.45	$13.51	$14.36	$14.36	64,332
2020-04-09	$13.64	$14.63	$13.19	$14.39	$14.39	84,690
2020-04-08	$13.07	$13.49	$12.95	$13.17	$13.17	75,175
2020-04-07	$14.09	$14.46	$12.32	$12.67	$12.67	95,317
2020-04-06	$12.78	$13.47	$12.60	$13.39	$13.39	193,069
2020-04-03	$12.33	$12.74	$11.56	$12.10	$12.10	101,920
2020-04-02	$11.86	$12.69	$11.67	$12.29	$12.29	89,843
2020-04-01	$12.54	$13.12	$11.63	$11.70	$11.70	120,375
2020-03-31	$13.17	$14.12	$12.58	$13.05	$13.05	114,718
2020-03-30	$12.68	$13.68	$12.68	$13.04	$13.04	88,516
2020-03-27	$14.04	$14.07	$12.51	$12.66	$12.66	166,889
2020-03-26	$13.26	$14.75	$13.21	$14.70	$14.70	140,286
2020-03-25	$12.19	$13.78	$11.87	$13.05	$13.05	123,004
2020-03-24	$11.42	$13.01	$11.42	$12.08	$12.08	158,552
2020-03-23	$10.50	$11.27	$10.02	$10.67	$10.67	174,699
2020-03-20	$12.37	$12.54	$10.97	$11.49	$11.49	226,178
2020-03-19	$10.04	$12.35	$9.92	$12.25	$12.25	194,435
2020-03-18	$10.87	$11.47	$10.00	$10.02	$10.02	442,450
2020-03-17	$10.94	$12.37	$10.55	$11.36	$11.36	302,658
2020-03-16	$10.37	$11.51	$10.27	$10.51	$10.51	326,802
2020-03-13	$11.75	$12.80	$11.13	$11.58	$11.58	337,031
2020-03-12	$15.02	$15.80	$10.77	$10.78	$10.78	304,128
2020-03-11	$17.50	$17.67	$16.34	$16.53	$16.53	137,141
2020-03-10	$18.56	$18.56	$16.75	$17.84	$17.84	193,204
2020-03-09	$18.41	$19.31	$17.46	$17.50	$17.50	108,618
2020-03-06	$19.82	$20.89	$19.20	$20.13	$20.13	116,183
2020-03-05	$21.34	$22.02	$20.50	$20.68	$20.68	124,222
2020-03-04	$21.41	$22.77	$21.15	$21.93	$21.93	136,911
2020-03-03	$21.00	$22.73	$20.51	$20.78	$20.78	150,360
2020-03-02	$20.10	$20.85	$19.09	$20.84	$20.84	161,152
2020-02-28	$20.01	$21.58	$19.45	$20.00	$20.00	263,257
2020-02-27	$23.72	$25.29	$17.25	$21.90	$21.90	591,649
2020-02-26	$27.29	$28.14	$25.72	$26.35	$26.35	157,809
2020-02-25	$28.43	$28.43	$26.92	$27.06	$27.06	130,273
2020-02-24	$28.23	$29.02	$28.13	$28.22	$28.22	100,965
2020-02-21	$29.88	$29.88	$28.66	$29.64	$29.64	139,396
2020-02-20	$31.26	$31.32	$29.43	$30.03	$30.03	111,538
2020-02-19	$34.70	$35.15	$31.43	$31.46	$31.46	129,639
2020-02-18	$33.95	$34.99	$33.70	$34.81	$34.81	62,597
2020-02-14	$34.47	$35.12	$33.86	$34.05	$34.05	40,708
2020-02-13	$34.14	$35.36	$33.83	$34.44	$34.44	52,815
2020-02-12	$33.98	$34.99	$33.72	$34.33	$34.33	74,449
2020-02-11	$33.76	$34.12	$33.42	$33.70	$33.70	57,449
2020-02-10	$32.84	$33.89	$32.84	$33.63	$33.63	60,310
2020-02-07	$33.75	$33.77	$32.52	$33.00	$33.00	41,354
2020-02-06	$34.01	$35.20	$33.79	$33.98	$33.98	74,034
2020-02-05	$32.53	$33.87	$31.81	$33.80	$33.80	98,109
2020-02-04	$32.08	$32.70	$31.61	$32.04	$32.04	96,989
2020-02-03	$31.59	$32.31	$31.29	$31.55	$31.55	74,232
2020-01-31	$31.70	$31.92	$30.55	$31.31	$31.31	78,626
2020-01-30	$31.99	$32.52	$31.43	$31.98	$31.98	36,160
2020-01-29	$31.85	$32.60	$31.45	$32.23	$32.23	36,377
2020-01-28	$32.62	$33.14	$31.41	$31.87	$31.87	68,974
2020-01-27	$32.51	$33.24	$32.00	$32.16	$32.16	79,049
2020-01-24	$34.87	$34.90	$32.90	$33.35	$33.35	75,258
2020-01-23	$34.50	$34.82	$33.88	$34.45	$34.45	165,983
2020-01-22	$34.16	$34.81	$33.64	$34.60	$34.60	64,309
2020-01-21	$35.00	$35.47	$33.82	$33.92	$33.92	55,442
2020-01-17	$36.10	$36.47	$34.81	$34.97	$34.97	75,148
2020-01-16	$34.49	$36.25	$34.49	$36.08	$36.08	67,070
2020-01-15	$34.63	$35.05	$34.01	$34.15	$34.15	79,663
2020-01-14	$34.29	$35.14	$33.88	$34.62	$34.62	58,241
2020-01-13	$34.48	$34.72	$33.94	$34.36	$34.36	74,238
2020-01-10	$35.80	$35.94	$34.28	$34.37	$34.37	65,915
2020-01-09	$35.51	$36.53	$35.10	$35.94	$35.94	95,475
2020-01-08	$33.87	$35.55	$33.87	$35.17	$35.17	104,534
2020-01-07	$33.73	$34.15	$33.12	$33.88	$33.88	68,721
2020-01-06	$33.14	$33.88	$32.88	$33.85	$33.85	48,972
2020-01-03	$33.08	$33.82	$32.78	$33.54	$33.54	59,168
2020-01-02	$33.83	$33.83	$32.91	$33.63	$33.63	70,739
2019-12-31	$33.03	$33.81	$32.81	$33.56	$33.56	88,656
2019-12-30	$33.16	$33.34	$31.87	$33.23	$33.23	66,866
2019-12-27	$32.79	$33.47	$31.90	$33.09	$33.09	71,555
2019-12-26	$32.35	$32.79	$31.32	$32.67	$32.67	91,540
2019-12-24	$32.98	$33.19	$31.70	$32.45	$32.45	76,628
2019-12-23	$37.15	$37.69	$32.63	$32.91	$32.91	253,908
2019-12-20	$36.85	$37.40	$35.73	$37.12	$37.12	208,025
2019-12-19	$35.90	$36.94	$35.76	$36.82	$36.82	144,717
2019-12-18	$34.42	$36.04	$34.30	$35.95	$35.95	175,890
2019-12-17	$34.52	$34.64	$33.63	$34.30	$34.30	102,004
2019-12-16	$34.51	$35.24	$34.26	$34.50	$34.50	79,552
2019-12-13	$33.88	$34.60	$33.87	$34.19	$34.19	71,497
2019-12-12	$34.17	$35.38	$33.82	$34.10	$34.10	124,884
2019-12-11	$34.56	$34.56	$34.00	$34.25	$34.25	136,994
2019-12-10	$34.45	$34.99	$34.21	$34.50	$34.50	129,028
2019-12-09	$34.68	$35.30	$34.39	$34.66	$34.66	88,761
2019-12-06	$34.47	$35.10	$34.07	$34.92	$34.92	112,790
2019-12-05	$33.01	$35.28	$32.80	$34.02	$34.02	198,239
2019-12-04	$33.65	$34.29	$32.81	$33.05	$33.05	118,658
2019-12-03	$31.37	$33.55	$31.33	$33.37	$33.37	118,541
2019-12-02	$32.50	$32.50	$30.86	$31.90	$31.90	127,553
2019-11-29	$32.66	$33.33	$32.32	$32.38	$32.38	28,842
2019-11-27	$33.06	$33.39	$32.56	$32.75	$32.75	77,233
2019-11-26	$34.02	$34.89	$32.45	$32.86	$32.86	245,940
2019-11-25	$32.00	$34.42	$32.00	$33.96	$33.96	144,374
2019-11-22	$32.53	$32.72	$31.13	$31.97	$31.97	73,993
2019-11-21	$32.24	$32.46	$30.94	$32.31	$32.31	96,758
2019-11-20	$32.37	$32.92	$31.57	$32.01	$32.01	118,473
2019-11-19	$34.05	$34.43	$32.58	$32.66	$32.66	92,053
2019-11-18	$34.93	$34.93	$33.39	$33.86	$33.86	84,289
2019-11-15	$35.06	$35.65	$34.80	$35.00	$35.00	94,901
2019-11-14	$34.61	$35.50	$33.25	$34.83	$34.83	228,391
2019-11-13	$36.37	$36.56	$34.45	$34.65	$34.65	99,411
2019-11-12	$37.03	$38.17	$36.43	$36.58	$36.58	109,049
2019-11-11	$36.77	$36.95	$36.18	$36.95	$36.95	57,467
2019-11-08	$36.23	$37.00	$35.54	$36.98	$36.98	101,808
2019-11-07	$35.50	$36.37	$35.27	$36.33	$36.33	85,549
2019-11-06	$36.94	$37.00	$34.60	$34.98	$34.98	61,695
2019-11-05	$34.28	$37.02	$33.81	$36.63	$36.63	139,951
2019-11-04	$36.01	$36.71	$33.53	$34.25	$34.25	126,546
2019-11-01	$35.78	$36.89	$34.81	$35.56	$35.56	102,967
2019-10-31	$42.51	$43.31	$35.21	$35.60	$35.60	297,435
2019-10-30	$42.09	$42.69	$41.27	$42.23	$42.23	85,637
2019-10-29	$42.11	$42.98	$41.80	$42.09	$42.09	72,424
2019-10-28	$41.86	$42.61	$41.13	$42.30	$42.30	67,044
2019-10-25	$41.45	$42.15	$41.02	$41.47	$41.47	45,793
2019-10-24	$40.28	$41.61	$39.99	$41.56	$41.56	71,294
2019-10-23	$38.36	$40.41	$38.19	$40.05	$40.05	95,680
2019-10-22	$39.18	$39.55	$38.18	$38.63	$38.63	43,758
2019-10-21	$38.18	$39.27	$37.50	$39.18	$39.18	49,585
2019-10-18	$38.38	$39.13	$37.06	$37.66	$37.66	72,704
2019-10-17	$38.52	$39.30	$37.97	$38.72	$38.72	57,584
2019-10-16	$37.38	$38.36	$37.07	$38.27	$38.27	57,937
2019-10-15	$36.95	$38.19	$36.76	$37.56	$37.56	69,536
2019-10-14	$38.33	$38.95	$36.65	$36.85	$36.85	70,834
2019-10-11	$37.47	$39.40	$36.76	$38.49	$38.49	85,602
2019-10-10	$38.59	$39.00	$36.79	$36.84	$36.84	90,957
2019-10-09	$38.05	$38.99	$37.78	$38.51	$38.51	83,523
2019-10-08	$38.34	$38.55	$37.13	$37.62	$37.62	89,524
2019-10-07	$37.65	$39.55	$37.59	$38.79	$38.79	147,145
2019-10-04	$37.43	$38.39	$36.49	$37.59	$37.59	88,020
2019-10-03	$36.93	$38.04	$36.51	$37.31	$37.31	67,383
2019-10-02	$37.04	$37.63	$35.61	$36.99	$36.99	111,178
2019-10-01	$39.38	$39.40	$37.20	$37.29	$37.29	93,343
2019-09-30	$39.90	$40.26	$38.99	$39.09	$39.09	74,958
2019-09-27	$41.65	$41.70	$39.45	$39.75	$39.75	74,112
2019-09-26	$41.97	$43.13	$41.32	$41.54	$41.54	60,215
2019-09-25	$41.71	$42.38	$40.75	$42.15	$42.15	84,109
2019-09-24	$43.63	$43.63	$40.73	$41.63	$41.63	191,269
2019-09-23	$43.73	$44.05	$42.40	$43.44	$43.44	145,093
2019-09-20	$43.56	$44.40	$42.16	$44.20	$44.20	224,959
2019-09-19	$43.93	$44.40	$42.80	$43.65	$43.65	147,276
2019-09-18	$43.26	$43.89	$41.50	$43.85	$43.85	162,872
2019-09-17	$44.71	$44.71	$42.85	$43.26	$43.26	92,964
2019-09-16	$44.33	$46.34	$43.50	$44.80	$44.80	92,983
2019-09-13	$44.48	$46.15	$44.18	$44.57	$44.57	94,934
2019-09-12	$41.76	$44.88	$40.93	$44.56	$44.56	160,324
2019-09-11	$38.31	$41.18	$38.20	$41.02	$41.02	97,544
2019-09-10	$38.28	$39.72	$37.72	$38.60	$38.60	54,336
2019-09-09	$42.95	$42.95	$37.86	$38.53	$38.53	160,212
2019-09-06	$42.87	$43.14	$41.99	$42.67	$42.67	71,077
2019-09-05	$41.34	$42.66	$40.63	$42.60	$42.60	95,273
2019-09-04	$40.40	$41.23	$40.06	$40.74	$40.74	58,349
2019-09-03	$39.19	$40.87	$39.19	$40.10	$40.10	132,628
2019-08-30	$38.74	$39.63	$38.74	$39.54	$39.54	61,995
2019-08-29	$38.86	$39.37	$38.47	$39.19	$39.19	52,201
2019-08-28	$37.50	$38.68	$36.64	$38.27	$38.27	63,397
2019-08-27	$39.28	$39.69	$37.83	$37.89	$37.89	78,003
2019-08-26	$39.08	$39.39	$38.17	$38.99	$38.99	67,401
2019-08-23	$39.37	$41.25	$38.39	$38.50	$38.50	109,716
2019-08-22	$40.18	$40.94	$38.97	$39.42	$39.42	142,034
2019-08-21	$40.84	$41.26	$40.12	$40.46	$40.46	101,014
2019-08-20	$40.58	$41.05	$39.79	$40.24	$40.24	106,992
2019-08-19	$41.43	$42.32	$40.07	$40.64	$40.64	88,177
2019-08-16	$40.80	$41.42	$40.00	$40.80	$40.80	167,275
2019-08-15	$41.28	$41.49	$39.74	$40.29	$40.29	209,076
2019-08-14	$42.61	$42.75	$40.25	$41.30	$41.30	97,231
2019-08-13	$42.29	$44.31	$42.29	$43.46	$43.46	93,691
2019-08-12	$44.91	$45.01	$42.34	$42.56	$42.56	79,268
2019-08-09	$46.50	$46.66	$45.09	$45.18	$45.18	90,419
2019-08-08	$44.88	$46.66	$44.88	$46.49	$46.49	108,180
2019-08-07	$43.82	$44.90	$43.35	$44.45	$44.45	60,417
2019-08-06	$43.91	$44.99	$42.81	$44.65	$44.65	83,491
2019-08-05	$44.05	$44.05	$42.12	$43.58	$43.58	113,594
2019-08-02	$45.15	$45.58	$43.85	$45.24	$45.24	77,463
2019-08-01	$44.86	$46.67	$44.86	$45.16	$45.16	101,399
2019-07-31	$46.71	$46.99	$44.92	$45.18	$45.18	104,520
2019-07-30	$47.56	$47.99	$46.13	$46.47	$46.47	120,515
2019-07-29	$48.64	$49.10	$45.81	$47.83	$47.83	122,177
2019-07-26	$48.89	$51.35	$48.45	$48.55	$48.55	196,100
2019-07-25	$44.86	$50.45	$44.86	$48.62	$48.62	305,981
2019-07-24	$42.57	$44.52	$41.76	$43.98	$43.98	177,473
2019-07-23	$42.72	$43.46	$41.50	$42.64	$42.64	125,085
2019-07-22	$44.19	$44.60	$42.32	$42.39	$42.39	89,939
2019-07-19	$44.66	$45.51	$43.59	$44.03	$44.03	144,111
2019-07-18	$44.14	$45.09	$43.49	$44.17	$44.17	75,638
2019-07-17	$45.70	$46.16	$42.94	$44.18	$44.18	136,777
2019-07-16	$47.05	$47.50	$45.66	$45.71	$45.71	78,194
2019-07-15	$45.59	$47.23	$44.69	$47.10	$47.10	73,105
2019-07-12	$45.61	$46.26	$44.29	$45.57	$45.57	98,108
2019-07-11	$46.92	$47.34	$44.78	$45.67	$45.67	81,213
2019-07-10	$46.33	$47.67	$45.77	$47.07	$47.07	94,530
2019-07-09	$44.74	$46.20	$44.64	$46.10	$46.10	82,860
2019-07-08	$46.12	$46.50	$44.53	$44.95	$44.95	77,601
2019-07-05	$45.10	$46.59	$44.71	$46.58	$46.58	83,916
2019-07-03	$45.86	$45.95	$44.70	$45.44	$45.44	57,679
2019-07-02	$45.37	$46.38	$44.00	$45.77	$45.77	125,322
2019-07-01	$45.00	$47.20	$44.62	$45.61	$45.61	205,770
2019-06-28	$43.63	$44.58	$43.50	$44.39	$44.39	200,467
2019-06-27	$42.12	$44.63	$42.12	$43.86	$43.86	104,816
2019-06-26	$42.15	$43.25	$41.55	$42.09	$42.09	79,905
2019-06-25	$42.51	$44.43	$41.30	$41.90	$41.90	145,913
2019-06-24	$42.49	$43.69	$41.01	$42.61	$42.61	151,047
2019-06-21	$45.80	$45.80	$41.85	$42.73	$42.73	361,279
2019-06-20	$51.50	$52.37	$45.57	$45.92	$45.92	227,506
2019-06-19	$50.96	$52.12	$50.51	$51.43	$51.43	245,412
2019-06-18	$51.84	$52.90	$50.77	$51.05	$51.05	86,020
2019-06-17	$50.87	$52.16	$50.34	$51.37	$51.37	82,849
2019-06-14	$50.64	$51.10	$50.09	$50.59	$50.59	106,219
2019-06-13	$51.87	$52.49	$50.38	$50.60	$50.60	87,738
2019-06-12	$50.93	$51.72	$50.02	$51.72	$51.72	47,847
2019-06-11	$53.27	$53.91	$50.05	$50.98	$50.98	78,413
2019-06-10	$54.56	$55.13	$51.68	$52.83	$52.83	92,085
2019-06-07	$50.15	$54.38	$50.15	$53.78	$53.78	117,985
2019-06-06	$53.73	$53.83	$49.02	$49.93	$49.93	140,281
2019-06-05	$53.08	$54.29	$50.67	$53.76	$53.76	122,487
2019-06-04	$51.90	$52.94	$49.93	$52.78	$52.78	182,985
2019-06-03	$52.66	$53.17	$48.89	$51.21	$51.21	320,942
2019-05-31	$51.90	$54.04	$50.50	$52.56	$52.56	303,646
2019-05-30	$59.64	$60.34	$52.86	$52.92	$52.92	428,129
2019-05-29	$65.38	$66.00	$63.59	$64.78	$64.78	277,580
2019-05-28	$65.42	$66.50	$64.77	$65.56	$65.56	306,922
2019-05-24	$63.83	$64.58	$62.14	$64.10	$64.10	176,410
2019-05-23	$62.46	$64.22	$61.51	$63.67	$63.67	224,202
2019-05-22	$63.87	$65.91	$62.70	$63.50	$63.50	219,869
2019-05-21	$58.93	$63.99	$58.54	$63.70	$63.70	428,612
2019-05-20	$58.00	$59.78	$57.69	$58.76	$58.76	139,011
2019-05-17	$59.11	$59.95	$57.52	$58.05	$58.05	136,264
2019-05-16	$60.28	$62.00	$59.42	$59.97	$59.97	186,401
2019-05-15	$58.52	$62.10	$58.52	$60.05	$60.05	291,520
2019-05-14	$55.24	$60.05	$54.52	$59.39	$59.39	224,113
2019-05-13	$56.95	$57.58	$53.53	$55.03	$55.03	166,708
2019-05-10	$57.00	$59.79	$55.55	$58.28	$58.28	321,749
2019-05-09	$59.65	$60.25	$57.50	$57.76	$57.76	330,082
2019-05-08	$54.54	$61.88	$54.00	$60.92	$60.92	412,745
2019-05-07	$53.00	$55.11	$51.00	$54.60	$54.60	303,773
2019-05-06	$47.00	$56.60	$46.22	$54.93	$54.93	500,936
2019-05-03	$47.51	$50.40	$47.20	$47.96	$47.96	485,257
2019-05-02	$40.00	$50.80	$39.00	$47.92	$47.92	1,929,689
2019-05-01	$30.29	$33.36	$28.86	$33.10	$33.10	386,126
2019-04-30	$31.24	$31.81	$29.66	$29.79	$29.79	93,042
2019-04-29	$31.59	$31.82	$30.76	$31.00	$31.00	90,512
2019-04-26	$30.85	$31.80	$30.22	$31.60	$31.60	59,824
2019-04-25	$29.76	$30.91	$29.52	$30.78	$30.78	86,530
2019-04-24	$28.26	$29.96	$27.65	$29.86	$29.86	151,228
2019-04-23	$28.03	$28.51	$27.59	$28.26	$28.26	96,479
2019-04-22	$27.86	$28.99	$27.56	$27.97	$27.97	100,657
2019-04-18	$27.97	$28.40	$27.34	$28.00	$28.00	97,102
2019-04-17	$30.00	$30.00	$27.66	$28.12	$28.12	138,163
2019-04-16	$30.09	$30.17	$29.49	$29.96	$29.96	72,508
2019-04-15	$31.09	$31.30	$29.87	$29.90	$29.90	63,482
2019-04-12	$31.37	$31.37	$30.50	$31.12	$31.12	78,542
2019-04-11	$30.60	$31.33	$30.39	$31.19	$31.19	132,906
2019-04-10	$29.97	$30.93	$29.81	$30.50	$30.50	98,177
2019-04-09	$30.29	$30.70	$29.52	$29.96	$29.96	65,848
2019-04-08	$31.35	$31.35	$30.31	$30.40	$30.40	52,950
2019-04-05	$31.35	$31.88	$30.98	$31.44	$31.44	63,781
2019-04-04	$31.44	$31.76	$30.73	$31.34	$31.34	112,107
2019-04-03	$34.21	$34.21	$31.40	$31.44	$31.44	113,886
2019-04-02	$32.89	$34.19	$32.32	$34.00	$34.00	96,157
2019-04-01	$31.73	$33.31	$31.41	$32.88	$32.88	197,758
2019-03-29	$32.70	$32.97	$31.27	$31.38	$31.38	48,093
2019-03-28	$31.80	$32.50	$31.40	$32.37	$32.37	40,664
2019-03-27	$32.90	$32.90	$31.30	$31.83	$31.83	52,040
2019-03-26	$33.25	$33.55	$32.76	$33.05	$33.05	43,694
2019-03-25	$31.67	$33.13	$30.87	$32.79	$32.79	68,448
2019-03-22	$34.21	$34.60	$31.69	$31.95	$31.95	72,745
2019-03-21	$33.43	$34.80	$33.43	$34.22	$34.22	68,622
2019-03-20	$33.49	$34.00	$32.79	$33.71	$33.71	79,180
2019-03-19	$32.00	$33.59	$31.49	$33.59	$33.59	94,754
2019-03-18	$30.44	$31.88	$30.44	$31.82	$31.82	119,900
2019-03-15	$30.08	$31.14	$29.69	$30.73	$30.73	233,776
2019-03-14	$30.12	$30.48	$29.68	$30.06	$30.06	78,691
2019-03-13	$30.04	$30.61	$29.47	$30.11	$30.11	76,354
2019-03-12	$29.19	$30.37	$29.19	$29.86	$29.86	80,535
2019-03-11	$29.69	$30.31	$28.83	$29.18	$29.18	119,461
2019-03-08	$29.34	$29.91	$29.19	$29.64	$29.64	74,022
2019-03-07	$29.63	$30.04	$29.03	$29.59	$29.59	76,793
2019-03-06	$29.98	$29.98	$29.11	$29.64	$29.64	70,733
2019-03-05	$30.19	$30.83	$29.33	$30.03	$30.03	52,228
2019-03-04	$31.12	$31.30	$29.60	$30.07	$30.07	72,402
2019-03-01	$30.43	$31.70	$29.80	$30.91	$30.91	102,975
2019-02-28	$30.57	$31.00	$29.55	$30.17	$30.17	88,118
2019-02-27	$30.34	$31.13	$29.75	$30.61	$30.61	78,589
2019-02-26	$30.28	$31.24	$29.39	$30.33	$30.33	115,048
2019-02-25	$29.05	$30.98	$29.05	$30.29	$30.29	151,328
2019-02-22	$24.28	$30.36	$24.28	$29.17	$29.17	222,946
2019-02-21	$24.50	$25.70	$23.89	$25.56	$25.56	112,952
2019-02-20	$24.04	$24.73	$23.36	$24.55	$24.55	77,797
2019-02-19	$23.29	$24.31	$23.29	$24.00	$24.00	71,085
2019-02-15	$23.16	$23.74	$22.96	$23.28	$23.28	38,166
2019-02-14	$23.25	$23.94	$23.03	$23.14	$23.14	46,805
2019-02-13	$23.82	$23.83	$22.98	$23.43	$23.43	48,528
2019-02-12	$22.99	$23.74	$22.55	$23.71	$23.71	92,946
2019-02-11	$22.75	$22.82	$22.01	$22.81	$22.81	53,319
2019-02-08	$22.04	$22.69	$21.90	$22.58	$22.58	68,970
2019-02-07	$21.93	$22.72	$21.09	$22.24	$22.24	70,108
2019-02-06	$22.01	$22.30	$21.78	$22.11	$22.11	67,534
2019-02-05	$21.33	$22.14	$21.04	$22.02	$22.02	143,111
2019-02-04	$20.71	$22.09	$20.71	$21.06	$21.06	176,601
2019-02-01	$19.60	$20.74	$19.40	$20.69	$20.69	131,004
2019-01-31	$19.23	$19.81	$18.90	$19.49	$19.49	108,977
2019-01-30	$19.41	$19.65	$18.82	$19.25	$19.25	58,621
2019-01-29	$19.11	$19.51	$18.58	$19.28	$19.28	61,977
2019-01-28	$19.43	$19.64	$18.83	$19.01	$19.01	83,011
2019-01-25	$18.94	$20.15	$18.94	$19.65	$19.65	70,065
2019-01-24	$18.80	$19.45	$18.45	$18.76	$18.76	46,289
2019-01-23	$18.90	$19.64	$18.02	$18.81	$18.81	76,494
2019-01-22	$19.09	$19.48	$18.30	$18.87	$18.87	95,610
2019-01-18	$18.82	$19.29	$17.90	$19.02	$19.02	236,336
2019-01-17	$18.95	$19.70	$18.00	$18.72	$18.72	87,672
2019-01-16	$18.47	$19.27	$18.15	$19.20	$19.20	79,933
2019-01-15	$18.15	$18.49	$17.93	$18.38	$18.38	38,689
2019-01-14	$18.60	$19.44	$18.04	$18.14	$18.14	77,093
2019-01-11	$17.89	$18.91	$17.89	$18.76	$18.76	66,831
2019-01-10	$17.30	$18.33	$17.30	$18.02	$18.02	60,133
2019-01-09	$17.50	$18.11	$17.20	$17.43	$17.43	42,749
2019-01-08	$18.11	$18.61	$17.07	$17.29	$17.29	70,015
2019-01-07	$16.91	$18.59	$16.91	$17.93	$17.93	67,582
2019-01-04	$15.60	$16.98	$15.60	$16.87	$16.87	48,578
2019-01-03	$15.88	$16.07	$15.15	$15.38	$15.38	51,514
2019-01-02	$14.19	$16.30	$14.19	$16.05	$16.05	81,250
2018-12-31	$15.84	$15.86	$14.03	$14.50	$14.50	209,719
2018-12-28	$15.03	$16.22	$14.39	$15.84	$15.84	159,774
2018-12-27	$14.78	$15.41	$14.28	$15.03	$15.03	180,007
2018-12-26	$14.74	$15.30	$14.09	$14.93	$14.93	187,223
2018-12-24	$15.01	$15.60	$14.23	$14.36	$14.36	71,246
2018-12-21	$16.56	$16.98	$14.86	$15.24	$15.24	122,092
2018-12-20	$16.96	$17.28	$15.56	$16.53	$16.53	101,074
2018-12-19	$17.45	$17.84	$16.79	$16.95	$16.95	97,383
2018-12-18	$17.37	$18.09	$17.29	$17.44	$17.44	58,806
2018-12-17	$17.96	$18.67	$17.04	$17.27	$17.27	79,035
2018-12-14	$18.23	$18.74	$17.77	$18.11	$18.11	43,601
2018-12-13	$18.89	$19.30	$18.23	$18.41	$18.41	69,462
2018-12-12	$18.49	$19.33	$18.49	$18.68	$18.68	56,377
2018-12-11	$19.16	$19.23	$18.00	$18.09	$18.09	66,787
2018-12-10	$19.16	$19.26	$18.50	$18.88	$18.88	90,820
2018-12-07	$20.01	$20.57	$19.05	$19.27	$19.27	64,295
2018-12-06	$19.71	$20.33	$19.65	$20.00	$20.00	76,722
2018-12-04	$20.18	$21.01	$19.86	$20.04	$20.04	81,368
2018-12-03	$20.36	$20.75	$18.96	$20.17	$20.17	64,360
2018-11-30	$19.55	$20.40	$19.54	$20.12	$20.12	82,650
2018-11-29	$19.63	$20.26	$18.51	$19.74	$19.74	94,796
2018-11-28	$19.06	$20.24	$18.92	$19.82	$19.82	137,835
2018-11-27	$19.09	$19.90	$18.69	$19.06	$19.06	72,969
2018-11-26	$19.90	$20.40	$18.40	$19.20	$19.20	113,228
2018-11-23	$19.11	$20.70	$19.11	$19.75	$19.75	17,896
2018-11-21	$19.27	$20.12	$18.93	$19.27	$19.27	31,680
2018-11-20	$19.50	$20.05	$18.94	$19.03	$19.03	52,759
2018-11-19	$21.54	$21.54	$19.70	$19.83	$19.83	80,170
2018-11-16	$20.30	$21.72	$20.30	$21.60	$21.60	44,109
2018-11-15	$19.51	$20.58	$19.51	$20.47	$20.47	43,107
2018-11-14	$20.66	$21.68	$19.54	$19.66	$19.66	53,283
2018-11-13	$20.78	$21.16	$20.18	$20.51	$20.51	45,715
2018-11-12	$21.15	$21.15	$20.01	$20.73	$20.73	45,664
2018-11-09	$21.70	$22.35	$20.88	$21.22	$21.22	40,591
2018-11-08	$21.49	$22.09	$21.49	$21.98	$21.98	31,626
2018-11-07	$21.43	$21.90	$21.05	$21.45	$21.45	49,404
2018-11-06	$20.41	$21.47	$20.41	$21.30	$21.30	35,913
2018-11-05	$20.30	$21.56	$20.30	$20.50	$20.50	62,290
2018-11-02	$21.70	$22.12	$19.70	$20.25	$20.25	125,303
2018-11-01	$24.71	$25.25	$20.27	$21.72	$21.72	225,206
2018-10-31	$26.74	$26.89	$24.75	$25.13	$25.13	93,212
2018-10-30	$26.21	$27.68	$26.14	$26.42	$26.42	38,476
2018-10-29	$27.25	$27.42	$26.01	$26.32	$26.32	38,024
2018-10-26	$26.97	$27.70	$26.29	$26.80	$26.80	33,883
2018-10-25	$26.17	$28.07	$25.52	$27.48	$27.48	55,503
2018-10-24	$26.15	$27.05	$25.55	$26.00	$26.00	38,730
2018-10-23	$25.77	$27.00	$25.54	$26.14	$26.14	32,103
2018-10-22	$26.60	$27.16	$26.07	$26.27	$26.27	26,894
2018-10-19	$27.88	$28.07	$26.42	$26.51	$26.51	43,753
2018-10-18	$27.82	$28.00	$26.80	$27.84	$27.84	38,791
2018-10-17	$27.71	$28.12	$27.44	$28.01	$28.01	33,174
2018-10-16	$26.20	$27.86	$26.00	$27.74	$27.74	61,704
2018-10-15	$26.23	$27.10	$26.00	$26.17	$26.17	59,539
2018-10-12	$26.10	$26.63	$25.83	$26.13	$26.13	38,785
2018-10-11	$25.00	$27.19	$25.00	$25.55	$25.55	70,531
2018-10-10	$27.06	$27.34	$25.01	$25.03	$25.03	60,732
2018-10-09	$26.31	$27.47	$26.31	$27.18	$27.18	55,357
2018-10-08	$26.82	$27.78	$25.95	$26.45	$26.45	35,144
2018-10-05	$28.73	$29.18	$26.58	$26.98	$26.98	55,005
2018-10-04	$29.70	$29.70	$28.56	$28.72	$28.72	37,654
2018-10-03	$29.95	$30.00	$29.50	$29.69	$29.69	60,242
2018-10-02	$31.72	$31.88	$29.60	$29.92	$29.92	59,335
2018-10-01	$31.53	$31.98	$31.27	$31.70	$31.70	60,597
2018-09-28	$30.30	$31.55	$30.30	$31.45	$31.45	51,992
2018-09-27	$30.50	$30.80	$29.95	$30.35	$30.35	53,265
2018-09-26	$30.50	$31.00	$30.30	$30.50	$30.50	43,370
2018-09-25	$30.86	$31.00	$30.10	$30.55	$30.55	46,474
2018-09-24	$31.40	$31.60	$30.40	$30.55	$30.55	36,398
2018-09-21	$31.90	$32.85	$30.81	$31.50	$31.50	151,529
2018-09-20	$30.65	$32.15	$30.65	$31.95	$31.95	103,221
2018-09-19	$29.95	$30.65	$29.50	$30.55	$30.55	50,575
2018-09-18	$29.00	$30.10	$29.00	$30.00	$30.00	36,377
2018-09-17	$29.05	$29.62	$28.80	$29.10	$29.10	51,334
2018-09-14	$29.10	$29.75	$29.00	$29.20	$29.20	21,621
2018-09-13	$29.20	$30.59	$29.00	$29.10	$29.10	49,913
2018-09-12	$30.70	$30.95	$29.00	$29.10	$29.10	48,898
2018-09-11	$31.30	$31.70	$30.45	$30.70	$30.70	37,013
2018-09-10	$31.40	$31.70	$30.70	$31.30	$31.30	65,457
2018-09-07	$30.05	$31.70	$30.05	$31.30	$31.30	65,241
2018-09-06	$30.20	$30.35	$29.40	$30.20	$30.20	40,845
2018-09-05	$29.85	$30.35	$28.01	$30.05	$30.05	38,630
2018-09-04	$29.50	$30.00	$28.83	$29.90	$29.90	42,665
2018-08-31	$29.35	$29.85	$27.64	$29.55	$29.55	57,188
2018-08-30	$28.40	$29.70	$28.40	$29.45	$29.45	64,958
2018-08-29	$27.50	$28.60	$27.50	$28.45	$28.45	47,976
2018-08-28	$27.15	$27.60	$27.05	$27.45	$27.45	18,427
2018-08-27	$26.20	$27.50	$26.10	$27.10	$27.10	39,531
2018-08-24	$24.95	$26.32	$24.95	$26.10	$26.10	50,945
2018-08-23	$25.00	$25.55	$24.55	$25.00	$25.00	66,636
2018-08-22	$25.30	$26.15	$24.85	$24.88	$24.88	103,231
2018-08-21	$28.45	$29.27	$25.30	$25.35	$25.35	88,500
2018-08-20	$28.70	$29.05	$28.00	$28.50	$28.50	37,545
2018-08-17	$28.75	$29.00	$28.55	$28.65	$28.65	44,486
2018-08-16	$28.90	$29.00	$28.45	$28.90	$28.90	31,896
2018-08-15	$29.45	$29.65	$28.55	$28.80	$28.80	37,070
2018-08-14	$30.00	$30.65	$29.58	$29.80	$29.80	20,489
2018-08-13	$30.40	$30.71	$29.85	$29.90	$29.90	64,433
2018-08-10	$30.05	$30.83	$30.00	$30.35	$30.35	51,629
2018-08-09	$29.65	$30.65	$29.30	$30.20	$30.20	71,935
2018-08-08	$29.35	$29.95	$29.35	$29.60	$29.60	52,439
2018-08-07	$28.70	$29.40	$28.70	$29.35	$29.35	46,215
2018-08-06	$28.25	$28.65	$27.90	$28.55	$28.55	42,392
2018-08-03	$28.25	$28.45	$27.80	$28.30	$28.30	46,287
2018-08-02	$28.95	$29.70	$27.96	$28.40	$28.40	94,673
2018-08-01	$30.05	$30.30	$29.70	$30.05	$30.05	55,171
2018-07-31	$30.15	$30.75	$29.95	$30.10	$30.10	63,981
2018-07-30	$29.95	$30.45	$29.75	$30.05	$30.05	80,772
2018-07-27	$30.30	$30.40	$29.25	$29.85	$29.85	88,766
2018-07-26	$29.70	$30.65	$29.70	$30.25	$30.25	64,855
2018-07-25	$30.05	$30.45	$29.50	$29.80	$29.80	66,438
2018-07-24	$31.05	$32.40	$30.00	$30.00	$30.00	50,624
2018-07-23	$31.15	$31.15	$30.35	$30.95	$30.95	27,480
2018-07-20	$30.00	$31.15	$30.00	$30.65	$30.65	78,043
2018-07-19	$29.95	$30.45	$29.76	$30.05	$30.05	35,969
2018-07-18	$29.60	$30.30	$29.00	$30.00	$30.00	36,909
2018-07-17	$29.90	$30.65	$29.55	$29.60	$29.60	35,588
2018-07-16	$30.15	$30.65	$29.66	$30.05	$30.05	30,154
2018-07-13	$30.15	$30.75	$29.90	$30.25	$30.25	33,063
2018-07-12	$29.20	$30.35	$29.00	$30.15	$30.15	26,740
2018-07-11	$28.55	$29.35	$28.03	$29.15	$29.15	36,845
2018-07-10	$28.70	$28.90	$27.85	$28.70	$28.70	43,742
2018-07-09	$28.55	$29.11	$28.35	$28.70	$28.70	34,444
2018-07-06	$29.05	$29.55	$28.35	$28.40	$28.40	30,954
2018-07-05	$28.05	$29.35	$27.85	$29.05	$29.05	54,576
2018-07-03	$27.50	$28.30	$27.50	$27.90	$27.90	26,409
2018-07-02	$26.60	$27.85	$26.60	$27.55	$27.55	33,353
2018-06-29	$26.80	$27.00	$26.13	$26.80	$26.80	71,145
2018-06-28	$27.10	$27.50	$26.50	$26.65	$26.65	55,740
2018-06-27	$28.65	$29.05	$27.00	$27.15	$27.15	88,718
2018-06-26	$29.15	$30.10	$28.30	$28.45	$28.45	68,397
2018-06-25	$30.20	$30.20	$28.50	$29.10	$29.10	78,775
2018-06-22	$30.05	$30.45	$29.46	$30.35	$30.35	149,718
2018-06-21	$31.50	$31.75	$29.85	$30.00	$30.00	71,123
2018-06-20	$32.00	$32.30	$30.50	$31.35	$31.35	66,841
2018-06-19	$31.80	$32.35	$31.36	$31.90	$31.90	82,708
2018-06-18	$32.75	$33.10	$31.55	$31.95	$31.95	64,873
2018-06-15	$31.65	$33.40	$31.65	$32.85	$32.85	129,778
2018-06-14	$30.15	$32.00	$30.00	$31.90	$31.90	83,535
2018-06-13	$28.90	$30.50	$28.75	$30.20	$30.20	91,248
2018-06-12	$28.65	$29.50	$28.30	$28.85	$28.85	84,618
2018-06-11	$28.30	$28.73	$27.95	$28.70	$28.70	56,052
2018-06-08	$28.70	$28.90	$28.05	$28.15	$28.15	54,682
2018-06-07	$30.00	$30.12	$28.60	$28.70	$28.70	41,892
2018-06-06	$29.85	$30.55	$29.60	$30.00	$30.00	78,541
2018-06-05	$29.85	$30.25	$29.15	$29.85	$29.85	60,457
2018-06-04	$30.50	$30.60	$29.65	$29.85	$29.85	45,337
2018-06-01	$29.35	$30.85	$29.30	$30.45	$30.45	107,489
2018-05-31	$29.30	$29.80	$28.95	$29.25	$29.25	38,492
2018-05-30	$28.80	$29.65	$28.80	$29.30	$29.30	76,747
2018-05-29	$28.75	$29.45	$28.30	$28.70	$28.70	65,064
2018-05-25	$28.85	$29.05	$28.55	$28.85	$28.85	32,173
2018-05-24	$28.90	$29.35	$28.65	$28.80	$28.80	41,961
2018-05-23	$28.55	$29.35	$28.50	$29.05	$29.05	61,915
2018-05-22	$28.35	$28.66	$28.10	$28.65	$28.65	62,286
2018-05-21	$28.10	$28.45	$27.75	$28.30	$28.30	52,959
2018-05-18	$28.45	$28.85	$27.80	$27.95	$27.95	74,392
2018-05-17	$29.05	$29.45	$28.15	$28.55	$28.55	70,606
2018-05-16	$29.00	$29.73	$28.95	$29.10	$29.10	48,646
2018-05-15	$29.00	$29.15	$28.58	$29.05	$29.05	43,372
2018-05-14	$28.95	$29.28	$28.65	$29.15	$29.15	69,075
2018-05-11	$29.50	$29.79	$28.70	$28.90	$28.90	31,142
2018-05-10	$29.50	$30.05	$29.20	$29.45	$29.45	57,415
2018-05-09	$29.65	$29.89	$28.85	$29.45	$29.45	63,012
2018-05-08	$28.30	$30.55	$28.30	$29.55	$29.55	106,410
2018-05-07	$27.90	$28.90	$27.70	$28.45	$28.45	65,185
2018-05-04	$27.20	$28.11	$27.05	$27.60	$27.60	60,221
2018-05-03	$27.50	$27.75	$27.00	$27.30	$27.30	44,704
2018-05-02	$27.95	$28.16	$27.45	$27.60	$27.60	66,019
2018-05-01	$28.70	$28.75	$27.35	$27.55	$27.55	82,203
2018-04-30	$28.95	$29.10	$27.90	$28.85	$28.85	84,089
2018-04-27	$25.85	$29.65	$25.20	$28.70	$28.70	252,902
2018-04-26	$27.10	$27.35	$24.47	$25.80	$25.80	161,360
2018-04-25	$26.00	$27.35	$25.70	$26.85	$26.85	104,874
2018-04-24	$26.15	$26.35	$25.65	$26.00	$26.00	53,710
2018-04-23	$29.00	$29.05	$26.15	$26.15	$26.15	115,467
2018-04-20	$28.25	$29.05	$27.95	$28.95	$28.95	84,330
2018-04-19	$28.20	$28.85	$27.90	$28.40	$28.40	46,667
2018-04-18	$27.60	$28.45	$27.55	$28.35	$28.35	52,367
2018-04-17	$26.50	$27.70	$26.41	$27.55	$27.55	59,949
2018-04-16	$26.75	$26.75	$26.30	$26.30	$26.30	29,133
2018-04-13	$26.55	$26.60	$26.20	$26.40	$26.40	56,241
2018-04-12	$26.35	$26.55	$26.05	$26.45	$26.45	86,035
2018-04-11	$25.95	$26.45	$25.81	$26.20	$26.20	78,530
2018-04-10	$25.20	$26.30	$25.20	$26.15	$26.15	70,465
2018-04-09	$25.15	$25.40	$24.90	$25.05	$25.05	83,238
2018-04-06	$25.30	$25.60	$24.73	$25.05	$25.05	49,674
2018-04-05	$24.60	$25.70	$24.45	$25.45	$25.45	82,641
2018-04-04	$22.85	$24.55	$22.85	$24.45	$24.45	75,986
2018-04-03	$23.50	$23.95	$22.95	$23.15	$23.15	73,739
2018-04-02	$24.00	$24.20	$23.00	$23.40	$23.40	50,258
2018-03-29	$24.80	$25.00	$23.90	$23.95	$23.95	139,155
2018-03-28	$25.00	$25.10	$24.50	$24.75	$24.75	50,971
2018-03-27	$26.35	$26.53	$24.85	$25.00	$25.00	64,904
2018-03-26	$25.85	$26.35	$25.35	$26.35	$26.35	81,984
2018-03-23	$25.85	$26.73	$25.45	$25.45	$25.45	77,478
2018-03-22	$26.05	$27.75	$25.75	$25.85	$25.85	67,455
2018-03-21	$26.90	$27.95	$26.00	$26.25	$26.25	108,906
2018-03-20	$27.80	$27.90	$26.85	$26.95	$26.95	81,650
2018-03-19	$28.35	$28.38	$27.75	$27.80	$27.80	82,568
2018-03-16	$28.30	$28.95	$28.20	$28.40	$28.40	69,872
2018-03-15	$29.00	$29.40	$28.15	$28.25	$28.25	68,223
2018-03-14	$28.90	$29.30	$28.50	$28.95	$28.95	55,935
2018-03-13	$29.35	$29.50	$28.90	$28.95	$28.95	58,784
2018-03-12	$29.05	$29.73	$28.95	$29.15	$29.15	62,954
2018-03-09	$28.20	$29.20	$27.95	$29.20	$29.20	56,661
2018-03-08	$28.10	$28.65	$27.55	$28.00	$28.00	59,241
2018-03-07	$28.10	$29.15	$27.90	$28.10	$28.10	64,262
2018-03-06	$27.75	$28.25	$27.50	$28.20	$28.20	62,708
2018-03-05	$26.55	$27.95	$26.55	$27.65	$27.65	63,966
2018-03-02	$26.00	$27.15	$25.90	$26.70	$26.70	87,432
2018-03-01	$26.15	$26.65	$26.05	$26.30	$26.30	78,777
2018-02-28	$26.10	$26.30	$25.65	$25.90	$25.90	68,333
2018-02-27	$26.50	$26.85	$25.80	$25.95	$25.95	53,161
2018-02-26	$27.20	$27.30	$25.80	$26.55	$26.55	77,860
2018-02-23	$26.55	$27.75	$25.68	$27.05	$27.05	148,509
2018-02-22	$30.55	$30.65	$26.03	$26.55	$26.55	414,802
2018-02-21	$31.60	$32.45	$30.35	$30.55	$30.55	54,956
2018-02-20	$31.05	$32.20	$31.05	$31.55	$31.55	85,036
2018-02-16	$30.25	$31.20	$30.20	$31.15	$31.15	56,661
2018-02-15	$29.80	$30.55	$29.75	$30.30	$30.30	49,418
2018-02-14	$30.00	$30.40	$29.30	$29.75	$29.75	243,769
2018-02-13	$28.95	$30.25	$28.95	$30.15	$30.15	81,071
2018-02-12	$28.90	$29.25	$28.18	$29.05	$29.05	70,672
2018-02-09	$29.10	$29.35	$27.60	$28.75	$28.75	110,528
2018-02-08	$28.80	$29.50	$28.10	$28.85	$28.85	120,672
2018-02-07	$28.70	$29.80	$28.45	$28.60	$28.60	93,662
2018-02-06	$28.25	$29.30	$28.05	$28.65	$28.65	116,683
2018-02-05	$29.35	$29.80	$28.65	$28.80	$28.80	128,904
2018-02-02	$30.50	$30.65	$29.30	$29.55	$29.55	93,263
2018-02-01	$30.75	$31.10	$30.10	$30.70	$30.70	106,706
2018-01-31	$31.50	$32.48	$30.80	$30.90	$30.90	86,743
2018-01-30	$31.55	$32.00	$30.55	$31.30	$31.30	95,066
2018-01-29	$32.85	$33.30	$31.40	$31.90	$31.90	119,468
2018-01-26	$34.00	$34.10	$32.70	$32.85	$32.85	70,180
2018-01-25	$34.20	$34.75	$33.60	$33.85	$33.85	58,851
2018-01-24	$35.20	$35.45	$33.65	$34.05	$34.05	76,877
2018-01-23	$36.25	$36.25	$34.65	$35.10	$35.10	95,477
2018-01-22	$37.00	$37.00	$36.05	$36.15	$36.15	43,871
2018-01-19	$36.75	$37.60	$36.55	$37.00	$37.00	58,959
2018-01-18	$37.70	$37.80	$36.25	$36.55	$36.55	66,953
2018-01-17	$38.00	$39.15	$37.27	$37.70	$37.70	123,427
2018-01-16	$39.45	$39.45	$37.30	$37.40	$37.40	59,877
2018-01-12	$38.65	$39.95	$38.20	$39.00	$39.00	151,848
2018-01-11	$37.50	$39.70	$37.50	$38.85	$38.85	160,126
2018-01-10	$37.25	$37.60	$36.60	$37.35	$37.35	69,715
2018-01-09	$37.80	$37.95	$37.40	$37.65	$37.65	55,861
2018-01-08	$36.70	$38.60	$36.63	$37.90	$37.90	138,320
2018-01-05	$36.05	$36.90	$35.95	$36.65	$36.65	45,718
2018-01-04	$36.00	$36.50	$35.73	$36.05	$36.05	28,660
2018-01-03	$35.50	$36.00	$35.25	$35.80	$35.80	38,221
2018-01-02	$36.25	$36.95	$35.03	$35.50	$35.50	65,526
2017-12-29	$36.20	$37.30	$35.95	$36.15	$36.15	38,306
2017-12-28	$36.50	$36.63	$36.15	$36.30	$36.30	12,021
2017-12-27	$36.45	$36.75	$35.81	$36.35	$36.35	26,534
2017-12-26	$36.30	$37.05	$36.00	$36.30	$36.30	20,947
2017-12-22	$37.05	$37.15	$36.35	$36.50	$36.50	17,390
2017-12-21	$37.50	$37.95	$37.04	$37.15	$37.15	28,985
2017-12-20	$37.50	$37.85	$37.05	$37.30	$37.30	34,935
2017-12-19	$37.05	$37.88	$36.90	$37.25	$37.25	69,623
2017-12-18	$36.75	$37.50	$36.75	$37.10	$37.10	57,171
2017-12-15	$35.85	$36.80	$35.75	$36.25	$36.25	80,776
2017-12-14	$36.25	$36.95	$35.65	$35.85	$35.85	48,812
2017-12-13	$35.80	$36.65	$35.80	$36.20	$36.20	32,894
2017-12-12	$36.30	$37.10	$35.60	$35.75	$35.75	42,861
2017-12-11	$35.80	$36.85	$35.50	$36.20	$36.20	72,836
2017-12-08	$36.15	$36.55	$35.45	$35.55	$35.55	45,300
2017-12-07	$34.85	$36.25	$34.60	$36.05	$36.05	36,826
2017-12-06	$34.30	$35.45	$34.20	$34.75	$34.75	42,778
2017-12-05	$34.70	$35.30	$34.30	$34.30	$34.30	37,953
2017-12-04	$36.40	$36.70	$34.40	$34.95	$34.95	42,706
2017-12-01	$37.50	$37.65	$34.91	$36.25	$36.25	81,858
2017-11-30	$38.45	$38.45	$37.30	$37.50	$37.50	49,569
2017-11-29	$38.55	$38.80	$37.85	$38.10	$38.10	67,447
2017-11-28	$38.50	$38.90	$37.75	$38.60	$38.60	42,608
2017-11-27	$38.30	$38.75	$38.05	$38.40	$38.40	39,571
2017-11-24	$38.50	$38.53	$37.86	$38.35	$38.35	18,707
2017-11-22	$38.30	$39.14	$38.11	$38.30	$38.30	37,532
2017-11-21	$38.10	$39.15	$37.85	$38.15	$38.15	48,122
2017-11-20	$36.70	$38.70	$36.60	$38.00	$38.00	78,774
2017-11-17	$36.40	$36.85	$36.00	$36.70	$36.70	24,163
2017-11-16	$36.70	$36.95	$35.65	$36.35	$36.35	46,855
2017-11-15	$36.20	$36.95	$35.95	$36.35	$36.35	48,519
2017-11-14	$36.15	$37.05	$35.70	$36.60	$36.60	36,929
2017-11-13	$35.45	$37.25	$34.70	$36.45	$36.45	82,778
2017-11-10	$35.00	$35.95	$34.95	$35.50	$35.50	31,643
2017-11-09	$35.75	$36.30	$34.62	$35.35	$35.35	47,411
2017-11-08	$36.95	$37.45	$35.65	$36.25	$36.25	48,301
2017-11-07	$37.25	$37.50	$36.30	$37.20	$37.20	110,044
2017-11-06	$36.55	$37.35	$36.15	$37.15	$37.15	49,335
2017-11-03	$35.60	$36.85	$35.30	$36.65	$36.65	46,426
2017-11-02	$35.35	$36.05	$35.10	$35.85	$35.85	50,928
2017-11-01	$36.15	$36.15	$34.65	$35.30	$35.30	71,505
2017-10-31	$35.25	$36.10	$34.80	$35.70	$35.70	68,332
2017-10-30	$35.00	$35.70	$34.45	$35.25	$35.25	84,804
2017-10-27	$34.30	$36.13	$33.15	$35.30	$35.30	166,420
2017-10-26	$34.25	$34.40	$32.55	$32.85	$32.85	48,585
2017-10-25	$35.90	$36.10	$33.40	$33.95	$33.95	101,007
2017-10-24	$36.20	$36.39	$35.05	$36.10	$36.10	109,380
2017-10-23	$36.80	$36.80	$35.80	$35.85	$35.85	68,014
2017-10-20	$36.55	$37.00	$36.35	$36.70	$36.70	40,721
2017-10-19	$36.35	$37.00	$36.03	$36.55	$36.55	38,266
2017-10-18	$36.40	$37.00	$36.25	$36.70	$36.70	19,424
2017-10-17	$36.35	$36.60	$36.06	$36.45	$36.45	30,426
2017-10-16	$36.60	$36.60	$36.20	$36.45	$36.45	36,785
2017-10-13	$37.05	$37.10	$36.11	$36.65	$36.65	48,615
2017-10-12	$36.15	$37.20	$36.15	$36.85	$36.85	59,427
2017-10-11	$36.65	$37.00	$36.30	$36.50	$36.50	34,432
2017-10-10	$36.60	$36.71	$36.26	$36.50	$36.50	48,016
2017-10-09	$35.85	$36.63	$35.85	$36.35	$36.35	47,555
2017-10-06	$35.80	$36.40	$35.55	$36.25	$36.25	36,626
2017-10-05	$36.55	$36.55	$35.70	$36.10	$36.10	48,464
2017-10-04	$35.85	$36.70	$35.60	$36.35	$36.35	94,762
2017-10-03	$34.40	$36.50	$34.40	$36.15	$36.15	56,627
2017-10-02	$36.80	$36.93	$34.30	$34.55	$34.55	58,488
2017-09-29	$36.10	$36.80	$35.50	$36.60	$36.60	92,677
2017-09-28	$33.75	$36.35	$33.75	$35.85	$35.85	141,146
2017-09-27	$32.65	$34.00	$32.65	$33.70	$33.70	60,132
2017-09-26	$32.40	$32.80	$32.40	$32.60	$32.60	23,924
2017-09-25	$32.22	$32.88	$32.15	$32.30	$32.30	34,256
2017-09-22	$32.35	$32.95	$32.30	$32.70	$32.70	29,349
2017-09-21	$32.50	$32.52	$32.20	$32.45	$32.45	27,618
2017-09-20	$32.65	$32.80	$32.35	$32.75	$32.75	33,504
2017-09-19	$32.95	$32.95	$32.35	$32.80	$32.80	41,366
2017-09-18	$33.00	$33.60	$32.80	$33.10	$33.10	69,611
2017-09-15	$32.10	$33.15	$31.90	$33.00	$33.00	92,339
2017-09-14	$32.00	$32.45	$31.95	$32.05	$32.05	66,368
2017-09-13	$32.35	$32.35	$31.50	$32.25	$32.25	51,051
2017-09-12	$30.80	$32.40	$30.65	$32.30	$32.30	84,531
2017-09-11	$30.00	$31.00	$29.95	$30.90	$30.90	33,165
2017-09-08	$30.95	$31.10	$29.80	$29.90	$29.90	50,349
2017-09-07	$31.00	$31.45	$30.45	$31.05	$31.05	35,366
2017-09-06	$30.95	$31.30	$30.25	$30.45	$30.45	35,935
2017-09-05	$30.55	$31.15	$30.25	$30.95	$30.95	41,970
2017-09-01	$31.05	$31.30	$30.05	$30.50	$30.50	37,123
2017-08-31	$31.60	$31.60	$30.75	$30.90	$30.90	47,437
2017-08-30	$29.70	$31.60	$29.70	$30.90	$30.90	100,201
2017-08-29	$29.60	$30.00	$28.70	$29.60	$29.60	65,591
2017-08-28	$28.45	$30.00	$28.25	$29.75	$29.75	81,474
2017-08-25	$28.60	$28.60	$27.70	$28.35	$28.35	39,249
2017-08-24	$28.45	$28.80	$28.00	$28.40	$28.40	42,645
2017-08-23	$27.40	$28.80	$27.40	$28.50	$28.50	41,438
2017-08-22	$27.95	$28.15	$27.35	$27.55	$27.55	59,510
2017-08-21	$28.10	$28.30	$27.60	$27.90	$27.90	42,795
2017-08-18	$27.70	$28.95	$27.55	$28.05	$28.05	63,009
2017-08-17	$28.60	$29.00	$27.60	$27.95	$27.95	56,714
2017-08-16	$28.65	$29.05	$28.15	$28.60	$28.60	36,889
2017-08-15	$29.00	$29.05	$28.70	$28.85	$28.85	41,975
2017-08-14	$28.95	$29.95	$28.65	$29.10	$29.10	47,796
2017-08-11	$28.55	$29.10	$27.75	$28.65	$28.65	76,299
2017-08-10	$28.25	$28.80	$28.15	$28.45	$28.45	91,586
2017-08-09	$29.80	$29.90	$28.30	$28.45	$28.45	136,122
2017-08-08	$30.85	$31.05	$29.70	$30.00	$30.00	68,333
2017-08-07	$30.60	$31.10	$29.95	$30.95	$30.95	117,812
2017-08-04	$31.30	$31.40	$30.20	$30.65	$30.65	51,580
2017-08-03	$31.20	$31.40	$30.50	$31.30	$31.30	133,867
2017-08-02	$31.40	$31.40	$30.35	$31.05	$31.05	74,855
2017-08-01	$31.40	$31.50	$30.25	$31.25	$31.25	169,207
2017-07-31	$30.90	$31.35	$30.15	$31.35	$31.35	127,823
2017-07-28	$30.20	$31.35	$30.00	$30.90	$30.90	130,126
2017-07-27	$29.50	$31.55	$29.24	$30.50	$30.50	221,426
2017-07-26	$30.30	$30.80	$29.75	$30.15	$30.15	187,435
2017-07-25	$30.90	$31.00	$29.95	$30.20	$30.20	116,514
2017-07-24	$30.65	$31.38	$30.51	$30.75	$30.75	157,995
2017-07-21	$32.70	$32.70	$30.40	$30.50	$30.50	169,741
2017-07-20	$31.20	$32.75	$31.20	$32.70	$32.70	151,081
2017-07-19	$30.60	$31.25	$30.43	$31.05	$31.05	84,914
2017-07-18	$31.15	$31.55	$29.95	$30.45	$30.45	150,534
2017-07-17	$32.65	$32.65	$30.75	$30.95	$30.95	192,835
2017-07-14	$31.60	$32.85	$31.40	$32.65	$32.65	133,856
2017-07-13	$31.35	$32.75	$30.90	$31.90	$31.90	191,171
2017-07-12	$31.10	$32.00	$30.55	$31.35	$31.35	184,027
2017-07-11	$31.00	$31.35	$29.75	$30.60	$30.60	232,779
2017-07-10	$32.75	$33.25	$30.75	$30.95	$30.95	594,579
2017-07-07	$36.50	$36.50	$30.88	$31.10	$31.10	570,443
2017-07-06	$39.50	$40.30	$38.25	$38.40	$38.40	65,661
2017-07-05	$38.25	$39.90	$37.50	$39.50	$39.50	68,858
2017-07-03	$40.30	$40.30	$38.15	$38.30	$38.30	45,576
2017-06-30	$41.00	$41.27	$40.10	$40.15	$40.15	84,079
2017-06-29	$41.00	$41.15	$38.60	$41.00	$41.00	99,201
2017-06-28	$41.10	$41.15	$39.36	$40.75	$40.75	59,210
2017-06-27	$41.40	$41.75	$40.50	$40.75	$40.75	112,845
2017-06-26	$39.20	$41.50	$38.63	$41.20	$41.20	99,667
2017-06-23	$39.95	$40.79	$39.45	$40.60	$40.60	116,710
2017-06-22	$38.45	$40.00	$38.45	$39.40	$39.40	93,869
2017-06-21	$38.00	$39.10	$37.75	$38.35	$38.35	60,961
2017-06-20	$38.95	$39.95	$37.80	$37.90	$37.90	144,746
2017-06-19	$37.70	$39.23	$37.05	$38.65	$38.65	200,548
2017-06-16	$32.90	$37.25	$32.90	$37.00	$37.00	151,683
2017-06-15	$32.55	$33.35	$32.55	$33.20	$33.20	22,803
2017-06-14	$33.65	$34.13	$32.80	$32.90	$32.90	53,243
2017-06-13	$34.80	$34.90	$33.40	$33.60	$33.60	33,130
2017-06-12	$34.80	$35.68	$34.34	$34.55	$34.55	65,796
2017-06-09	$36.35	$36.85	$34.64	$35.10	$35.10	73,437
2017-06-08	$35.90	$36.45	$35.35	$36.25	$36.25	41,617
2017-06-07	$35.25	$36.10	$34.85	$36.05	$36.05	46,867
2017-06-06	$34.60	$35.45	$34.60	$35.10	$35.10	45,803
2017-06-05	$34.85	$35.65	$32.95	$34.75	$34.75	104,512
2017-06-02	$34.05	$36.70	$33.75	$35.25	$35.25	130,517
2017-06-01	$35.05	$35.35	$33.55	$33.85	$33.85	68,246
2017-05-31	$35.70	$35.95	$34.55	$34.85	$34.85	43,406
2017-05-30	$36.00	$37.00	$34.90	$35.70	$35.70	113,137
2017-05-26	$33.60	$36.99	$32.94	$36.10	$36.10	239,887
2017-05-25	$34.35	$35.30	$33.10	$33.65	$33.65	107,382
2017-05-24	$31.05	$34.75	$31.05	$34.40	$34.40	187,139
2017-05-23	$30.30	$31.20	$30.05	$30.90	$30.90	25,864
2017-05-22	$30.25	$30.50	$30.05	$30.35	$30.35	24,420
2017-05-19	$31.25	$31.31	$30.15	$30.25	$30.25	31,186
2017-05-18	$30.55	$31.55	$30.35	$31.35	$31.35	38,480
2017-05-17	$31.00	$31.30	$30.35	$30.50	$30.50	36,696
2017-05-16	$31.45	$31.95	$31.15	$31.30	$31.30	46,983
2017-05-15	$30.30	$32.15	$30.30	$31.30	$31.30	105,320
2017-05-12	$30.95	$30.95	$29.90	$30.25	$30.25	28,893
2017-05-11	$31.00	$31.00	$30.05	$30.40	$30.40	25,049
2017-05-10	$30.95	$31.10	$30.05	$31.00	$31.00	29,282
2017-05-09	$29.95	$31.15	$29.75	$30.85	$30.85	41,024
2017-05-08	$29.65	$30.15	$28.95	$30.00	$30.00	35,944
2017-05-05	$29.05	$29.90	$28.45	$29.50	$29.50	41,322
2017-05-04	$28.70	$29.20	$28.15	$29.00	$29.00	20,541
2017-05-03	$28.95	$29.05	$28.05	$28.55	$28.55	19,919
2017-05-02	$28.30	$29.45	$28.30	$29.15	$29.15	43,840
2017-05-01	$29.10	$29.20	$28.50	$28.80	$28.80	24,795
2017-04-28	$29.30	$29.65	$28.60	$28.85	$28.85	27,113
2017-04-27	$29.25	$30.08	$28.06	$29.40	$29.40	64,048
2017-04-26	$29.90	$30.60	$29.10	$29.10	$29.10	53,503
2017-04-25	$30.00	$31.35	$29.73	$29.80	$29.80	84,259
2017-04-24	$29.00	$30.15	$29.00	$30.05	$30.05	66,330
2017-04-21	$28.50	$28.85	$28.10	$28.70	$28.70	38,370
2017-04-20	$28.05	$28.70	$28.00	$28.55	$28.55	30,160
2017-04-19	$28.05	$28.45	$27.70	$27.85	$27.85	27,898
2017-04-18	$27.95	$28.20	$27.55	$27.80	$27.80	19,398
2017-04-17	$27.20	$28.10	$27.20	$27.95	$27.95	28,052
2017-04-13	$27.06	$27.55	$26.75	$27.15	$27.15	23,036
2017-04-12	$28.00	$28.00	$26.90	$27.35	$27.35	30,960
2017-04-11	$28.05	$28.50	$27.75	$28.05	$28.05	35,570
2017-04-10	$27.90	$29.00	$27.75	$28.25	$28.25	42,310
2017-04-07	$27.10	$28.15	$26.85	$27.75	$27.75	52,961
2017-04-06	$26.90	$27.30	$26.50	$27.10	$27.10	60,140
2017-04-05	$26.80	$27.40	$26.35	$26.70	$26.70	34,925
2017-04-04	$26.30	$26.70	$26.00	$26.70	$26.70	29,745
2017-04-03	$27.00	$27.15	$26.05	$26.50	$26.50	43,156
2017-03-31	$26.55	$27.35	$26.46	$27.00	$27.00	45,615
2017-03-30	$26.45	$26.83	$25.60	$26.30	$26.30	37,791
2017-03-29	$25.50	$26.60	$25.05	$26.35	$26.35	30,566
2017-03-28	$25.45	$25.45	$24.79	$25.35	$25.35	19,577
2017-03-27	$24.20	$25.65	$24.20	$25.50	$25.50	54,470
2017-03-24	$25.30	$25.50	$24.45	$24.85	$24.85	51,499
2017-03-23	$25.80	$25.80	$25.10	$25.20	$25.20	27,301
2017-03-22	$25.80	$25.90	$24.85	$25.60	$25.60	37,390
2017-03-21	$27.00	$27.25	$25.55	$25.70	$25.70	47,188
2017-03-20	$26.05	$27.15	$25.85	$27.00	$27.00	34,983
2017-03-17	$25.50	$26.40	$25.00	$26.15	$26.15	53,935
2017-03-16	$25.25	$26.18	$25.25	$25.65	$25.65	39,907
2017-03-15	$24.85	$25.60	$24.55	$25.45	$25.45	36,346
2017-03-14	$24.75	$25.23	$24.50	$24.65	$24.65	45,765
2017-03-13	$25.00	$25.45	$24.75	$24.90	$24.90	29,618
2017-03-10	$25.30	$25.30	$24.60	$24.90	$24.90	26,549
2017-03-09	$25.35	$25.35	$24.85	$25.00	$25.00	24,761
2017-03-08	$25.50	$25.67	$25.20	$25.20	$25.20	30,134
2017-03-07	$25.65	$25.85	$25.50	$25.55	$25.55	32,598
2017-03-06	$25.50	$26.10	$25.50	$25.90	$25.90	23,552
2017-03-03	$25.75	$25.90	$25.60	$25.80	$25.80	36,728
2017-03-02	$25.65	$25.85	$25.50	$25.80	$25.80	41,272
2017-03-01	$25.50	$25.98	$25.30	$25.80	$25.80	59,200
2017-02-28	$26.00	$26.05	$25.15	$25.20	$25.20	54,115
2017-02-27	$26.14	$26.95	$26.00	$26.10	$26.10	50,266
2017-02-24	$26.10	$26.53	$25.38	$25.95	$25.95	42,721
2017-02-23	$24.55	$27.25	$24.55	$26.50	$26.50	85,153
2017-02-22	$25.10	$26.20	$24.60	$24.65	$24.65	58,163
2017-02-21	$26.60	$27.10	$25.35	$25.65	$25.65	44,335
2017-02-17	$25.30	$26.60	$25.30	$26.50	$26.50	33,490
2017-02-16	$25.15	$25.50	$25.15	$25.35	$25.35	17,958
2017-02-15	$25.00	$25.15	$24.70	$25.15	$25.15	21,265
2017-02-14	$25.15	$25.15	$24.65	$25.00	$25.00	30,165
2017-02-13	$25.05	$25.05	$24.78	$24.95	$24.95	25,859
2017-02-10	$25.30	$25.30	$24.90	$25.05	$25.05	23,166
2017-02-09	$25.00	$25.63	$24.85	$25.05	$25.05	47,721
2017-02-08	$24.85	$25.15	$24.60	$25.10	$25.10	30,931
2017-02-07	$25.15	$25.24	$24.60	$25.10	$25.10	38,696
2017-02-06	$25.75	$25.75	$25.05	$25.10	$25.10	35,684
2017-02-03	$25.80	$27.90	$25.70	$26.00	$26.00	41,960
2017-02-02	$25.60	$26.10	$25.45	$25.55	$25.55	26,268
2017-02-01	$26.60	$26.60	$25.50	$25.60	$25.60	37,203
2017-01-31	$26.25	$26.75	$26.00	$26.40	$26.40	47,471
2017-01-30	$26.70	$26.70	$25.65	$26.15	$26.15	47,526
2017-01-27	$26.15	$27.15	$25.95	$26.70	$26.70	44,742
2017-01-26	$26.35	$26.40	$25.15	$26.15	$26.15	50,810
2017-01-25	$26.00	$27.15	$25.80	$26.20	$26.20	61,379
2017-01-24	$25.00	$26.00	$24.50	$25.95	$25.95	56,684
2017-01-23	$25.20	$26.00	$24.40	$24.95	$24.95	123,752
2017-01-20	$25.80	$26.10	$25.15	$25.45	$25.45	72,920
2017-01-19	$26.25	$26.25	$25.45	$25.60	$25.60	110,441
2017-01-18	$26.50	$26.55	$25.65	$26.10	$26.10	113,024
2017-01-17	$28.70	$28.70	$25.80	$26.35	$26.35	199,531
2017-01-13	$29.10	$29.94	$28.74	$29.30	$29.30	49,586
2017-01-12	$29.10	$29.37	$28.40	$28.90	$28.90	63,447
2017-01-11	$29.65	$30.35	$29.05	$29.20	$29.20	62,151
2017-01-10	$28.40	$29.70	$28.35	$29.55	$29.55	42,135
2017-01-09	$29.15	$29.15	$28.25	$28.30	$28.30	46,409
2017-01-06	$29.85	$29.85	$28.55	$29.25	$29.25	72,310
2017-01-05	$30.25	$30.35	$29.45	$29.70	$29.70	30,883
2017-01-04	$30.05	$30.60	$30.05	$30.25	$30.25	30,283
2017-01-03	$30.35	$30.36	$29.35	$29.65	$29.65	117,895
2016-12-30	$29.90	$30.15	$29.28	$30.00	$30.00	46,234
2016-12-29	$30.35	$30.40	$29.40	$29.85	$29.85	42,172
2016-12-28	$28.10	$30.35	$28.00	$30.10	$30.10	95,206
2016-12-27	$27.15	$28.70	$27.15	$27.90	$27.90	57,666
2016-12-23	$27.30	$27.50	$26.78	$27.35	$27.35	47,106
2016-12-22	$26.95	$27.65	$26.70	$26.90	$26.90	81,947
2016-12-21	$27.90	$28.25	$27.10	$27.25	$27.25	57,127
2016-12-20	$28.25	$28.60	$27.70	$28.10	$28.10	35,435
2016-12-19	$27.55	$28.35	$27.55	$28.00	$28.00	48,800
2016-12-16	$29.25	$29.35	$27.10	$27.95	$27.95	126,206
2016-12-15	$29.45	$29.70	$29.00	$29.20	$29.20	47,848
2016-12-14	$29.80	$30.00	$29.30	$29.35	$29.35	32,684
2016-12-13	$30.65	$30.95	$29.63	$29.80	$29.80	36,901
2016-12-12	$30.05	$30.90	$30.05	$30.35	$30.35	39,572
2016-12-09	$30.70	$31.19	$30.10	$30.40	$30.40	28,197
2016-12-08	$31.00	$31.70	$30.40	$30.55	$30.55	52,767
2016-12-07	$30.60	$31.25	$29.95	$30.98	$30.98	45,730
2016-12-06	$31.10	$31.49	$29.65	$30.60	$30.60	48,836
2016-12-05	$29.70	$31.30	$29.70	$31.05	$31.05	39,086
2016-12-02	$29.45	$29.75	$28.90	$29.50	$29.50	46,959
2016-12-01	$31.00	$31.20	$28.85	$29.45	$29.45	79,699
2016-11-30	$31.70	$31.70	$30.60	$31.05	$31.05	40,905
2016-11-29	$31.80	$32.05	$31.20	$31.35	$31.35	30,116
2016-11-28	$31.60	$32.75	$31.20	$31.85	$31.85	50,067
2016-11-25	$32.55	$32.55	$31.03	$31.40	$31.40	24,583
2016-11-23	$33.05	$33.05	$31.80	$32.40	$32.40	44,110
2016-11-22	$29.80	$33.45	$29.65	$33.45	$33.45	162,807
2016-11-21	$29.65	$29.70	$28.63	$29.60	$29.60	49,329
2016-11-18	$29.25	$29.89	$29.21	$29.55	$29.55	121,365
2016-11-17	$29.30	$29.35	$29.05	$29.10	$29.10	63,058
2016-11-16	$29.25	$29.45	$29.00	$29.30	$29.30	106,189
2016-11-15	$28.95	$29.55	$28.95	$29.35	$29.35	38,591
2016-11-14	$30.00	$30.03	$28.80	$28.90	$28.90	49,864
2016-11-11	$29.55	$30.65	$29.55	$29.80	$29.80	84,173
2016-11-10	$31.40	$31.45	$29.40	$29.60	$29.60	99,323
2016-11-09	$29.70	$31.25	$29.38	$31.15	$31.15	77,465
2016-11-08	$30.60	$31.25	$30.00	$30.10	$30.10	71,013
2016-11-07	$30.65	$31.63	$30.00	$30.95	$30.95	58,067
2016-11-04	$29.40	$30.40	$29.40	$29.90	$29.90	70,691
2016-11-03	$30.65	$31.25	$28.40	$29.60	$29.60	129,738
2016-11-02	$31.10	$31.10	$29.75	$29.75	$29.75	61,054
2016-11-01	$31.90	$31.90	$30.30	$30.90	$30.90	75,427
2016-10-31	$32.30	$32.30	$31.50	$31.60	$31.60	42,737
2016-10-28	$31.51	$32.26	$31.41	$31.93	$31.93	51,576
2016-10-27	$32.34	$32.94	$31.39	$31.54	$31.54	25,482
2016-10-26	$32.66	$33.28	$31.91	$32.10	$32.10	32,197
2016-10-25	$33.63	$33.96	$32.46	$32.86	$32.86	31,311
2016-10-24	$33.04	$33.90	$32.67	$33.65	$33.65	22,466
2016-10-21	$31.91	$32.85	$31.67	$32.63	$32.63	29,302
2016-10-20	$32.92	$32.92	$31.07	$32.19	$32.19	86,596
2016-10-19	$33.10	$33.39	$32.79	$32.95	$32.95	66,644
2016-10-18	$34.55	$34.55	$33.20	$33.29	$33.29	50,687
2016-10-17	$33.98	$34.48	$33.93	$34.26	$34.26	21,011
2016-10-14	$34.25	$34.67	$34.00	$34.04	$34.04	62,321
2016-10-13	$34.55	$34.71	$34.16	$34.34	$34.34	37,176
2016-10-12	$34.35	$34.81	$34.27	$34.74	$34.74	23,016
2016-10-11	$35.13	$35.13	$34.30	$34.39	$34.39	48,044
2016-10-10	$35.11	$35.83	$35.11	$35.33	$35.33	52,981
2016-10-07	$35.12	$35.38	$34.39	$34.58	$34.58	41,263
2016-10-06	$36.01	$36.11	$34.68	$35.11	$35.11	82,398
2016-10-05	$35.74	$36.33	$35.51	$36.10	$36.10	54,930
2016-10-04	$37.73	$37.73	$35.28	$35.88	$35.88	71,640
2016-10-03	$38.15	$38.58	$37.00	$37.83	$37.83	41,708
2016-09-30	$38.34	$38.59	$37.83	$38.35	$38.35	67,170
2016-09-29	$37.89	$38.40	$37.65	$37.98	$37.98	49,743
2016-09-28	$36.92	$38.28	$36.61	$38.10	$38.10	126,455
2016-09-27	$36.41	$36.86	$36.21	$36.85	$36.85	44,237
2016-09-26	$36.24	$36.46	$36.09	$36.35	$36.35	54,932
2016-09-23	$35.57	$36.61	$35.37	$36.34	$36.34	38,612
2016-09-22	$35.89	$35.89	$35.10	$35.72	$35.72	46,082
2016-09-21	$35.90	$35.90	$34.94	$35.43	$35.43	54,295
2016-09-20	$35.27	$35.27	$34.07	$34.34	$34.34	42,676
2016-09-19	$35.05	$35.99	$34.83	$34.89	$34.89	57,049
2016-09-16	$35.76	$35.87	$34.95	$35.13	$35.13	81,446
2016-09-15	$35.24	$35.97	$35.03	$35.67	$35.67	56,159
2016-09-14	$35.96	$36.10	$35.30	$35.37	$35.37	48,673
2016-09-13	$36.18	$36.63	$35.60	$35.64	$35.64	61,710
2016-09-12	$35.58	$36.80	$35.40	$36.63	$36.63	63,543
2016-09-09	$38.01	$38.17	$35.98	$36.02	$36.02	71,283
2016-09-08	$36.51	$38.24	$36.36	$37.65	$37.65	64,200
2016-09-07	$35.34	$37.25	$35.26	$36.86	$36.86	83,254
2016-09-06	$35.80	$36.01	$35.00	$35.44	$35.44	31,195
2016-09-02	$35.89	$35.92	$35.06	$35.75	$35.75	63,010
2016-09-01	$36.07	$36.60	$35.02	$35.56	$35.56	59,057
2016-08-31	$37.25	$37.25	$35.78	$36.12	$36.12	211,920
2016-08-30	$38.38	$38.81	$37.02	$37.43	$37.43	93,280
2016-08-29	$38.15	$40.13	$37.18	$38.58	$38.58	251,836
2016-08-26	$36.69	$38.35	$36.69	$38.15	$38.15	106,004
2016-08-25	$36.31	$37.01	$36.15	$37.01	$37.01	53,967
2016-08-24	$36.05	$36.92	$36.00	$36.32	$36.32	50,033
2016-08-23	$35.37	$36.30	$35.35	$36.06	$36.06	48,107
2016-08-22	$36.26	$36.26	$35.00	$35.56	$35.56	59,749
2016-08-19	$36.46	$36.98	$35.08	$36.55	$36.55	69,878
2016-08-18	$35.56	$36.61	$35.20	$36.50	$36.50	64,967
2016-08-17	$34.96	$36.15	$34.76	$35.67	$35.67	90,187
2016-08-16	$35.21	$35.29	$34.04	$34.72	$34.72	69,277
2016-08-15	$36.04	$36.04	$34.22	$35.38	$35.38	104,995
2016-08-12	$36.72	$36.80	$35.76	$35.92	$35.92	95,911
2016-08-11	$36.62	$37.39	$36.42	$36.81	$36.81	86,330
2016-08-10	$37.18	$37.60	$36.21	$36.67	$36.67	115,080
2016-08-09	$36.80	$37.53	$36.03	$37.48	$37.48	83,687
2016-08-08	$34.23	$36.94	$33.82	$36.06	$36.06	181,157
2016-08-05	$31.29	$34.58	$31.25	$34.45	$34.45	679,328
2016-08-04	$34.25	$34.77	$34.09	$34.53	$34.53	55,272
2016-08-03	$34.37	$34.52	$34.05	$34.49	$34.49	50,571
2016-08-02	$34.61	$35.13	$34.53	$34.57	$34.57	38,857
2016-08-01	$36.41	$36.76	$34.78	$35.00	$35.00	99,989
2016-07-29	$35.99	$36.76	$35.38	$36.41	$36.41	57,896
2016-07-28	$34.95	$36.34	$34.95	$36.14	$36.14	45,975
2016-07-27	$35.01	$35.35	$34.16	$34.81	$34.81	113,956
2016-07-26	$36.89	$37.43	$35.05	$35.25	$35.25	67,021
2016-07-25	$36.31	$37.16	$35.82	$37.08	$37.08	69,510
2016-07-22	$35.79	$37.17	$35.70	$36.20	$36.20	45,382
2016-07-21	$35.76	$36.37	$34.61	$35.66	$35.66	49,966
2016-07-20	$34.60	$36.09	$34.60	$35.94	$35.94	61,998
2016-07-19	$34.04	$34.72	$33.87	$34.36	$34.36	41,465
2016-07-18	$33.52	$34.58	$33.39	$34.28	$34.28	29,269
2016-07-15	$34.38	$34.40	$33.28	$33.79	$33.79	38,603
2016-07-14	$35.99	$36.10	$34.13	$34.13	$34.13	70,413
2016-07-13	$36.00	$36.00	$34.50	$35.51	$35.51	52,750
2016-07-12	$34.05	$37.28	$34.05	$36.06	$36.06	171,758
2016-07-11	$35.13	$35.79	$33.72	$33.93	$33.93	54,974
2016-07-08	$33.50	$35.18	$33.03	$35.06	$35.06	64,669
2016-07-07	$32.66	$33.92	$32.54	$33.54	$33.54	79,704
2016-07-06	$33.41	$33.41	$32.18	$32.60	$32.60	42,916
2016-07-05	$30.96	$33.58	$30.39	$33.34	$33.34	123,042
2016-07-01	$31.40	$32.46	$30.79	$31.07	$31.07	58,592
2016-06-30	$30.15	$32.00	$30.02	$31.96	$31.96	81,044
2016-06-29	$30.50	$31.60	$30.33	$30.85	$30.85	79,140
2016-06-28	$28.33	$30.84	$28.05	$30.37	$30.37	108,012
2016-06-27	$29.01	$29.01	$27.77	$28.10	$28.10	60,416
2016-06-24	$30.06	$30.70	$28.70	$29.37	$29.37	104,914
2016-06-23	$31.45	$31.73	$30.66	$31.61	$31.61	59,566
2016-06-22	$31.60	$31.76	$30.87	$30.88	$30.88	22,776
2016-06-21	$30.00	$32.03	$29.86	$31.63	$31.63	122,489
2016-06-20	$31.57	$31.86	$29.80	$30.09	$30.09	59,411
2016-06-17	$30.95	$31.50	$30.59	$30.89	$30.89	89,332
2016-06-16	$30.13	$30.76	$29.99	$30.60	$30.60	36,830
2016-06-15	$30.56	$30.77	$30.04	$30.40	$30.40	23,541
2016-06-14	$29.67	$30.63	$29.62	$30.50	$30.50	72,043
2016-06-13	$29.15	$30.00	$29.05	$29.72	$29.72	47,077
2016-06-10	$29.36	$30.04	$29.04	$29.42	$29.42	51,124
2016-06-09	$29.25	$29.70	$29.11	$29.70	$29.70	59,077
2016-06-08	$29.22	$29.67	$28.89	$29.53	$29.53	34,147
2016-06-07	$29.12	$29.32	$28.27	$29.31	$29.31	52,747
2016-06-06	$28.75	$29.49	$28.52	$28.89	$28.89	36,031
2016-06-03	$28.74	$28.81	$28.31	$28.75	$28.75	38,875
2016-06-02	$27.01	$28.73	$27.01	$28.71	$28.71	48,935
2016-06-01	$27.48	$28.21	$27.32	$27.63	$27.63	104,028
2016-05-31	$27.54	$28.14	$27.42	$27.66	$27.66	42,861
2016-05-27	$26.67	$27.71	$26.51	$27.56	$27.56	29,217
2016-05-26	$27.26	$27.80	$26.61	$26.75	$26.75	19,073
2016-05-25	$27.63	$27.63	$26.86	$27.17	$27.17	22,167
2016-05-24	$26.99	$27.73	$26.61	$27.51	$27.51	78,282
2016-05-23	$26.83	$26.90	$26.07	$26.55	$26.55	30,661
2016-05-20	$25.05	$26.69	$25.05	$26.59	$26.59	45,196
2016-05-19	$26.15	$26.51	$25.04	$25.07	$25.07	49,977
2016-05-18	$26.02	$27.03	$25.75	$26.32	$26.32	59,006
2016-05-17	$27.33	$27.79	$25.76	$26.22	$26.22	87,428
2016-05-16	$27.22	$27.86	$26.87	$27.68	$27.68	67,312
2016-05-13	$27.34	$27.90	$27.05	$27.23	$27.23	61,675
2016-05-12	$28.57	$28.72	$27.30	$27.48	$27.48	78,163
2016-05-11	$28.93	$29.37	$28.28	$28.31	$28.31	23,933
2016-05-10	$28.89	$29.20	$28.09	$29.13	$29.13	30,466
2016-05-09	$28.40	$29.48	$27.93	$28.88	$28.88	48,836
2016-05-06	$27.92	$28.33	$27.27	$28.28	$28.28	39,579
2016-05-05	$30.08	$30.08	$27.79	$27.97	$27.97	69,047
2016-05-04	$29.59	$30.64	$28.84	$28.89	$28.89	58,262
2016-05-03	$29.70	$30.51	$29.21	$29.88	$29.88	44,755
2016-05-02	$30.08	$30.18	$29.22	$29.42	$29.42	56,836
2016-04-29	$30.60	$30.68	$29.59	$29.85	$29.85	60,592
2016-04-28	$27.80	$30.76	$27.80	$30.52	$30.52	91,538
2016-04-27	$28.26	$28.85	$27.80	$28.37	$28.37	51,147
2016-04-26	$28.85	$28.85	$27.83	$28.21	$28.21	51,160
2016-04-25	$28.96	$29.39	$28.11	$28.44	$28.44	52,237
2016-04-22	$28.70	$29.17	$27.51	$29.15	$29.15	58,717
2016-04-21	$28.00	$28.72	$27.60	$28.35	$28.35	58,389
2016-04-20	$27.25	$27.95	$26.85	$27.73	$27.73	33,322
2016-04-19	$27.49	$27.68	$26.41	$26.98	$26.98	43,208
2016-04-18	$26.29	$27.25	$26.29	$27.16	$27.16	27,732
2016-04-15	$27.50	$27.83	$26.30	$27.13	$27.13	90,116
2016-04-14	$27.20	$27.93	$26.98	$27.46	$27.46	63,172
2016-04-13	$26.81	$27.43	$26.27	$27.07	$27.07	56,169
2016-04-12	$26.23	$26.79	$25.58	$26.53	$26.53	54,819
2016-04-11	$27.10	$27.15	$25.79	$26.07	$26.07	52,289
2016-04-08	$27.63	$28.01	$26.42	$27.00	$27.00	66,412
2016-04-07	$27.82	$28.13	$27.09	$27.46	$27.46	47,459
2016-04-06	$28.50	$28.67	$27.56	$28.21	$28.21	44,461
2016-04-05	$29.35	$29.46	$28.50	$28.58	$28.58	65,831
2016-04-04	$29.83	$30.16	$29.36	$29.41	$29.41	154,754
2016-04-01	$30.41	$30.65	$29.25	$29.99	$29.99	147,683
2016-03-31	$31.65	$32.11	$30.29	$30.30	$30.30	115,511
2016-03-30	$32.50	$33.22	$31.46	$32.02	$32.02	98,743
2016-03-29	$30.54	$32.64	$30.02	$32.59	$32.59	112,318
2016-03-28	$30.50	$31.25	$29.82	$30.60	$30.60	81,719
2016-03-24	$30.25	$31.51	$29.76	$30.57	$30.57	99,192
2016-03-23	$28.79	$30.63	$27.50	$29.79	$29.79	142,266
2016-03-22	$28.75	$29.33	$27.88	$29.00	$29.00	85,955
2016-03-21	$28.78	$29.06	$27.52	$28.76	$28.76	113,152
2016-03-18	$27.43	$29.48	$26.91	$28.55	$28.55	109,158
2016-03-17	$26.98	$27.46	$26.29	$27.25	$27.25	70,521
2016-03-16	$27.09	$27.60	$26.50	$27.20	$27.20	51,617
2016-03-15	$27.58	$27.59	$26.73	$27.26	$27.26	77,076
2016-03-14	$27.54	$28.20	$27.45	$27.64	$27.64	75,707
2016-03-11	$27.38	$27.85	$26.26	$27.85	$27.85	112,100
2016-03-10	$28.38	$28.61	$26.23	$27.29	$27.29	91,790
2016-03-09	$27.72	$29.08	$27.13	$28.35	$28.35	82,052
2016-03-08	$26.95	$28.06	$26.25	$27.63	$27.63	128,418
2016-03-07	$27.11	$27.75	$26.66	$27.11	$27.11	122,235
2016-03-04	$28.04	$29.08	$26.87	$27.21	$27.21	155,143
2016-03-03	$31.08	$31.08	$27.72	$28.04	$28.04	201,806
2016-03-02	$31.53	$31.99	$30.55	$31.20	$31.20	82,757
2016-03-01	$30.57	$31.87	$29.93	$31.16	$31.16	127,336
2016-02-29	$31.85	$32.19	$29.95	$30.27	$30.27	85,886
2016-02-26	$30.27	$32.15	$30.20	$31.87	$31.87	108,481
2016-02-25	$27.35	$31.83	$26.25	$30.17	$30.17	147,637
2016-02-24	$28.25	$29.00	$27.35	$28.41	$28.41	81,612
2016-02-23	$29.35	$29.63	$28.55	$28.68	$28.68	52,232
2016-02-22	$28.99	$29.78	$28.85	$29.22	$29.22	64,044
2016-02-19	$29.04	$30.22	$28.50	$28.82	$28.82	57,004
2016-02-18	$31.19	$31.19	$28.50	$29.17	$29.17	54,383
2016-02-17	$29.90	$31.00	$29.49	$30.78	$30.78	82,146
2016-02-16	$28.88	$30.35	$28.67	$29.60	$29.60	59,428
2016-02-12	$28.99	$29.53	$27.98	$28.55	$28.55	34,582
2016-02-11	$28.24	$29.35	$28.01	$28.44	$28.44	102,898
2016-02-10	$30.29	$30.29	$28.51	$28.84	$28.84	76,714
2016-02-09	$27.82	$29.59	$27.52	$28.98	$28.98	56,711
2016-02-08	$31.25	$31.28	$27.50	$28.10	$28.10	213,317
2016-02-05	$34.20	$34.57	$31.25	$31.55	$31.55	99,727
2016-02-04	$35.00	$35.81	$34.09	$34.31	$34.31	55,935
2016-02-03	$32.88	$35.59	$32.14	$35.24	$35.24	108,665
2016-02-02	$34.31	$34.69	$32.60	$32.76	$32.76	67,454
2016-02-01	$35.59	$35.59	$33.20	$34.67	$34.67	98,381
2016-01-29	$34.14	$36.35	$33.71	$35.78	$35.78	119,662
2016-01-28	$36.48	$36.48	$33.87	$34.05	$34.05	87,104
2016-01-27	$36.09	$36.60	$35.26	$35.42	$35.42	60,520
2016-01-26	$37.25	$37.97	$36.20	$36.46	$36.46	76,835
2016-01-25	$37.62	$38.60	$37.02	$37.31	$37.31	66,880
2016-01-22	$36.36	$37.86	$36.08	$37.37	$37.37	47,271
2016-01-21	$38.05	$39.25	$35.65	$35.98	$35.98	131,836
2016-01-20	$36.65	$38.18	$35.02	$37.87	$37.87	130,869
2016-01-19	$41.20	$41.56	$36.31	$37.53	$37.53	205,645
2016-01-15	$40.76	$42.22	$39.68	$41.08	$41.08	135,342
2016-01-14	$44.50	$44.94	$41.99	$42.27	$42.27	252,561
2016-01-13	$42.50	$44.85	$42.00	$43.02	$43.02	316,540
2016-01-12	$36.97	$42.12	$36.97	$41.78	$41.78	257,147
2016-01-11	$34.50	$35.41	$34.19	$34.94	$34.94	90,087
2016-01-08	$35.21	$35.55	$33.73	$34.05	$34.05	86,493
2016-01-07	$34.36	$37.04	$32.99	$35.21	$35.21	157,120
2016-01-06	$32.43	$33.33	$32.01	$32.24	$32.24	78,284
2016-01-05	$34.01	$34.01	$32.49	$32.50	$32.50	158,836
2016-01-04	$36.00	$38.29	$33.75	$34.03	$34.03	147,579
2015-12-31	$37.72	$37.80	$36.51	$36.51	$36.51	98,709
2015-12-30	$37.75	$38.60	$37.60	$37.85	$37.85	45,344
2015-12-29	$38.89	$39.34	$37.59	$38.14	$38.14	70,207
2015-12-28	$37.90	$39.00	$37.63	$38.89	$38.89	86,625
2015-12-24	$37.51	$38.74	$37.24	$38.05	$38.05	62,259
2015-12-23	$35.83	$37.78	$35.23	$37.76	$37.76	64,370
2015-12-22	$34.50	$35.70	$33.31	$35.67	$35.67	112,898
2015-12-21	$31.88	$34.13	$31.85	$33.97	$33.97	58,713
2015-12-18	$32.57	$33.44	$31.81	$31.81	$31.81	89,005
2015-12-17	$33.01	$33.39	$31.85	$32.57	$32.57	66,216
2015-12-16	$31.63	$34.00	$31.63	$33.24	$33.24	87,477
2015-12-15	$32.53	$32.53	$31.70	$32.08	$32.08	70,917
2015-12-14	$32.23	$32.96	$31.81	$32.37	$32.37	58,313
2015-12-11	$32.59	$33.19	$32.03	$32.33	$32.33	56,313
2015-12-10	$33.60	$33.99	$32.32	$33.14	$33.14	90,522
2015-12-09	$31.56	$32.13	$30.63	$31.49	$31.49	68,974
2015-12-08	$31.10	$32.51	$30.89	$31.69	$31.69	46,510
2015-12-07	$32.87	$33.78	$30.91	$31.58	$31.58	78,497
2015-12-04	$31.93	$33.57	$31.57	$33.20	$33.20	96,685
2015-12-03	$32.97	$33.46	$31.74	$32.04	$32.04	85,606
2015-12-02	$33.90	$34.60	$32.76	$32.96	$32.96	81,698
2015-12-01	$35.49	$35.95	$33.59	$33.97	$33.97	102,905
2015-11-30	$33.74	$35.92	$32.98	$35.58	$35.58	125,298
2015-11-27	$34.17	$34.43	$33.49	$33.87	$33.87	37,632
2015-11-25	$32.61	$34.25	$32.07	$33.98	$33.98	113,874
2015-11-24	$34.58	$34.58	$31.42	$32.90	$32.90	117,943
2015-11-23	$29.91	$35.17	$29.18	$35.03	$35.03	235,889
2015-11-20	$27.34	$30.35	$26.94	$29.51	$29.51	146,116
2015-11-19	$26.20	$27.23	$26.12	$26.65	$26.65	51,749
2015-11-18	$26.46	$26.60	$25.87	$26.36	$26.36	82,116
2015-11-17	$27.11	$27.44	$26.01	$26.52	$26.52	70,774
2015-11-16	$26.10	$27.02	$25.59	$26.91	$26.91	82,262
2015-11-13	$27.51	$27.51	$25.60	$26.06	$26.06	89,769
2015-11-12	$25.50	$26.31	$25.25	$26.28	$26.28	146,105
2015-11-11	$25.28	$25.62	$24.65	$25.59	$25.59	92,524
2015-11-10	$25.66	$26.42	$25.00	$25.28	$25.28	96,781
2015-11-09	$25.74	$26.97	$25.30	$25.79	$25.79	125,197
2015-11-06	$24.34	$26.06	$23.77	$25.74	$25.74	131,797
2015-11-05	$25.40	$26.50	$23.74	$24.32	$24.32	81,149
2015-11-04	$26.09	$27.00	$24.95	$25.45	$25.45	142,074
2015-11-03	$23.85	$26.80	$23.70	$25.94	$25.94	254,687
2015-11-02	$22.70	$25.45	$21.80	$24.12	$24.12	278,942
2015-10-30	$24.94	$25.45	$22.00	$22.46	$22.46	438,067
2015-10-29	$33.82	$35.82	$23.81	$24.85	$24.85	966,221
2015-10-28	$34.46	$35.32	$33.60	$34.61	$34.61	79,536
2015-10-27	$34.87	$35.84	$33.67	$34.26	$34.26	67,681
2015-10-26	$35.65	$36.22	$34.53	$35.03	$35.03	58,883
2015-10-23	$35.82	$36.48	$35.01	$35.58	$35.58	86,093
2015-10-22	$36.18	$36.75	$35.05	$35.47	$35.47	70,345
2015-10-21	$37.62	$37.69	$35.85	$35.99	$35.99	136,074
2015-10-20	$37.24	$38.22	$36.27	$37.45	$37.45	165,440
2015-10-19	$38.29	$38.75	$36.60	$36.99	$36.99	93,394
2015-10-16	$36.93	$38.52	$36.17	$38.19	$38.19	153,224
2015-10-15	$36.00	$36.79	$34.88	$36.73	$36.73	83,737
2015-10-14	$35.38	$36.24	$34.05	$35.93	$35.93	97,270
2015-10-13	$34.31	$35.90	$34.07	$35.23	$35.23	101,814
2015-10-12	$35.45	$35.45	$33.58	$34.60	$34.60	57,702
2015-10-09	$35.00	$35.06	$34.23	$34.82	$34.82	62,255
2015-10-08	$34.06	$34.40	$32.70	$34.30	$34.30	76,818
2015-10-07	$32.39	$33.82	$32.11	$33.74	$33.74	82,674
2015-10-06	$30.65	$32.56	$30.27	$32.28	$32.28	174,622
2015-10-05	$30.14	$31.91	$29.97	$30.80	$30.80	132,634
2015-10-02	$29.41	$30.65	$28.05	$29.99	$29.99	117,026
2015-10-01	$30.62	$30.68	$28.81	$29.84	$29.84	116,501
2015-09-30	$31.63	$31.85	$29.88	$30.55	$30.55	152,657
2015-09-29	$32.10	$32.28	$30.63	$31.08	$31.08	107,571
2015-09-28	$33.17	$33.22	$31.01	$31.68	$31.68	108,450
2015-09-25	$36.59	$36.77	$32.90	$33.16	$33.16	127,859
2015-09-24	$36.22	$36.81	$35.36	$36.37	$36.37	222,795
2015-09-23	$37.21	$37.57	$35.80	$36.31	$36.31	74,593
2015-09-22	$37.00	$37.36	$35.77	$37.01	$37.01	78,286
2015-09-21	$36.38	$37.86	$35.98	$37.59	$37.59	111,885
2015-09-18	$36.12	$37.36	$35.79	$36.21	$36.21	93,087
2015-09-17	$35.29	$37.25	$35.29	$36.56	$36.56	104,292
2015-09-16	$35.23	$36.09	$34.55	$35.50	$35.50	96,208
2015-09-15	$34.59	$35.89	$34.25	$35.28	$35.28	92,519
2015-09-14	$35.97	$36.24	$33.58	$34.23	$34.23	118,803
2015-09-11	$38.50	$38.70	$35.66	$35.96	$35.96	83,212
2015-09-10	$39.75	$39.89	$37.72	$38.55	$38.55	65,032
2015-09-09	$39.10	$40.20	$38.10	$39.68	$39.68	132,248
2015-09-08	$38.95	$39.82	$38.28	$38.96	$38.96	103,389
2015-09-04	$37.73	$39.09	$37.26	$38.12	$38.12	36,715
2015-09-03	$39.53	$39.63	$38.01	$38.09	$38.09	64,639
2015-09-02	$37.53	$39.31	$36.70	$39.25	$39.25	67,418
2015-09-01	$37.68	$38.35	$36.71	$37.15	$37.15	65,790
2015-08-31	$38.06	$39.37	$37.61	$38.13	$38.13	69,418
2015-08-28	$34.68	$38.40	$34.48	$37.81	$37.81	202,760
2015-08-27	$34.68	$35.24	$33.28	$34.92	$34.92	70,183
2015-08-26	$34.25	$34.71	$32.53	$34.30	$34.30	229,509

Digimarc Corporation (DMRC) Exchange: NASDAQ