DXP Enterprises Inc (DXPE) Stock

Data as of April 26, 2024

$50.90 ($-0.07) -0.14%

DXP Enterprises Inc - Daily Information

Click for more stock information on DXP Enterprises Inc.

Daily Information	Data
Date	April 26, 2024
Open	$51.18
Previous Close	$50.90
High	$51.62
Low	$50.48
Adjusted Open	$51.18
Previous Adjusted Close	$50.90
Adjusted High	$51.62
Adjusted Low	$50.48

About DXP Enterprises Inc (DXPE)

DXP Enterprises Inc (DXPE) is a leading products and service distributor. Since its inception in 1908, the company has steadily grown its presence throughout the United States. DXPE is the largest industrial distributor of MRO (Maintenance, Repair, & Operations) products and services to energy and industrial customers. With over 70 branches and serving over 140,000 customers, the company is a premiere provider of pumps, valves, process equipment, filters, motors and much more. DXPE is also an extensive provider of services including installation, repair, testing and field services. The company is focused on providing the best products and services to its customers for a wide range of industrial and energy applications.

Invest in DXP Enterprises Inc (DXPE)

Join over 15 million registered users who invest on eToro.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for DXP Enterprises Inc (DXPE)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$51.18	$51.62	$50.48	$50.90	$50.90	65,077
2024-04-25	$51.23	$51.39	$50.29	$50.97	$50.97	61,384
2024-04-24	$51.45	$52.42	$51.17	$51.91	$51.91	60,527
2024-04-23	$50.32	$51.75	$50.32	$51.56	$51.56	62,076
2024-04-22	$50.37	$50.68	$49.84	$50.05	$50.05	61,445
2024-04-19	$49.84	$51.30	$49.84	$50.47	$50.47	72,280
2024-04-18	$50.48	$51.56	$49.98	$50.15	$50.15	77,040
2024-04-17	$52.80	$52.80	$50.26	$50.48	$50.48	92,004
2024-04-16	$52.47	$53.08	$52.00	$52.47	$52.47	76,812
2024-04-15	$54.32	$55.15	$52.79	$52.97	$52.97	53,359
2024-04-12	$54.79	$55.35	$53.87	$54.02	$54.02	75,185
2024-04-11	$55.52	$55.62	$54.76	$54.91	$54.91	70,729
2024-04-10	$55.20	$55.89	$54.52	$55.67	$55.67	105,454
2024-04-09	$56.12	$57.19	$55.56	$56.49	$56.49	97,554
2024-04-08	$55.84	$56.49	$55.39	$55.92	$55.92	67,242
2024-04-05	$54.39	$56.16	$54.39	$55.73	$55.73	85,035
2024-04-04	$54.88	$57.38	$54.16	$54.59	$54.59	191,555
2024-04-03	$52.77	$54.18	$52.77	$54.18	$54.18	80,541
2024-04-02	$53.41	$53.41	$52.49	$53.04	$53.04	81,103
2024-04-01	$53.73	$53.87	$52.76	$53.71	$53.71	84,267
2024-03-28	$54.19	$54.73	$53.47	$53.73	$53.73	171,804
2024-03-27	$52.23	$54.06	$52.10	$53.91	$53.91	121,025
2024-03-26	$52.05	$52.90	$51.71	$51.73	$51.73	104,549
2024-03-25	$52.41	$53.36	$51.77	$52.11	$52.11	89,126
2024-03-22	$53.91	$54.31	$52.14	$52.44	$52.44	94,087
2024-03-21	$52.50	$53.30	$52.29	$53.23	$53.23	68,733
2024-03-20	$52.05	$52.72	$51.91	$52.21	$52.21	66,040
2024-03-19	$51.18	$52.61	$50.91	$51.99	$51.99	96,980
2024-03-18	$48.62	$51.99	$48.62	$51.22	$51.22	224,190
2024-03-15	$48.70	$49.61	$48.39	$48.57	$48.57	384,074
2024-03-14	$46.42	$48.89	$46.32	$48.76	$48.76	165,999
2024-03-13	$44.78	$46.96	$44.56	$46.35	$46.35	150,841
2024-03-12	$44.60	$45.20	$44.13	$44.84	$44.84	99,948
2024-03-11	$45.20	$45.20	$43.70	$44.84	$44.84	150,975
2024-03-08	$40.21	$46.07	$40.21	$45.22	$45.22	238,782
2024-03-07	$36.03	$40.31	$36.03	$40.10	$40.10	211,161
2024-03-06	$35.66	$36.13	$35.06	$35.06	$35.06	48,794
2024-03-05	$35.07	$35.92	$35.07	$35.63	$35.63	62,185
2024-03-04	$35.75	$35.95	$35.08	$35.12	$35.12	39,784
2024-03-01	$35.42	$35.70	$35.18	$35.57	$35.57	42,609
2024-02-29	$35.81	$35.81	$35.31	$35.52	$35.52	43,507
2024-02-28	$35.06	$35.54	$35.06	$35.30	$35.30	35,119
2024-02-27	$35.44	$35.68	$34.99	$35.41	$35.41	31,438
2024-02-26	$35.03	$35.22	$34.69	$35.16	$35.16	50,156
2024-02-23	$34.69	$35.32	$34.63	$35.00	$35.00	34,668
2024-02-22	$34.35	$34.82	$34.18	$34.82	$34.82	53,900
2024-02-21	$34.30	$34.49	$33.96	$34.33	$34.33	30,675
2024-02-20	$34.20	$34.58	$33.62	$34.24	$34.24	63,432
2024-02-16	$35.65	$35.70	$34.64	$34.68	$34.68	59,371
2024-02-15	$35.09	$36.18	$34.76	$35.96	$35.96	66,683
2024-02-14	$33.45	$34.88	$33.45	$34.77	$34.77	61,406
2024-02-13	$34.13	$34.13	$32.57	$33.00	$33.00	93,204
2024-02-12	$34.31	$35.32	$34.12	$34.95	$34.95	72,958
2024-02-09	$33.53	$34.23	$33.00	$34.00	$34.00	90,840
2024-02-08	$32.81	$33.43	$32.80	$33.37	$33.37	70,780
2024-02-07	$32.09	$32.85	$31.78	$32.80	$32.80	60,299
2024-02-06	$31.66	$32.27	$31.66	$32.05	$32.05	43,330
2024-02-05	$32.16	$32.27	$31.56	$31.76	$31.76	43,260
2024-02-02	$32.81	$32.95	$32.32	$32.45	$32.45	46,526
2024-02-01	$32.56	$33.22	$32.38	$33.10	$33.10	57,764
2024-01-31	$33.20	$33.54	$32.22	$32.22	$32.22	95,709
2024-01-30	$33.02	$33.41	$33.02	$33.08	$33.08	36,226
2024-01-29	$32.91	$33.29	$32.70	$33.08	$33.08	46,586
2024-01-26	$33.32	$33.49	$32.88	$33.01	$33.01	32,609
2024-01-25	$32.79	$33.02	$32.62	$33.00	$33.00	38,327
2024-01-24	$32.56	$32.71	$32.10	$32.35	$32.35	37,772
2024-01-23	$32.55	$32.98	$32.16	$32.17	$32.17	51,841
2024-01-22	$31.73	$32.57	$31.73	$32.42	$32.42	53,696
2024-01-19	$32.05	$32.05	$31.10	$31.38	$31.38	40,995
2024-01-18	$31.17	$31.90	$31.17	$31.77	$31.77	28,577
2024-01-17	$30.90	$31.68	$30.08	$31.02	$31.02	47,645
2024-01-16	$31.66	$31.73	$31.17	$31.28	$31.28	36,765
2024-01-12	$32.32	$32.32	$31.40	$31.69	$31.69	35,865
2024-01-11	$31.71	$32.12	$31.27	$31.98	$31.98	61,698
2024-01-10	$31.74	$31.83	$31.50	$31.69	$31.69	32,897
2024-01-09	$31.09	$31.83	$30.96	$31.72	$31.72	54,228
2024-01-08	$32.36	$32.53	$31.01	$31.47	$31.47	62,159
2024-01-05	$32.71	$32.85	$32.14	$32.22	$32.22	43,303
2024-01-04	$33.45	$33.45	$32.87	$32.95	$32.95	69,916
2024-01-03	$33.64	$34.03	$33.23	$33.30	$33.30	78,481
2024-01-02	$33.55	$34.19	$33.36	$33.78	$33.78	62,235
2023-12-29	$34.14	$34.54	$33.65	$33.70	$33.70	51,673
2023-12-28	$34.19	$34.34	$34.01	$34.05	$34.05	32,852
2023-12-27	$34.51	$34.59	$34.25	$34.33	$34.33	31,204
2023-12-26	$34.06	$34.55	$33.94	$34.49	$34.49	53,293
2023-12-22	$34.00	$34.40	$33.71	$33.85	$33.85	45,909
2023-12-21	$34.01	$34.08	$33.69	$33.95	$33.95	41,575
2023-12-20	$34.05	$34.57	$33.70	$33.76	$33.76	57,270
2023-12-19	$33.34	$34.21	$33.34	$34.15	$34.15	60,196
2023-12-18	$33.57	$33.67	$33.23	$33.28	$33.28	51,794
2023-12-15	$34.09	$34.45	$33.46	$33.51	$33.51	446,681
2023-12-14	$33.69	$34.32	$33.45	$33.73	$33.73	64,237
2023-12-13	$33.00	$33.27	$31.96	$33.10	$33.10	71,630
2023-12-12	$33.49	$33.49	$32.50	$32.84	$32.84	75,486
2023-12-11	$32.44	$33.33	$32.44	$33.28	$33.28	72,365
2023-12-08	$32.10	$32.44	$31.75	$32.20	$32.20	76,545
2023-12-07	$31.68	$32.11	$31.18	$32.09	$32.09	111,724
2023-12-06	$31.29	$31.88	$31.05	$31.44	$31.44	91,110
2023-12-05	$30.47	$31.28	$30.03	$30.94	$30.94	94,098
2023-12-04	$29.39	$30.29	$29.36	$30.27	$30.27	78,526
2023-12-01	$29.41	$30.25	$29.41	$29.67	$29.67	67,086
2023-11-30	$29.23	$29.71	$29.02	$29.28	$29.28	46,923
2023-11-29	$29.57	$29.62	$28.82	$29.05	$29.05	52,424
2023-11-28	$30.82	$31.20	$29.11	$29.19	$29.19	43,503
2023-11-27	$31.72	$31.72	$30.71	$30.75	$30.75	71,849
2023-11-24	$31.27	$33.00	$31.24	$31.73	$31.73	30,072
2023-11-22	$31.41	$31.56	$31.10	$31.10	$31.10	51,645
2023-11-21	$31.13	$31.46	$30.98	$31.20	$31.20	42,482
2023-11-20	$31.17	$31.72	$30.90	$31.39	$31.39	54,803
2023-11-17	$30.96	$31.27	$30.55	$30.99	$30.99	53,474
2023-11-16	$30.36	$31.28	$30.30	$30.53	$30.53	56,519
2023-11-15	$32.09	$32.29	$30.38	$30.52	$30.52	76,897
2023-11-14	$32.21	$32.31	$31.55	$32.01	$32.01	67,264
2023-11-13	$31.88	$32.19	$31.08	$31.15	$31.15	75,264
2023-11-10	$31.49	$33.10	$31.49	$32.18	$32.18	59,945
2023-11-09	$33.94	$33.94	$30.27	$31.23	$31.23	73,931
2023-11-08	$33.78	$33.86	$33.23	$33.41	$33.41	39,433
2023-11-07	$33.17	$33.65	$33.01	$33.65	$33.65	25,621
2023-11-06	$33.96	$33.96	$33.15	$33.35	$33.35	43,503
2023-11-03	$33.58	$34.28	$33.58	$34.11	$34.11	65,124
2023-11-02	$33.12	$33.12	$32.47	$32.97	$32.97	46,844
2023-11-01	$32.45	$32.93	$32.11	$32.69	$32.69	36,455
2023-10-31	$32.21	$32.78	$32.21	$32.60	$32.60	49,040
2023-10-30	$32.07	$32.35	$31.66	$32.35	$32.35	35,298
2023-10-27	$32.41	$32.46	$31.64	$31.82	$31.82	34,742
2023-10-26	$32.00	$32.55	$31.71	$32.09	$32.09	35,389
2023-10-25	$31.73	$32.23	$31.47	$31.87	$31.87	48,730
2023-10-24	$32.63	$33.20	$31.81	$32.06	$32.06	28,889
2023-10-23	$32.41	$33.70	$32.15	$32.27	$32.27	46,329
2023-10-20	$32.71	$32.71	$32.13	$32.50	$32.50	55,206
2023-10-19	$33.23	$33.28	$32.40	$32.64	$32.64	34,586
2023-10-18	$34.24	$34.24	$33.27	$33.41	$33.41	27,820
2023-10-17	$33.52	$34.77	$33.52	$34.45	$34.45	57,592
2023-10-16	$33.10	$33.99	$32.75	$33.56	$33.56	53,116
2023-10-13	$33.68	$33.74	$32.49	$32.69	$32.69	75,031
2023-10-12	$34.56	$34.83	$33.29	$33.65	$33.65	92,317
2023-10-11	$34.97	$35.47	$34.60	$34.83	$34.83	44,868
2023-10-10	$35.25	$35.70	$34.96	$35.02	$35.02	32,402
2023-10-09	$34.33	$35.12	$34.05	$35.03	$35.03	43,197
2023-10-06	$34.65	$34.90	$34.01	$34.39	$34.39	34,778
2023-10-05	$34.31	$34.68	$34.28	$34.55	$34.55	42,954
2023-10-04	$34.23	$34.79	$33.87	$34.67	$34.67	33,666
2023-10-03	$34.77	$34.78	$34.00	$34.38	$34.38	54,596
2023-10-02	$34.65	$34.87	$34.20	$34.78	$34.78	49,760
2023-09-29	$36.04	$36.09	$34.72	$34.94	$34.94	54,457
2023-09-28	$35.05	$36.03	$34.85	$35.79	$35.79	78,504
2023-09-27	$34.59	$35.13	$34.59	$35.02	$35.02	106,252
2023-09-26	$34.58	$35.31	$33.99	$34.06	$34.06	90,353
2023-09-25	$34.29	$35.33	$34.29	$34.85	$34.85	41,456
2023-09-22	$34.91	$35.08	$34.35	$34.54	$34.54	41,037
2023-09-21	$34.81	$35.33	$34.64	$34.64	$34.64	45,356
2023-09-20	$35.67	$35.87	$35.10	$35.15	$35.15	41,344
2023-09-19	$36.03	$36.67	$34.01	$35.41	$35.41	53,480
2023-09-18	$37.16	$37.26	$36.23	$36.24	$36.24	62,332
2023-09-15	$37.69	$37.70	$36.60	$36.96	$36.96	467,313
2023-09-14	$37.57	$37.98	$37.23	$37.48	$37.48	100,621
2023-09-13	$36.64	$37.53	$36.46	$37.16	$37.16	91,598
2023-09-12	$36.68	$36.84	$36.06	$36.45	$36.45	75,336
2023-09-11	$36.24	$36.82	$35.90	$36.68	$36.68	99,019
2023-09-08	$35.14	$36.24	$35.10	$36.24	$36.24	99,716
2023-09-07	$35.52	$35.69	$34.33	$35.45	$35.45	98,835
2023-09-06	$35.39	$35.65	$35.12	$35.65	$35.65	67,488
2023-09-05	$35.72	$35.76	$34.17	$35.27	$35.27	117,314
2023-09-01	$35.73	$36.26	$35.56	$36.02	$36.02	84,655
2023-08-31	$36.02	$36.40	$35.46	$35.57	$35.57	84,440
2023-08-30	$35.59	$36.20	$35.43	$36.01	$36.01	113,367
2023-08-29	$34.93	$35.72	$34.80	$35.68	$35.68	65,055
2023-08-28	$35.31	$35.57	$34.78	$35.04	$35.04	62,931
2023-08-25	$34.57	$35.44	$34.44	$35.10	$35.10	62,306
2023-08-24	$34.71	$35.04	$34.27	$34.55	$34.55	84,538
2023-08-23	$33.90	$35.03	$33.90	$34.90	$34.90	70,494
2023-08-22	$34.23	$34.51	$33.43	$33.97	$33.97	108,858
2023-08-21	$34.28	$34.70	$33.88	$34.13	$34.13	122,193
2023-08-18	$33.29	$34.36	$33.29	$34.21	$34.21	89,724
2023-08-17	$33.42	$33.97	$33.27	$33.57	$33.57	107,593
2023-08-16	$33.56	$34.11	$33.15	$33.36	$33.36	124,529
2023-08-15	$32.80	$33.80	$32.63	$33.57	$33.57	106,219
2023-08-14	$33.10	$33.47	$32.17	$33.01	$33.01	136,447
2023-08-11	$32.54	$33.85	$32.29	$33.24	$33.24	115,961
2023-08-10	$33.37	$34.06	$32.01	$32.64	$32.64	196,660
2023-08-09	$32.50	$33.82	$28.70	$32.08	$32.08	436,168
2023-08-08	$37.51	$37.76	$37.05	$37.76	$37.76	78,142
2023-08-07	$37.08	$38.16	$36.77	$37.87	$37.87	85,348
2023-08-04	$37.21	$37.62	$36.99	$37.07	$37.07	102,774
2023-08-03	$37.78	$37.90	$37.04	$37.23	$37.23	62,662
2023-08-02	$37.87	$38.59	$37.84	$38.03	$38.03	75,174
2023-08-01	$37.66	$38.42	$37.45	$38.31	$38.31	162,374
2023-07-31	$38.20	$38.59	$37.90	$37.98	$37.98	76,627
2023-07-28	$37.72	$38.30	$37.65	$37.99	$37.99	95,775
2023-07-27	$38.21	$38.28	$37.17	$37.39	$37.39	62,465
2023-07-26	$38.46	$38.81	$38.00	$38.13	$38.13	50,006
2023-07-25	$38.75	$38.98	$38.31	$38.35	$38.35	51,973
2023-07-24	$38.35	$39.30	$38.23	$38.75	$38.75	107,832
2023-07-21	$39.77	$39.82	$37.74	$38.22	$38.22	139,501
2023-07-20	$37.88	$39.89	$37.88	$39.34	$39.34	463,225
2023-07-19	$37.66	$38.04	$36.79	$37.79	$37.79	280,105
2023-07-18	$37.77	$38.35	$37.27	$37.75	$37.75	56,594
2023-07-17	$37.19	$38.27	$37.19	$37.77	$37.77	157,135
2023-07-14	$37.27	$37.55	$36.90	$37.32	$37.32	57,003
2023-07-13	$37.85	$37.88	$37.26	$37.30	$37.30	61,281
2023-07-12	$37.98	$37.98	$37.21	$37.69	$37.69	74,754
2023-07-11	$37.16	$37.75	$37.02	$37.50	$37.50	80,172
2023-07-10	$36.75	$37.31	$36.75	$37.14	$37.14	94,289
2023-07-07	$36.41	$37.25	$36.41	$36.85	$36.85	125,188
2023-07-06	$36.75	$36.88	$36.04	$36.41	$36.41	121,785
2023-07-05	$37.25	$37.38	$36.77	$36.93	$36.93	85,753
2023-07-03	$36.50	$37.45	$36.44	$37.35	$37.35	63,249
2023-06-30	$37.09	$37.09	$36.36	$36.41	$36.41	55,633
2023-06-29	$36.30	$37.08	$36.30	$36.88	$36.88	75,968
2023-06-28	$36.11	$36.45	$35.96	$36.38	$36.38	49,421
2023-06-27	$36.14	$36.55	$36.02	$36.20	$36.20	47,586
2023-06-26	$36.21	$37.20	$36.08	$36.09	$36.09	83,518
2023-06-23	$35.59	$36.29	$35.59	$36.20	$36.20	217,523
2023-06-22	$36.09	$36.42	$35.64	$36.15	$36.15	67,921
2023-06-21	$36.38	$36.99	$36.25	$36.30	$36.30	73,743
2023-06-20	$35.95	$36.70	$35.79	$36.67	$36.67	89,119
2023-06-16	$36.36	$36.64	$35.63	$35.95	$35.95	675,676
2023-06-15	$35.52	$36.16	$35.52	$36.16	$36.16	121,426
2023-06-14	$36.00	$36.07	$35.36	$35.56	$35.56	143,930
2023-06-13	$35.85	$36.73	$35.85	$35.95	$35.95	111,305
2023-06-12	$35.59	$36.17	$35.21	$35.93	$35.93	138,631
2023-06-09	$35.33	$35.81	$35.00	$35.72	$35.72	152,248
2023-06-08	$33.93	$35.44	$33.76	$35.38	$35.38	161,246
2023-06-07	$34.17	$34.51	$34.02	$34.06	$34.06	192,853
2023-06-06	$33.30	$34.17	$33.08	$33.81	$33.81	224,211
2023-06-05	$33.46	$33.46	$31.83	$33.32	$33.32	136,106
2023-06-02	$32.43	$34.05	$32.28	$33.75	$33.75	222,406
2023-06-01	$31.96	$32.41	$31.46	$31.93	$31.93	155,235
2023-05-31	$32.18	$32.27	$31.34	$31.97	$31.97	109,665
2023-05-30	$32.70	$32.85	$31.81	$32.41	$32.41	105,465
2023-05-26	$31.99	$32.78	$31.98	$32.52	$32.52	151,397
2023-05-25	$31.94	$32.15	$31.50	$31.87	$31.87	170,582
2023-05-24	$31.96	$32.38	$31.51	$31.99	$31.99	152,779
2023-05-23	$32.01	$32.39	$31.67	$31.98	$31.98	167,684
2023-05-22	$31.99	$32.27	$31.64	$32.01	$32.01	122,423
2023-05-19	$32.49	$32.52	$31.31	$31.73	$31.73	175,249
2023-05-18	$31.34	$32.24	$30.91	$31.97	$31.97	129,161
2023-05-17	$30.12	$31.47	$29.91	$31.39	$31.39	150,053
2023-05-16	$30.35	$30.50	$29.30	$29.79	$29.79	154,979
2023-05-15	$27.97	$31.06	$27.97	$30.52	$30.52	348,282
2023-05-12	$26.10	$27.63	$26.10	$27.62	$27.62	137,205
2023-05-11	$26.16	$27.16	$25.43	$26.06	$26.06	150,477
2023-05-10	$25.22	$25.22	$22.06	$23.61	$23.61	104,454
2023-05-09	$24.37	$25.29	$24.06	$24.52	$24.52	48,082
2023-05-08	$24.81	$25.93	$24.08	$24.46	$24.46	36,541
2023-05-05	$24.59	$24.76	$24.10	$24.61	$24.61	56,352
2023-05-04	$25.26	$25.30	$23.90	$24.07	$24.07	51,711
2023-05-03	$26.31	$26.57	$25.36	$25.45	$25.45	69,206
2023-05-02	$26.31	$26.33	$25.59	$26.28	$26.28	74,762
2023-05-01	$25.41	$26.55	$25.39	$26.45	$26.45	134,677
2023-04-28	$24.65	$25.78	$24.65	$25.20	$25.20	104,715
2023-04-27	$24.54	$25.22	$24.30	$24.73	$24.73	85,534
2023-04-26	$24.55	$24.74	$24.19	$24.52	$24.52	70,339
2023-04-25	$24.83	$25.15	$24.44	$24.75	$24.75	53,935
2023-04-24	$25.14	$25.45	$25.05	$25.11	$25.11	42,640
2023-04-21	$26.16	$26.41	$25.21	$25.32	$25.32	66,487
2023-04-20	$26.14	$26.63	$26.00	$26.22	$26.22	93,220
2023-04-19	$25.21	$26.78	$25.02	$26.28	$26.28	119,132
2023-04-18	$26.73	$26.90	$25.38	$25.40	$25.40	76,551
2023-04-17	$27.15	$27.81	$26.29	$26.51	$26.51	148,893
2023-04-14	$26.72	$27.15	$26.01	$26.16	$26.16	123,869
2023-04-13	$26.71	$26.79	$26.33	$26.63	$26.63	76,656
2023-04-12	$27.05	$27.40	$26.58	$26.68	$26.68	123,383
2023-04-11	$26.48	$27.18	$26.48	$26.75	$26.75	71,785
2023-04-10	$26.15	$27.05	$26.15	$26.48	$26.48	81,509
2023-04-06	$26.58	$26.58	$25.42	$26.13	$26.13	61,607
2023-04-05	$26.16	$26.53	$26.12	$26.50	$26.50	67,845
2023-04-04	$27.53	$27.73	$26.21	$26.44	$26.44	88,014
2023-04-03	$27.00	$27.44	$26.79	$27.35	$27.35	168,711
2023-03-31	$26.92	$27.02	$26.42	$26.92	$26.92	127,314
2023-03-30	$27.00	$27.06	$26.47	$26.69	$26.69	96,076
2023-03-29	$27.92	$27.92	$26.77	$26.83	$26.83	120,653
2023-03-28	$27.40	$28.08	$27.24	$27.61	$27.61	109,393
2023-03-27	$26.90	$27.67	$26.75	$27.43	$27.43	76,448
2023-03-24	$25.52	$26.56	$25.13	$26.45	$26.45	71,545
2023-03-23	$26.48	$26.78	$26.04	$26.23	$26.23	78,604
2023-03-22	$26.73	$27.11	$26.30	$26.39	$26.39	96,042
2023-03-21	$26.32	$27.67	$26.16	$26.59	$26.59	199,538
2023-03-20	$25.89	$26.77	$25.75	$25.75	$25.75	114,599
2023-03-17	$25.78	$26.04	$25.14	$25.45	$25.45	304,090
2023-03-16	$25.45	$26.43	$25.02	$26.11	$26.11	65,870
2023-03-15	$26.15	$26.21	$24.98	$25.92	$25.92	81,613
2023-03-14	$26.55	$27.18	$26.55	$26.85	$26.85	57,190
2023-03-13	$27.05	$27.05	$25.74	$25.90	$25.90	55,143
2023-03-10	$28.40	$28.40	$27.27	$27.48	$27.48	70,816
2023-03-09	$29.01	$29.14	$28.13	$28.62	$28.62	48,752
2023-03-08	$29.50	$29.64	$28.87	$29.07	$29.07	41,957
2023-03-07	$29.23	$29.53	$28.91	$29.41	$29.41	58,097
2023-03-06	$30.19	$30.33	$28.74	$29.25	$29.25	119,919
2023-03-03	$30.29	$30.29	$29.74	$30.06	$30.06	55,792
2023-03-02	$29.56	$30.15	$29.15	$30.15	$30.15	23,924
2023-03-01	$28.83	$29.71	$28.57	$29.69	$29.69	50,782
2023-02-28	$29.17	$29.29	$28.90	$28.91	$28.91	66,703
2023-02-27	$29.60	$29.80	$29.11	$29.25	$29.25	27,007
2023-02-24	$29.09	$29.41	$28.90	$29.15	$29.15	39,245
2023-02-23	$29.11	$29.58	$28.98	$29.56	$29.56	40,384
2023-02-22	$29.23	$29.30	$28.50	$28.95	$28.95	45,995
2023-02-21	$29.53	$29.62	$28.39	$28.47	$28.47	48,836
2023-02-17	$30.18	$30.18	$28.46	$29.91	$29.91	33,714
2023-02-16	$29.95	$30.34	$29.83	$30.10	$30.10	40,184
2023-02-15	$30.17	$30.48	$29.54	$30.30	$30.30	28,745
2023-02-14	$30.82	$30.82	$30.28	$30.41	$30.41	50,743
2023-02-13	$30.69	$31.00	$30.50	$30.89	$30.89	18,482
2023-02-10	$30.22	$30.78	$29.96	$30.70	$30.70	24,532
2023-02-09	$31.04	$31.04	$30.20	$30.32	$30.32	48,117
2023-02-08	$30.91	$31.20	$30.61	$30.74	$30.74	26,958
2023-02-07	$30.81	$31.10	$30.58	$31.00	$31.00	56,667
2023-02-06	$30.98	$31.27	$30.44	$30.98	$30.98	41,144
2023-02-03	$31.03	$31.41	$30.81	$31.12	$31.12	112,126
2023-02-02	$30.88	$31.25	$30.81	$31.00	$31.00	62,863
2023-02-01	$30.29	$31.00	$30.10	$30.56	$30.56	48,542
2023-01-31	$29.37	$30.39	$29.37	$30.30	$30.30	106,491
2023-01-30	$29.47	$29.94	$29.35	$29.39	$29.39	26,098
2023-01-27	$29.80	$29.94	$29.47	$29.60	$29.60	27,443
2023-01-26	$29.79	$30.02	$29.56	$29.81	$29.81	23,734
2023-01-25	$28.88	$29.50	$28.88	$29.42	$29.42	19,022
2023-01-24	$28.66	$29.43	$28.66	$29.19	$29.19	26,244
2023-01-23	$28.95	$29.50	$28.65	$29.01	$29.01	54,254
2023-01-20	$29.26	$29.38	$28.97	$29.00	$29.00	46,114
2023-01-19	$29.01	$29.21	$28.80	$29.16	$29.16	51,266
2023-01-18	$29.80	$29.97	$29.17	$29.35	$29.35	37,366
2023-01-17	$30.08	$30.13	$29.67	$29.79	$29.79	80,999
2023-01-13	$29.95	$31.55	$29.95	$30.23	$30.23	40,930
2023-01-12	$29.57	$30.22	$29.51	$30.11	$30.11	41,052
2023-01-11	$29.36	$29.78	$29.26	$29.30	$29.30	35,176
2023-01-10	$28.71	$29.47	$28.70	$29.34	$29.34	41,057
2023-01-09	$28.79	$29.32	$28.64	$28.74	$28.74	36,795
2023-01-06	$28.18	$28.96	$28.12	$28.70	$28.70	54,613
2023-01-05	$27.72	$27.78	$27.16	$27.77	$27.77	41,253
2023-01-04	$27.36	$28.10	$27.27	$27.75	$27.75	56,546
2023-01-03	$27.70	$27.74	$27.03	$27.14	$27.14	89,453
2022-12-30	$27.49	$27.75	$27.42	$27.55	$27.55	85,525
2022-12-29	$27.09	$27.99	$26.88	$27.56	$27.56	62,996
2022-12-28	$27.89	$28.16	$26.85	$26.94	$26.94	56,868
2022-12-27	$27.81	$28.18	$27.45	$27.89	$27.89	60,070
2022-12-23	$27.26	$27.99	$27.26	$27.90	$27.90	29,164
2022-12-22	$27.29	$27.36	$26.90	$27.28	$27.28	43,076
2022-12-21	$27.71	$28.08	$26.63	$27.47	$27.47	68,031
2022-12-20	$26.84	$27.86	$26.27	$27.66	$27.66	43,204
2022-12-19	$27.70	$27.70	$25.80	$26.86	$26.86	76,800
2022-12-16	$26.20	$28.60	$26.20	$27.94	$27.94	391,738
2022-12-15	$27.19	$29.43	$26.18	$26.66	$26.66	123,055
2022-12-14	$26.83	$27.60	$26.63	$27.09	$27.09	77,705
2022-12-13	$26.64	$26.80	$26.15	$26.71	$26.71	67,970
2022-12-12	$25.41	$26.05	$25.41	$25.90	$25.90	48,875
2022-12-09	$25.50	$25.77	$25.14	$25.18	$25.18	22,075
2022-12-08	$25.60	$26.18	$25.60	$25.76	$25.76	32,723
2022-12-07	$25.80	$26.29	$25.38	$25.43	$25.43	31,801
2022-12-06	$26.19	$26.93	$25.69	$26.00	$26.00	81,292
2022-12-05	$26.25	$26.70	$25.41	$26.13	$26.13	68,793
2022-12-02	$26.00	$26.83	$25.69	$26.54	$26.54	49,576
2022-12-01	$25.83	$26.21	$25.39	$26.11	$26.11	44,860
2022-11-30	$25.44	$25.85	$24.69	$25.83	$25.83	79,596
2022-11-29	$25.33	$25.50	$25.02	$25.29	$25.29	61,883
2022-11-28	$26.01	$26.01	$25.15	$25.19	$25.19	56,846
2022-11-25	$26.76	$26.76	$26.17	$26.17	$26.17	9,212
2022-11-23	$26.82	$27.21	$26.26	$26.36	$26.36	20,282
2022-11-22	$26.13	$27.05	$26.13	$26.82	$26.82	19,981
2022-11-21	$26.49	$26.98	$26.46	$26.65	$26.65	39,565
2022-11-18	$26.62	$27.09	$26.25	$26.74	$26.74	47,900
2022-11-17	$25.87	$26.11	$25.29	$26.10	$26.10	76,433
2022-11-16	$26.00	$26.51	$25.65	$25.97	$25.97	156,269
2022-11-15	$27.06	$27.13	$26.11	$26.18	$26.18	48,539
2022-11-14	$26.41	$27.04	$26.03	$26.72	$26.72	53,394
2022-11-11	$27.28	$28.29	$26.52	$26.72	$26.72	68,981
2022-11-10	$26.35	$28.15	$26.35	$27.41	$27.41	59,053
2022-11-09	$29.63	$29.93	$25.43	$25.83	$25.83	107,437
2022-11-08	$29.79	$30.18	$29.47	$30.11	$30.11	67,119
2022-11-07	$29.19	$29.55	$29.08	$29.55	$29.55	69,124
2022-11-04	$28.39	$29.15	$28.38	$29.15	$29.15	44,953
2022-11-03	$28.01	$28.73	$27.61	$28.17	$28.17	35,005
2022-11-02	$28.63	$29.82	$28.27	$28.39	$28.39	89,911
2022-11-01	$28.98	$29.04	$28.43	$28.78	$28.78	65,151
2022-10-31	$27.85	$28.82	$27.45	$28.61	$28.61	88,121
2022-10-28	$27.43	$28.14	$27.37	$28.10	$28.10	63,406
2022-10-27	$27.29	$27.75	$27.13	$27.23	$27.23	45,513
2022-10-26	$26.86	$27.31	$26.20	$26.96	$26.96	62,350
2022-10-25	$26.39	$27.02	$26.39	$26.66	$26.66	59,104
2022-10-24	$25.97	$26.55	$25.78	$26.34	$26.34	31,374
2022-10-21	$25.56	$26.06	$25.48	$25.94	$25.94	33,722
2022-10-20	$25.84	$25.96	$24.87	$25.33	$25.33	67,232
2022-10-19	$25.54	$25.93	$25.41	$25.93	$25.93	46,872
2022-10-18	$25.71	$25.98	$25.42	$25.64	$25.64	62,252
2022-10-17	$24.86	$25.59	$24.86	$25.44	$25.44	57,395
2022-10-14	$25.05	$25.10	$24.40	$24.59	$24.59	70,791
2022-10-13	$24.14	$25.27	$23.65	$25.05	$25.05	76,200
2022-10-12	$25.14	$25.36	$24.60	$24.62	$24.62	42,402
2022-10-11	$24.92	$25.58	$23.26	$25.26	$25.26	44,496
2022-10-10	$25.25	$25.42	$24.98	$25.14	$25.14	40,708
2022-10-07	$25.31	$25.81	$24.85	$24.97	$24.97	30,663
2022-10-06	$26.34	$26.34	$25.52	$25.60	$25.60	28,931
2022-10-05	$25.27	$25.80	$24.80	$25.74	$25.74	44,008
2022-10-04	$25.25	$25.81	$25.25	$25.69	$25.69	51,127
2022-10-03	$23.97	$25.22	$23.44	$24.99	$24.99	92,888
2022-09-30	$23.68	$24.36	$23.42	$23.68	$23.68	55,206
2022-09-29	$23.63	$23.70	$23.14	$23.70	$23.70	42,715
2022-09-28	$23.63	$24.21	$23.50	$23.97	$23.97	43,863
2022-09-27	$24.16	$24.40	$23.65	$23.72	$23.72	88,017
2022-09-26	$24.12	$24.39	$23.70	$24.01	$24.01	71,821
2022-09-23	$24.29	$24.29	$23.54	$24.19	$24.19	87,887
2022-09-22	$25.35	$25.50	$24.64	$24.64	$24.64	50,785
2022-09-21	$26.13	$26.34	$25.60	$25.60	$25.60	62,672
2022-09-20	$25.87	$25.95	$25.10	$25.94	$25.94	67,354
2022-09-19	$26.38	$26.86	$25.96	$25.96	$25.96	66,889
2022-09-16	$26.21	$26.50	$25.68	$26.44	$26.44	443,216
2022-09-15	$26.50	$26.87	$25.82	$26.44	$26.44	84,400
2022-09-14	$25.88	$26.67	$25.88	$26.66	$26.66	106,861
2022-09-13	$26.56	$26.83	$25.49	$25.91	$25.91	129,946
2022-09-12	$26.87	$27.23	$25.80	$27.10	$27.10	76,153
2022-09-09	$26.54	$27.12	$26.46	$26.59	$26.59	69,161
2022-09-08	$26.32	$26.53	$25.45	$26.33	$26.33	100,763
2022-09-07	$26.56	$26.73	$25.87	$26.38	$26.38	81,173
2022-09-06	$26.67	$26.94	$26.42	$26.77	$26.77	107,251
2022-09-02	$26.94	$27.52	$26.52	$26.70	$26.70	130,393
2022-09-01	$26.33	$26.90	$26.15	$26.59	$26.59	126,249
2022-08-31	$26.69	$27.17	$25.82	$26.58	$26.58	177,481
2022-08-30	$27.68	$27.68	$26.51	$26.70	$26.70	55,779
2022-08-29	$27.87	$27.97	$27.45	$27.53	$27.53	53,626
2022-08-26	$28.50	$28.82	$27.91	$27.96	$27.96	106,150
2022-08-25	$27.82	$28.54	$27.70	$28.33	$28.33	75,943
2022-08-24	$27.53	$28.18	$27.50	$27.79	$27.79	55,318
2022-08-23	$28.07	$28.54	$27.76	$27.80	$27.80	64,036
2022-08-22	$28.43	$28.43	$27.62	$28.02	$28.02	49,303
2022-08-19	$28.78	$28.92	$27.97	$28.58	$28.58	95,147
2022-08-18	$28.84	$29.16	$28.50	$29.14	$29.14	69,866
2022-08-17	$28.46	$28.82	$28.12	$28.54	$28.54	70,131
2022-08-16	$28.34	$28.80	$28.10	$28.72	$28.72	80,702
2022-08-15	$27.89	$28.29	$27.60	$28.20	$28.20	76,926
2022-08-12	$27.90	$29.00	$27.43	$28.45	$28.45	110,803
2022-08-11	$28.22	$28.96	$27.83	$27.90	$27.90	61,236
2022-08-10	$28.85	$29.62	$28.15	$28.17	$28.17	96,687
2022-08-09	$31.62	$31.62	$26.94	$28.51	$28.51	309,686
2022-08-08	$34.23	$34.61	$31.74	$31.85	$31.85	112,800
2022-08-05	$34.00	$34.74	$33.93	$34.23	$34.23	93,839
2022-08-04	$32.70	$34.11	$32.70	$34.05	$34.05	116,872
2022-08-03	$32.62	$32.99	$32.12	$32.86	$32.86	138,261
2022-08-02	$33.17	$33.17	$32.38	$32.50	$32.50	53,965
2022-08-01	$33.82	$33.95	$32.69	$33.02	$33.02	109,496
2022-07-29	$33.32	$34.14	$33.20	$34.00	$34.00	85,534
2022-07-28	$33.01	$33.77	$32.73	$33.18	$33.18	83,364
2022-07-27	$32.55	$33.47	$32.35	$33.26	$33.26	81,342
2022-07-26	$31.70	$33.38	$31.70	$32.49	$32.49	101,761
2022-07-25	$31.49	$32.25	$31.32	$31.53	$31.53	135,957
2022-07-22	$31.64	$31.70	$30.97	$31.17	$31.17	83,174
2022-07-21	$31.12	$31.58	$30.80	$31.51	$31.51	45,843
2022-07-20	$31.68	$31.75	$31.19	$31.41	$31.41	77,287
2022-07-19	$30.45	$32.03	$30.37	$31.89	$31.89	83,717
2022-07-18	$30.45	$30.80	$29.95	$30.07	$30.07	125,722
2022-07-15	$29.90	$30.36	$29.40	$30.21	$30.21	46,387
2022-07-14	$29.15	$29.48	$28.80	$29.41	$29.41	39,319
2022-07-13	$29.85	$29.93	$29.07	$29.70	$29.70	69,858
2022-07-12	$30.41	$31.10	$30.05	$30.05	$30.05	132,668
2022-07-11	$29.76	$30.70	$28.55	$30.58	$30.58	99,509
2022-07-08	$30.18	$30.36	$29.89	$30.21	$30.21	45,187
2022-07-07	$29.57	$30.23	$29.57	$30.13	$30.13	52,245
2022-07-06	$29.80	$30.00	$28.34	$29.33	$29.33	66,454
2022-07-05	$30.98	$31.05	$29.60	$30.07	$30.07	88,944
2022-07-01	$30.65	$31.49	$30.18	$31.27	$31.27	61,116
2022-06-30	$30.26	$30.78	$29.80	$30.63	$30.63	116,607
2022-06-29	$30.73	$30.73	$30.03	$30.31	$30.31	214,717
2022-06-28	$31.50	$31.62	$30.19	$30.37	$30.37	63,465
2022-06-27	$30.11	$31.18	$29.93	$31.03	$31.03	72,846
2022-06-24	$28.37	$30.03	$27.72	$29.86	$29.86	355,708
2022-06-23	$28.66	$28.66	$27.55	$28.35	$28.35	74,380
2022-06-22	$28.66	$29.09	$28.11	$28.47	$28.47	56,861
2022-06-21	$28.45	$29.47	$28.10	$29.19	$29.19	90,376
2022-06-17	$27.48	$28.42	$27.45	$28.15	$28.15	223,323
2022-06-16	$28.95	$29.81	$27.63	$27.77	$27.77	111,573
2022-06-15	$30.10	$31.61	$29.02	$29.54	$29.54	94,441
2022-06-14	$30.14	$31.34	$29.55	$29.95	$29.95	89,854
2022-06-13	$29.47	$30.57	$28.91	$30.00	$30.00	104,948
2022-06-10	$31.23	$31.47	$29.97	$30.19	$30.19	69,370
2022-06-09	$31.65	$32.13	$31.49	$31.70	$31.70	70,965
2022-06-08	$31.86	$32.09	$31.47	$31.98	$31.98	80,727
2022-06-07	$31.84	$32.50	$31.51	$31.99	$31.99	69,494
2022-06-06	$30.93	$32.18	$30.67	$32.10	$32.10	176,825
2022-06-03	$30.29	$31.03	$30.29	$30.64	$30.64	111,266
2022-06-02	$31.27	$31.44	$30.36	$30.45	$30.45	69,660
2022-06-01	$30.99	$31.41	$30.06	$31.17	$31.17	79,081
2022-05-31	$30.63	$31.36	$30.00	$30.68	$30.68	163,846
2022-05-27	$29.80	$30.60	$29.78	$30.50	$30.50	99,549
2022-05-26	$30.00	$30.33	$29.53	$29.85	$29.85	68,055
2022-05-25	$29.17	$29.96	$29.17	$29.74	$29.74	64,493
2022-05-24	$28.96	$29.29	$28.05	$29.17	$29.17	96,595
2022-05-23	$28.55	$29.47	$28.32	$29.06	$29.06	140,441
2022-05-20	$28.61	$28.61	$27.51	$28.22	$28.22	81,684
2022-05-19	$29.62	$29.74	$28.33	$28.40	$28.40	92,343
2022-05-18	$29.81	$30.67	$29.27	$29.80	$29.80	145,948
2022-05-17	$28.90	$29.75	$28.85	$29.66	$29.66	201,604
2022-05-16	$25.72	$28.67	$25.72	$28.38	$28.38	186,917
2022-05-13	$25.83	$26.14	$25.29	$26.03	$26.03	114,711
2022-05-12	$25.71	$26.15	$24.99	$25.73	$25.73	119,647
2022-05-11	$23.70	$26.08	$23.70	$25.96	$25.96	128,342
2022-05-10	$22.33	$24.27	$22.33	$23.49	$23.49	130,933
2022-05-09	$22.66	$23.03	$22.09	$22.22	$22.22	66,529
2022-05-06	$23.41	$23.86	$22.72	$23.05	$23.05	66,640
2022-05-05	$24.02	$24.11	$23.10	$23.70	$23.70	54,480
2022-05-04	$23.84	$24.24	$23.16	$24.21	$24.21	90,296
2022-05-03	$23.60	$23.91	$23.17	$23.66	$23.66	105,047
2022-05-02	$23.43	$24.17	$22.75	$23.48	$23.48	70,031
2022-04-29	$24.01	$24.24	$23.33	$23.63	$23.63	57,357
2022-04-28	$23.44	$24.36	$22.73	$24.17	$24.17	51,238
2022-04-27	$23.37	$23.96	$22.91	$23.16	$23.16	49,936
2022-04-26	$23.98	$23.98	$23.28	$23.41	$23.41	47,725
2022-04-25	$24.67	$24.67	$23.92	$24.23	$24.23	53,095
2022-04-22	$25.53	$25.89	$24.82	$25.00	$25.00	30,805
2022-04-21	$26.11	$26.51	$25.49	$25.63	$25.63	49,132
2022-04-20	$26.32	$26.61	$25.93	$25.98	$25.98	31,624
2022-04-19	$26.56	$26.56	$25.78	$26.04	$26.04	93,271
2022-04-18	$25.14	$26.41	$24.55	$26.10	$26.10	126,481
2022-04-14	$25.41	$25.65	$22.87	$25.13	$25.13	42,982
2022-04-13	$24.89	$25.62	$24.89	$25.36	$25.36	46,920
2022-04-12	$24.92	$25.38	$24.61	$24.72	$24.72	47,487
2022-04-11	$24.87	$25.31	$24.09	$24.55	$24.55	46,549
2022-04-08	$25.63	$26.62	$25.02	$25.07	$25.07	39,444
2022-04-07	$25.95	$25.95	$25.14	$25.50	$25.50	40,246
2022-04-06	$26.56	$26.82	$25.93	$25.97	$25.97	58,847
2022-04-05	$27.02	$27.46	$26.63	$26.74	$26.74	64,105
2022-04-04	$27.38	$27.39	$26.75	$27.20	$27.20	47,190
2022-04-01	$27.20	$27.80	$26.87	$27.53	$27.53	71,227
2022-03-31	$27.11	$27.82	$26.94	$27.09	$27.09	109,734
2022-03-30	$28.12	$29.00	$27.26	$27.32	$27.32	77,490
2022-03-29	$26.86	$28.43	$26.86	$28.00	$28.00	122,131
2022-03-28	$28.34	$28.41	$27.10	$27.11	$27.11	80,748
2022-03-25	$31.50	$31.50	$27.92	$28.65	$28.65	124,832
2022-03-24	$30.29	$31.32	$30.29	$31.28	$31.28	73,884
2022-03-23	$30.00	$30.29	$29.53	$30.10	$30.10	91,121
2022-03-22	$31.07	$31.51	$29.92	$30.04	$30.04	61,519
2022-03-21	$30.74	$31.25	$30.34	$30.86	$30.86	54,620
2022-03-18	$31.26	$31.26	$30.38	$30.72	$30.72	142,002
2022-03-17	$29.80	$31.37	$29.56	$31.36	$31.36	76,005
2022-03-16	$30.47	$30.98	$29.38	$29.79	$29.79	73,640
2022-03-15	$31.01	$31.08	$29.68	$30.10	$30.10	62,943
2022-03-14	$31.42	$31.59	$30.92	$31.06	$31.06	60,202
2022-03-11	$31.32	$32.31	$31.15	$31.15	$31.15	34,408
2022-03-10	$30.65	$31.39	$30.60	$31.22	$31.22	26,413
2022-03-09	$31.58	$32.05	$30.24	$30.92	$30.92	48,979
2022-03-08	$30.53	$32.54	$30.53	$31.45	$31.45	121,334
2022-03-07	$30.00	$30.81	$29.61	$30.48	$30.48	94,839
2022-03-04	$29.16	$29.90	$28.70	$29.78	$29.78	38,081
2022-03-03	$29.87	$30.22	$29.22	$29.51	$29.51	50,184
2022-03-02	$28.27	$29.92	$27.99	$29.82	$29.82	42,383
2022-03-01	$28.65	$28.65	$27.73	$28.07	$28.07	68,739
2022-02-28	$28.13	$28.87	$28.10	$28.71	$28.71	69,216
2022-02-25	$28.17	$28.60	$27.86	$28.44	$28.44	53,617
2022-02-24	$27.46	$28.04	$26.99	$27.98	$27.98	99,624
2022-02-23	$28.22	$28.23	$27.53	$27.96	$27.96	97,879
2022-02-22	$28.88	$28.88	$25.99	$27.93	$27.93	98,866
2022-02-18	$28.61	$29.27	$28.61	$28.87	$28.87	53,522
2022-02-17	$28.27	$28.83	$28.02	$28.71	$28.71	61,656
2022-02-16	$27.57	$28.74	$27.57	$28.60	$28.60	45,785
2022-02-15	$26.93	$27.60	$26.54	$27.49	$27.49	63,947
2022-02-14	$27.05	$27.31	$26.44	$26.60	$26.60	71,912
2022-02-11	$27.46	$27.60	$26.89	$27.10	$27.10	59,337
2022-02-10	$27.38	$27.97	$27.14	$27.50	$27.50	88,738
2022-02-09	$27.66	$27.89	$27.12	$27.49	$27.49	72,226
2022-02-08	$27.55	$27.73	$27.26	$27.59	$27.59	69,925
2022-02-07	$28.61	$28.61	$27.50	$27.55	$27.55	135,311
2022-02-04	$28.80	$28.82	$28.45	$28.51	$28.51	145,489
2022-02-03	$28.64	$28.84	$28.19	$28.64	$28.64	106,664
2022-02-02	$29.27	$29.32	$28.34	$28.70	$28.70	130,926
2022-02-01	$28.80	$29.76	$28.54	$29.27	$29.27	255,809
2022-01-31	$29.68	$30.47	$28.41	$28.55	$28.55	957,641
2022-01-28	$30.09	$30.47	$29.15	$30.00	$30.00	233,379
2022-01-27	$30.19	$31.46	$29.70	$30.07	$30.07	214,874
2022-01-26	$30.84	$31.83	$29.42	$29.95	$29.95	224,901
2022-01-25	$27.95	$30.80	$27.95	$30.64	$30.64	320,589
2022-01-24	$25.21	$28.55	$25.11	$28.42	$28.42	246,818
2022-01-21	$25.13	$26.28	$25.05	$25.58	$25.58	88,496
2022-01-20	$25.66	$26.06	$25.26	$25.42	$25.42	89,529
2022-01-19	$25.86	$26.06	$25.60	$25.65	$25.65	47,752
2022-01-18	$25.92	$26.24	$25.70	$25.76	$25.76	61,159
2022-01-14	$25.40	$26.03	$25.26	$26.03	$26.03	39,297
2022-01-13	$25.72	$26.40	$25.58	$25.63	$25.63	54,460
2022-01-12	$25.83	$25.94	$25.55	$25.57	$25.57	69,729
2022-01-11	$25.98	$26.07	$25.58	$25.63	$25.63	70,514
2022-01-10	$26.23	$26.37	$25.79	$25.96	$25.96	46,087
2022-01-07	$26.55	$26.91	$26.30	$26.36	$26.36	62,319
2022-01-06	$26.15	$26.68	$26.03	$26.59	$26.59	56,211
2022-01-05	$26.47	$26.79	$25.90	$26.01	$26.01	50,862
2022-01-04	$25.99	$26.47	$25.99	$26.33	$26.33	40,646
2022-01-03	$25.78	$26.42	$25.49	$25.75	$25.75	53,778
2021-12-31	$25.45	$25.76	$25.11	$25.67	$25.67	61,606
2021-12-30	$25.48	$25.57	$24.99	$25.46	$25.46	107,834
2021-12-29	$25.66	$25.66	$25.19	$25.40	$25.40	56,147
2021-12-28	$25.38	$25.79	$25.28	$25.53	$25.53	61,790
2021-12-27	$25.11	$25.63	$24.76	$25.55	$25.55	71,178
2021-12-23	$25.13	$25.75	$24.94	$24.97	$24.97	47,027
2021-12-22	$24.32	$25.09	$24.06	$24.94	$24.94	81,943
2021-12-21	$24.95	$25.19	$24.28	$24.35	$24.35	105,129
2021-12-20	$24.82	$25.19	$23.33	$24.56	$24.56	140,496
2021-12-17	$25.50	$26.07	$24.78	$25.30	$25.30	698,814
2021-12-16	$27.13	$27.13	$25.36	$25.50	$25.50	123,564
2021-12-15	$26.56	$27.18	$25.57	$27.05	$27.05	124,563
2021-12-14	$26.49	$27.52	$24.37	$26.60	$26.60	118,344
2021-12-13	$27.37	$27.61	$26.49	$26.72	$26.72	96,653
2021-12-10	$27.48	$27.85	$26.85	$27.60	$27.60	91,622
2021-12-09	$27.63	$29.04	$27.00	$27.29	$27.29	122,653
2021-12-08	$27.77	$28.15	$27.15	$28.00	$28.00	75,950
2021-12-07	$27.87	$28.26	$27.65	$27.84	$27.84	102,545
2021-12-06	$27.17	$28.03	$27.11	$27.71	$27.71	49,408
2021-12-03	$27.51	$27.56	$26.21	$26.77	$26.77	57,977
2021-12-02	$26.42	$27.27	$26.05	$27.16	$27.16	64,297
2021-12-01	$28.35	$28.64	$26.11	$26.21	$26.21	73,325
2021-11-30	$28.50	$29.09	$27.31	$27.63	$27.63	103,703
2021-11-29	$29.83	$29.83	$28.41	$28.97	$28.97	117,448
2021-11-26	$28.98	$29.46	$28.05	$29.29	$29.29	52,854
2021-11-24	$30.80	$31.09	$30.04	$30.04	$30.04	32,306
2021-11-23	$32.09	$32.17	$30.89	$30.89	$30.89	48,838
2021-11-22	$32.42	$33.28	$31.87	$31.92	$31.92	56,756
2021-11-19	$32.67	$32.85	$31.98	$31.98	$31.98	40,051
2021-11-18	$33.51	$33.51	$32.03	$33.13	$33.13	62,405
2021-11-17	$33.78	$33.78	$32.90	$33.50	$33.50	54,327
2021-11-16	$34.09	$34.09	$33.01	$33.97	$33.97	81,751
2021-11-15	$35.18	$35.66	$33.52	$33.86	$33.86	79,174
2021-11-12	$35.71	$35.71	$34.97	$35.14	$35.14	34,854
2021-11-11	$35.32	$35.87	$34.86	$35.71	$35.71	31,800
2021-11-10	$35.68	$35.87	$35.04	$35.31	$35.31	32,550
2021-11-09	$35.41	$35.93	$34.86	$35.78	$35.78	25,074
2021-11-08	$35.85	$36.19	$34.55	$35.83	$35.83	38,575
2021-11-05	$35.29	$36.26	$34.56	$35.33	$35.33	77,288
2021-11-04	$34.78	$35.38	$34.08	$34.73	$34.73	73,801
2021-11-03	$33.95	$34.93	$32.50	$34.53	$34.53	68,011
2021-11-02	$34.10	$34.42	$33.56	$33.95	$33.95	41,606
2021-11-01	$33.19	$34.19	$32.53	$34.10	$34.10	76,813
2021-10-29	$32.72	$33.25	$31.80	$32.96	$32.96	39,232
2021-10-28	$31.78	$32.90	$31.78	$32.68	$32.68	30,067
2021-10-27	$32.78	$32.95	$31.83	$31.90	$31.90	31,692
2021-10-26	$33.14	$33.76	$32.71	$32.92	$32.92	52,670
2021-10-25	$32.68	$33.28	$32.51	$33.21	$33.21	71,125
2021-10-22	$32.78	$33.03	$32.08	$32.68	$32.68	28,438
2021-10-21	$32.76	$33.01	$32.30	$32.74	$32.74	36,930
2021-10-20	$32.25	$32.98	$32.19	$32.86	$32.86	25,832
2021-10-19	$33.05	$33.05	$32.07	$32.26	$32.26	28,750
2021-10-18	$32.00	$33.25	$31.25	$33.03	$33.03	68,262
2021-10-15	$33.50	$33.59	$32.08	$32.24	$32.24	61,421
2021-10-14	$32.51	$33.48	$32.51	$32.95	$32.95	86,802
2021-10-13	$32.21	$32.49	$31.82	$32.40	$32.40	52,197
2021-10-12	$31.83	$32.35	$31.44	$32.25	$32.25	36,752
2021-10-11	$31.54	$32.25	$31.54	$31.94	$31.94	52,206
2021-10-08	$31.22	$31.65	$31.05	$31.48	$31.48	37,256
2021-10-07	$30.75	$31.56	$30.75	$31.48	$31.48	49,678
2021-10-06	$30.97	$31.33	$30.01	$30.40	$30.40	48,838
2021-10-05	$31.34	$31.74	$30.84	$31.37	$31.37	112,396
2021-10-04	$30.97	$31.33	$30.34	$31.10	$31.10	65,435
2021-10-01	$29.83	$31.18	$29.36	$30.76	$30.76	100,070
2021-09-30	$30.40	$30.43	$29.56	$29.57	$29.57	58,699
2021-09-29	$30.07	$30.39	$29.05	$30.25	$30.25	101,414
2021-09-28	$30.34	$30.40	$29.59	$29.95	$29.95	85,435
2021-09-27	$29.35	$30.52	$28.59	$30.24	$30.24	67,830
2021-09-24	$28.55	$29.41	$28.34	$29.06	$29.06	48,285
2021-09-23	$27.52	$28.89	$27.48	$28.65	$28.65	67,082
2021-09-22	$27.48	$27.92	$27.05	$27.22	$27.22	101,656
2021-09-21	$27.84	$27.84	$27.04	$27.19	$27.19	90,093
2021-09-20	$27.00	$27.68	$26.81	$27.50	$27.50	94,308
2021-09-17	$27.28	$28.07	$27.01	$27.67	$27.67	244,374
2021-09-16	$27.97	$28.37	$26.21	$27.20	$27.20	58,856
2021-09-15	$27.60	$27.99	$27.13	$27.97	$27.97	47,632
2021-09-14	$28.70	$28.70	$27.35	$27.53	$27.53	49,999
2021-09-13	$28.27	$28.36	$27.41	$28.21	$28.21	84,342
2021-09-10	$28.80	$28.80	$27.52	$27.61	$27.61	68,935
2021-09-09	$28.05	$28.93	$28.03	$28.41	$28.41	65,693
2021-09-08	$28.32	$28.77	$27.81	$28.24	$28.24	46,237
2021-09-07	$29.32	$29.32	$28.52	$28.52	$28.52	46,904
2021-09-03	$29.66	$29.87	$28.91	$29.07	$29.07	48,600
2021-09-02	$29.62	$30.09	$29.08	$29.67	$29.67	49,113
2021-09-01	$30.11	$30.29	$29.30	$29.58	$29.58	41,823
2021-08-31	$30.17	$30.38	$29.94	$29.98	$29.98	82,228
2021-08-30	$31.19	$31.46	$29.01	$30.01	$30.01	85,792
2021-08-27	$29.89	$31.35	$29.89	$31.14	$31.14	84,315
2021-08-26	$30.16	$30.37	$29.62	$29.63	$29.63	154,679
2021-08-25	$30.53	$30.77	$30.09	$30.09	$30.09	51,373
2021-08-24	$30.60	$31.21	$30.41	$30.52	$30.52	41,666
2021-08-23	$30.13	$30.94	$29.91	$30.50	$30.50	59,832
2021-08-20	$29.31	$30.26	$29.24	$29.69	$29.69	124,500
2021-08-19	$29.51	$30.00	$28.41	$29.40	$29.40	126,195
2021-08-18	$30.75	$31.38	$29.66	$29.92	$29.92	91,030
2021-08-17	$31.45	$31.70	$30.55	$30.91	$30.91	143,981
2021-08-16	$30.11	$31.84	$29.91	$31.19	$31.19	85,146
2021-08-13	$30.65	$30.65	$29.09	$29.54	$29.54	55,019
2021-08-12	$31.88	$32.52	$30.32	$30.50	$30.50	185,846
2021-08-11	$32.01	$32.68	$31.44	$32.68	$32.68	39,337
2021-08-10	$31.85	$32.49	$31.73	$32.42	$32.42	115,584
2021-08-09	$32.44	$32.53	$32.00	$32.10	$32.10	46,246
2021-08-06	$32.44	$32.83	$31.51	$32.64	$32.64	43,642
2021-08-05	$31.79	$32.45	$31.38	$31.99	$31.99	61,475
2021-08-04	$32.32	$32.77	$31.51	$31.57	$31.57	53,868
2021-08-03	$32.12	$32.84	$31.59	$32.84	$32.84	161,777
2021-08-02	$32.93	$33.33	$31.88	$31.88	$31.88	94,708
2021-07-30	$31.87	$32.79	$31.82	$32.65	$32.65	139,101
2021-07-29	$32.86	$32.96	$32.24	$32.27	$32.27	126,521
2021-07-28	$32.50	$32.98	$31.67	$32.40	$32.40	36,293
2021-07-27	$32.41	$32.83	$32.06	$32.37	$32.37	56,854
2021-07-26	$32.43	$33.40	$32.37	$32.81	$32.81	47,187
2021-07-23	$31.93	$33.23	$31.53	$32.37	$32.37	84,644
2021-07-22	$32.71	$33.12	$31.55	$31.58	$31.58	84,476
2021-07-21	$32.34	$33.29	$31.95	$32.83	$32.83	114,169
2021-07-20	$30.33	$32.60	$30.33	$32.00	$32.00	193,540
2021-07-19	$30.73	$31.11	$29.05	$30.31	$30.31	105,608
2021-07-16	$32.75	$32.75	$31.53	$31.58	$31.58	82,832
2021-07-15	$33.01	$33.01	$32.03	$32.45	$32.45	91,053
2021-07-14	$32.55	$32.98	$31.85	$32.44	$32.44	58,591
2021-07-13	$33.12	$33.12	$32.11	$32.41	$32.41	87,023
2021-07-12	$32.58	$33.18	$32.18	$32.98	$32.98	46,857
2021-07-09	$32.77	$33.19	$32.68	$32.87	$32.87	80,579
2021-07-08	$31.89	$33.13	$31.39	$32.21	$32.21	107,112
2021-07-07	$32.81	$33.42	$32.09	$32.82	$32.82	107,087
2021-07-06	$33.63	$33.63	$31.86	$33.07	$33.07	116,135
2021-07-02	$34.01	$34.21	$32.73	$33.61	$33.61	66,103
2021-07-01	$33.93	$34.38	$33.52	$34.00	$34.00	126,196
2021-06-30	$32.15	$33.56	$31.63	$33.30	$33.30	75,720
2021-06-29	$32.51	$32.67	$32.13	$32.40	$32.40	64,478
2021-06-28	$32.84	$33.09	$31.56	$32.25	$32.25	96,809
2021-06-25	$32.93	$34.50	$32.88	$32.90	$32.90	298,024
2021-06-24	$31.39	$32.90	$31.07	$32.66	$32.66	147,123
2021-06-23	$31.10	$31.87	$30.90	$31.23	$31.23	63,090
2021-06-22	$31.14	$31.28	$30.36	$30.95	$30.95	82,604
2021-06-21	$29.55	$31.78	$29.55	$31.14	$31.14	111,949
2021-06-18	$29.92	$30.32	$28.00	$29.08	$29.08	478,610
2021-06-17	$32.31	$33.22	$30.54	$30.75	$30.75	130,657
2021-06-16	$32.02	$32.59	$30.96	$32.18	$32.18	134,013
2021-06-15	$32.41	$32.57	$30.55	$32.49	$32.49	87,947
2021-06-14	$32.49	$32.97	$31.88	$32.25	$32.25	110,271
2021-06-11	$31.87	$32.57	$31.72	$32.49	$32.49	79,951
2021-06-10	$32.35	$32.35	$31.34	$31.59	$31.59	79,490
2021-06-09	$32.44	$33.09	$31.94	$32.05	$32.05	71,407
2021-06-08	$31.96	$33.13	$31.76	$32.94	$32.94	67,757
2021-06-07	$31.82	$32.19	$31.69	$32.06	$32.06	72,646
2021-06-04	$31.23	$31.78	$31.03	$31.68	$31.68	52,994
2021-06-03	$30.71	$31.27	$30.52	$31.23	$31.23	61,343
2021-06-02	$31.10	$31.53	$30.42	$30.79	$30.79	67,090
2021-06-01	$31.35	$31.81	$29.51	$31.21	$31.21	145,055
2021-05-28	$30.98	$31.30	$30.21	$30.89	$30.89	47,733
2021-05-27	$30.65	$31.05	$30.50	$30.84	$30.84	88,868
2021-05-26	$29.80	$30.39	$29.70	$30.19	$30.19	37,810
2021-05-25	$30.54	$30.99	$29.63	$29.63	$29.63	53,792
2021-05-24	$30.99	$30.99	$30.35	$30.59	$30.59	51,054
2021-05-21	$31.28	$31.30	$30.42	$30.94	$30.94	57,176
2021-05-20	$29.67	$30.56	$29.30	$30.47	$30.47	63,132
2021-05-19	$29.82	$29.93	$27.00	$29.78	$29.78	67,012
2021-05-18	$30.97	$31.43	$30.36	$30.48	$30.48	39,543
2021-05-17	$31.12	$31.21	$30.54	$31.13	$31.13	43,582
2021-05-14	$31.34	$31.51	$30.90	$31.51	$31.51	40,387
2021-05-13	$29.84	$31.47	$29.84	$31.03	$31.03	82,962
2021-05-12	$30.87	$31.13	$29.30	$29.60	$29.60	100,256
2021-05-11	$31.03	$31.64	$30.81	$30.97	$30.97	53,910
2021-05-10	$32.04	$32.53	$31.24	$31.94	$31.94	64,818
2021-05-07	$31.25	$33.30	$30.70	$32.27	$32.27	96,847
2021-05-06	$32.39	$33.60	$31.96	$32.81	$32.81	119,133
2021-05-05	$32.26	$32.94	$31.61	$32.69	$32.69	84,585
2021-05-04	$31.11	$32.27	$30.68	$32.07	$32.07	118,848
2021-05-03	$29.27	$31.85	$29.27	$31.26	$31.26	145,061
2021-04-30	$28.73	$29.44	$28.71	$29.27	$29.27	85,932
2021-04-29	$29.15	$29.25	$28.70	$29.22	$29.22	51,035
2021-04-28	$28.57	$29.25	$28.49	$28.78	$28.78	38,492
2021-04-27	$29.15	$29.35	$28.55	$28.71	$28.71	35,800
2021-04-26	$29.70	$29.97	$29.00	$29.11	$29.11	38,723
2021-04-23	$28.22	$29.80	$28.22	$29.40	$29.40	67,387
2021-04-22	$29.23	$30.06	$27.13	$28.48	$28.48	41,584
2021-04-21	$28.02	$29.32	$27.27	$29.12	$29.12	50,345
2021-04-20	$29.40	$29.92	$27.97	$28.30	$28.30	37,239
2021-04-19	$29.96	$30.22	$29.18	$29.45	$29.45	42,761
2021-04-16	$30.38	$30.51	$29.59	$30.23	$30.23	36,173
2021-04-15	$30.62	$31.02	$29.58	$30.07	$30.07	35,906
2021-04-14	$30.11	$31.10	$29.80	$30.34	$30.34	54,700
2021-04-13	$30.34	$30.64	$29.58	$30.11	$30.11	63,753
2021-04-12	$30.56	$30.91	$29.63	$30.55	$30.55	30,868
2021-04-09	$30.89	$31.06	$29.40	$30.50	$30.50	82,735
2021-04-08	$30.00	$31.16	$29.67	$30.78	$30.78	103,230
2021-04-07	$30.74	$30.87	$29.84	$30.02	$30.02	71,741
2021-04-06	$30.58	$31.20	$30.58	$30.63	$30.63	183,110
2021-04-05	$30.88	$31.65	$30.25	$30.71	$30.71	153,188
2021-04-01	$30.21	$30.67	$29.90	$30.49	$30.49	59,854
2021-03-31	$30.96	$31.42	$29.89	$30.17	$30.17	89,269
2021-03-30	$30.07	$31.67	$29.99	$30.99	$30.99	52,249
2021-03-29	$30.34	$30.77	$29.74	$29.95	$29.95	105,285
2021-03-26	$30.84	$32.96	$30.12	$30.51	$30.51	55,849
2021-03-25	$28.61	$30.30	$27.49	$30.24	$30.24	144,576
2021-03-24	$29.74	$31.43	$29.09	$29.14	$29.14	97,020
2021-03-23	$30.28	$30.33	$29.06	$29.19	$29.19	87,610
2021-03-22	$31.85	$32.47	$29.96	$30.89	$30.89	165,302
2021-03-19	$32.01	$32.72	$30.79	$32.00	$32.00	530,579
2021-03-18	$32.25	$33.25	$31.66	$32.30	$32.30	73,016
2021-03-17	$31.83	$32.20	$31.13	$32.20	$32.20	72,989
2021-03-16	$33.20	$33.52	$31.00	$31.82	$31.82	105,801
2021-03-15	$34.42	$34.42	$32.51	$33.30	$33.30	70,684
2021-03-12	$34.84	$35.64	$33.00	$34.08	$34.08	73,853
2021-03-11	$33.05	$34.50	$33.05	$34.38	$34.38	82,449
2021-03-10	$32.62	$34.83	$31.29	$32.71	$32.71	91,519
2021-03-09	$34.49	$35.98	$31.85	$32.39	$32.39	136,487
2021-03-08	$32.77	$34.17	$32.43	$33.96	$33.96	194,014
2021-03-05	$31.16	$33.10	$30.50	$32.25	$32.25	122,124
2021-03-04	$30.19	$31.23	$29.79	$30.79	$30.79	82,602
2021-03-03	$30.14	$30.86	$30.04	$30.07	$30.07	64,213
2021-03-02	$30.45	$30.65	$29.88	$29.99	$29.99	40,866
2021-03-01	$30.87	$31.42	$30.22	$30.45	$30.45	45,995
2021-02-26	$30.29	$30.84	$29.54	$30.04	$30.04	60,374
2021-02-25	$31.98	$31.98	$30.02	$30.32	$30.32	61,642
2021-02-24	$30.29	$32.19	$30.22	$31.95	$31.95	81,283
2021-02-23	$29.76	$30.11	$28.80	$29.87	$29.87	37,975
2021-02-22	$28.47	$29.85	$28.47	$29.68	$29.68	39,725
2021-02-19	$27.57	$28.95	$27.57	$28.89	$28.89	48,183
2021-02-18	$27.42	$27.92	$27.06	$27.43	$27.43	50,126
2021-02-17	$27.15	$27.89	$26.84	$27.82	$27.82	41,998
2021-02-16	$27.25	$27.78	$26.91	$27.60	$27.60	44,285
2021-02-12	$26.56	$27.23	$26.28	$27.15	$27.15	36,939
2021-02-11	$26.62	$26.89	$26.04	$26.79	$26.79	65,624
2021-02-10	$27.59	$27.69	$26.47	$26.81	$26.81	55,162
2021-02-09	$27.36	$27.95	$26.46	$27.49	$27.49	69,669
2021-02-08	$26.79	$27.97	$26.77	$27.63	$27.63	49,608
2021-02-05	$26.54	$26.75	$25.91	$26.65	$26.65	32,200
2021-02-04	$25.40	$26.40	$25.28	$26.29	$26.29	35,320
2021-02-03	$25.09	$25.65	$24.87	$25.33	$25.33	43,916
2021-02-02	$25.07	$25.60	$24.70	$25.28	$25.28	28,647
2021-02-01	$23.22	$24.80	$23.22	$24.61	$24.61	52,642
2021-01-29	$24.63	$24.63	$23.18	$23.19	$23.19	77,922
2021-01-28	$24.21	$25.10	$23.83	$24.21	$24.21	82,717
2021-01-27	$24.81	$25.77	$24.02	$24.54	$24.54	129,817
2021-01-26	$26.72	$26.85	$25.41	$25.45	$25.45	71,666
2021-01-25	$27.28	$27.62	$26.13	$26.31	$26.31	69,232
2021-01-22	$26.52	$27.22	$26.08	$27.04	$27.04	51,943
2021-01-21	$27.28	$27.71	$26.81	$26.97	$26.97	84,747
2021-01-20	$26.39	$27.69	$26.39	$27.28	$27.28	75,572
2021-01-19	$27.19	$27.50	$25.97	$27.06	$27.06	124,350
2021-01-15	$26.41	$26.86	$26.20	$26.47	$26.47	109,350
2021-01-14	$26.66	$27.13	$26.24	$26.90	$26.90	100,652
2021-01-13	$26.46	$26.51	$25.85	$26.08	$26.08	72,597
2021-01-12	$25.93	$27.10	$25.82	$26.71	$26.71	57,351
2021-01-11	$25.13	$26.27	$24.77	$26.13	$26.13	62,716
2021-01-08	$26.26	$26.53	$25.07	$25.58	$25.58	81,052
2021-01-07	$25.77	$27.22	$25.39	$26.16	$26.16	87,334
2021-01-06	$23.44	$26.05	$23.44	$25.36	$25.36	156,553
2021-01-05	$22.49	$24.14	$22.26	$23.15	$23.15	98,609
2021-01-04	$22.75	$22.93	$21.49	$22.31	$22.31	74,575
2020-12-31	$22.25	$22.97	$22.14	$22.23	$22.23	93,719
2020-12-30	$21.82	$22.88	$21.82	$22.73	$22.73	43,103
2020-12-29	$22.90	$22.90	$21.86	$22.24	$22.24	58,729
2020-12-28	$23.10	$23.80	$22.71	$22.78	$22.78	73,042
2020-12-24	$22.75	$23.19	$21.95	$22.85	$22.85	32,474
2020-12-23	$21.72	$22.22	$21.11	$21.99	$21.99	37,641
2020-12-22	$22.55	$22.55	$21.24	$21.40	$21.40	36,788
2020-12-21	$22.04	$22.40	$21.32	$21.79	$21.79	58,523
2020-12-18	$23.03	$23.75	$22.34	$22.34	$22.34	241,297
2020-12-17	$23.52	$23.52	$23.01	$23.23	$23.23	42,012
2020-12-16	$23.94	$23.94	$23.21	$23.42	$23.42	47,943
2020-12-15	$23.99	$23.99	$22.44	$23.79	$23.79	70,647
2020-12-14	$23.09	$23.99	$22.73	$23.61	$23.61	109,010
2020-12-11	$22.73	$23.40	$22.40	$22.68	$22.68	86,871
2020-12-10	$23.24	$23.36	$22.57	$23.09	$23.09	68,485
2020-12-09	$23.16	$23.74	$23.02	$23.47	$23.47	56,289
2020-12-08	$22.07	$23.57	$22.07	$23.12	$23.12	38,488
2020-12-07	$23.90	$23.90	$22.85	$23.12	$23.12	41,527
2020-12-04	$22.88	$24.29	$22.88	$24.12	$24.12	33,684
2020-12-03	$22.83	$23.20	$22.45	$22.66	$22.66	33,635
2020-12-02	$21.80	$22.96	$21.75	$22.75	$22.75	52,103
2020-12-01	$21.42	$22.31	$21.39	$21.99	$21.99	67,923
2020-11-30	$22.03	$22.03	$20.70	$21.06	$21.06	112,219
2020-11-27	$22.61	$22.74	$22.02	$22.31	$22.31	26,431
2020-11-25	$22.86	$23.44	$21.78	$22.61	$22.61	86,664
2020-11-24	$22.00	$23.61	$21.22	$23.39	$23.39	142,410
2020-11-23	$21.45	$21.63	$21.01	$21.10	$21.10	131,979
2020-11-20	$22.61	$23.12	$20.90	$21.46	$21.46	129,676
2020-11-19	$23.45	$23.99	$22.18	$23.12	$23.12	191,030
2020-11-18	$23.40	$24.35	$22.13	$23.79	$23.79	110,046
2020-11-17	$21.81	$23.23	$21.16	$23.11	$23.11	79,708
2020-11-16	$22.13	$22.84	$21.85	$22.75	$22.75	99,634
2020-11-13	$21.78	$22.06	$20.77	$21.20	$21.20	99,432
2020-11-12	$20.51	$21.52	$20.42	$21.20	$21.20	92,975
2020-11-11	$22.24	$22.76	$20.93	$21.32	$21.32	145,792
2020-11-10	$21.77	$22.81	$21.44	$22.77	$22.77	110,419
2020-11-09	$17.84	$22.20	$17.54	$21.54	$21.54	158,144
2020-11-06	$16.92	$17.81	$16.63	$17.16	$17.16	69,259
2020-11-05	$16.22	$17.69	$16.22	$17.30	$17.30	68,561
2020-11-04	$16.79	$17.01	$16.02	$16.24	$16.24	55,028
2020-11-03	$17.06	$17.20	$16.22	$17.11	$17.11	67,369
2020-11-02	$15.95	$16.80	$15.95	$16.61	$16.61	64,923
2020-10-30	$16.26	$16.26	$15.46	$15.64	$15.64	55,855
2020-10-29	$15.59	$16.23	$15.46	$16.09	$16.09	70,623
2020-10-28	$15.92	$16.01	$15.60	$15.64	$15.64	113,421
2020-10-27	$16.57	$16.97	$15.97	$16.05	$16.05	44,619
2020-10-26	$16.66	$17.19	$15.92	$16.98	$16.98	189,019
2020-10-23	$16.63	$17.32	$16.62	$17.23	$17.23	79,755
2020-10-22	$16.09	$16.57	$15.90	$16.42	$16.42	48,944
2020-10-21	$16.65	$16.74	$15.84	$16.13	$16.13	63,288
2020-10-20	$17.19	$17.41	$16.40	$16.66	$16.66	79,898
2020-10-19	$17.49	$17.52	$16.96	$16.97	$16.97	44,852
2020-10-16	$17.91	$18.36	$17.43	$17.45	$17.45	78,607
2020-10-15	$17.03	$17.59	$16.91	$17.57	$17.57	57,623
2020-10-14	$17.38	$17.74	$17.12	$17.28	$17.28	35,853
2020-10-13	$18.03	$18.28	$17.20	$17.34	$17.34	52,543
2020-10-12	$18.11	$18.41	$17.74	$18.27	$18.27	77,745
2020-10-09	$18.54	$18.89	$17.73	$17.97	$17.97	78,990
2020-10-08	$18.19	$18.54	$17.80	$18.32	$18.32	69,450
2020-10-07	$17.24	$18.45	$17.24	$17.93	$17.93	97,204
2020-10-06	$18.08	$18.68	$17.39	$17.74	$17.74	101,532
2020-10-05	$17.25	$18.05	$17.14	$17.71	$17.71	75,790
2020-10-02	$15.88	$17.03	$15.85	$16.89	$16.89	106,196
2020-10-01	$16.31	$16.50	$15.98	$16.34	$16.34	87,962
2020-09-30	$16.43	$17.00	$15.83	$16.13	$16.13	96,099
2020-09-29	$16.59	$17.04	$16.10	$16.39	$16.39	62,529
2020-09-28	$16.14	$17.04	$15.87	$16.65	$16.65	74,323
2020-09-25	$15.42	$15.89	$15.42	$15.68	$15.68	89,567
2020-09-24	$15.65	$16.11	$15.43	$15.60	$15.60	93,488
2020-09-23	$16.12	$16.60	$15.55	$15.63	$15.63	95,375
2020-09-22	$16.48	$16.73	$15.80	$16.09	$16.09	145,636
2020-09-21	$17.14	$17.14	$16.05	$16.39	$16.39	145,424
2020-09-18	$17.62	$18.13	$17.13	$17.70	$17.70	207,587
2020-09-17	$17.12	$17.54	$17.03	$17.41	$17.41	132,318
2020-09-16	$16.98	$17.75	$16.81	$17.36	$17.36	197,999
2020-09-15	$17.41	$17.69	$16.72	$16.75	$16.75	53,159
2020-09-14	$17.29	$17.66	$17.15	$17.27	$17.27	57,347
2020-09-11	$17.91	$17.91	$16.73	$17.07	$17.07	102,420
2020-09-10	$19.60	$19.60	$17.88	$17.90	$17.90	100,739
2020-09-09	$20.05	$20.23	$19.43	$19.50	$19.50	113,480
2020-09-08	$19.82	$20.28	$19.62	$20.00	$20.00	96,192
2020-09-04	$20.04	$20.30	$19.54	$20.10	$20.10	89,467
2020-09-03	$19.86	$20.25	$19.60	$19.69	$19.69	100,969
2020-09-02	$19.59	$20.18	$19.59	$19.97	$19.97	81,558
2020-09-01	$19.07	$19.70	$19.00	$19.62	$19.62	141,271
2020-08-31	$19.73	$19.73	$18.88	$19.24	$19.24	112,813
2020-08-28	$19.65	$19.84	$19.43	$19.80	$19.80	65,569
2020-08-27	$19.17	$19.79	$19.17	$19.49	$19.49	57,451
2020-08-26	$19.42	$19.62	$18.72	$19.07	$19.07	66,424
2020-08-25	$19.49	$19.64	$19.10	$19.49	$19.49	96,506
2020-08-24	$19.01	$19.55	$18.82	$19.35	$19.35	93,677
2020-08-21	$19.07	$19.25	$18.59	$18.87	$18.87	101,402
2020-08-20	$18.80	$19.35	$18.74	$19.20	$19.20	102,003
2020-08-19	$19.06	$20.07	$18.62	$19.12	$19.12	109,516
2020-08-18	$19.42	$19.72	$18.76	$18.99	$18.99	158,350
2020-08-17	$20.41	$20.48	$19.26	$19.49	$19.49	73,824
2020-08-14	$20.36	$20.75	$20.22	$20.46	$20.46	58,910
2020-08-13	$21.05	$21.09	$20.31	$20.57	$20.57	133,263
2020-08-12	$21.31	$21.47	$21.08	$21.26	$21.26	132,683
2020-08-11	$20.63	$21.48	$20.33	$21.04	$21.04	121,177
2020-08-10	$18.87	$20.93	$18.71	$20.17	$20.17	151,838
2020-08-07	$17.79	$18.96	$17.43	$18.84	$18.84	121,894
2020-08-06	$17.87	$18.24	$16.34	$18.04	$18.04	255,155
2020-08-05	$18.41	$19.13	$18.15	$19.05	$19.05	110,475
2020-08-04	$17.33	$18.58	$17.33	$18.43	$18.43	143,561
2020-08-03	$16.94	$17.44	$16.61	$17.29	$17.29	104,062
2020-07-31	$17.10	$17.22	$16.48	$16.88	$16.88	99,574
2020-07-30	$17.35	$17.42	$16.65	$17.32	$17.32	103,694
2020-07-29	$17.51	$17.89	$17.40	$17.74	$17.74	108,016
2020-07-28	$17.92	$18.14	$17.38	$17.44	$17.44	72,400
2020-07-27	$18.48	$18.48	$17.73	$18.04	$18.04	78,954
2020-07-24	$19.33	$19.41	$18.53	$18.53	$18.53	105,916
2020-07-23	$19.14	$19.52	$18.90	$19.33	$19.33	174,322
2020-07-22	$18.83	$19.42	$18.68	$19.16	$19.16	81,192
2020-07-21	$18.33	$19.15	$18.33	$19.05	$19.05	87,846
2020-07-20	$18.38	$18.38	$17.60	$18.04	$18.04	70,111
2020-07-17	$19.10	$19.30	$18.52	$18.53	$18.53	59,800
2020-07-16	$19.12	$19.25	$18.71	$19.05	$19.05	69,200
2020-07-15	$18.81	$19.48	$18.47	$19.34	$19.34	133,100
2020-07-14	$18.27	$18.35	$17.83	$18.28	$18.28	89,200
2020-07-13	$18.48	$18.74	$18.08	$18.32	$18.32	77,200
2020-07-10	$17.62	$18.23	$16.70	$18.17	$18.17	173,200
2020-07-09	$18.47	$18.47	$17.41	$17.49	$17.49	83,800
2020-07-08	$18.35	$18.94	$18.20	$18.54	$18.54	133,600
2020-07-07	$19.45	$19.59	$18.37	$18.47	$18.47	94,600
2020-07-06	$19.58	$20.05	$19.22	$19.80	$19.80	104,300
2020-07-02	$19.45	$20.17	$19.03	$19.13	$19.13	66,200
2020-07-01	$19.97	$20.32	$18.86	$18.88	$18.88	98,600
2020-06-30	$19.57	$20.02	$19.29	$19.91	$19.91	121,800
2020-06-29	$18.68	$20.11	$18.25	$19.77	$19.77	106,300
2020-06-26	$18.12	$18.56	$17.63	$18.23	$18.23	200,336
2020-06-25	$17.94	$18.42	$17.58	$18.39	$18.39	141,657
2020-06-24	$18.94	$18.94	$17.75	$18.12	$18.12	122,470
2020-06-23	$19.66	$19.87	$18.65	$19.37	$19.37	173,431
2020-06-22	$19.24	$19.55	$18.48	$19.38	$19.38	119,419
2020-06-19	$19.14	$19.67	$19.02	$19.61	$19.61	325,790
2020-06-18	$18.59	$19.23	$18.21	$18.95	$18.95	125,065
2020-06-17	$20.89	$20.89	$18.86	$18.96	$18.96	189,410
2020-06-16	$20.32	$21.14	$19.54	$20.97	$20.97	184,944
2020-06-15	$18.33	$19.53	$17.68	$19.04	$19.04	122,087
2020-06-12	$19.80	$20.09	$18.82	$19.34	$19.34	179,875
2020-06-11	$19.78	$20.08	$18.35	$18.51	$18.51	167,560
2020-06-10	$23.07	$23.07	$19.93	$20.61	$20.61	288,844
2020-06-09	$23.60	$24.16	$22.72	$23.49	$23.49	222,175
2020-06-08	$25.27	$26.63	$24.10	$24.28	$24.28	286,881
2020-06-05	$22.89	$25.10	$22.71	$24.41	$24.41	224,326
2020-06-04	$20.26	$21.88	$20.15	$21.66	$21.66	183,956
2020-06-03	$19.70	$20.68	$19.56	$20.40	$20.40	194,763
2020-06-02	$18.63	$19.50	$17.90	$19.11	$19.11	115,845
2020-06-01	$17.69	$18.34	$17.63	$17.70	$17.70	104,097
2020-05-29	$17.50	$17.81	$17.08	$17.63	$17.63	160,866
2020-05-28	$18.66	$18.82	$17.53	$17.83	$17.83	147,420
2020-05-27	$17.67	$18.54	$17.26	$18.23	$18.23	136,495
2020-05-26	$16.12	$17.04	$15.88	$16.98	$16.98	149,491
2020-05-22	$15.29	$15.76	$14.99	$15.67	$15.67	68,101
2020-05-21	$15.48	$15.81	$14.78	$15.17	$15.17	95,369
2020-05-20	$14.82	$15.97	$14.82	$15.52	$15.52	101,310
2020-05-19	$15.12	$15.49	$14.42	$14.43	$14.43	105,409
2020-05-18	$14.38	$15.47	$14.25	$15.23	$15.23	186,045
2020-05-15	$13.79	$13.98	$12.96	$13.75	$13.75	197,654
2020-05-14	$12.00	$13.46	$11.29	$13.39	$13.39	227,908
2020-05-13	$12.62	$12.62	$11.68	$11.87	$11.87	200,869
2020-05-12	$13.93	$13.95	$12.73	$12.74	$12.74	202,864
2020-05-11	$15.66	$15.66	$13.55	$14.00	$14.00	297,694
2020-05-08	$14.99	$16.34	$14.64	$16.05	$16.05	330,714
2020-05-07	$13.71	$14.37	$13.42	$14.13	$14.13	192,768
2020-05-06	$14.09	$14.54	$13.33	$13.48	$13.48	118,468
2020-05-05	$14.56	$15.30	$14.02	$14.13	$14.13	155,709
2020-05-04	$13.99	$14.82	$13.60	$14.13	$14.13	121,525
2020-05-01	$14.41	$14.87	$13.90	$14.15	$14.15	136,907
2020-04-30	$15.43	$15.52	$14.71	$14.92	$14.92	126,449
2020-04-29	$15.00	$16.00	$14.83	$15.78	$15.78	192,117
2020-04-28	$14.57	$15.00	$13.97	$14.30	$14.30	214,602
2020-04-27	$13.37	$14.14	$13.26	$14.02	$14.02	104,891
2020-04-24	$13.55	$13.55	$13.01	$13.26	$13.26	111,030
2020-04-23	$12.89	$13.84	$12.81	$13.40	$13.40	73,442
2020-04-22	$13.27	$13.43	$12.71	$12.77	$12.77	74,588
2020-04-21	$12.09	$13.32	$12.01	$12.85	$12.85	122,541
2020-04-20	$13.14	$13.47	$12.15	$12.64	$12.64	104,428
2020-04-17	$13.02	$13.69	$12.80	$13.50	$13.50	180,020
2020-04-16	$13.17	$13.17	$12.00	$12.55	$12.55	126,635
2020-04-15	$13.38	$13.85	$12.30	$13.23	$13.23	196,961
2020-04-14	$14.35	$14.56	$13.69	$14.00	$14.00	203,258
2020-04-13	$13.37	$14.17	$12.78	$13.89	$13.89	187,640
2020-04-09	$13.15	$13.79	$12.28	$13.25	$13.25	367,506
2020-04-08	$12.93	$12.99	$12.10	$12.84	$12.84	161,518
2020-04-07	$12.73	$12.89	$11.97	$12.42	$12.42	199,756
2020-04-06	$12.07	$12.18	$11.73	$12.00	$12.00	162,609
2020-04-03	$11.36	$11.76	$10.69	$11.23	$11.23	168,864
2020-04-02	$11.18	$11.84	$11.04	$11.62	$11.62	153,221
2020-04-01	$11.51	$11.88	$11.02	$11.28	$11.28	213,617
2020-03-31	$11.75	$12.97	$11.52	$12.26	$12.26	175,149
2020-03-30	$12.85	$12.85	$11.61	$11.94	$11.94	111,032
2020-03-27	$12.98	$13.35	$12.51	$12.82	$12.82	148,692
2020-03-26	$12.61	$14.10	$12.61	$13.65	$13.65	209,113
2020-03-25	$12.49	$12.83	$11.78	$12.43	$12.43	217,270
2020-03-24	$12.54	$12.96	$11.16	$12.45	$12.45	153,872
2020-03-23	$11.26	$12.32	$10.50	$11.69	$11.69	125,774
2020-03-20	$12.14	$12.35	$10.74	$11.06	$11.06	229,767
2020-03-19	$11.07	$12.75	$10.44	$12.10	$12.10	159,279
2020-03-18	$13.15	$13.50	$10.92	$11.19	$11.19	124,402
2020-03-17	$12.62	$13.92	$10.64	$13.34	$13.34	178,502
2020-03-16	$13.45	$14.46	$12.12	$12.35	$12.35	174,094
2020-03-13	$14.09	$14.94	$12.53	$14.49	$14.49	162,501
2020-03-12	$15.12	$15.12	$12.95	$12.96	$12.96	173,706
2020-03-11	$17.12	$17.60	$16.04	$16.23	$16.23	158,412
2020-03-10	$18.49	$18.49	$16.56	$17.00	$17.00	209,334
2020-03-09	$20.80	$21.30	$17.30	$17.35	$17.35	138,432
2020-03-06	$27.36	$27.36	$22.52	$23.03	$23.03	282,997
2020-03-05	$28.50	$28.51	$26.78	$27.54	$27.54	119,976
2020-03-04	$28.72	$29.29	$27.70	$29.10	$29.10	70,334
2020-03-03	$28.74	$29.44	$27.64	$28.23	$28.23	98,175
2020-03-02	$28.57	$28.74	$27.58	$28.74	$28.74	114,527
2020-02-28	$28.50	$29.39	$27.56	$28.39	$28.39	102,026
2020-02-27	$29.43	$30.65	$28.21	$29.70	$29.70	78,121
2020-02-26	$30.62	$31.19	$30.10	$30.33	$30.33	37,636
2020-02-25	$31.55	$31.55	$29.92	$30.37	$30.37	101,136
2020-02-24	$31.42	$31.71	$30.59	$31.59	$31.59	53,645
2020-02-21	$33.00	$33.00	$32.05	$32.74	$32.74	46,940
2020-02-20	$32.93	$33.67	$32.89	$33.02	$33.02	46,348
2020-02-19	$33.27	$33.31	$32.75	$32.96	$32.96	44,754
2020-02-18	$34.18	$34.27	$32.90	$33.05	$33.05	46,513
2020-02-14	$35.08	$35.08	$34.18	$34.38	$34.38	27,697
2020-02-13	$34.63	$34.91	$34.30	$34.66	$34.66	47,760
2020-02-12	$34.83	$35.73	$34.72	$34.93	$34.93	58,433
2020-02-11	$34.18	$34.88	$34.18	$34.48	$34.48	24,103
2020-02-10	$33.77	$33.90	$33.40	$33.80	$33.80	53,200
2020-02-07	$34.65	$34.65	$33.47	$33.94	$33.94	62,982
2020-02-06	$36.27	$36.39	$35.09	$35.27	$35.27	55,392
2020-02-05	$35.22	$35.97	$35.08	$35.97	$35.97	43,505
2020-02-04	$34.91	$35.33	$34.46	$34.63	$34.63	42,209
2020-02-03	$34.48	$35.02	$33.93	$34.23	$34.23	74,493
2020-01-31	$35.75	$36.00	$34.42	$34.67	$34.67	149,071
2020-01-30	$35.71	$36.29	$35.50	$36.15	$36.15	48,559
2020-01-29	$36.43	$36.94	$36.14	$36.19	$36.19	141,213
2020-01-28	$36.36	$36.94	$36.00	$36.42	$36.42	35,610
2020-01-27	$35.45	$36.54	$34.74	$36.06	$36.06	59,588
2020-01-24	$37.58	$37.58	$36.57	$36.96	$36.96	26,681
2020-01-23	$37.35	$38.02	$36.26	$37.74	$37.74	81,973
2020-01-22	$38.87	$38.87	$37.58	$37.58	$37.58	63,263
2020-01-21	$39.05	$39.05	$38.15	$38.57	$38.57	64,759
2020-01-17	$39.55	$40.00	$39.04	$39.25	$39.25	37,239
2020-01-16	$38.52	$39.62	$38.50	$39.20	$39.20	44,728
2020-01-15	$38.26	$38.63	$37.82	$38.33	$38.33	36,152
2020-01-14	$38.68	$39.40	$38.50	$38.54	$38.54	37,439
2020-01-13	$38.61	$39.22	$38.47	$38.84	$38.84	34,716
2020-01-10	$39.35	$39.71	$38.54	$38.64	$38.64	37,839
2020-01-09	$39.36	$39.96	$39.01	$39.40	$39.40	43,105
2020-01-08	$38.84	$39.88	$38.49	$39.21	$39.21	56,531
2020-01-07	$39.07	$39.14	$38.46	$38.69	$38.69	51,014
2020-01-06	$39.15	$39.80	$38.74	$39.28	$39.28	41,596
2020-01-03	$39.17	$39.76	$38.71	$39.55	$39.55	64,882
2020-01-02	$40.20	$40.40	$38.90	$39.81	$39.81	30,421
2019-12-31	$40.00	$40.20	$39.58	$39.81	$39.81	47,202
2019-12-30	$40.08	$40.36	$39.85	$39.97	$39.97	28,247
2019-12-27	$40.41	$40.41	$39.80	$40.00	$40.00	26,489
2019-12-26	$40.70	$40.70	$40.01	$40.30	$40.30	19,289
2019-12-24	$39.67	$40.75	$39.54	$40.54	$40.54	27,606
2019-12-23	$40.88	$40.91	$39.38	$39.49	$39.49	55,218
2019-12-20	$41.38	$41.69	$40.38	$40.70	$40.70	631,745
2019-12-19	$41.68	$41.68	$41.02	$41.37	$41.37	48,983
2019-12-18	$41.69	$41.69	$40.84	$41.36	$41.36	43,827
2019-12-17	$41.43	$41.74	$41.23	$41.58	$41.58	83,619
2019-12-16	$40.64	$41.76	$40.64	$41.37	$41.37	174,793
2019-12-13	$40.23	$40.38	$39.51	$40.15	$40.15	47,223
2019-12-12	$40.01	$40.80	$39.93	$40.28	$40.28	58,933
2019-12-11	$39.12	$40.11	$39.12	$40.01	$40.01	38,987
2019-12-10	$39.71	$39.81	$38.79	$39.03	$39.03	35,176
2019-12-09	$40.22	$40.39	$39.46	$39.72	$39.72	100,796
2019-12-06	$39.17	$40.63	$39.13	$40.32	$40.32	116,979
2019-12-05	$38.21	$38.86	$37.84	$38.68	$38.68	73,983
2019-12-04	$37.77	$38.50	$37.74	$37.85	$37.85	57,738
2019-12-03	$37.13	$37.94	$36.80	$37.49	$37.49	45,553
2019-12-02	$38.70	$38.74	$37.43	$37.71	$37.71	74,066
2019-11-29	$38.89	$38.97	$38.33	$38.53	$38.53	13,427
2019-11-27	$39.55	$39.77	$38.62	$39.00	$39.00	25,114
2019-11-26	$39.91	$40.11	$39.25	$39.42	$39.42	121,352
2019-11-25	$39.34	$40.47	$38.82	$40.03	$40.03	44,810
2019-11-22	$38.57	$39.42	$37.90	$39.01	$39.01	46,191
2019-11-21	$39.21	$39.38	$38.01	$38.31	$38.31	48,212
2019-11-20	$39.01	$39.70	$38.53	$39.01	$39.01	66,953
2019-11-19	$39.16	$39.53	$38.40	$39.31	$39.31	58,210
2019-11-18	$39.27	$39.46	$38.76	$38.89	$38.89	35,881
2019-11-15	$40.02	$40.02	$39.20	$39.36	$39.36	35,097
2019-11-14	$40.02	$40.40	$39.38	$39.65	$39.65	30,448
2019-11-13	$41.04	$41.07	$39.86	$40.14	$40.14	32,019
2019-11-12	$41.96	$42.03	$40.80	$41.42	$41.42	36,700
2019-11-11	$41.24	$42.28	$40.67	$41.92	$41.92	66,651
2019-11-08	$40.67	$41.21	$40.25	$41.00	$41.00	69,458
2019-11-07	$38.98	$43.94	$38.82	$40.94	$40.94	155,410
2019-11-06	$36.00	$36.71	$35.49	$36.05	$36.05	67,093
2019-11-05	$36.24	$37.15	$35.52	$36.02	$36.02	74,823
2019-11-04	$36.03	$36.66	$35.70	$36.16	$36.16	53,870
2019-11-01	$34.84	$35.98	$34.38	$35.89	$35.89	37,577
2019-10-31	$35.16	$35.16	$33.79	$34.52	$34.52	90,203
2019-10-30	$35.40	$35.64	$34.74	$35.27	$35.27	42,921
2019-10-29	$34.75	$35.65	$34.74	$35.60	$35.60	53,623
2019-10-28	$34.76	$35.45	$34.76	$34.94	$34.94	45,631
2019-10-25	$34.26	$34.87	$34.04	$34.58	$34.58	35,372
2019-10-24	$35.16	$35.42	$34.37	$34.42	$34.42	36,897
2019-10-23	$34.41	$35.42	$33.99	$35.23	$35.23	49,401
2019-10-22	$33.37	$34.49	$32.95	$34.40	$34.40	74,753
2019-10-21	$33.44	$33.90	$32.83	$33.30	$33.30	79,840
2019-10-18	$32.86	$33.59	$32.64	$32.98	$32.98	49,242
2019-10-17	$32.96	$33.73	$32.65	$33.00	$33.00	82,442
2019-10-16	$32.69	$33.56	$32.67	$32.77	$32.77	63,756
2019-10-15	$32.29	$33.13	$31.93	$32.85	$32.85	54,445
2019-10-14	$32.44	$32.68	$31.86	$32.17	$32.17	98,304
2019-10-11	$32.21	$33.40	$32.14	$32.60	$32.60	112,560
2019-10-10	$31.98	$32.21	$31.56	$31.59	$31.59	44,002
2019-10-09	$32.44	$32.52	$31.55	$31.93	$31.93	33,276
2019-10-08	$32.29	$32.67	$31.68	$32.02	$32.02	40,386
2019-10-07	$32.88	$33.23	$32.54	$32.87	$32.87	34,354
2019-10-04	$32.62	$33.07	$32.30	$33.00	$33.00	31,917
2019-10-03	$32.70	$33.04	$31.87	$32.61	$32.61	44,312
2019-10-02	$33.14	$33.38	$32.38	$32.85	$32.85	63,300
2019-10-01	$34.20	$35.48	$33.18	$33.55	$33.55	92,956
2019-09-30	$34.67	$34.96	$34.15	$34.72	$34.72	53,640
2019-09-27	$35.12	$35.31	$34.07	$34.57	$34.57	73,102
2019-09-26	$36.55	$36.80	$34.34	$34.95	$34.95	120,545
2019-09-25	$36.11	$36.76	$35.75	$36.31	$36.31	98,126
2019-09-24	$36.61	$36.91	$35.96	$36.11	$36.11	122,390
2019-09-23	$36.13	$36.71	$35.85	$36.67	$36.67	86,875
2019-09-20	$36.36	$36.75	$35.96	$36.35	$36.35	141,911
2019-09-19	$36.55	$37.01	$36.03	$36.37	$36.37	82,412
2019-09-18	$36.29	$36.83	$35.82	$36.51	$36.51	98,173
2019-09-17	$36.58	$36.82	$36.00	$36.37	$36.37	57,062
2019-09-16	$36.17	$37.38	$36.17	$36.76	$36.76	77,946
2019-09-13	$35.25	$36.29	$35.14	$35.92	$35.92	52,900
2019-09-12	$35.50	$36.10	$34.71	$35.29	$35.29	96,406
2019-09-11	$34.34	$35.73	$33.97	$35.61	$35.61	114,822
2019-09-10	$33.18	$34.31	$32.66	$34.31	$34.31	55,192
2019-09-09	$31.92	$33.52	$31.74	$33.05	$33.05	63,232
2019-09-06	$32.95	$32.99	$31.94	$32.02	$32.02	64,946
2019-09-05	$32.11	$33.53	$32.10	$33.13	$33.13	77,731
2019-09-04	$31.51	$31.80	$30.99	$31.43	$31.43	70,514
2019-09-03	$32.08	$32.10	$30.37	$30.97	$30.97	72,626
2019-08-30	$31.97	$32.50	$31.76	$32.45	$32.45	69,529
2019-08-29	$31.16	$31.94	$31.11	$31.76	$31.76	66,599
2019-08-28	$29.57	$31.10	$29.33	$31.00	$31.00	59,956
2019-08-27	$30.32	$30.35	$29.36	$29.62	$29.62	62,991
2019-08-26	$30.49	$30.81	$29.63	$30.01	$30.01	49,901
2019-08-23	$31.09	$31.20	$30.07	$30.15	$30.15	74,571
2019-08-22	$32.10	$32.34	$31.19	$31.29	$31.29	65,970
2019-08-21	$32.39	$32.60	$31.62	$31.90	$31.90	57,338
2019-08-20	$32.69	$33.30	$31.53	$32.01	$32.01	80,218
2019-08-19	$33.07	$33.77	$32.63	$32.91	$32.91	66,639
2019-08-16	$31.88	$32.89	$31.60	$32.60	$32.60	63,038
2019-08-15	$32.04	$32.40	$31.53	$31.62	$31.62	56,395
2019-08-14	$32.12	$32.12	$31.06	$32.11	$32.11	66,216
2019-08-13	$32.38	$33.41	$32.06	$32.73	$32.73	69,207
2019-08-12	$32.47	$32.96	$31.93	$32.32	$32.32	66,976
2019-08-09	$33.86	$33.86	$31.70	$32.67	$32.67	92,860
2019-08-08	$34.07	$34.39	$33.29	$33.78	$33.78	89,599
2019-08-07	$32.95	$34.90	$32.40	$33.91	$33.91	174,347
2019-08-06	$31.37	$31.76	$30.85	$31.52	$31.52	60,556
2019-08-05	$31.33	$31.36	$30.88	$31.17	$31.17	72,670
2019-08-02	$32.49	$32.49	$31.48	$32.03	$32.03	66,642
2019-08-01	$34.02	$34.58	$32.31	$32.69	$32.69	81,364
2019-07-31	$34.35	$34.95	$33.70	$33.95	$33.95	108,132
2019-07-30	$32.35	$34.34	$32.25	$34.29	$34.29	102,145
2019-07-29	$32.58	$32.74	$31.93	$32.58	$32.58	57,083
2019-07-26	$32.11	$32.96	$32.11	$32.61	$32.61	51,149
2019-07-25	$32.92	$32.92	$31.57	$32.01	$32.01	47,811
2019-07-24	$31.68	$32.91	$31.68	$32.91	$32.91	51,993
2019-07-23	$31.75	$31.88	$31.19	$31.88	$31.88	54,982
2019-07-22	$31.27	$32.11	$31.18	$31.59	$31.59	55,383
2019-07-19	$31.94	$32.00	$30.44	$31.37	$31.37	134,472
2019-07-18	$32.39	$32.61	$31.55	$31.82	$31.82	97,015
2019-07-17	$33.03	$33.20	$32.04	$32.42	$32.42	115,498
2019-07-16	$33.50	$33.91	$32.68	$32.97	$32.97	173,929
2019-07-15	$33.73	$33.73	$32.47	$33.26	$33.26	77,540
2019-07-12	$33.37	$34.26	$33.25	$33.87	$33.87	85,234
2019-07-11	$36.72	$36.80	$32.75	$33.72	$33.72	195,906
2019-07-10	$37.30	$37.30	$36.10	$36.51	$36.51	57,229
2019-07-09	$36.96	$37.09	$36.34	$37.02	$37.02	49,250
2019-07-08	$37.12	$37.77	$36.94	$37.06	$37.06	56,690
2019-07-05	$37.08	$37.66	$36.55	$37.42	$37.42	33,066
2019-07-03	$36.80	$37.61	$36.79	$37.32	$37.32	38,992
2019-07-02	$37.76	$37.86	$35.95	$36.77	$36.77	59,959
2019-07-01	$38.67	$38.89	$37.25	$37.65	$37.65	65,530
2019-06-28	$39.05	$39.89	$37.76	$37.89	$37.89	536,906
2019-06-27	$37.69	$38.92	$37.24	$38.92	$38.92	70,269
2019-06-26	$36.64	$37.88	$36.64	$37.42	$37.42	58,296
2019-06-25	$35.93	$36.73	$35.47	$36.37	$36.37	102,541
2019-06-24	$36.74	$37.56	$35.84	$35.88	$35.88	95,628
2019-06-21	$35.58	$37.34	$35.58	$36.74	$36.74	124,005
2019-06-20	$35.79	$36.04	$35.19	$35.85	$35.85	25,262
2019-06-19	$34.98	$35.25	$34.57	$34.99	$34.99	28,808
2019-06-18	$34.15	$35.23	$34.15	$34.91	$34.91	38,831
2019-06-17	$33.96	$34.35	$33.61	$33.77	$33.77	29,963
2019-06-14	$34.69	$34.69	$33.82	$33.83	$33.83	35,608
2019-06-13	$34.34	$35.12	$33.80	$34.64	$34.64	50,305
2019-06-12	$34.32	$34.32	$33.56	$34.18	$34.18	34,712
2019-06-11	$36.40	$36.40	$34.17	$34.54	$34.54	98,923
2019-06-10	$34.34	$36.06	$34.34	$35.80	$35.80	118,165
2019-06-07	$34.08	$34.79	$33.46	$34.19	$34.19	60,654
2019-06-06	$34.49	$34.85	$33.37	$33.89	$33.89	62,621
2019-06-05	$34.59	$35.10	$33.61	$34.41	$34.41	70,973
2019-06-04	$32.71	$34.51	$32.50	$34.45	$34.45	67,543
2019-06-03	$32.22	$33.17	$32.11	$32.45	$32.45	87,234
2019-05-31	$33.13	$33.32	$32.06	$32.22	$32.22	64,586
2019-05-30	$33.83	$34.30	$33.45	$33.67	$33.67	85,900
2019-05-29	$33.32	$34.02	$32.99	$33.65	$33.65	77,459
2019-05-28	$34.04	$34.06	$33.51	$33.65	$33.65	36,553
2019-05-24	$33.77	$34.15	$33.40	$33.99	$33.99	29,151
2019-05-23	$34.87	$34.87	$31.93	$33.51	$33.51	99,049
2019-05-22	$35.54	$35.90	$34.91	$35.25	$35.25	30,702
2019-05-21	$35.48	$36.09	$35.10	$35.73	$35.73	76,953
2019-05-20	$34.73	$35.57	$34.28	$35.29	$35.29	54,752
2019-05-17	$35.35	$35.50	$34.86	$35.03	$35.03	36,272
2019-05-16	$35.82	$36.20	$35.54	$35.73	$35.73	34,767
2019-05-15	$35.30	$36.00	$35.03	$35.72	$35.72	35,139
2019-05-14	$36.01	$36.01	$35.50	$35.67	$35.67	87,675
2019-05-13	$36.09	$36.63	$35.31	$35.95	$35.95	49,566
2019-05-10	$36.63	$37.11	$35.50	$37.07	$37.07	74,297
2019-05-09	$36.81	$37.57	$36.13	$36.90	$36.90	67,431
2019-05-08	$38.76	$39.41	$36.58	$37.16	$37.16	133,352
2019-05-07	$42.51	$42.51	$38.80	$39.02	$39.02	175,958
2019-05-06	$42.33	$43.95	$42.01	$43.50	$43.50	80,717
2019-05-03	$41.67	$43.38	$41.67	$43.38	$43.38	40,685
2019-05-02	$41.90	$42.47	$41.19	$41.39	$41.39	30,704
2019-05-01	$42.94	$43.17	$41.93	$42.08	$42.08	132,478
2019-04-30	$43.67	$43.67	$42.10	$42.89	$42.89	117,222
2019-04-29	$43.56	$43.97	$43.04	$43.80	$43.80	42,555
2019-04-26	$43.15	$43.71	$42.33	$43.66	$43.66	41,802
2019-04-25	$43.91	$44.07	$42.81	$43.17	$43.17	65,529
2019-04-24	$45.00	$45.00	$43.87	$44.50	$44.50	59,873
2019-04-23	$44.19	$45.06	$43.77	$44.82	$44.82	48,448
2019-04-22	$44.68	$44.99	$43.57	$43.86	$43.86	54,391
2019-04-18	$45.00	$45.66	$44.68	$44.99	$44.99	51,941
2019-04-17	$44.06	$45.07	$43.77	$45.00	$45.00	68,656
2019-04-16	$43.97	$44.54	$43.60	$43.87	$43.87	66,756
2019-04-15	$44.16	$44.17	$43.31	$43.79	$43.79	40,518
2019-04-12	$44.45	$44.89	$43.75	$44.15	$44.15	53,947
2019-04-11	$43.37	$44.06	$42.87	$44.01	$44.01	63,917
2019-04-10	$41.94	$43.57	$41.80	$43.37	$43.37	86,304
2019-04-09	$42.22	$42.49	$41.78	$41.96	$41.96	89,196
2019-04-08	$42.45	$42.65	$41.92	$42.43	$42.43	51,168
2019-04-05	$41.93	$42.89	$41.58	$42.59	$42.59	88,340
2019-04-04	$41.36	$42.11	$41.33	$41.80	$41.80	56,930
2019-04-03	$40.65	$41.33	$40.20	$41.13	$41.13	89,242
2019-04-02	$40.88	$41.88	$40.21	$40.26	$40.26	63,783
2019-04-01	$39.28	$41.27	$38.96	$41.05	$41.05	150,185
2019-03-29	$39.80	$40.00	$38.62	$38.92	$38.92	94,230
2019-03-28	$38.98	$39.56	$38.76	$39.49	$39.49	65,487
2019-03-27	$38.53	$39.44	$37.72	$38.98	$38.98	96,388
2019-03-26	$39.27	$39.69	$38.23	$38.47	$38.47	55,675
2019-03-25	$38.97	$39.41	$38.12	$38.91	$38.91	66,055
2019-03-22	$40.75	$40.75	$38.70	$38.76	$38.76	87,741
2019-03-21	$41.29	$41.96	$40.90	$41.07	$41.07	61,938
2019-03-20	$41.23	$42.20	$40.38	$41.33	$41.33	79,429
2019-03-19	$42.25	$42.42	$41.15	$41.22	$41.22	61,434
2019-03-18	$40.71	$42.10	$40.44	$42.00	$42.00	96,839
2019-03-15	$40.42	$41.45	$40.27	$40.57	$40.57	159,968
2019-03-14	$39.84	$40.74	$39.05	$40.37	$40.37	123,572
2019-03-13	$40.49	$40.89	$39.65	$39.67	$39.67	94,694
2019-03-12	$41.18	$41.65	$40.07	$40.41	$40.41	119,187
2019-03-11	$42.68	$42.68	$40.56	$41.13	$41.13	237,480
2019-03-08	$37.76	$42.99	$36.18	$42.17	$42.17	519,311
2019-03-07	$32.27	$32.73	$30.62	$31.70	$31.70	88,024
2019-03-06	$33.34	$33.75	$32.02	$32.20	$32.20	73,404
2019-03-05	$33.97	$34.98	$33.20	$33.33	$33.33	68,789
2019-03-04	$35.07	$35.42	$33.61	$33.89	$33.89	91,310
2019-03-01	$35.60	$35.87	$34.65	$35.02	$35.02	56,828
2019-02-28	$35.08	$35.68	$34.24	$35.37	$35.37	71,837
2019-02-27	$35.09	$35.33	$34.73	$35.08	$35.08	64,077
2019-02-26	$36.54	$36.65	$35.23	$35.28	$35.28	82,913
2019-02-25	$37.12	$37.40	$36.64	$36.64	$36.64	52,872
2019-02-22	$36.52	$36.94	$36.45	$36.87	$36.87	29,384
2019-02-21	$36.16	$36.66	$35.83	$36.28	$36.28	49,298
2019-02-20	$35.95	$36.46	$35.30	$36.32	$36.32	76,472
2019-02-19	$34.77	$35.87	$34.73	$35.70	$35.70	62,682
2019-02-15	$33.91	$35.19	$33.91	$34.80	$34.80	51,715
2019-02-14	$33.74	$34.14	$33.45	$33.89	$33.89	67,021
2019-02-13	$33.34	$33.92	$33.34	$33.90	$33.90	54,161
2019-02-12	$32.66	$33.27	$32.58	$33.21	$33.21	40,260
2019-02-11	$32.02	$32.49	$31.83	$32.32	$32.32	29,696
2019-02-08	$32.03	$32.17	$31.71	$32.05	$32.05	38,555
2019-02-07	$33.22	$33.22	$31.92	$32.05	$32.05	43,040
2019-02-06	$32.51	$33.45	$32.04	$33.23	$33.23	53,217
2019-02-05	$32.51	$32.71	$31.71	$32.51	$32.51	57,555
2019-02-04	$32.16	$32.74	$31.70	$32.59	$32.59	46,381
2019-02-01	$32.92	$33.33	$31.73	$32.17	$32.17	82,488
2019-01-31	$32.20	$33.25	$31.68	$32.91	$32.91	62,308
2019-01-30	$31.85	$32.22	$31.30	$32.05	$32.05	61,219
2019-01-29	$31.29	$31.69	$31.09	$31.56	$31.56	57,565
2019-01-28	$31.96	$32.14	$31.15	$31.28	$31.28	40,654
2019-01-25	$32.48	$32.85	$32.16	$32.26	$32.26	47,631
2019-01-24	$31.94	$32.28	$31.72	$32.03	$32.03	42,743
2019-01-23	$32.08	$33.22	$31.46	$31.93	$31.93	71,518
2019-01-22	$32.50	$32.56	$31.38	$31.83	$31.83	71,565
2019-01-18	$32.11	$32.84	$31.55	$32.78	$32.78	311,078
2019-01-17	$31.49	$32.44	$31.49	$31.99	$31.99	55,383
2019-01-16	$31.41	$32.13	$31.39	$31.71	$31.71	41,153
2019-01-15	$31.44	$31.98	$31.10	$31.39	$31.39	39,367
2019-01-14	$31.84	$32.22	$31.24	$31.39	$31.39	40,547
2019-01-11	$32.02	$32.32	$31.59	$32.04	$32.04	54,800
2019-01-10	$32.05	$32.68	$32.05	$32.35	$32.35	28,779
2019-01-09	$31.95	$32.62	$31.82	$32.31	$32.31	54,053
2019-01-08	$30.94	$32.16	$30.63	$31.78	$31.78	73,893
2019-01-07	$30.16	$31.08	$28.52	$30.53	$30.53	129,213
2019-01-04	$29.18	$30.91	$29.18	$30.17	$30.17	142,492
2019-01-03	$29.49	$29.50	$28.38	$29.00	$29.00	96,717
2019-01-02	$27.31	$30.38	$27.31	$29.50	$29.50	248,970
2018-12-31	$28.04	$28.52	$27.46	$27.84	$27.84	92,262
2018-12-28	$28.38	$29.13	$27.88	$27.95	$27.95	66,882
2018-12-27	$27.86	$30.28	$27.25	$28.35	$28.35	56,708
2018-12-26	$27.87	$29.01	$26.95	$28.43	$28.43	81,145
2018-12-24	$27.94	$28.78	$27.28	$27.75	$27.75	51,433
2018-12-21	$28.08	$28.76	$27.38	$27.93	$27.93	741,372
2018-12-20	$29.51	$30.22	$27.89	$28.06	$28.06	95,190
2018-12-19	$31.17	$31.29	$29.39	$29.70	$29.70	69,073
2018-12-18	$32.17	$32.56	$30.91	$30.96	$30.96	81,311
2018-12-17	$32.28	$33.08	$31.63	$31.94	$31.94	94,521
2018-12-14	$33.58	$34.66	$32.21	$32.27	$32.27	66,815
2018-12-13	$35.64	$35.64	$33.84	$34.03	$34.03	68,396
2018-12-12	$35.12	$36.06	$35.12	$35.46	$35.46	43,310
2018-12-11	$35.26	$35.71	$34.03	$34.52	$34.52	44,193
2018-12-10	$35.04	$35.34	$34.19	$34.60	$34.60	93,364
2018-12-07	$35.72	$36.38	$34.92	$35.03	$35.03	72,001
2018-12-06	$33.84	$35.57	$33.06	$35.50	$35.50	126,182
2018-12-04	$36.82	$37.15	$34.63	$34.71	$34.71	150,785
2018-12-03	$37.00	$38.13	$36.22	$37.04	$37.04	80,611
2018-11-30	$36.46	$37.35	$36.02	$36.23	$36.23	123,211
2018-11-29	$37.70	$38.23	$36.40	$36.72	$36.72	66,813
2018-11-28	$35.73	$38.76	$34.92	$37.92	$37.92	157,918
2018-11-27	$36.82	$37.00	$35.49	$35.63	$35.63	49,606
2018-11-26	$37.03	$38.10	$36.77	$36.84	$36.84	43,129
2018-11-23	$37.10	$38.24	$36.70	$36.91	$36.91	16,561
2018-11-21	$36.63	$38.02	$36.63	$37.63	$37.63	24,222
2018-11-20	$37.92	$38.16	$36.45	$36.70	$36.70	40,648
2018-11-19	$39.17	$39.83	$38.35	$38.50	$38.50	41,357
2018-11-16	$39.51	$39.66	$38.50	$39.44	$39.44	66,763
2018-11-15	$39.92	$40.89	$39.50	$39.89	$39.89	51,189
2018-11-14	$39.98	$40.91	$39.73	$40.26	$40.26	83,190
2018-11-13	$39.87	$40.55	$39.13	$39.27	$39.27	39,749
2018-11-12	$39.80	$40.69	$39.06	$39.72	$39.72	44,188
2018-11-09	$41.43	$41.43	$39.72	$39.81	$39.81	52,405
2018-11-08	$42.10	$42.22	$41.43	$41.61	$41.61	35,501
2018-11-07	$42.33	$43.49	$41.67	$42.10	$42.10	85,256
2018-11-06	$40.03	$42.71	$39.84	$42.45	$42.45	132,471
2018-11-05	$36.54	$40.69	$35.70	$39.87	$39.87	281,787
2018-11-02	$33.65	$35.18	$33.65	$34.78	$34.78	101,876
2018-11-01	$31.97	$33.93	$31.95	$33.54	$33.54	58,880
2018-10-31	$31.36	$32.02	$31.28	$31.78	$31.78	64,396
2018-10-30	$30.73	$31.19	$30.35	$30.98	$30.98	59,706
2018-10-29	$32.31	$32.31	$30.34	$30.74	$30.74	56,274
2018-10-26	$31.48	$32.25	$31.11	$31.85	$31.85	55,917
2018-10-25	$32.15	$32.78	$31.91	$32.02	$32.02	60,230
2018-10-24	$34.35	$34.69	$31.76	$31.88	$31.88	121,978
2018-10-23	$34.86	$34.91	$33.73	$34.36	$34.36	129,002
2018-10-22	$36.07	$36.25	$34.63	$35.37	$35.37	51,251
2018-10-19	$35.99	$36.72	$35.11	$35.92	$35.92	48,736
2018-10-18	$36.62	$36.66	$35.56	$36.02	$36.02	50,186
2018-10-17	$37.39	$37.39	$36.23	$36.76	$36.76	32,844
2018-10-16	$36.78	$37.63	$35.98	$37.52	$37.52	39,221
2018-10-15	$36.42	$37.14	$36.04	$36.59	$36.59	43,941
2018-10-12	$37.35	$37.35	$36.12	$36.46	$36.46	75,109
2018-10-11	$37.60	$38.53	$36.59	$36.72	$36.72	81,247
2018-10-10	$38.80	$39.23	$37.68	$37.83	$37.83	89,224
2018-10-09	$38.25	$39.68	$38.25	$38.71	$38.71	90,655
2018-10-08	$38.65	$38.65	$37.91	$38.39	$38.39	54,360
2018-10-05	$38.93	$39.14	$38.37	$38.65	$38.65	67,294
2018-10-04	$39.04	$39.39	$38.41	$38.82	$38.82	48,267
2018-10-03	$38.82	$39.54	$38.29	$39.39	$39.39	65,775
2018-10-02	$39.67	$39.74	$38.57	$38.75	$38.75	70,138
2018-10-01	$40.18	$41.08	$39.59	$39.68	$39.68	88,092
2018-09-28	$39.75	$40.70	$39.15	$40.07	$40.07	81,134
2018-09-27	$40.03	$40.40	$39.72	$39.87	$39.87	73,824
2018-09-26	$40.62	$40.99	$39.81	$39.98	$39.98	71,417
2018-09-25	$40.46	$41.11	$38.20	$40.61	$40.61	69,792
2018-09-24	$40.94	$40.94	$40.07	$40.40	$40.40	87,923
2018-09-21	$41.50	$41.56	$40.93	$41.12	$41.12	151,571
2018-09-20	$41.46	$42.68	$40.89	$41.57	$41.57	66,364
2018-09-19	$42.01	$42.36	$41.02	$41.20	$41.20	84,525
2018-09-18	$42.08	$43.56	$41.91	$41.96	$41.96	81,145
2018-09-17	$43.43	$44.98	$41.94	$42.15	$42.15	134,257
2018-09-14	$43.27	$44.07	$43.27	$43.53	$43.53	59,730
2018-09-13	$43.92	$44.04	$43.19	$43.28	$43.28	92,091
2018-09-12	$44.51	$44.69	$43.69	$43.93	$43.93	52,241
2018-09-11	$44.70	$45.61	$44.46	$44.56	$44.56	69,542
2018-09-10	$45.22	$45.22	$44.21	$44.87	$44.87	47,679
2018-09-07	$44.86	$45.13	$44.11	$45.04	$45.04	53,879
2018-09-06	$47.82	$47.82	$44.90	$45.00	$45.00	78,078
2018-09-05	$47.00	$47.02	$45.96	$46.90	$46.90	49,512
2018-09-04	$45.82	$47.12	$45.29	$47.01	$47.01	69,785
2018-08-31	$45.77	$46.28	$45.27	$45.89	$45.89	41,974
2018-08-30	$46.44	$46.85	$45.77	$45.91	$45.91	22,031
2018-08-29	$46.98	$46.98	$45.92	$46.64	$46.64	24,989
2018-08-28	$47.54	$48.05	$46.51	$46.99	$46.99	47,469
2018-08-27	$48.64	$48.90	$47.29	$47.37	$47.37	48,260
2018-08-24	$48.70	$49.15	$48.33	$48.56	$48.56	61,626
2018-08-23	$48.39	$49.07	$48.03	$48.59	$48.59	85,281
2018-08-22	$46.96	$48.69	$46.76	$48.34	$48.34	101,454
2018-08-21	$46.93	$47.60	$46.71	$47.12	$47.12	39,946
2018-08-20	$46.43	$47.24	$46.01	$46.84	$46.84	41,743
2018-08-17	$46.50	$46.95	$46.05	$46.40	$46.40	43,693
2018-08-16	$45.62	$47.09	$45.60	$46.76	$46.76	70,542
2018-08-15	$46.16	$47.55	$44.60	$45.32	$45.32	110,346
2018-08-14	$45.65	$46.78	$45.61	$46.32	$46.32	94,989
2018-08-13	$46.60	$47.14	$45.44	$45.90	$45.90	116,201
2018-08-10	$47.41	$47.97	$46.38	$46.57	$46.57	113,241
2018-08-09	$48.75	$49.40	$47.57	$47.67	$47.67	165,810
2018-08-08	$48.00	$49.50	$45.97	$48.68	$48.68	324,281
2018-08-07	$42.04	$44.47	$40.92	$44.47	$44.47	71,082
2018-08-06	$42.29	$42.29	$41.26	$41.82	$41.82	99,020
2018-08-03	$42.11	$42.68	$41.47	$41.54	$41.54	65,642
2018-08-02	$40.82	$42.36	$40.58	$42.12	$42.12	71,181
2018-08-01	$41.34	$41.34	$40.01	$41.18	$41.18	38,379
2018-07-31	$40.51	$41.48	$40.25	$41.34	$41.34	43,926
2018-07-30	$40.62	$41.49	$40.10	$40.30	$40.30	40,124
2018-07-27	$42.46	$42.46	$40.53	$40.60	$40.60	57,182
2018-07-26	$42.42	$43.28	$42.07	$42.39	$42.39	41,733
2018-07-25	$43.09	$43.37	$41.72	$42.43	$42.43	59,091
2018-07-24	$44.17	$44.88	$43.03	$43.24	$43.24	59,944
2018-07-23	$42.58	$44.75	$42.58	$44.05	$44.05	116,711
2018-07-20	$42.78	$42.78	$42.13	$42.64	$42.64	65,556
2018-07-19	$42.15	$43.42	$42.15	$42.55	$42.55	60,544
2018-07-18	$42.04	$42.62	$41.82	$42.33	$42.33	26,266
2018-07-17	$41.89	$42.63	$41.84	$42.05	$42.05	29,381
2018-07-16	$42.23	$42.65	$41.42	$41.90	$41.90	31,043
2018-07-13	$41.86	$42.71	$41.86	$42.38	$42.38	29,906
2018-07-12	$41.77	$42.41	$41.45	$41.85	$41.85	62,343
2018-07-11	$41.50	$42.28	$41.07	$41.38	$41.38	46,392
2018-07-10	$42.26	$43.10	$41.50	$41.71	$41.71	61,685
2018-07-09	$41.31	$42.23	$40.73	$42.19	$42.19	43,589
2018-07-06	$40.52	$41.21	$39.99	$41.01	$41.01	36,709
2018-07-05	$39.63	$40.69	$39.09	$40.51	$40.51	103,286
2018-07-03	$39.19	$39.49	$39.09	$39.46	$39.46	34,845
2018-07-02	$38.12	$39.10	$37.66	$39.01	$39.01	58,587
2018-06-29	$37.28	$38.45	$37.16	$38.20	$38.20	121,930
2018-06-28	$38.61	$38.61	$36.50	$36.83	$36.83	109,830
2018-06-27	$39.36	$40.17	$38.65	$38.65	$38.65	145,514
2018-06-26	$39.13	$39.68	$38.82	$39.52	$39.52	53,100
2018-06-25	$39.26	$39.62	$38.28	$39.08	$39.08	79,518
2018-06-22	$39.46	$39.86	$38.75	$39.53	$39.53	182,822
2018-06-21	$40.52	$40.52	$39.04	$39.10	$39.10	60,317
2018-06-20	$40.39	$40.82	$39.51	$40.51	$40.51	51,733
2018-06-19	$40.31	$40.57	$39.52	$40.31	$40.31	65,354
2018-06-18	$40.08	$40.82	$38.43	$40.67	$40.67	47,357
2018-06-15	$39.68	$40.39	$39.09	$40.31	$40.31	145,685
2018-06-14	$39.85	$40.99	$39.39	$39.90	$39.90	109,484
2018-06-13	$39.84	$39.92	$38.86	$39.70	$39.70	44,911
2018-06-12	$40.02	$40.38	$39.49	$39.85	$39.85	54,817
2018-06-11	$39.76	$40.42	$39.72	$39.86	$39.86	43,092
2018-06-08	$39.56	$39.81	$39.10	$39.77	$39.77	55,963
2018-06-07	$39.65	$39.93	$39.22	$39.65	$39.65	43,905
2018-06-06	$39.84	$40.12	$38.39	$39.53	$39.53	69,602
2018-06-05	$40.14	$40.22	$39.17	$39.86	$39.86	85,067
2018-06-04	$38.92	$39.53	$38.23	$39.27	$39.27	134,585
2018-06-01	$39.22	$39.77	$38.66	$38.69	$38.69	167,818
2018-05-31	$40.58	$40.62	$38.60	$39.02	$39.02	149,938
2018-05-30	$39.95	$41.24	$39.62	$40.79	$40.79	87,250
2018-05-29	$39.34	$39.92	$39.01	$39.79	$39.79	124,617
2018-05-25	$39.88	$40.35	$39.46	$39.54	$39.54	92,202
2018-05-24	$39.90	$40.59	$39.37	$40.05	$40.05	69,097
2018-05-23	$39.99	$40.65	$39.46	$39.90	$39.90	101,891
2018-05-22	$41.92	$42.10	$40.06	$40.09	$40.09	102,896
2018-05-21	$40.96	$42.35	$40.96	$42.01	$42.01	117,219
2018-05-18	$40.00	$41.35	$39.69	$40.78	$40.78	86,932
2018-05-17	$39.04	$40.33	$39.00	$39.80	$39.80	91,566
2018-05-16	$39.05	$39.30	$38.56	$38.93	$38.93	111,312
2018-05-15	$37.46	$39.30	$37.01	$39.06	$39.06	114,872
2018-05-14	$38.12	$38.35	$37.31	$37.59	$37.59	131,958
2018-05-11	$37.93	$38.40	$37.50	$37.93	$37.93	105,009
2018-05-10	$37.66	$38.31	$37.50	$37.80	$37.80	86,857
2018-05-09	$39.11	$42.00	$37.25	$37.89	$37.89	230,137
2018-05-08	$37.89	$39.58	$37.57	$39.10	$39.10	151,182
2018-05-07	$36.86	$38.10	$36.27	$37.95	$37.95	162,721
2018-05-04	$36.23	$37.52	$36.07	$36.79	$36.79	110,624
2018-05-03	$36.66	$37.20	$35.42	$36.35	$36.35	74,439
2018-05-02	$36.21	$37.26	$36.03	$36.75	$36.75	112,027
2018-05-01	$36.26	$36.83	$35.57	$36.32	$36.32	90,939
2018-04-30	$36.95	$37.57	$36.30	$36.30	$36.30	133,196
2018-04-27	$36.37	$37.00	$35.86	$36.90	$36.90	116,423
2018-04-26	$36.22	$36.41	$35.34	$36.34	$36.34	97,165
2018-04-25	$36.20	$36.42	$35.50	$36.15	$36.15	63,567
2018-04-24	$36.99	$37.86	$35.69	$36.15	$36.15	61,584
2018-04-23	$37.57	$37.77	$36.27	$36.77	$36.77	93,989
2018-04-20	$37.99	$37.99	$37.00	$37.53	$37.53	100,948
2018-04-19	$38.26	$38.62	$37.62	$37.94	$37.94	69,640
2018-04-18	$38.11	$38.99	$38.03	$38.46	$38.46	113,125
2018-04-17	$37.37	$38.60	$37.37	$38.03	$38.03	119,273
2018-04-16	$36.68	$37.44	$36.18	$37.09	$37.09	94,143
2018-04-13	$36.60	$36.80	$36.00	$36.56	$36.56	109,489
2018-04-12	$36.47	$37.28	$36.36	$36.47	$36.47	79,161
2018-04-11	$36.90	$37.26	$36.11	$36.60	$36.60	89,344
2018-04-10	$37.03	$37.51	$36.44	$36.94	$36.94	118,130
2018-04-09	$37.65	$37.74	$36.23	$36.50	$36.50	128,182
2018-04-06	$37.51	$37.88	$36.67	$37.32	$37.32	192,052
2018-04-05	$39.00	$39.44	$37.73	$37.74	$37.74	196,580
2018-04-04	$38.01	$39.02	$37.56	$38.73	$38.73	97,866
2018-04-03	$38.63	$38.85	$37.63	$38.49	$38.49	136,337
2018-04-02	$38.96	$39.34	$37.37	$38.41	$38.41	149,773
2018-03-29	$39.03	$40.02	$38.69	$38.95	$38.95	144,727
2018-03-28	$39.25	$40.28	$38.53	$38.81	$38.81	155,132
2018-03-27	$40.34	$41.36	$39.13	$39.26	$39.26	177,019
2018-03-26	$40.22	$41.36	$39.40	$40.48	$40.48	203,890
2018-03-23	$41.58	$43.21	$39.19	$39.29	$39.29	460,792
2018-03-22	$39.80	$41.99	$39.66	$41.48	$41.48	358,839
2018-03-21	$34.04	$40.99	$34.04	$39.92	$39.92	1,026,113
2018-03-20	$32.37	$33.41	$31.59	$32.76	$32.76	139,126
2018-03-19	$32.10	$32.29	$31.25	$32.23	$32.23	108,455
2018-03-16	$32.28	$32.61	$29.60	$32.33	$32.33	234,061
2018-03-15	$32.92	$33.04	$31.77	$32.37	$32.37	78,407
2018-03-14	$33.27	$33.40	$32.28	$32.74	$32.74	85,852
2018-03-13	$32.51	$34.08	$32.09	$33.11	$33.11	55,803
2018-03-12	$32.53	$32.53	$31.21	$32.31	$32.31	79,472
2018-03-09	$32.08	$32.79	$31.37	$32.59	$32.59	51,700
2018-03-08	$31.89	$32.03	$31.37	$31.76	$31.76	48,529
2018-03-07	$30.68	$31.91	$30.41	$31.81	$31.81	66,948
2018-03-06	$30.62	$31.20	$30.38	$30.91	$30.91	57,254
2018-03-05	$30.07	$30.71	$29.75	$30.52	$30.52	74,409
2018-03-02	$28.90	$30.50	$28.46	$30.28	$30.28	93,369
2018-03-01	$29.76	$30.00	$28.75	$29.24	$29.24	94,349
2018-02-28	$31.50	$31.50	$29.52	$29.74	$29.74	119,014
2018-02-27	$32.01	$32.80	$31.54	$31.61	$31.61	113,328
2018-02-26	$31.24	$32.15	$30.38	$32.02	$32.02	62,208
2018-02-23	$30.93	$31.08	$30.42	$31.04	$31.04	57,765
2018-02-22	$30.65	$31.11	$30.17	$30.71	$30.71	36,255
2018-02-21	$30.27	$31.22	$30.27	$30.47	$30.47	45,672
2018-02-20	$30.22	$30.95	$30.08	$30.26	$30.26	40,904
2018-02-16	$30.95	$31.07	$30.47	$30.51	$30.51	47,230
2018-02-15	$31.28	$31.43	$30.41	$30.96	$30.96	60,511
2018-02-14	$30.32	$31.34	$30.11	$30.99	$30.99	81,060
2018-02-13	$30.33	$30.97	$30.28	$30.70	$30.70	50,245
2018-02-12	$30.84	$30.99	$30.22	$30.62	$30.62	85,142
2018-02-09	$30.65	$31.09	$29.18	$30.66	$30.66	102,602
2018-02-08	$30.90	$31.14	$30.26	$30.27	$30.27	90,355
2018-02-07	$31.06	$31.43	$30.55	$30.91	$30.91	65,984
2018-02-06	$30.00	$31.61	$30.00	$31.19	$31.19	105,457
2018-02-05	$31.77	$32.74	$30.53	$30.57	$30.57	95,510
2018-02-02	$33.28	$33.62	$31.89	$32.02	$32.02	81,686
2018-02-01	$33.98	$34.39	$33.05	$33.69	$33.69	115,439
2018-01-31	$34.61	$34.88	$33.79	$34.21	$34.21	162,523
2018-01-30	$34.36	$35.24	$33.81	$34.36	$34.36	119,696
2018-01-29	$34.43	$35.22	$33.10	$34.68	$34.68	101,679
2018-01-26	$34.90	$35.43	$33.88	$34.48	$34.48	113,893
2018-01-25	$34.83	$35.15	$34.17	$35.00	$35.00	136,433
2018-01-24	$34.92	$35.23	$34.29	$34.72	$34.72	67,709
2018-01-23	$34.36	$34.73	$33.77	$34.63	$34.63	78,736
2018-01-22	$34.68	$37.34	$33.70	$34.40	$34.40	80,966
2018-01-19	$33.79	$35.00	$33.71	$34.58	$34.58	121,180
2018-01-18	$33.89	$34.47	$33.58	$33.76	$33.76	70,242
2018-01-17	$33.74	$34.15	$33.17	$33.90	$33.90	100,250
2018-01-16	$33.49	$34.26	$32.90	$33.51	$33.51	132,439
2018-01-12	$32.72	$33.79	$31.91	$33.10	$33.10	138,785
2018-01-11	$30.56	$32.70	$30.56	$32.57	$32.57	97,496
2018-01-10	$30.14	$30.54	$28.35	$30.44	$30.44	140,539
2018-01-09	$30.53	$30.67	$30.12	$30.40	$30.40	76,685
2018-01-08	$30.16	$30.74	$29.94	$30.54	$30.54	47,308
2018-01-05	$29.74	$30.42	$29.14	$30.31	$30.31	68,873
2018-01-04	$29.06	$29.84	$28.70	$29.61	$29.61	59,670
2018-01-03	$30.05	$30.05	$28.88	$29.00	$29.00	86,605
2018-01-02	$29.70	$30.96	$29.61	$30.00	$30.00	94,678
2017-12-29	$30.00	$30.03	$29.35	$29.57	$29.57	73,671
2017-12-28	$29.41	$29.98	$29.23	$29.91	$29.91	36,237
2017-12-27	$29.49	$29.50	$29.01	$29.26	$29.26	40,581
2017-12-26	$29.34	$29.56	$28.95	$29.41	$29.41	67,588
2017-12-22	$30.12	$30.29	$28.73	$29.36	$29.36	77,943
2017-12-21	$29.02	$30.36	$28.85	$30.13	$30.13	80,764
2017-12-20	$28.89	$29.16	$28.47	$29.00	$29.00	42,789
2017-12-19	$28.88	$29.84	$28.37	$28.64	$28.64	71,819
2017-12-18	$28.32	$29.58	$26.89	$28.88	$28.88	71,938
2017-12-15	$27.71	$28.44	$26.90	$28.13	$28.13	207,243
2017-12-14	$28.23	$28.62	$27.33	$27.59	$27.59	126,273
2017-12-13	$27.78	$28.54	$27.45	$28.27	$28.27	73,668
2017-12-12	$27.17	$28.22	$26.82	$27.79	$27.79	93,077
2017-12-11	$27.04	$27.48	$26.65	$27.02	$27.02	93,213
2017-12-08	$27.59	$27.59	$27.06	$27.08	$27.08	36,016
2017-12-07	$26.94	$27.57	$26.81	$27.37	$27.37	69,445
2017-12-06	$27.93	$28.11	$26.58	$26.93	$26.93	213,972
2017-12-05	$28.65	$29.13	$27.87	$27.94	$27.94	142,337
2017-12-04	$28.92	$29.56	$28.26	$28.64	$28.64	79,870
2017-12-01	$27.85	$28.75	$26.55	$28.52	$28.52	110,749
2017-11-30	$28.52	$28.69	$27.21	$27.80	$27.80	269,382
2017-11-29	$27.06	$28.40	$27.06	$28.28	$28.28	88,440
2017-11-28	$26.00	$27.18	$25.86	$27.06	$27.06	99,411
2017-11-27	$26.37	$26.47	$25.85	$25.91	$25.91	67,801
2017-11-24	$26.67	$27.29	$26.24	$26.36	$26.36	43,566
2017-11-22	$26.50	$26.94	$25.42	$26.30	$26.30	53,900
2017-11-21	$25.51	$26.45	$25.51	$26.39	$26.39	62,996
2017-11-20	$25.68	$25.70	$25.19	$25.30	$25.30	43,943
2017-11-17	$25.11	$26.32	$25.11	$25.79	$25.79	56,694
2017-11-16	$25.09	$25.49	$24.94	$25.33	$25.33	163,550
2017-11-15	$26.08	$26.13	$24.89	$25.01	$25.01	172,809
2017-11-14	$26.36	$26.67	$26.23	$26.38	$26.38	85,124
2017-11-13	$26.55	$26.69	$26.13	$26.51	$26.51	99,147
2017-11-10	$26.43	$27.23	$26.26	$26.61	$26.61	87,692
2017-11-09	$26.07	$27.00	$26.07	$26.45	$26.45	72,292
2017-11-08	$25.99	$26.40	$25.82	$26.30	$26.30	85,948
2017-11-07	$26.68	$26.68	$25.89	$25.97	$25.97	140,186
2017-11-06	$26.71	$26.92	$25.84	$26.64	$26.64	124,007
2017-11-03	$30.40	$30.40	$26.11	$26.79	$26.79	215,897
2017-11-02	$30.86	$31.39	$29.27	$30.95	$30.95	56,224
2017-11-01	$32.43	$32.44	$30.68	$30.80	$30.80	71,093
2017-10-31	$31.27	$32.21	$31.27	$32.07	$32.07	50,082
2017-10-30	$31.64	$31.84	$30.83	$31.26	$31.26	39,263
2017-10-27	$31.77	$31.99	$31.21	$31.82	$31.82	55,597
2017-10-26	$31.51	$31.89	$31.45	$31.76	$31.76	31,780
2017-10-25	$31.19	$31.51	$30.73	$31.29	$31.29	62,912
2017-10-24	$31.58	$32.11	$31.19	$31.29	$31.29	63,172
2017-10-23	$32.15	$32.15	$31.21	$31.35	$31.35	36,849
2017-10-20	$31.99	$32.73	$31.79	$32.14	$32.14	65,755
2017-10-19	$31.72	$31.83	$31.24	$31.62	$31.62	45,638
2017-10-18	$31.82	$32.20	$31.70	$31.95	$31.95	112,951
2017-10-17	$31.81	$32.08	$31.31	$31.80	$31.80	53,859
2017-10-16	$32.00	$32.48	$31.76	$31.90	$31.90	56,214
2017-10-13	$32.00	$32.01	$31.51	$31.90	$31.90	53,052
2017-10-12	$31.93	$32.59	$31.92	$31.98	$31.98	59,425
2017-10-11	$32.14	$32.35	$31.60	$32.04	$32.04	67,415
2017-10-10	$32.28	$32.61	$32.04	$32.14	$32.14	48,541
2017-10-09	$32.10	$32.18	$31.52	$32.03	$32.03	44,176
2017-10-06	$32.00	$32.35	$32.00	$32.10	$32.10	48,169
2017-10-05	$31.88	$32.46	$31.81	$32.24	$32.24	65,000
2017-10-04	$32.45	$32.62	$31.56	$31.73	$31.73	58,218
2017-10-03	$32.43	$32.46	$32.03	$32.44	$32.44	67,703
2017-10-02	$31.42	$32.32	$31.03	$32.32	$32.32	67,918
2017-09-29	$31.60	$31.80	$31.30	$31.49	$31.49	51,393
2017-09-28	$32.17	$32.98	$31.55	$31.85	$31.85	102,026
2017-09-27	$31.45	$32.40	$31.00	$32.03	$32.03	132,695
2017-09-26	$30.89	$31.68	$30.26	$31.16	$31.16	84,444
2017-09-25	$29.67	$30.89	$29.67	$30.86	$30.86	78,977
2017-09-22	$29.49	$29.83	$26.56	$29.70	$29.70	60,420
2017-09-21	$30.08	$30.42	$29.25	$29.50	$29.50	61,579
2017-09-20	$29.79	$30.08	$29.46	$30.00	$30.00	68,370
2017-09-19	$29.72	$29.87	$29.40	$29.84	$29.84	49,199
2017-09-18	$29.85	$30.12	$29.46	$29.67	$29.67	80,609
2017-09-15	$29.69	$30.03	$28.83	$29.88	$29.88	213,851
2017-09-14	$28.81	$29.67	$28.69	$29.63	$29.63	74,901
2017-09-13	$28.30	$29.23	$28.30	$29.13	$29.13	61,048
2017-09-12	$28.75	$28.75	$28.30	$28.33	$28.33	39,691
2017-09-11	$27.56	$28.58	$27.20	$28.50	$28.50	63,634
2017-09-08	$27.23	$27.46	$26.68	$27.28	$27.28	72,107
2017-09-07	$26.95	$27.41	$26.47	$27.41	$27.41	67,616
2017-09-06	$26.88	$27.52	$26.65	$26.95	$26.95	137,058
2017-09-05	$26.78	$27.28	$26.51	$26.82	$26.82	93,269
2017-09-01	$27.08	$27.08	$26.47	$26.75	$26.75	114,389
2017-08-31	$28.62	$28.72	$27.00	$27.09	$27.09	176,843
2017-08-30	$27.27	$28.57	$27.22	$28.41	$28.41	101,740
2017-08-29	$26.30	$27.51	$26.30	$27.26	$27.26	118,561
2017-08-28	$26.49	$26.81	$26.23	$26.65	$26.65	84,454
2017-08-25	$26.10	$26.86	$25.97	$26.36	$26.36	52,607
2017-08-24	$26.22	$26.37	$25.83	$25.96	$25.96	98,051
2017-08-23	$25.69	$26.04	$25.67	$25.96	$25.96	68,259
2017-08-22	$25.48	$26.09	$25.48	$26.01	$26.01	63,060
2017-08-21	$25.44	$25.57	$25.27	$25.35	$25.35	68,490
2017-08-18	$25.39	$25.66	$24.86	$25.52	$25.52	130,145
2017-08-17	$26.14	$26.58	$25.61	$25.65	$25.65	77,309
2017-08-16	$26.34	$26.97	$26.23	$26.31	$26.31	86,580
2017-08-15	$27.23	$27.23	$26.22	$26.35	$26.35	73,871
2017-08-14	$27.20	$27.32	$27.05	$27.20	$27.20	106,514
2017-08-11	$26.57	$26.89	$26.47	$26.87	$26.87	76,608
2017-08-10	$27.33	$27.45	$26.38	$26.49	$26.49	71,810
2017-08-09	$28.16	$28.16	$27.32	$27.50	$27.50	102,541
2017-08-08	$28.65	$29.10	$28.18	$28.43	$28.43	89,337
2017-08-07	$28.29	$28.85	$27.89	$28.65	$28.65	210,380
2017-08-04	$27.95	$28.89	$27.78	$28.33	$28.33	120,500
2017-08-03	$26.88	$28.27	$26.88	$27.86	$27.86	149,428
2017-08-02	$28.47	$28.78	$26.51	$26.81	$26.81	183,449
2017-08-01	$28.78	$28.94	$28.34	$28.60	$28.60	154,192
2017-07-31	$29.63	$29.63	$28.29	$28.59	$28.59	127,091
2017-07-28	$29.72	$30.06	$28.84	$29.49	$29.49	155,596
2017-07-27	$30.92	$31.28	$29.37	$29.72	$29.72	201,841
2017-07-26	$33.72	$33.80	$30.44	$30.99	$30.99	470,490
2017-07-25	$33.85	$35.14	$33.59	$33.59	$33.59	237,185
2017-07-24	$33.82	$34.59	$32.95	$33.34	$33.34	194,137
2017-07-21	$35.15	$35.15	$33.49	$33.80	$33.80	189,992
2017-07-20	$35.00	$35.54	$34.68	$34.96	$34.96	81,147
2017-07-19	$34.33	$35.05	$34.33	$34.87	$34.87	112,332
2017-07-18	$35.09	$35.26	$34.04	$34.32	$34.32	71,726
2017-07-17	$35.39	$35.81	$35.10	$35.21	$35.21	78,292
2017-07-14	$35.11	$35.86	$35.11	$35.45	$35.45	55,634
2017-07-13	$35.73	$35.98	$34.56	$35.18	$35.18	93,718
2017-07-12	$35.14	$35.91	$35.02	$35.62	$35.62	145,598
2017-07-11	$33.81	$35.24	$33.22	$34.80	$34.80	121,359
2017-07-10	$33.43	$34.28	$33.30	$33.80	$33.80	116,880
2017-07-07	$33.83	$33.83	$33.02	$33.64	$33.64	92,905
2017-07-06	$34.06	$34.56	$33.55	$33.72	$33.72	119,611
2017-07-05	$34.73	$34.73	$33.63	$34.38	$34.38	107,955
2017-07-03	$34.64	$35.09	$34.26	$34.88	$34.88	66,641
2017-06-30	$34.92	$35.72	$34.10	$34.50	$34.50	103,290
2017-06-29	$35.77	$35.89	$34.60	$34.89	$34.89	93,259
2017-06-28	$34.01	$35.75	$33.93	$35.45	$35.45	233,587
2017-06-27	$33.70	$34.67	$33.13	$33.74	$33.74	172,810
2017-06-26	$33.51	$33.86	$32.79	$33.55	$33.55	103,831
2017-06-23	$33.27	$33.84	$32.82	$33.23	$33.23	254,657
2017-06-22	$33.33	$33.65	$32.67	$33.18	$33.18	163,572
2017-06-21	$34.67	$34.67	$32.72	$33.33	$33.33	160,156
2017-06-20	$36.04	$36.04	$34.54	$34.67	$34.67	93,449
2017-06-19	$36.22	$36.68	$35.53	$36.25	$36.25	49,510
2017-06-16	$36.29	$36.88	$35.62	$36.21	$36.21	113,443
2017-06-15	$35.50	$36.81	$35.50	$36.74	$36.74	77,786
2017-06-14	$36.89	$36.89	$35.52	$36.02	$36.02	70,376
2017-06-13	$36.99	$37.27	$36.56	$36.98	$36.98	88,873
2017-06-12	$39.00	$39.40	$36.78	$36.99	$36.99	115,992
2017-06-09	$37.59	$39.99	$37.14	$39.01	$39.01	121,767
2017-06-08	$36.49	$37.98	$36.21	$37.44	$37.44	95,226
2017-06-07	$36.21	$36.83	$35.56	$35.97	$35.97	100,886
2017-06-06	$35.93	$36.52	$35.15	$36.08	$36.08	77,968
2017-06-05	$36.60	$37.34	$35.83	$36.21	$36.21	110,645
2017-06-02	$36.60	$37.81	$36.11	$36.70	$36.70	113,253
2017-06-01	$36.01	$36.85	$35.40	$36.51	$36.51	146,952
2017-05-31	$35.94	$36.28	$35.06	$35.83	$35.83	158,460
2017-05-30	$36.64	$36.70	$35.37	$35.85	$35.85	92,686
2017-05-26	$36.53	$38.33	$35.68	$36.76	$36.76	170,657
2017-05-25	$38.23	$38.23	$36.54	$36.66	$36.66	110,018
2017-05-24	$38.05	$39.77	$37.75	$37.84	$37.84	155,396
2017-05-23	$38.51	$38.51	$37.50	$37.95	$37.95	106,335
2017-05-22	$38.78	$38.78	$37.53	$38.21	$38.21	82,102
2017-05-19	$39.22	$39.56	$38.10	$38.39	$38.39	143,865
2017-05-18	$38.66	$40.03	$38.13	$38.89	$38.89	164,586
2017-05-17	$41.08	$41.24	$38.83	$38.90	$38.90	210,329
2017-05-16	$37.00	$42.00	$36.30	$41.67	$41.67	8,251
2017-05-15	$33.24	$33.73	$32.64	$33.06	$33.06	154,893
2017-05-12	$34.20	$34.89	$32.59	$32.80	$32.80	90,875
2017-05-11	$35.29	$35.29	$33.53	$34.49	$34.49	151,628
2017-05-10	$35.18	$35.80	$34.80	$35.49	$35.49	105,937
2017-05-09	$35.30	$35.81	$34.12	$35.17	$35.17	127,360
2017-05-08	$35.30	$35.90	$34.40	$35.11	$35.11	86,961
2017-05-05	$35.01	$35.39	$34.66	$35.30	$35.30	121,778
2017-05-04	$35.51	$35.78	$34.29	$34.85	$34.85	64,216
2017-05-03	$35.59	$35.90	$35.11	$35.51	$35.51	63,478
2017-05-02	$36.28	$36.46	$35.39	$35.87	$35.87	64,567
2017-05-01	$36.82	$36.82	$35.25	$36.14	$36.14	136,376
2017-04-28	$37.76	$37.86	$36.44	$36.48	$36.48	51,176
2017-04-27	$38.49	$38.64	$37.20	$37.76	$37.76	75,597
2017-04-26	$37.61	$39.03	$37.61	$38.44	$38.44	105,561
2017-04-25	$37.22	$38.53	$36.92	$37.86	$37.86	64,285
2017-04-24	$37.30	$37.57	$36.56	$36.85	$36.85	81,231
2017-04-21	$36.58	$36.58	$35.33	$36.32	$36.32	89,756
2017-04-20	$36.10	$36.75	$35.15	$36.59	$36.59	73,890
2017-04-19	$36.04	$36.48	$35.33	$35.69	$35.69	74,260
2017-04-18	$35.89	$36.50	$35.27	$35.80	$35.80	74,543
2017-04-17	$35.73	$36.46	$35.25	$36.21	$36.21	103,375
2017-04-13	$36.33	$37.20	$35.42	$35.46	$35.46	85,820
2017-04-12	$39.18	$39.18	$36.37	$36.54	$36.54	88,873
2017-04-11	$37.66	$39.55	$37.34	$39.12	$39.12	167,188
2017-04-10	$37.28	$38.11	$37.21	$37.78	$37.78	151,655
2017-04-07	$37.10	$37.88	$36.87	$37.09	$37.09	86,015
2017-04-06	$36.98	$38.09	$36.10	$37.36	$37.36	139,376
2017-04-05	$38.67	$39.00	$36.55	$36.82	$36.82	244,168
2017-04-04	$37.94	$39.02	$37.94	$38.11	$38.11	220,912
2017-04-03	$38.09	$39.43	$37.44	$38.00	$38.00	273,216
2017-03-31	$33.64	$38.75	$33.26	$37.87	$37.87	620,953
2017-03-30	$32.40	$32.90	$31.65	$32.74	$32.74	114,087
2017-03-29	$31.87	$32.42	$31.78	$32.30	$32.30	83,089
2017-03-28	$31.36	$32.57	$30.64	$32.07	$32.07	104,384
2017-03-27	$31.57	$31.93	$30.77	$31.54	$31.54	81,351
2017-03-24	$33.16	$33.87	$32.21	$32.46	$32.46	142,927
2017-03-23	$31.18	$33.14	$30.51	$33.08	$33.08	188,774
2017-03-22	$30.38	$30.60	$29.00	$29.54	$29.54	89,837
2017-03-21	$32.31	$32.36	$30.35	$30.42	$30.42	84,976
2017-03-20	$31.76	$32.29	$31.42	$32.15	$32.15	65,685
2017-03-17	$32.32	$32.63	$31.50	$31.98	$31.98	190,771
2017-03-16	$32.93	$33.00	$32.28	$32.46	$32.46	68,383
2017-03-15	$31.79	$33.11	$31.52	$32.78	$32.78	108,092
2017-03-14	$32.10	$32.10	$30.93	$31.61	$31.61	82,028
2017-03-13	$31.12	$32.54	$31.12	$32.51	$32.51	85,859
2017-03-10	$31.77	$31.78	$30.76	$31.24	$31.24	101,327
2017-03-09	$32.64	$32.77	$31.15	$31.37	$31.37	85,209
2017-03-08	$33.72	$33.92	$32.51	$32.58	$32.58	58,582
2017-03-07	$34.51	$34.54	$33.44	$33.46	$33.46	48,130
2017-03-06	$34.67	$34.89	$33.40	$34.51	$34.51	56,828
2017-03-03	$34.95	$35.28	$34.63	$35.12	$35.12	63,976
2017-03-02	$36.08	$36.20	$34.74	$34.84	$34.84	57,624
2017-03-01	$35.73	$38.03	$34.53	$36.38	$36.38	146,200
2017-02-28	$36.03	$36.26	$34.81	$35.00	$35.00	190,754
2017-02-27	$34.29	$37.03	$34.29	$36.38	$36.38	294,467
2017-02-24	$33.56	$34.86	$33.39	$34.46	$34.46	124,378
2017-02-23	$36.81	$36.81	$34.54	$34.93	$34.93	97,085
2017-02-22	$36.98	$37.14	$36.44	$36.71	$36.71	75,355
2017-02-21	$37.07	$37.78	$37.02	$37.23	$37.23	106,381
2017-02-17	$37.64	$37.64	$36.83	$37.10	$37.10	84,908
2017-02-16	$37.89	$38.33	$37.07	$37.63	$37.63	64,545
2017-02-15	$37.95	$38.22	$36.93	$37.95	$37.95	100,152
2017-02-14	$37.38	$38.10	$37.26	$37.88	$37.88	133,178
2017-02-13	$38.53	$39.06	$37.61	$37.76	$37.76	81,898
2017-02-10	$37.47	$38.58	$37.31	$38.45	$38.45	69,919
2017-02-09	$36.77	$37.33	$36.26	$37.19	$37.19	88,022
2017-02-08	$37.32	$37.32	$36.00	$36.58	$36.58	84,978
2017-02-07	$37.84	$37.98	$36.80	$37.39	$37.39	68,350
2017-02-06	$38.30	$38.30	$37.56	$37.84	$37.84	48,938
2017-02-03	$38.13	$38.67	$37.84	$38.50	$38.50	35,295
2017-02-02	$38.62	$38.97	$37.51	$37.64	$37.64	75,594
2017-02-01	$38.10	$39.76	$37.73	$38.72	$38.72	192,429
2017-01-31	$37.87	$38.96	$37.04	$37.82	$37.82	99,780
2017-01-30	$38.78	$38.78	$37.07	$37.89	$37.89	102,494
2017-01-27	$39.65	$39.66	$38.73	$39.39	$39.39	54,157
2017-01-26	$40.05	$40.55	$39.28	$39.67	$39.67	69,979
2017-01-25	$39.75	$40.77	$39.30	$39.94	$39.94	145,164
2017-01-24	$38.01	$39.43	$37.94	$39.29	$39.29	174,282
2017-01-23	$38.18	$38.76	$37.49	$37.87	$37.87	109,500
2017-01-20	$37.59	$38.57	$37.27	$38.29	$38.29	132,156
2017-01-19	$37.49	$37.99	$37.30	$37.50	$37.50	109,121
2017-01-18	$37.18	$37.84	$36.88	$37.33	$37.33	178,944
2017-01-17	$37.83	$37.83	$36.74	$37.00	$37.00	231,453
2017-01-13	$38.13	$38.73	$37.69	$37.95	$37.95	86,142
2017-01-12	$38.84	$38.84	$36.80	$37.95	$37.95	88,721
2017-01-11	$37.02	$38.88	$36.59	$38.85	$38.85	112,892
2017-01-10	$35.98	$36.87	$35.37	$36.84	$36.84	138,522
2017-01-09	$36.02	$36.02	$35.08	$35.70	$35.70	125,677
2017-01-06	$35.79	$36.74	$35.01	$36.21	$36.21	160,544
2017-01-05	$35.73	$36.01	$34.20	$35.32	$35.32	98,599
2017-01-04	$35.89	$36.03	$35.57	$35.97	$35.97	134,748
2017-01-03	$35.38	$36.89	$34.85	$35.77	$35.77	174,379
2016-12-30	$35.04	$35.04	$34.31	$34.74	$34.74	171,422
2016-12-29	$35.28	$36.00	$34.77	$34.98	$34.98	109,641
2016-12-28	$36.62	$36.88	$35.20	$35.52	$35.52	78,805
2016-12-27	$36.30	$36.96	$36.03	$36.43	$36.43	71,824
2016-12-23	$36.05	$36.61	$35.77	$35.90	$35.90	63,687
2016-12-22	$36.75	$37.30	$35.76	$35.91	$35.91	92,302
2016-12-21	$36.56	$37.11	$36.26	$36.86	$36.86	287,109
2016-12-20	$36.92	$37.50	$36.32	$36.67	$36.67	94,933
2016-12-19	$36.89	$37.14	$35.52	$36.66	$36.66	188,979
2016-12-16	$36.72	$37.30	$35.90	$36.65	$36.65	536,288
2016-12-15	$35.55	$37.49	$35.55	$36.65	$36.65	317,893
2016-12-14	$37.09	$37.28	$35.40	$35.55	$35.55	187,972
2016-12-13	$37.69	$38.55	$37.21	$37.23	$37.23	251,087
2016-12-12	$37.60	$38.51	$37.60	$37.88	$37.88	237,337
2016-12-09	$37.28	$37.47	$36.62	$37.36	$37.36	162,245
2016-12-08	$36.25	$37.30	$35.34	$36.89	$36.89	170,172
2016-12-07	$35.13	$36.54	$35.08	$36.26	$36.26	117,305
2016-12-06	$34.78	$35.21	$34.22	$35.13	$35.13	204,460
2016-12-05	$35.09	$35.91	$34.69	$34.98	$34.98	237,413
2016-12-02	$34.90	$36.35	$34.64	$34.77	$34.77	319,794
2016-12-01	$34.11	$36.29	$33.49	$34.97	$34.97	427,252
2016-11-30	$30.33	$33.73	$30.33	$33.69	$33.69	473,705
2016-11-29	$30.13	$30.21	$29.73	$29.86	$29.86	105,680
2016-11-28	$31.25	$31.26	$30.29	$30.38	$30.38	143,913
2016-11-25	$31.02	$31.70	$30.93	$31.33	$31.33	74,730
2016-11-23	$30.18	$31.22	$29.87	$31.15	$31.15	196,401
2016-11-22	$29.72	$30.26	$29.38	$30.11	$30.11	196,262
2016-11-21	$29.44	$29.66	$29.22	$29.49	$29.49	184,988
2016-11-18	$28.86	$29.73	$28.51	$29.25	$29.25	213,024
2016-11-17	$29.84	$29.84	$28.29	$28.75	$28.75	269,434
2016-11-16	$28.86	$29.69	$27.98	$29.58	$29.58	291,292
2016-11-15	$24.52	$29.50	$24.06	$29.18	$29.18	740,659
2016-11-14	$25.60	$26.29	$24.68	$25.15	$25.15	228,402
2016-11-11	$24.48	$25.40	$24.00	$25.31	$25.31	220,332
2016-11-10	$22.55	$24.68	$22.55	$24.50	$24.50	297,367
2016-11-09	$20.65	$22.56	$20.65	$22.36	$22.36	262,434
2016-11-08	$21.00	$21.49	$20.57	$20.82	$20.82	338,612
2016-11-07	$20.75	$21.70	$20.67	$21.01	$21.01	234,910
2016-11-04	$21.11	$21.54	$20.80	$20.82	$20.82	306,746
2016-11-03	$21.04	$21.35	$20.91	$21.17	$21.17	203,506
2016-11-02	$21.11	$21.14	$20.71	$20.98	$20.98	290,492
2016-11-01	$22.00	$22.49	$21.06	$21.24	$21.24	280,874
2016-10-31	$21.62	$21.82	$21.45	$21.79	$21.79	232,165
2016-10-28	$21.68	$22.24	$21.49	$21.70	$21.70	309,976
2016-10-27	$21.40	$22.01	$21.36	$21.67	$21.67	371,455
2016-10-26	$21.00	$22.34	$20.60	$21.76	$21.76	1,870,372
2016-10-25	$20.34	$20.73	$19.61	$19.75	$19.75	386,571
2016-10-24	$21.38	$21.98	$20.13	$20.36	$20.36	335,402
2016-10-21	$23.08	$23.19	$21.10	$21.17	$21.17	610,744
2016-10-20	$24.30	$25.23	$23.25	$24.03	$24.03	770,688
2016-10-19	$29.14	$30.03	$28.88	$29.02	$29.02	179,114
2016-10-18	$28.95	$29.35	$28.75	$29.00	$29.00	206,420
2016-10-17	$28.94	$28.95	$28.30	$28.52	$28.52	80,398
2016-10-14	$28.65	$29.22	$26.36	$28.90	$28.90	162,827
2016-10-13	$28.34	$29.07	$27.91	$28.65	$28.65	251,479
2016-10-12	$29.75	$29.92	$28.61	$28.72	$28.72	159,753
2016-10-11	$29.46	$30.05	$29.21	$29.69	$29.69	321,456
2016-10-10	$29.45	$29.97	$29.24	$29.62	$29.62	120,531
2016-10-07	$29.41	$29.41	$27.91	$29.13	$29.13	178,216
2016-10-06	$29.37	$29.58	$29.04	$29.46	$29.46	89,960
2016-10-05	$29.20	$29.59	$28.88	$29.32	$29.32	259,948
2016-10-04	$28.51	$29.64	$28.40	$28.95	$28.95	259,152
2016-10-03	$28.17	$28.54	$27.52	$28.29	$28.29	116,045
2016-09-30	$27.40	$28.30	$27.10	$28.19	$28.19	174,703
2016-09-29	$25.94	$28.15	$25.92	$27.38	$27.38	500,431
2016-09-28	$25.46	$25.96	$24.74	$25.94	$25.94	186,970
2016-09-27	$24.93	$25.38	$24.42	$25.35	$25.35	171,792
2016-09-26	$25.07	$25.57	$24.86	$25.20	$25.20	101,599
2016-09-23	$25.63	$25.88	$25.04	$25.23	$25.23	124,460
2016-09-22	$25.97	$26.08	$25.57	$25.78	$25.78	184,253
2016-09-21	$25.13	$25.73	$24.93	$25.57	$25.57	103,177
2016-09-20	$25.50	$25.63	$24.84	$24.86	$24.86	128,939
2016-09-19	$25.99	$26.74	$25.31	$25.33	$25.33	219,041
2016-09-16	$26.11	$26.18	$25.55	$25.95	$25.95	294,240
2016-09-15	$25.75	$26.43	$25.60	$26.37	$26.37	118,743
2016-09-14	$27.01	$27.07	$25.69	$25.86	$25.86	128,191
2016-09-13	$26.58	$27.13	$26.27	$26.90	$26.90	495,240
2016-09-12	$25.97	$27.18	$25.67	$27.06	$27.06	311,257
2016-09-09	$27.55	$27.67	$26.20	$26.31	$26.31	290,019
2016-09-08	$27.50	$27.98	$27.49	$27.71	$27.71	183,158
2016-09-07	$27.64	$28.37	$27.25	$27.56	$27.56	232,173
2016-09-06	$28.47	$28.66	$27.39	$27.67	$27.67	348,762
2016-09-02	$28.35	$28.35	$27.90	$28.21	$28.21	245,757
2016-09-01	$28.23	$28.55	$27.81	$28.09	$28.09	187,518
2016-08-31	$28.56	$28.72	$27.95	$28.09	$28.09	222,725
2016-08-30	$28.87	$29.04	$28.49	$28.68	$28.68	132,124
2016-08-29	$28.77	$29.19	$28.77	$28.88	$28.88	132,895
2016-08-26	$29.12	$29.64	$28.43	$28.85	$28.85	159,461
2016-08-25	$29.09	$29.66	$28.70	$29.01	$29.01	238,709
2016-08-24	$30.56	$30.67	$29.24	$29.32	$29.32	405,945
2016-08-23	$30.64	$30.78	$29.92	$30.45	$30.45	443,624
2016-08-22	$30.30	$30.30	$29.67	$30.00	$30.00	412,526
2016-08-19	$30.13	$31.34	$29.50	$30.69	$30.69	262,084
2016-08-18	$30.15	$30.72	$29.67	$30.13	$30.13	239,460
2016-08-17	$29.61	$30.10	$29.31	$29.99	$29.99	290,011
2016-08-16	$29.80	$30.01	$28.59	$29.77	$29.77	312,724
2016-08-15	$28.71	$30.16	$27.65	$29.74	$29.74	459,590
2016-08-12	$28.15	$28.59	$26.83	$28.01	$28.01	465,768
2016-08-11	$27.11	$29.38	$26.39	$28.35	$28.35	1,340,085
2016-08-10	$19.61	$27.74	$19.61	$27.60	$27.60	3,706,235
2016-08-09	$17.83	$17.83	$17.28	$17.44	$17.44	112,655
2016-08-08	$16.78	$17.96	$16.18	$17.73	$17.73	144,205
2016-08-05	$15.75	$16.88	$15.63	$16.53	$16.53	107,248
2016-08-04	$16.70	$16.96	$15.64	$15.68	$15.68	150,185
2016-08-03	$15.62	$16.82	$15.12	$16.58	$16.58	124,280
2016-08-02	$16.17	$16.29	$15.13	$15.67	$15.67	149,422
2016-08-01	$16.65	$16.65	$15.14	$16.12	$16.12	135,262
2016-07-29	$16.62	$16.84	$16.37	$16.64	$16.64	78,639
2016-07-28	$16.66	$16.80	$14.90	$16.65	$16.65	82,616
2016-07-27	$16.57	$16.83	$16.17	$16.63	$16.63	96,360
2016-07-26	$15.95	$16.68	$15.25	$16.48	$16.48	80,688
2016-07-25	$16.06	$16.13	$14.87	$15.95	$15.95	85,153
2016-07-22	$16.16	$16.47	$15.83	$16.16	$16.16	72,864
2016-07-21	$16.83	$17.17	$16.07	$16.24	$16.24	142,565
2016-07-20	$16.49	$17.17	$15.51	$16.69	$16.69	101,230
2016-07-19	$17.65	$17.65	$16.52	$16.57	$16.57	115,920
2016-07-18	$17.82	$17.89	$17.49	$17.81	$17.81	94,933
2016-07-15	$18.04	$18.26	$17.64	$17.93	$17.93	132,189
2016-07-14	$17.84	$18.24	$16.42	$17.90	$17.90	138,355
2016-07-13	$17.98	$18.15	$17.67	$17.81	$17.81	151,435
2016-07-12	$18.08	$18.38	$17.68	$17.87	$17.87	345,084
2016-07-11	$17.54	$17.83	$17.52	$17.74	$17.74	221,706
2016-07-08	$16.47	$17.50	$16.47	$17.41	$17.41	246,837
2016-07-07	$15.72	$16.35	$15.64	$16.28	$16.28	337,390
2016-07-06	$14.91	$15.64	$14.63	$15.57	$15.57	156,086
2016-07-05	$15.23	$15.24	$14.75	$15.07	$15.07	201,168
2016-07-01	$14.92	$15.67	$14.83	$15.46	$15.46	103,514
2016-06-30	$14.91	$15.07	$14.34	$14.93	$14.93	148,658
2016-06-29	$14.41	$15.30	$14.14	$14.88	$14.88	231,801
2016-06-28	$14.40	$14.65	$13.94	$14.14	$14.14	334,524
2016-06-27	$15.42	$15.43	$14.07	$14.17	$14.17	285,713
2016-06-24	$15.36	$15.74	$14.77	$15.47	$15.47	410,952
2016-06-23	$15.47	$16.39	$15.41	$16.35	$16.35	152,114
2016-06-22	$15.21	$15.65	$15.13	$15.29	$15.29	213,009
2016-06-21	$15.36	$15.45	$14.98	$15.19	$15.19	347,626
2016-06-20	$15.45	$15.96	$15.17	$15.37	$15.37	346,141
2016-06-17	$14.52	$15.49	$14.39	$15.18	$15.18	391,861
2016-06-16	$14.26	$14.49	$14.15	$14.47	$14.47	251,075
2016-06-15	$14.68	$14.90	$14.28	$14.45	$14.45	328,145
2016-06-14	$14.20	$14.73	$13.96	$14.63	$14.63	153,968
2016-06-13	$13.92	$14.29	$13.77	$14.08	$14.08	263,815
2016-06-10	$14.18	$14.41	$13.89	$14.03	$14.03	256,399
2016-06-09	$14.38	$14.45	$14.21	$14.44	$14.44	144,018
2016-06-08	$14.68	$14.94	$14.49	$14.52	$14.52	197,158
2016-06-07	$15.01	$15.28	$14.52	$14.61	$14.61	176,259
2016-06-06	$13.63	$15.06	$13.55	$15.02	$15.02	203,338
2016-06-03	$13.83	$14.13	$13.50	$13.54	$13.54	199,626
2016-06-02	$13.65	$14.23	$13.37	$13.67	$13.67	157,297
2016-06-01	$13.73	$14.42	$13.71	$13.71	$13.71	294,595
2016-05-31	$13.42	$13.94	$13.16	$13.88	$13.88	223,927
2016-05-27	$13.53	$13.99	$13.29	$13.36	$13.36	121,593
2016-05-26	$14.98	$15.30	$13.50	$13.57	$13.57	337,280
2016-05-25	$13.81	$15.01	$13.80	$14.98	$14.98	347,124
2016-05-24	$13.53	$13.82	$13.27	$13.78	$13.78	162,542
2016-05-23	$12.82	$13.41	$12.67	$13.33	$13.33	180,689
2016-05-20	$12.86	$13.63	$12.78	$12.88	$12.88	229,446
2016-05-19	$13.67	$13.98	$12.73	$12.78	$12.78	209,287
2016-05-18	$13.89	$14.16	$13.44	$13.62	$13.62	316,013
2016-05-17	$13.55	$14.63	$13.55	$13.95	$13.95	296,926
2016-05-16	$14.86	$14.86	$13.42	$13.52	$13.52	384,028
2016-05-13	$15.19	$16.54	$14.40	$14.49	$14.49	548,205
2016-05-12	$18.24	$18.69	$17.21	$17.30	$17.30	268,164
2016-05-11	$19.13	$19.13	$17.40	$18.10	$18.10	452,538
2016-05-10	$19.03	$19.73	$18.73	$19.17	$19.17	144,553
2016-05-09	$20.25	$20.25	$18.60	$18.77	$18.77	225,931
2016-05-06	$19.74	$21.04	$19.61	$20.39	$20.39	158,169
2016-05-05	$20.45	$21.00	$19.77	$19.79	$19.79	140,653
2016-05-04	$20.15	$20.90	$19.87	$20.14	$20.14	158,391
2016-05-03	$21.09	$21.45	$19.97	$20.30	$20.30	144,981
2016-05-02	$22.06	$22.66	$21.18	$21.40	$21.40	149,256
2016-04-29	$22.03	$22.62	$21.59	$21.85	$21.85	82,721
2016-04-28	$22.71	$23.06	$21.99	$22.07	$22.07	95,757
2016-04-27	$22.36	$23.21	$22.36	$22.94	$22.94	88,253
2016-04-26	$22.05	$22.63	$21.78	$22.57	$22.57	54,070
2016-04-25	$22.39	$23.01	$21.74	$21.92	$21.92	159,763
2016-04-22	$21.75	$22.47	$21.75	$22.46	$22.46	111,700
2016-04-21	$21.85	$22.50	$21.44	$21.75	$21.75	161,707
2016-04-20	$20.59	$21.81	$20.47	$21.76	$21.76	135,694
2016-04-19	$20.35	$21.90	$19.94	$20.50	$20.50	81,573
2016-04-18	$19.66	$20.20	$18.89	$20.19	$20.19	127,058
2016-04-15	$18.98	$19.94	$18.72	$19.91	$19.91	197,799
2016-04-14	$18.85	$19.21	$18.70	$19.11	$19.11	79,336
2016-04-13	$18.04	$19.04	$18.02	$18.87	$18.87	112,828
2016-04-12	$17.98	$18.33	$17.54	$17.95	$17.95	86,211
2016-04-11	$17.15	$18.23	$17.15	$17.98	$17.98	100,952
2016-04-08	$17.47	$17.67	$16.80	$17.00	$17.00	101,153
2016-04-07	$17.31	$17.62	$16.97	$17.18	$17.18	91,627
2016-04-06	$17.00	$17.69	$16.47	$17.51	$17.51	106,101
2016-04-05	$17.01	$17.55	$16.44	$17.00	$17.00	138,217
2016-04-04	$17.54	$17.84	$17.19	$17.21	$17.21	109,575
2016-04-01	$17.29	$17.86	$17.10	$17.48	$17.48	139,036
2016-03-31	$18.18	$18.28	$17.52	$17.56	$17.56	125,374
2016-03-30	$18.38	$19.12	$18.13	$18.25	$18.25	159,038
2016-03-29	$17.18	$18.25	$17.00	$18.18	$18.18	128,004
2016-03-28	$17.58	$17.60	$17.10	$17.30	$17.30	89,746
2016-03-24	$17.14	$17.74	$16.91	$17.58	$17.58	50,073
2016-03-23	$18.51	$18.51	$17.21	$17.23	$17.23	106,974
2016-03-22	$18.36	$18.82	$18.17	$18.61	$18.61	88,409
2016-03-21	$18.18	$18.71	$18.16	$18.53	$18.53	97,393
2016-03-18	$18.19	$18.97	$17.48	$18.32	$18.32	370,914
2016-03-17	$17.15	$18.22	$17.15	$18.07	$18.07	156,261
2016-03-16	$16.37	$17.36	$16.30	$17.20	$17.20	97,835
2016-03-15	$16.92	$17.77	$15.92	$16.37	$16.37	113,576
2016-03-14	$16.91	$17.45	$16.50	$17.13	$17.13	123,316
2016-03-11	$16.73	$17.71	$16.53	$17.04	$17.04	70,197
2016-03-10	$16.73	$16.79	$15.96	$16.53	$16.53	112,374
2016-03-09	$17.10	$17.82	$16.56	$16.61	$16.61	101,325
2016-03-08	$17.83	$17.96	$16.53	$17.00	$17.00	164,880
2016-03-07	$16.40	$18.02	$16.40	$18.01	$18.01	165,584
2016-03-04	$16.64	$17.33	$15.95	$16.46	$16.46	241,304
2016-03-03	$15.76	$17.07	$15.76	$16.68	$16.68	196,210
2016-03-02	$15.28	$15.94	$13.97	$15.72	$15.72	141,955
2016-03-01	$13.76	$15.49	$13.36	$15.40	$15.40	250,859
2016-02-29	$13.81	$13.87	$13.04	$13.59	$13.59	222,350
2016-02-26	$16.95	$16.95	$13.40	$14.00	$14.00	334,806
2016-02-25	$14.65	$14.65	$13.94	$14.21	$14.21	95,758
2016-02-24	$13.90	$14.90	$13.77	$14.70	$14.70	119,850
2016-02-23	$13.71	$14.79	$13.71	$14.07	$14.07	241,916
2016-02-22	$14.23	$14.73	$13.76	$13.89	$13.89	119,930
2016-02-19	$14.86	$15.50	$13.80	$13.92	$13.92	88,284
2016-02-18	$14.67	$15.51	$14.28	$15.09	$15.09	159,470
2016-02-17	$14.70	$15.53	$14.45	$14.48	$14.48	95,709
2016-02-16	$13.87	$15.12	$13.70	$14.55	$14.55	69,579
2016-02-12	$13.54	$14.25	$13.54	$13.62	$13.62	91,406
2016-02-11	$13.42	$13.95	$13.20	$13.31	$13.31	123,968
2016-02-10	$14.12	$14.34	$13.45	$13.71	$13.71	124,175
2016-02-09	$14.17	$15.08	$13.92	$14.12	$14.12	149,195
2016-02-08	$15.64	$16.28	$14.03	$14.46	$14.46	163,801
2016-02-05	$16.03	$16.88	$15.81	$15.86	$15.86	207,431
2016-02-04	$15.12	$16.35	$15.12	$16.12	$16.12	412,115
2016-02-03	$14.90	$15.41	$14.16	$14.99	$14.99	196,367
2016-02-02	$14.79	$15.06	$14.51	$14.65	$14.65	131,093
2016-02-01	$15.52	$15.90	$14.88	$15.20	$15.20	138,713
2016-01-29	$15.54	$16.15	$15.33	$15.68	$15.68	240,067
2016-01-28	$15.94	$16.36	$15.49	$15.54	$15.54	89,133
2016-01-27	$16.00	$16.39	$15.54	$15.58	$15.58	186,131
2016-01-26	$15.65	$16.50	$15.22	$16.06	$16.06	179,082
2016-01-25	$16.33	$16.38	$15.43	$15.46	$15.46	98,417
2016-01-22	$15.88	$16.90	$15.68	$16.38	$16.38	153,017
2016-01-21	$15.03	$15.77	$14.97	$15.48	$15.48	172,688
2016-01-20	$15.46	$16.62	$14.34	$14.82	$14.82	265,560
2016-01-19	$16.41	$17.04	$15.74	$15.77	$15.77	227,390
2016-01-15	$16.34	$16.93	$15.57	$16.19	$16.19	158,514
2016-01-14	$16.87	$17.84	$16.06	$17.02	$17.02	166,993
2016-01-13	$18.24	$18.86	$16.07	$16.74	$16.74	277,519
2016-01-12	$18.73	$18.73	$17.35	$18.12	$18.12	137,726
2016-01-11	$19.01	$19.12	$17.82	$18.38	$18.38	132,024
2016-01-08	$19.67	$20.48	$18.82	$18.92	$18.92	91,565
2016-01-07	$20.89	$21.33	$19.60	$19.60	$19.60	100,449
2016-01-06	$21.20	$21.67	$20.63	$21.34	$21.34	143,055
2016-01-05	$21.86	$22.65	$21.56	$21.77	$21.77	148,307
2016-01-04	$22.50	$23.69	$21.35	$21.91	$21.91	215,516
2015-12-31	$23.30	$23.43	$22.77	$22.80	$22.80	115,221
2015-12-30	$22.52	$23.36	$22.35	$23.25	$23.25	89,079
2015-12-29	$23.34	$23.97	$22.34	$22.66	$22.66	100,578
2015-12-28	$24.64	$24.78	$22.93	$23.14	$23.14	107,996
2015-12-24	$24.64	$25.09	$24.57	$24.71	$24.71	55,160
2015-12-23	$24.05	$24.93	$23.64	$24.69	$24.69	117,470
2015-12-22	$23.39	$24.08	$22.33	$23.88	$23.88	115,166
2015-12-21	$25.66	$25.96	$22.39	$23.26	$23.26	324,660
2015-12-18	$26.21	$26.76	$25.40	$25.70	$25.70	255,051
2015-12-17	$26.41	$26.79	$25.23	$26.18	$26.18	173,473
2015-12-16	$26.85	$27.07	$26.09	$26.21	$26.21	126,588
2015-12-15	$27.87	$28.05	$26.68	$26.74	$26.74	166,159
2015-12-14	$28.23	$28.25	$27.05	$27.66	$27.66	149,491
2015-12-11	$27.84	$28.41	$27.74	$28.31	$28.31	147,039
2015-12-10	$28.50	$28.90	$27.80	$28.35	$28.35	86,225
2015-12-09	$28.24	$29.23	$27.78	$28.58	$28.58	95,091
2015-12-08	$28.98	$29.00	$27.57	$28.20	$28.20	152,288
2015-12-07	$30.35	$30.60	$29.09	$29.40	$29.40	112,864
2015-12-04	$30.79	$31.00	$30.17	$30.71	$30.71	62,171
2015-12-03	$31.34	$31.57	$30.42	$30.96	$30.96	74,598
2015-12-02	$32.31	$32.58	$30.84	$31.16	$31.16	82,999
2015-12-01	$32.82	$32.89	$32.31	$32.50	$32.50	104,954
2015-11-30	$32.59	$33.04	$32.29	$32.75	$32.75	178,478
2015-11-27	$32.38	$32.62	$32.28	$32.40	$32.40	25,792
2015-11-25	$32.47	$32.75	$32.03	$32.46	$32.46	59,868
2015-11-24	$31.03	$33.20	$30.88	$32.54	$32.54	124,805
2015-11-23	$30.99	$31.17	$30.52	$31.05	$31.05	81,854
2015-11-20	$31.12	$31.37	$30.16	$31.16	$31.16	158,755
2015-11-19	$30.55	$30.99	$29.83	$30.92	$30.92	77,357
2015-11-18	$29.17	$30.91	$29.17	$30.66	$30.66	110,840
2015-11-17	$29.88	$30.11	$28.63	$29.20	$29.20	81,318
2015-11-16	$29.27	$29.96	$28.91	$29.87	$29.87	75,297
2015-11-13	$28.71	$29.93	$28.60	$29.23	$29.23	114,055
2015-11-12	$29.55	$30.24	$28.83	$28.94	$28.94	92,479
2015-11-11	$30.70	$30.70	$29.44	$29.94	$29.94	59,552
2015-11-10	$29.89	$30.69	$29.46	$30.58	$30.58	89,810
2015-11-09	$32.26	$32.26	$28.61	$29.92	$29.92	184,005
2015-11-06	$31.00	$33.68	$29.25	$32.26	$32.26	139,930
2015-11-05	$31.91	$32.20	$31.26	$31.50	$31.50	138,594
2015-11-04	$31.62	$32.34	$31.22	$32.00	$32.00	93,115
2015-11-03	$30.94	$31.70	$30.77	$31.46	$31.46	113,218
2015-11-02	$30.16	$31.14	$29.86	$30.88	$30.88	87,846
2015-10-30	$29.70	$30.40	$29.00	$30.26	$30.26	182,964
2015-10-29	$31.34	$31.95	$28.88	$29.74	$29.74	173,463
2015-10-28	$29.79	$31.61	$29.79	$31.36	$31.36	142,178
2015-10-27	$30.53	$30.61	$29.25	$29.72	$29.72	106,503
2015-10-26	$31.45	$32.69	$30.70	$30.78	$30.78	58,668
2015-10-23	$31.89	$32.18	$31.21	$31.58	$31.58	72,296
2015-10-22	$29.90	$32.18	$29.90	$31.66	$31.66	107,760
2015-10-21	$30.57	$30.75	$29.70	$29.82	$29.82	76,659
2015-10-20	$29.82	$31.28	$29.61	$30.53	$30.53	106,517
2015-10-19	$30.94	$31.19	$29.73	$29.77	$29.77	132,760
2015-10-16	$32.72	$33.82	$30.81	$31.22	$31.22	111,167
2015-10-15	$32.22	$33.15	$31.30	$32.75	$32.75	139,699
2015-10-14	$32.38	$33.63	$31.93	$32.22	$32.22	106,381
2015-10-13	$32.13	$33.79	$31.86	$32.47	$32.47	120,710
2015-10-12	$33.29	$34.49	$32.14	$32.31	$32.31	107,226
2015-10-09	$33.59	$34.08	$33.18	$33.34	$33.34	111,577
2015-10-08	$30.11	$33.67	$30.11	$33.44	$33.44	277,771
2015-10-07	$30.12	$31.56	$29.77	$30.03	$30.03	324,458
2015-10-06	$29.40	$30.32	$29.35	$29.88	$29.88	237,868
2015-10-05	$28.31	$29.74	$28.31	$29.32	$29.32	382,749
2015-10-02	$26.97	$28.21	$26.39	$28.00	$28.00	133,116
2015-10-01	$27.42	$27.92	$26.85	$27.19	$27.19	157,901
2015-09-30	$28.02	$28.14	$27.05	$27.28	$27.28	148,654
2015-09-29	$28.10	$28.22	$27.63	$28.01	$28.01	183,065
2015-09-28	$28.23	$28.37	$27.58	$27.98	$27.98	144,833
2015-09-25	$28.21	$29.06	$27.71	$28.31	$28.31	139,161
2015-09-24	$27.15	$27.99	$26.80	$27.95	$27.95	138,652
2015-09-23	$28.26	$28.45	$27.11	$27.42	$27.42	119,267
2015-09-22	$28.38	$28.91	$27.76	$28.22	$28.22	158,207
2015-09-21	$28.83	$29.34	$28.52	$28.75	$28.75	121,570
2015-09-18	$29.36	$29.82	$28.36	$28.74	$28.74	347,625
2015-09-17	$31.00	$31.06	$29.65	$29.78	$29.78	102,575
2015-09-16	$29.73	$31.10	$29.73	$30.90	$30.90	123,338
2015-09-15	$29.04	$29.82	$28.94	$29.70	$29.70	87,012
2015-09-14	$30.16	$30.49	$28.28	$28.90	$28.90	205,783
2015-09-11	$30.27	$30.60	$29.92	$30.32	$30.32	187,004
2015-09-10	$30.32	$30.99	$30.24	$30.55	$30.55	118,096
2015-09-09	$30.52	$31.37	$30.11	$30.36	$30.36	222,703
2015-09-08	$29.96	$31.26	$29.80	$30.31	$30.31	165,077
2015-09-04	$29.17	$29.92	$29.05	$29.58	$29.58	141,109
2015-09-03	$29.90	$30.40	$29.24	$29.50	$29.50	198,817
2015-09-02	$29.76	$30.64	$29.55	$29.79	$29.79	202,614
2015-09-01	$29.09	$29.96	$28.94	$29.56	$29.56	312,561

DXP Enterprises Inc (DXPE) News Headlines

Recent DXP Enterprises Inc (DXPE) News

Similar Companies to DXP Enterprises Inc (DXPE) in the Industrial Distribution Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Fastenal Company	FAST	Industrial Distribution	Industrials	30,358
W.W. Grainger Inc	GWW	Industrial Distribution	Industrials	21,400
Watsco Inc - Class A	WSO	Industrial Distribution	Industrials	12,000
Wesco International Inc	WCC	Industrial Distribution	Industrials	10,000
Titan Machinery Inc	TITN	Industrial Distribution	Industrials	6,000
Applied Industrial Technologies Inc	AIT	Industrial Distribution	Industrials	5,000
MSC Industrial Direct Co. Inc - Class A	MSM	Industrial Distribution	Industrials	4,500
Foundation Building Materials Inc	FBM	Industrial Distribution	Industrials	4,500
DXP Enterprises Inc	DXPE	Industrial Distribution	Industrials	4,100
SiteOne Landscape Supply Inc	SITE	Industrial Distribution	Industrials	3,800

DXP Enterprises Inc (DXPE) Exchange: NASDAQ