Echo Global Logistics Inc (ECHO) Stock Profile

Data as of May 2, 2025

$48.24 ($0.00) 0.00%

Echo Global Logistics Inc - Daily Information

Click for more stock information on Echo Global Logistics Inc.

Daily Information	Data
Date	May 2, 2025
Open	$48.24
Previous Close	$48.24
High	$48.24
Low	$48.24
Adjusted Open	$48.24
Previous Adjusted Close	$48.24
Adjusted High	$48.24
Adjusted Low	$48.24

Invest in Echo Global Logistics Inc (ECHO)

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

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Key People Echo Global Logistics Inc

Employee	Position
Douglas R. Waggoner	Chairman & Chief Executive Officer
David B. Menzel	President & Chief Operating Officer
Peter M. Rogers	Chief Financial Officer
Brian Parchem	Chief Information Officer
Sean Burke	Chief Commercial Officer
Christopher N. Clemmensen	Senior VP-Marketing & Head-Media Relations
Zach Jecklin	Senior Vice President-Strategy
Paula Frey	Chief Human Resources Officer
Samuel K. Skinner	Lead Independent Director
Matthew W. Ferguson	Independent Director
David C. Habiger	Independent Director
William McKnight Farrow	Independent Director
Virginia L. Henkels	Independent Director
Peter Rogers	Chief Financial Officer
Zach Jecklin	Vice President-Finance

Company Profile Echo Global Logistics Inc

Exchange: NASDAQ

IPO Date: Oct. 2, 2009

Employees: 1,500

Sector: Industrials

Industry: Integrated Freight & Logistics

Website: Echo Global Logistics Inc Website

Address: 205 W. Wacker Drive, Suite 200, Chicago, IL 60606

Historical Stock Data for Echo Global Logistics Inc (ECHO)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-11-23	$48.24	$48.24	$48.24	$48.24	$48.24	0
2021-11-22	$48.24	$48.26	$48.23	$48.24	$48.24	589,656
2021-11-19	$48.22	$48.25	$48.21	$48.22	$48.22	336,484
2021-11-18	$48.24	$48.24	$48.22	$48.22	$48.22	246,865
2021-11-17	$48.22	$48.24	$48.22	$48.24	$48.24	317,177
2021-11-16	$48.18	$48.23	$48.15	$48.23	$48.23	347,753
2021-11-15	$48.15	$48.18	$48.13	$48.18	$48.18	206,321
2021-11-12	$48.18	$48.18	$48.11	$48.14	$48.14	168,082
2021-11-11	$48.18	$48.19	$48.11	$48.17	$48.17	418,335
2021-11-10	$48.17	$48.19	$48.13	$48.16	$48.16	781,146
2021-11-09	$48.18	$48.19	$48.14	$48.18	$48.18	541,106
2021-11-08	$48.23	$48.24	$48.14	$48.15	$48.15	366,139
2021-11-05	$48.18	$48.25	$48.13	$48.21	$48.21	522,344
2021-11-04	$48.20	$48.22	$48.13	$48.18	$48.18	391,142
2021-11-03	$48.15	$48.19	$48.11	$48.12	$48.12	824,188
2021-11-02	$48.18	$48.19	$48.12	$48.12	$48.12	658,753
2021-11-01	$48.20	$48.23	$48.12	$48.15	$48.15	532,031
2021-10-29	$48.16	$48.24	$48.11	$48.23	$48.23	507,420
2021-10-28	$48.14	$48.27	$48.13	$48.22	$48.22	433,212
2021-10-27	$48.14	$48.17	$48.12	$48.12	$48.12	420,411
2021-10-26	$48.08	$48.22	$48.08	$48.18	$48.18	535,862
2021-10-25	$48.10	$48.19	$48.05	$48.09	$48.09	531,308
2021-10-22	$48.36	$48.36	$48.09	$48.12	$48.12	250,979
2021-10-21	$48.08	$48.17	$48.02	$48.07	$48.07	276,803
2021-10-20	$48.10	$48.12	$48.06	$48.06	$48.06	251,943
2021-10-19	$48.03	$48.14	$48.02	$48.05	$48.05	252,384
2021-10-18	$48.05	$48.13	$48.01	$48.04	$48.04	328,846
2021-10-15	$48.12	$48.19	$48.02	$48.02	$48.02	483,847
2021-10-14	$48.10	$48.13	$48.00	$48.07	$48.07	402,298
2021-10-13	$48.14	$48.14	$47.97	$48.04	$48.04	391,916
2021-10-12	$48.12	$48.17	$48.05	$48.12	$48.12	380,257
2021-10-11	$47.90	$48.14	$47.90	$48.12	$48.12	410,741
2021-10-08	$48.09	$48.11	$47.97	$48.00	$48.00	433,303
2021-10-07	$48.14	$48.20	$47.96	$48.08	$48.08	423,760
2021-10-06	$47.81	$48.18	$47.78	$48.14	$48.14	1,304,291
2021-10-05	$47.80	$48.09	$47.69	$48.00	$48.00	689,336
2021-10-04	$47.73	$48.05	$47.67	$47.75	$47.75	1,079,568
2021-10-01	$47.84	$47.89	$47.64	$47.64	$47.64	925,719
2021-09-30	$47.88	$47.88	$47.61	$47.71	$47.71	830,544
2021-09-29	$47.77	$47.94	$47.58	$47.84	$47.84	517,806
2021-09-28	$47.92	$48.16	$47.47	$47.72	$47.72	961,939
2021-09-27	$47.80	$48.09	$47.80	$48.00	$48.00	546,855
2021-09-24	$47.73	$47.98	$47.71	$47.73	$47.73	662,089
2021-09-23	$47.76	$47.84	$47.70	$47.71	$47.71	667,657
2021-09-22	$47.78	$47.78	$47.66	$47.72	$47.72	1,719,883
2021-09-21	$47.76	$47.81	$47.67	$47.70	$47.70	1,591,881
2021-09-20	$47.73	$47.84	$47.69	$47.79	$47.79	1,837,576
2021-09-17	$47.81	$47.85	$47.78	$47.82	$47.82	1,393,827
2021-09-16	$47.85	$47.87	$47.75	$47.80	$47.80	839,126
2021-09-15	$47.85	$47.92	$47.71	$47.80	$47.80	1,327,335
2021-09-14	$47.82	$48.00	$47.73	$47.81	$47.81	1,309,151
2021-09-13	$47.79	$47.95	$47.61	$47.90	$47.90	2,375,729
2021-09-10	$47.90	$48.26	$47.70	$47.70	$47.70	4,563,654
2021-09-09	$31.96	$31.96	$31.05	$31.32	$31.32	98,063
2021-09-08	$31.94	$32.04	$31.49	$31.98	$31.98	86,969
2021-09-07	$32.78	$32.87	$31.93	$32.05	$32.05	97,661
2021-09-03	$33.14	$33.22	$32.67	$32.82	$32.82	72,201
2021-09-02	$33.08	$33.63	$30.98	$33.11	$33.11	92,240
2021-09-01	$32.78	$33.17	$31.85	$33.09	$33.09	130,624
2021-08-31	$33.10	$33.10	$32.48	$32.88	$32.88	138,682
2021-08-30	$32.54	$33.07	$32.39	$32.97	$32.97	115,377
2021-08-27	$32.07	$32.99	$32.07	$32.56	$32.56	230,608
2021-08-26	$32.28	$32.39	$31.92	$32.02	$32.02	133,711
2021-08-25	$32.35	$32.66	$32.11	$32.25	$32.25	93,992
2021-08-24	$32.30	$32.59	$32.07	$32.19	$32.19	94,093
2021-08-23	$31.93	$32.44	$31.85	$32.30	$32.30	81,714
2021-08-20	$31.00	$31.87	$31.00	$31.83	$31.83	167,771
2021-08-19	$31.29	$31.37	$30.64	$31.16	$31.16	113,160
2021-08-18	$31.90	$32.95	$31.52	$31.57	$31.57	116,921
2021-08-17	$32.15	$32.24	$31.64	$31.95	$31.95	116,203
2021-08-16	$31.88	$32.60	$31.54	$32.36	$32.36	98,326
2021-08-13	$31.83	$32.01	$31.62	$31.94	$31.94	62,557
2021-08-12	$31.70	$32.02	$31.41	$31.75	$31.75	71,613
2021-08-11	$31.14	$31.86	$30.81	$31.86	$31.86	104,774
2021-08-10	$30.62	$31.12	$30.27	$31.10	$31.10	119,470
2021-08-09	$31.17	$31.20	$30.62	$30.67	$30.67	93,354
2021-08-06	$31.57	$31.60	$30.66	$31.23	$31.23	104,986
2021-08-05	$31.02	$31.46	$30.58	$30.63	$30.63	130,173
2021-08-04	$31.85	$32.25	$30.88	$30.95	$30.95	180,533
2021-08-03	$30.81	$32.05	$30.32	$31.95	$31.95	290,431
2021-08-02	$31.08	$31.20	$30.40	$30.59	$30.59	297,061
2021-07-30	$30.59	$31.21	$30.44	$30.93	$30.93	288,537
2021-07-29	$29.17	$31.20	$28.96	$30.65	$30.65	527,985
2021-07-28	$27.65	$28.00	$27.15	$27.84	$27.84	153,037
2021-07-27	$27.50	$27.70	$26.94	$27.66	$27.66	343,888
2021-07-26	$28.52	$28.57	$27.64	$27.69	$27.69	156,431
2021-07-23	$28.77	$28.77	$28.07	$28.23	$28.23	83,587
2021-07-22	$27.72	$28.43	$27.32	$28.31	$28.31	284,419
2021-07-21	$27.65	$28.10	$27.42	$27.71	$27.71	116,478
2021-07-20	$27.38	$28.11	$27.25	$27.49	$27.49	253,090
2021-07-19	$28.13	$28.13	$26.97	$27.17	$27.17	184,812
2021-07-16	$28.99	$29.20	$28.59	$28.60	$28.60	401,984
2021-07-15	$28.37	$29.11	$28.32	$28.85	$28.85	99,969
2021-07-14	$28.62	$29.20	$28.41	$28.61	$28.61	98,141
2021-07-13	$28.46	$28.66	$28.17	$28.62	$28.62	125,126
2021-07-12	$28.49	$28.70	$28.10	$28.55	$28.55	109,604
2021-07-09	$28.48	$29.00	$27.89	$28.73	$28.73	153,903
2021-07-08	$28.52	$28.57	$27.70	$28.03	$28.03	182,871
2021-07-07	$28.57	$29.23	$28.26	$29.07	$29.07	352,626
2021-07-06	$29.66	$29.75	$27.95	$28.79	$28.79	549,557
2021-07-02	$30.55	$30.59	$29.12	$29.66	$29.66	305,823
2021-07-01	$31.03	$31.38	$30.71	$31.04	$31.04	169,437
2021-06-30	$30.62	$30.84	$30.30	$30.74	$30.74	188,079
2021-06-29	$31.37	$31.37	$30.57	$30.82	$30.82	91,541
2021-06-28	$31.83	$31.83	$30.76	$31.10	$31.10	143,818
2021-06-25	$32.00	$32.28	$31.72	$31.87	$31.87	647,708
2021-06-24	$31.44	$32.14	$31.42	$31.91	$31.91	113,703
2021-06-23	$31.53	$32.13	$31.00	$31.55	$31.55	261,482
2021-06-22	$31.03	$31.56	$30.52	$31.51	$31.51	134,576
2021-06-21	$30.99	$31.33	$30.51	$30.96	$30.96	241,233
2021-06-18	$30.73	$30.96	$30.26	$30.59	$30.59	374,283
2021-06-17	$32.63	$32.71	$31.00	$31.12	$31.12	160,148
2021-06-16	$32.90	$32.92	$32.34	$32.73	$32.73	95,272
2021-06-15	$32.78	$32.94	$32.13	$32.82	$32.82	139,119
2021-06-14	$33.07	$33.40	$32.32	$32.60	$32.60	166,979
2021-06-11	$32.99	$33.24	$32.66	$32.94	$32.94	181,658
2021-06-10	$33.41	$33.50	$32.63	$32.74	$32.74	136,636
2021-06-09	$34.51	$34.78	$33.26	$33.43	$33.43	142,643
2021-06-08	$34.09	$34.74	$34.00	$34.52	$34.52	163,804
2021-06-07	$33.75	$34.19	$33.14	$34.09	$34.09	185,243
2021-06-04	$33.75	$33.86	$33.20	$33.68	$33.68	105,253
2021-06-03	$33.52	$33.88	$33.00	$33.75	$33.75	120,860
2021-06-02	$34.73	$34.88	$33.42	$33.72	$33.72	152,193
2021-06-01	$34.61	$34.92	$34.16	$34.73	$34.73	180,075
2021-05-28	$34.30	$34.35	$33.55	$34.16	$34.16	90,844
2021-05-27	$34.13	$34.32	$33.77	$34.07	$34.07	150,420
2021-05-26	$33.58	$34.00	$33.01	$33.82	$33.82	195,342
2021-05-25	$34.42	$34.68	$33.48	$33.48	$33.48	204,692
2021-05-24	$34.60	$35.45	$34.05	$34.12	$34.12	230,894
2021-05-21	$33.19	$34.27	$32.87	$33.78	$33.78	331,636
2021-05-20	$33.93	$33.97	$32.94	$33.03	$33.03	133,666
2021-05-19	$34.04	$34.30	$33.35	$33.99	$33.99	171,739
2021-05-18	$35.53	$35.80	$34.69	$34.71	$34.71	92,445
2021-05-17	$35.97	$36.25	$35.40	$35.59	$35.59	110,265
2021-05-14	$36.37	$36.74	$35.00	$36.18	$36.18	158,006
2021-05-13	$33.90	$36.60	$33.80	$36.25	$36.25	311,735
2021-05-12	$34.74	$34.81	$33.36	$33.85	$33.85	261,907
2021-05-11	$35.27	$35.57	$34.26	$34.73	$34.73	128,627
2021-05-10	$36.00	$36.61	$35.58	$35.73	$35.73	198,080
2021-05-07	$35.00	$36.16	$34.85	$35.94	$35.94	201,982
2021-05-06	$37.01	$37.65	$34.53	$35.07	$35.07	365,301
2021-05-05	$34.03	$37.07	$33.70	$36.56	$36.56	959,670
2021-05-04	$33.68	$34.42	$33.50	$33.75	$33.75	175,392
2021-05-03	$32.83	$34.24	$32.83	$34.04	$34.04	278,435
2021-04-30	$33.00	$33.42	$32.55	$32.70	$32.70	168,359
2021-04-29	$32.26	$33.76	$32.15	$33.15	$33.15	350,155
2021-04-28	$31.10	$31.17	$30.50	$31.09	$31.09	141,732
2021-04-27	$31.30	$31.71	$30.94	$31.00	$31.00	100,292
2021-04-26	$31.66	$31.75	$30.95	$31.13	$31.13	87,841
2021-04-23	$31.50	$32.07	$31.24	$31.68	$31.68	218,058
2021-04-22	$31.34	$32.02	$31.11	$31.49	$31.49	77,166
2021-04-21	$31.65	$32.19	$31.06	$31.22	$31.22	118,957
2021-04-20	$32.73	$33.03	$31.47	$31.79	$31.79	224,285
2021-04-19	$32.80	$32.80	$32.10	$32.71	$32.71	156,887
2021-04-16	$32.94	$33.10	$32.63	$32.88	$32.88	103,392
2021-04-15	$32.43	$32.63	$31.77	$32.59	$32.59	98,627
2021-04-14	$31.93	$32.43	$31.37	$32.07	$32.07	86,878
2021-04-13	$31.71	$32.09	$31.37	$31.81	$31.81	66,326
2021-04-12	$31.70	$32.24	$31.54	$31.91	$31.91	65,666
2021-04-09	$31.59	$31.98	$31.15	$31.70	$31.70	89,243
2021-04-08	$31.65	$31.88	$31.00	$31.43	$31.43	120,339
2021-04-07	$32.24	$32.24	$31.46	$31.74	$31.74	128,936
2021-04-06	$32.81	$33.35	$32.00	$32.38	$32.38	213,934
2021-04-05	$32.97	$33.66	$32.57	$33.08	$33.08	251,711
2021-04-01	$31.40	$32.15	$30.84	$31.83	$31.83	155,592
2021-03-31	$31.69	$31.97	$30.66	$31.41	$31.41	237,832
2021-03-30	$31.01	$31.82	$30.79	$31.81	$31.81	309,924
2021-03-29	$31.20	$32.10	$30.30	$31.01	$31.01	142,680
2021-03-26	$30.54	$31.45	$30.15	$31.23	$31.23	152,257
2021-03-25	$29.00	$30.43	$28.44	$30.14	$30.14	220,486
2021-03-24	$29.92	$30.70	$29.18	$29.27	$29.27	270,836
2021-03-23	$30.63	$30.83	$29.43	$29.50	$29.50	183,735
2021-03-22	$33.01	$33.02	$30.80	$30.84	$30.84	205,627
2021-03-19	$32.69	$33.04	$32.18	$32.63	$32.63	485,978
2021-03-18	$33.54	$34.00	$32.70	$32.95	$32.95	267,758
2021-03-17	$34.18	$34.33	$32.61	$33.53	$33.53	319,909
2021-03-16	$31.48	$34.61	$30.84	$33.52	$33.52	858,907
2021-03-15	$32.26	$32.37	$31.19	$31.41	$31.41	131,914
2021-03-12	$32.61	$33.18	$32.27	$32.43	$32.43	160,085
2021-03-11	$31.75	$32.64	$31.12	$32.46	$32.46	137,799
2021-03-10	$31.57	$31.90	$31.41	$31.60	$31.60	181,561
2021-03-09	$30.78	$31.79	$30.54	$31.24	$31.24	119,976
2021-03-08	$29.76	$31.38	$29.52	$30.54	$30.54	253,830
2021-03-05	$29.11	$29.55	$28.76	$29.46	$29.46	131,158
2021-03-04	$29.00	$29.63	$28.50	$28.74	$28.74	200,418
2021-03-03	$28.77	$30.03	$28.28	$29.05	$29.05	182,645
2021-03-02	$28.80	$29.10	$28.40	$28.62	$28.62	87,197
2021-03-01	$28.42	$29.30	$28.18	$28.90	$28.90	130,931
2021-02-26	$27.46	$28.13	$27.03	$27.86	$27.86	160,484
2021-02-25	$27.31	$27.98	$26.82	$27.34	$27.34	202,472
2021-02-24	$27.27	$27.68	$26.86	$27.26	$27.26	190,575
2021-02-23	$28.03	$28.41	$26.97	$27.13	$27.13	171,848
2021-02-22	$28.01	$29.04	$27.85	$28.24	$28.24	162,229
2021-02-19	$27.26	$28.28	$27.10	$28.15	$28.15	184,855
2021-02-18	$27.39	$27.39	$26.88	$27.16	$27.16	185,455
2021-02-17	$27.46	$27.82	$27.13	$27.49	$27.49	123,793
2021-02-16	$28.23	$28.37	$27.40	$27.59	$27.59	152,021
2021-02-12	$27.66	$28.24	$27.53	$28.17	$28.17	190,927
2021-02-11	$28.31	$28.51	$26.90	$27.62	$27.62	185,536
2021-02-10	$29.11	$29.13	$28.18	$28.34	$28.34	151,806
2021-02-09	$28.21	$29.38	$28.07	$28.88	$28.88	211,963
2021-02-08	$28.21	$28.63	$27.87	$28.06	$28.06	113,670
2021-02-05	$28.90	$29.09	$27.60	$28.06	$28.06	195,441
2021-02-04	$28.72	$29.70	$27.35	$28.48	$28.48	239,668
2021-02-03	$28.08	$28.17	$27.22	$27.75	$27.75	225,850
2021-02-02	$27.29	$27.89	$26.94	$27.68	$27.68	185,976
2021-02-01	$26.37	$27.19	$25.99	$26.92	$26.92	226,364
2021-01-29	$27.33	$27.64	$26.09	$26.33	$26.33	160,585
2021-01-28	$28.88	$28.88	$26.24	$27.54	$27.54	368,439
2021-01-27	$30.23	$30.41	$28.18	$28.74	$28.74	257,070
2021-01-26	$29.69	$31.30	$29.61	$31.12	$31.12	239,691
2021-01-25	$29.50	$30.63	$29.39	$30.53	$30.53	268,755
2021-01-22	$27.87	$29.12	$27.41	$29.12	$29.12	153,948
2021-01-21	$27.90	$28.25	$27.69	$28.09	$28.09	144,828
2021-01-20	$27.38	$27.94	$27.38	$27.86	$27.86	87,394
2021-01-19	$27.62	$27.93	$27.12	$27.39	$27.39	206,414
2021-01-15	$27.47	$27.80	$26.75	$27.30	$27.30	83,515
2021-01-14	$27.33	$27.99	$27.11	$27.78	$27.78	146,312
2021-01-13	$28.06	$28.40	$27.14	$27.34	$27.34	145,679
2021-01-12	$27.86	$28.47	$27.67	$28.44	$28.44	72,467
2021-01-11	$27.60	$28.08	$27.38	$27.79	$27.79	81,471
2021-01-08	$28.72	$28.72	$27.76	$27.96	$27.96	90,953
2021-01-07	$28.44	$28.80	$28.08	$28.57	$28.57	95,637
2021-01-06	$26.92	$28.79	$26.64	$28.37	$28.37	220,900
2021-01-05	$26.29	$26.82	$26.16	$26.53	$26.53	143,018
2021-01-04	$27.03	$27.20	$26.12	$26.43	$26.43	130,145
2020-12-31	$26.99	$27.08	$26.75	$26.82	$26.82	119,760
2020-12-30	$26.96	$27.27	$26.92	$26.97	$26.97	89,824
2020-12-29	$27.84	$27.84	$27.18	$27.27	$27.27	104,495
2020-12-28	$27.92	$27.94	$27.50	$27.74	$27.74	137,197
2020-12-24	$27.56	$27.84	$27.48	$27.70	$27.70	47,678
2020-12-23	$27.74	$27.84	$27.22	$27.56	$27.56	78,404
2020-12-22	$28.19	$28.19	$27.37	$27.72	$27.72	71,928
2020-12-21	$27.47	$28.14	$27.37	$28.04	$28.04	142,285
2020-12-18	$27.99	$28.35	$27.55	$28.01	$28.01	799,625
2020-12-17	$27.15	$28.05	$26.79	$27.87	$27.87	153,434
2020-12-16	$27.20	$27.64	$26.54	$27.15	$27.15	289,752
2020-12-15	$26.76	$27.35	$26.29	$26.99	$26.99	255,708
2020-12-14	$29.55	$29.55	$26.65	$26.70	$26.70	278,158
2020-12-11	$29.09	$29.90	$28.88	$29.37	$29.37	147,950
2020-12-10	$29.68	$29.92	$28.93	$29.23	$29.23	68,501
2020-12-09	$29.53	$29.88	$29.28	$29.75	$29.75	146,256
2020-12-08	$28.95	$29.49	$28.84	$29.24	$29.24	82,657
2020-12-07	$29.50	$29.50	$28.90	$29.16	$29.16	78,869
2020-12-04	$29.12	$29.66	$28.76	$29.41	$29.41	90,943
2020-12-03	$28.85	$29.15	$28.38	$29.11	$29.11	115,816
2020-12-02	$28.69	$29.03	$28.19	$28.78	$28.78	83,061
2020-12-01	$28.61	$28.86	$28.15	$28.66	$28.66	198,154
2020-11-30	$29.23	$29.55	$28.35	$28.39	$28.39	311,703
2020-11-27	$30.18	$30.24	$29.27	$29.48	$29.48	53,070
2020-11-25	$30.00	$30.42	$29.25	$30.18	$30.18	144,733
2020-11-24	$29.90	$30.40	$29.66	$30.19	$30.19	123,581
2020-11-23	$28.86	$29.79	$28.85	$29.67	$29.67	144,691
2020-11-20	$28.73	$28.76	$28.20	$28.54	$28.54	67,858
2020-11-19	$29.19	$29.20	$28.30	$28.99	$28.99	109,249
2020-11-18	$29.65	$30.15	$29.25	$29.31	$29.31	115,925
2020-11-17	$29.22	$29.78	$28.78	$29.70	$29.70	141,724
2020-11-16	$29.01	$29.41	$28.67	$29.41	$29.41	224,470
2020-11-13	$30.29	$30.98	$28.60	$28.83	$28.83	219,128
2020-11-12	$28.41	$30.73	$27.85	$29.48	$29.48	590,020
2020-11-11	$29.74	$29.81	$28.44	$28.82	$28.82	133,543
2020-11-10	$29.66	$29.80	$29.10	$29.59	$29.59	151,688
2020-11-09	$29.84	$31.23	$29.00	$29.28	$29.28	201,853
2020-11-06	$28.87	$29.01	$28.22	$28.52	$28.52	111,119
2020-11-05	$28.38	$29.27	$28.38	$28.57	$28.57	108,221
2020-11-04	$28.24	$28.85	$28.15	$28.36	$28.36	123,011
2020-11-03	$27.54	$28.51	$27.21	$28.39	$28.39	156,788
2020-11-02	$26.91	$27.22	$26.55	$27.16	$27.16	130,142
2020-10-30	$29.37	$29.52	$26.77	$26.97	$26.97	111,203
2020-10-29	$27.75	$30.52	$26.69	$29.69	$29.69	374,679
2020-10-28	$26.39	$26.51	$25.23	$25.37	$25.37	165,388
2020-10-27	$27.44	$28.02	$26.94	$27.06	$27.06	111,535
2020-10-26	$27.59	$27.93	$27.05	$27.47	$27.47	106,044
2020-10-23	$27.38	$28.04	$26.73	$27.93	$27.93	157,550
2020-10-22	$27.79	$28.52	$27.02	$27.29	$27.29	120,165
2020-10-21	$28.05	$28.05	$27.43	$27.62	$27.62	114,580
2020-10-20	$27.87	$28.96	$26.95	$27.84	$27.84	131,105
2020-10-19	$28.04	$28.68	$27.56	$27.72	$27.72	123,649
2020-10-16	$28.31	$28.67	$28.02	$28.03	$28.03	122,034
2020-10-15	$27.44	$28.57	$27.41	$28.44	$28.44	84,129
2020-10-14	$27.69	$27.93	$27.62	$27.69	$27.69	51,201
2020-10-13	$27.44	$27.87	$26.95	$27.60	$27.60	112,028
2020-10-12	$27.46	$27.79	$27.08	$27.65	$27.65	75,241
2020-10-09	$27.97	$28.49	$27.26	$27.52	$27.52	82,915
2020-10-08	$27.52	$28.42	$27.04	$27.57	$27.57	153,451
2020-10-07	$26.23	$27.32	$25.58	$27.12	$27.12	172,765
2020-10-06	$27.43	$27.84	$25.98	$26.06	$26.06	260,866
2020-10-05	$26.58	$27.61	$26.58	$27.43	$27.43	126,887
2020-10-02	$25.24	$26.46	$25.20	$26.30	$26.30	219,166
2020-10-01	$25.78	$26.00	$25.27	$25.54	$25.54	175,716
2020-09-30	$26.25	$26.82	$25.64	$25.77	$25.77	146,622
2020-09-29	$26.71	$27.05	$26.24	$26.26	$26.26	83,305
2020-09-28	$26.14	$27.14	$26.14	$26.81	$26.81	130,591
2020-09-25	$25.68	$26.16	$25.38	$25.86	$25.86	117,182
2020-09-24	$26.04	$26.43	$25.74	$25.88	$25.88	98,445
2020-09-23	$25.67	$26.57	$25.67	$25.85	$25.85	130,640
2020-09-22	$25.69	$25.69	$25.22	$25.56	$25.56	86,401
2020-09-21	$25.92	$26.00	$25.00	$25.52	$25.52	132,817
2020-09-18	$26.79	$26.89	$26.13	$26.43	$26.43	353,313
2020-09-17	$26.60	$26.83	$26.37	$26.51	$26.51	141,676
2020-09-16	$26.98	$27.41	$26.90	$27.03	$27.03	114,658
2020-09-15	$26.71	$26.90	$26.38	$26.75	$26.75	158,147
2020-09-14	$27.04	$27.41	$26.37	$26.61	$26.61	92,259
2020-09-11	$27.91	$27.91	$26.82	$26.88	$26.88	134,740
2020-09-10	$27.47	$27.81	$27.17	$27.77	$27.77	203,896
2020-09-09	$26.00	$27.39	$26.00	$27.29	$27.29	135,910
2020-09-08	$26.82	$26.90	$26.24	$26.43	$26.43	83,938
2020-09-04	$27.50	$27.50	$26.45	$27.04	$27.04	134,324
2020-09-03	$27.77	$27.77	$26.75	$27.10	$27.10	111,963
2020-09-02	$27.90	$28.00	$27.12	$27.71	$27.71	216,708
2020-09-01	$27.27	$28.08	$27.00	$27.98	$27.98	86,148
2020-08-31	$27.74	$27.85	$27.25	$27.32	$27.32	142,709
2020-08-28	$27.71	$27.81	$27.30	$27.77	$27.77	131,205
2020-08-27	$27.48	$27.68	$27.21	$27.42	$27.42	93,573
2020-08-26	$27.26	$27.46	$26.79	$27.34	$27.34	93,038
2020-08-25	$27.31	$27.48	$27.10	$27.34	$27.34	79,644
2020-08-24	$27.12	$27.44	$26.84	$27.15	$27.15	162,561
2020-08-21	$26.79	$26.94	$26.37	$26.75	$26.75	232,836
2020-08-20	$26.54	$27.02	$26.43	$26.82	$26.82	179,267
2020-08-19	$26.48	$27.02	$26.10	$26.79	$26.79	214,659
2020-08-18	$26.56	$27.29	$26.22	$26.53	$26.53	232,482
2020-08-17	$26.86	$27.09	$26.38	$26.71	$26.71	204,705
2020-08-14	$26.94	$27.10	$26.68	$26.87	$26.87	122,765
2020-08-13	$26.92	$27.30	$26.58	$27.18	$27.18	195,951
2020-08-12	$27.43	$28.07	$26.99	$27.04	$27.04	151,640
2020-08-11	$26.88	$27.36	$26.78	$27.11	$27.11	191,057
2020-08-10	$26.50	$27.11	$26.47	$26.57	$26.57	148,497
2020-08-07	$25.60	$26.64	$25.60	$26.45	$26.45	118,085
2020-08-06	$25.65	$25.94	$25.49	$25.64	$25.64	99,375
2020-08-05	$25.84	$26.09	$25.39	$25.68	$25.68	162,988
2020-08-04	$25.25	$25.94	$24.95	$25.69	$25.69	143,591
2020-08-03	$25.12	$25.12	$24.43	$25.02	$25.02	182,633
2020-07-31	$25.46	$25.59	$24.62	$25.07	$25.07	231,115
2020-07-30	$25.51	$25.83	$25.46	$25.64	$25.64	97,864
2020-07-29	$25.25	$25.94	$25.15	$25.58	$25.58	150,905
2020-07-28	$26.03	$26.69	$25.13	$25.13	$25.13	208,870
2020-07-27	$26.79	$27.04	$26.18	$26.72	$26.72	262,779
2020-07-24	$26.49	$27.14	$26.03	$26.40	$26.40	359,494
2020-07-23	$25.95	$26.77	$25.09	$26.11	$26.11	509,442
2020-07-22	$24.21	$24.64	$24.14	$24.48	$24.48	159,220
2020-07-21	$23.97	$24.46	$23.97	$24.23	$24.23	140,759
2020-07-20	$24.52	$24.52	$23.60	$23.81	$23.81	101,410
2020-07-17	$23.46	$24.31	$23.46	$24.23	$24.23	217,547
2020-07-16	$23.12	$23.60	$22.79	$23.46	$23.46	169,163
2020-07-15	$23.17	$23.75	$23.06	$23.41	$23.41	210,814
2020-07-14	$22.05	$22.72	$22.05	$22.61	$22.61	123,364
2020-07-13	$22.55	$22.78	$22.04	$22.05	$22.05	109,888
2020-07-10	$21.77	$22.47	$21.65	$22.33	$22.33	158,432
2020-07-09	$22.09	$22.09	$21.36	$21.56	$21.56	128,992
2020-07-08	$22.39	$22.60	$21.60	$21.90	$21.90	138,566
2020-07-07	$22.06	$22.56	$22.04	$22.46	$22.46	169,593
2020-07-06	$22.34	$22.66	$21.91	$22.27	$22.27	126,130
2020-07-02	$21.75	$22.36	$21.45	$21.75	$21.75	175,321
2020-07-01	$21.81	$22.24	$21.28	$21.36	$21.36	114,241
2020-06-30	$21.18	$21.93	$21.18	$21.62	$21.62	211,588
2020-06-29	$20.53	$21.30	$20.49	$21.23	$21.23	154,856
2020-06-26	$20.20	$21.29	$19.70	$20.20	$20.20	347,919
2020-06-25	$21.01	$21.01	$19.90	$20.37	$20.37	202,135
2020-06-24	$20.75	$21.37	$20.63	$21.15	$21.15	256,675
2020-06-23	$21.28	$21.28	$20.73	$20.96	$20.96	182,280
2020-06-22	$21.17	$21.51	$20.73	$20.99	$20.99	233,003
2020-06-19	$22.65	$22.97	$21.35	$21.45	$21.45	482,421
2020-06-18	$22.24	$22.55	$22.09	$22.53	$22.53	209,826
2020-06-17	$21.85	$22.56	$21.85	$22.46	$22.46	295,600
2020-06-16	$21.65	$22.27	$21.38	$21.88	$21.88	314,201
2020-06-15	$19.91	$20.89	$19.69	$20.80	$20.80	164,261
2020-06-12	$21.78	$21.78	$20.09	$20.62	$20.62	263,966
2020-06-11	$21.35	$21.60	$20.81	$20.89	$20.89	207,886
2020-06-10	$22.27	$22.57	$21.80	$22.29	$22.29	215,019
2020-06-09	$22.22	$22.32	$21.60	$22.20	$22.20	244,135
2020-06-08	$22.53	$23.21	$22.39	$22.69	$22.69	411,710
2020-06-05	$22.39	$23.42	$22.24	$22.28	$22.28	298,638
2020-06-04	$21.56	$22.08	$21.42	$21.85	$21.85	193,749
2020-06-03	$21.61	$22.05	$21.47	$21.83	$21.83	231,445
2020-06-02	$20.96	$21.27	$20.57	$21.16	$21.16	232,452
2020-06-01	$20.72	$21.00	$20.19	$20.77	$20.77	359,579
2020-05-29	$20.95	$21.23	$20.36	$20.70	$20.70	214,016
2020-05-28	$21.11	$21.75	$20.92	$21.24	$21.24	371,272
2020-05-27	$20.33	$21.31	$20.08	$21.10	$21.10	448,471
2020-05-26	$19.81	$20.12	$19.59	$19.85	$19.85	259,015
2020-05-22	$18.74	$19.28	$18.60	$19.23	$19.23	191,249
2020-05-21	$18.84	$19.13	$18.31	$18.72	$18.72	330,831
2020-05-20	$18.13	$18.85	$17.93	$18.13	$18.13	359,240
2020-05-19	$18.09	$18.34	$17.68	$17.75	$17.75	311,135
2020-05-18	$16.18	$17.25	$15.98	$17.23	$17.23	296,280
2020-05-15	$15.19	$15.57	$15.08	$15.37	$15.37	177,422
2020-05-14	$15.00	$15.32	$14.39	$15.26	$15.26	220,454
2020-05-13	$16.47	$16.47	$15.10	$15.36	$15.36	250,279
2020-05-12	$17.53	$17.53	$16.65	$16.70	$16.70	200,656
2020-05-11	$17.07	$17.63	$17.07	$17.47	$17.47	228,551
2020-05-08	$17.23	$17.52	$17.19	$17.50	$17.50	266,906
2020-05-07	$17.09	$17.14	$16.45	$16.81	$16.81	156,316
2020-05-06	$16.37	$17.18	$16.18	$16.75	$16.75	218,321
2020-05-05	$16.71	$17.04	$16.12	$16.22	$16.22	267,050
2020-05-04	$16.95	$17.05	$16.14	$16.30	$16.30	247,717
2020-05-01	$17.04	$17.31	$16.85	$17.12	$17.12	191,305
2020-04-30	$17.63	$17.75	$17.03	$17.53	$17.53	294,180
2020-04-29	$17.76	$18.40	$17.17	$18.04	$18.04	264,643
2020-04-28	$16.91	$17.47	$16.02	$17.19	$17.19	198,528
2020-04-27	$16.12	$16.68	$15.83	$16.56	$16.56	204,424
2020-04-24	$14.94	$16.15	$14.33	$15.97	$15.97	324,819
2020-04-23	$15.79	$16.03	$14.39	$14.95	$14.95	612,312
2020-04-22	$16.97	$17.36	$16.16	$16.23	$16.23	304,713
2020-04-21	$16.90	$17.24	$16.50	$16.94	$16.94	179,644
2020-04-20	$17.50	$17.98	$17.26	$17.36	$17.36	144,534
2020-04-17	$16.85	$18.16	$16.70	$18.12	$18.12	259,656
2020-04-16	$16.54	$16.90	$15.82	$16.30	$16.30	212,895
2020-04-15	$16.88	$17.22	$16.46	$16.61	$16.61	168,353
2020-04-14	$18.00	$18.45	$17.28	$17.36	$17.36	86,690
2020-04-13	$18.48	$18.48	$18.00	$18.03	$18.03	118,631
2020-04-09	$18.63	$18.94	$18.04	$18.62	$18.62	149,247
2020-04-08	$17.54	$18.26	$16.84	$18.17	$18.17	257,496
2020-04-07	$17.95	$18.64	$17.08	$17.39	$17.39	408,261
2020-04-06	$16.60	$17.77	$16.54	$17.65	$17.65	269,875
2020-04-03	$16.05	$16.43	$15.62	$16.03	$16.03	219,151
2020-04-02	$15.61	$16.77	$15.61	$16.25	$16.25	300,521
2020-04-01	$16.43	$16.76	$15.42	$15.72	$15.72	277,597
2020-03-31	$15.95	$17.34	$15.81	$17.08	$17.08	473,967
2020-03-30	$15.82	$16.32	$15.38	$15.94	$15.94	136,947
2020-03-27	$17.14	$17.21	$15.48	$15.66	$15.66	255,340
2020-03-26	$17.39	$18.60	$17.21	$17.60	$17.60	322,550
2020-03-25	$17.84	$18.73	$16.92	$17.20	$17.20	216,373
2020-03-24	$17.70	$18.42	$16.88	$17.77	$17.77	389,863
2020-03-23	$16.55	$17.70	$16.08	$16.80	$16.80	265,770
2020-03-20	$16.71	$17.45	$16.16	$16.23	$16.23	355,397
2020-03-19	$14.94	$18.00	$14.93	$16.65	$16.65	389,952
2020-03-18	$15.86	$17.10	$14.69	$14.98	$14.98	330,012
2020-03-17	$15.10	$17.79	$14.64	$16.70	$16.70	358,757
2020-03-16	$15.50	$16.29	$14.78	$14.79	$14.79	230,714
2020-03-13	$16.03	$17.14	$15.77	$16.88	$16.88	364,887
2020-03-12	$14.46	$15.74	$14.17	$15.32	$15.32	456,421
2020-03-11	$16.22	$16.51	$15.12	$15.52	$15.52	280,285
2020-03-10	$16.77	$16.96	$15.92	$16.69	$16.69	277,782
2020-03-09	$15.64	$16.46	$14.39	$16.18	$16.18	329,478
2020-03-06	$16.65	$17.30	$16.40	$16.96	$16.96	227,983
2020-03-05	$17.44	$17.59	$17.02	$17.24	$17.24	218,785
2020-03-04	$17.87	$18.08	$17.53	$18.05	$18.05	193,092
2020-03-03	$18.66	$19.01	$17.55	$17.58	$17.58	219,565
2020-03-02	$18.66	$18.67	$17.97	$18.64	$18.64	184,817
2020-02-28	$18.11	$18.55	$17.97	$18.45	$18.45	300,076
2020-02-27	$19.38	$19.58	$18.84	$18.89	$18.89	391,809
2020-02-26	$20.39	$20.55	$19.80	$19.87	$19.87	216,937
2020-02-25	$20.87	$20.87	$20.04	$20.25	$20.25	199,855
2020-02-24	$20.92	$21.05	$20.62	$20.89	$20.89	164,690
2020-02-21	$21.49	$22.06	$21.13	$21.80	$21.80	167,620
2020-02-20	$20.70	$21.80	$20.70	$21.70	$21.70	364,541
2020-02-19	$21.05	$21.26	$20.72	$20.78	$20.78	225,547
2020-02-18	$20.51	$21.02	$20.45	$20.95	$20.95	181,681
2020-02-14	$21.09	$21.10	$20.54	$20.68	$20.68	94,541
2020-02-13	$21.41	$21.57	$21.07	$21.11	$21.11	128,427
2020-02-12	$21.39	$21.73	$21.39	$21.61	$21.61	149,728
2020-02-11	$21.21	$21.56	$20.93	$21.16	$21.16	102,710
2020-02-10	$21.47	$21.54	$20.74	$20.92	$20.92	241,627
2020-02-07	$21.39	$21.87	$21.29	$21.68	$21.68	254,478
2020-02-06	$21.55	$22.73	$20.15	$21.65	$21.65	660,882
2020-02-05	$20.34	$20.82	$20.20	$20.72	$20.72	261,960
2020-02-04	$19.81	$20.20	$19.61	$20.09	$20.09	145,559
2020-02-03	$19.62	$19.86	$19.43	$19.55	$19.55	524,639
2020-01-31	$20.19	$20.29	$19.31	$19.38	$19.38	282,459
2020-01-30	$20.72	$20.80	$20.02	$20.38	$20.38	193,404
2020-01-29	$21.52	$21.76	$20.94	$20.98	$20.98	395,346
2020-01-28	$21.16	$21.63	$21.12	$21.55	$21.55	168,440
2020-01-27	$20.91	$21.23	$20.71	$21.01	$21.01	238,522
2020-01-24	$22.20	$22.25	$21.28	$21.45	$21.45	184,864
2020-01-23	$22.70	$22.79	$21.99	$22.22	$22.22	239,997
2020-01-22	$22.78	$23.08	$22.43	$22.74	$22.74	215,318
2020-01-21	$23.19	$23.30	$22.57	$22.60	$22.60	250,892
2020-01-17	$23.20	$23.32	$22.83	$23.28	$23.28	255,228
2020-01-16	$22.78	$23.30	$22.76	$23.10	$23.10	346,028
2020-01-15	$22.84	$23.04	$22.37	$22.56	$22.56	330,306
2020-01-14	$21.45	$21.88	$21.45	$21.76	$21.76	207,617
2020-01-13	$20.84	$21.59	$20.84	$21.55	$21.55	177,509
2020-01-10	$20.86	$21.08	$20.67	$20.94	$20.94	110,655
2020-01-09	$20.89	$21.07	$20.76	$20.90	$20.90	239,922
2020-01-08	$20.37	$20.86	$20.35	$20.78	$20.78	175,193
2020-01-07	$20.28	$20.42	$20.16	$20.40	$20.40	175,179
2020-01-06	$20.14	$20.34	$19.74	$20.27	$20.27	147,115
2020-01-03	$20.17	$20.40	$19.96	$20.40	$20.40	222,135
2020-01-02	$20.85	$20.92	$20.31	$20.49	$20.49	231,690
2019-12-31	$20.85	$21.12	$20.66	$20.70	$20.70	302,774
2019-12-30	$21.10	$21.10	$20.69	$20.93	$20.93	269,704
2019-12-27	$20.85	$21.25	$20.54	$21.01	$21.01	506,022
2019-12-26	$20.13	$20.93	$20.13	$20.86	$20.86	744,772
2019-12-24	$19.75	$20.24	$19.45	$20.16	$20.16	424,135
2019-12-23	$19.62	$19.77	$19.34	$19.75	$19.75	156,529
2019-12-20	$19.28	$19.75	$19.28	$19.64	$19.64	560,629
2019-12-19	$19.21	$19.27	$18.99	$19.14	$19.14	181,721
2019-12-18	$19.58	$19.58	$19.05	$19.22	$19.22	237,224
2019-12-17	$19.22	$19.68	$19.11	$19.60	$19.60	210,353
2019-12-16	$19.54	$19.76	$19.27	$19.30	$19.30	153,781
2019-12-13	$19.76	$19.93	$19.04	$19.43	$19.43	188,893
2019-12-12	$19.27	$19.87	$19.20	$19.78	$19.78	228,663
2019-12-11	$19.37	$19.48	$19.03	$19.28	$19.28	107,343
2019-12-10	$19.44	$19.64	$19.26	$19.48	$19.48	96,718
2019-12-09	$19.00	$19.52	$18.88	$19.44	$19.44	172,415
2019-12-06	$19.13	$19.47	$19.04	$19.08	$19.08	114,017
2019-12-05	$19.11	$19.22	$18.70	$18.91	$18.91	153,777
2019-12-04	$19.28	$19.55	$19.06	$19.09	$19.09	122,206
2019-12-03	$19.30	$19.30	$19.00	$19.21	$19.21	104,063
2019-12-02	$20.23	$20.23	$19.52	$19.56	$19.56	253,173
2019-11-29	$19.99	$20.15	$19.83	$20.03	$20.03	36,603
2019-11-27	$20.36	$20.46	$19.77	$20.15	$20.15	115,013
2019-11-26	$19.96	$20.32	$19.90	$20.30	$20.30	194,595
2019-11-25	$19.14	$20.14	$19.09	$19.97	$19.97	279,668
2019-11-22	$19.17	$19.38	$18.77	$19.12	$19.12	168,552
2019-11-21	$19.53	$19.59	$18.96	$19.12	$19.12	150,684
2019-11-20	$19.93	$19.93	$19.40	$19.52	$19.52	242,805
2019-11-19	$20.41	$20.50	$19.95	$20.08	$20.08	95,430
2019-11-18	$20.47	$20.49	$19.99	$20.30	$20.30	198,591
2019-11-15	$20.98	$20.98	$20.30	$20.63	$20.63	180,655
2019-11-14	$20.87	$21.06	$20.67	$20.82	$20.82	98,522
2019-11-13	$21.23	$21.23	$20.64	$20.88	$20.88	128,682
2019-11-12	$21.66	$21.92	$21.29	$21.37	$21.37	95,634
2019-11-11	$21.63	$22.01	$21.52	$21.66	$21.66	121,600
2019-11-08	$21.95	$22.37	$21.69	$21.97	$21.97	135,505
2019-11-07	$21.95	$22.36	$21.83	$21.97	$21.97	329,994
2019-11-06	$21.29	$21.99	$21.10	$21.80	$21.80	261,997
2019-11-05	$20.64	$21.53	$20.55	$21.34	$21.34	217,962
2019-11-04	$20.34	$20.56	$20.22	$20.48	$20.48	293,201
2019-11-01	$20.05	$20.26	$19.89	$20.18	$20.18	232,855
2019-10-31	$20.75	$20.75	$19.66	$19.91	$19.91	278,031
2019-10-30	$21.90	$21.95	$20.57	$20.81	$20.81	195,966
2019-10-29	$22.54	$22.78	$21.93	$22.06	$22.06	256,323
2019-10-28	$22.84	$23.38	$22.67	$22.69	$22.69	230,132
2019-10-25	$21.85	$23.03	$21.85	$22.81	$22.81	299,999
2019-10-24	$24.02	$24.50	$21.74	$21.98	$21.98	485,924
2019-10-23	$23.57	$23.60	$23.20	$23.44	$23.44	281,638
2019-10-22	$23.32	$23.68	$23.20	$23.59	$23.59	126,189
2019-10-21	$23.21	$23.86	$23.21	$23.44	$23.44	184,969
2019-10-18	$22.74	$23.26	$22.69	$22.97	$22.97	144,893
2019-10-17	$22.66	$23.12	$22.36	$22.88	$22.88	293,631
2019-10-16	$22.47	$22.86	$22.23	$22.50	$22.50	420,532
2019-10-15	$22.26	$22.74	$21.97	$22.47	$22.47	290,944
2019-10-14	$22.31	$22.39	$22.03	$22.28	$22.28	199,018
2019-10-11	$22.04	$22.66	$22.04	$22.37	$22.37	233,340
2019-10-10	$21.80	$22.03	$21.57	$21.79	$21.79	116,697
2019-10-09	$21.99	$22.05	$21.71	$21.75	$21.75	89,772
2019-10-08	$21.91	$22.12	$21.76	$21.78	$21.78	160,259
2019-10-07	$21.78	$22.18	$21.64	$22.07	$22.07	171,741
2019-10-04	$21.20	$21.89	$21.20	$21.88	$21.88	219,398
2019-10-03	$21.77	$22.18	$21.55	$22.11	$22.11	143,391
2019-10-02	$21.84	$22.03	$21.59	$21.76	$21.76	182,915
2019-10-01	$22.82	$23.08	$21.90	$22.01	$22.01	118,039
2019-09-30	$22.71	$22.87	$22.40	$22.65	$22.65	248,355
2019-09-27	$22.80	$23.07	$22.35	$22.64	$22.64	107,919
2019-09-26	$23.35	$23.49	$22.57	$22.69	$22.69	156,104
2019-09-25	$23.12	$23.74	$23.06	$23.36	$23.36	409,303
2019-09-24	$23.37	$23.71	$23.01	$23.19	$23.19	179,137
2019-09-23	$22.94	$23.52	$22.84	$23.42	$23.42	129,823
2019-09-20	$22.90	$23.23	$22.68	$23.13	$23.13	548,947
2019-09-19	$23.13	$23.29	$22.85	$22.92	$22.92	177,852
2019-09-18	$23.19	$23.23	$22.88	$23.14	$23.14	220,379
2019-09-17	$23.12	$23.36	$22.96	$23.35	$23.35	164,293
2019-09-16	$23.38	$23.51	$22.90	$23.23	$23.23	423,996
2019-09-13	$23.00	$23.61	$22.78	$23.59	$23.59	400,202
2019-09-12	$22.91	$23.08	$22.17	$22.74	$22.74	406,038
2019-09-11	$22.04	$22.81	$21.77	$22.79	$22.79	312,298
2019-09-10	$21.19	$21.95	$21.08	$21.93	$21.93	259,258
2019-09-09	$20.81	$21.28	$20.68	$21.09	$21.09	198,501
2019-09-06	$20.32	$20.70	$20.21	$20.69	$20.69	243,908
2019-09-05	$19.64	$20.40	$19.64	$20.20	$20.20	247,319
2019-09-04	$19.75	$20.11	$19.41	$19.44	$19.44	135,606
2019-09-03	$19.93	$20.25	$19.50	$19.60	$19.60	241,569
2019-08-30	$20.38	$20.64	$19.87	$20.04	$20.04	198,001
2019-08-29	$19.82	$20.38	$19.81	$20.29	$20.29	166,412
2019-08-28	$19.20	$19.75	$19.11	$19.55	$19.55	227,191
2019-08-27	$19.53	$19.56	$18.92	$19.23	$19.23	177,579
2019-08-26	$19.25	$19.55	$19.24	$19.33	$19.33	139,288
2019-08-23	$19.63	$19.76	$18.98	$19.09	$19.09	277,466
2019-08-22	$20.05	$20.29	$19.62	$19.67	$19.67	118,263
2019-08-21	$19.71	$20.22	$19.63	$20.02	$20.02	104,650
2019-08-20	$20.00	$20.00	$19.42	$19.59	$19.59	329,332
2019-08-19	$20.04	$20.32	$19.93	$20.00	$20.00	149,819
2019-08-16	$19.37	$19.95	$19.37	$19.74	$19.74	316,337
2019-08-15	$19.26	$19.45	$19.05	$19.25	$19.25	108,463
2019-08-14	$20.00	$20.00	$19.20	$19.28	$19.28	423,626
2019-08-13	$20.31	$20.78	$20.19	$20.35	$20.35	99,488
2019-08-12	$20.23	$20.37	$19.90	$20.33	$20.33	401,501
2019-08-09	$20.89	$21.00	$20.21	$20.36	$20.36	140,671
2019-08-08	$20.69	$21.03	$20.59	$20.97	$20.97	400,762
2019-08-07	$20.41	$20.74	$20.29	$20.52	$20.52	119,951
2019-08-06	$20.28	$20.65	$20.10	$20.63	$20.63	404,041
2019-08-05	$20.51	$20.70	$19.77	$20.13	$20.13	211,026
2019-08-02	$20.38	$20.90	$20.38	$20.89	$20.89	317,013
2019-08-01	$21.12	$21.12	$20.40	$20.49	$20.49	125,162
2019-07-31	$21.40	$21.57	$20.87	$21.06	$21.06	450,332
2019-07-30	$21.02	$21.49	$20.94	$21.41	$21.41	142,636
2019-07-29	$21.26	$21.40	$20.85	$21.22	$21.22	254,611
2019-07-26	$21.33	$21.62	$21.21	$21.42	$21.42	369,873
2019-07-25	$18.50	$22.20	$18.00	$21.33	$21.33	486,395
2019-07-24	$19.50	$20.18	$19.50	$19.92	$19.92	337,445
2019-07-23	$19.30	$19.64	$19.28	$19.62	$19.62	139,963
2019-07-22	$19.14	$19.44	$19.10	$19.13	$19.13	93,983
2019-07-19	$19.07	$19.40	$19.06	$19.13	$19.13	144,596
2019-07-18	$19.17	$19.29	$18.90	$19.09	$19.09	134,122
2019-07-17	$19.40	$19.52	$19.09	$19.10	$19.10	160,441
2019-07-16	$19.50	$19.99	$19.36	$19.55	$19.55	176,306
2019-07-15	$19.46	$19.57	$19.24	$19.35	$19.35	138,095
2019-07-12	$18.98	$19.62	$18.95	$19.52	$19.52	185,122
2019-07-11	$19.24	$19.36	$18.90	$19.11	$19.11	187,504
2019-07-10	$19.60	$19.62	$19.14	$19.25	$19.25	197,579
2019-07-09	$19.08	$19.80	$19.08	$19.38	$19.38	260,986
2019-07-08	$19.35	$19.47	$19.22	$19.28	$19.28	129,036
2019-07-05	$19.44	$19.81	$19.31	$19.60	$19.60	124,862
2019-07-03	$19.48	$19.74	$19.35	$19.48	$19.48	70,751
2019-07-02	$19.11	$19.87	$19.07	$19.47	$19.47	250,801
2019-07-01	$20.28	$21.12	$19.75	$19.80	$19.80	361,396
2019-06-28	$20.43	$21.02	$20.43	$20.87	$20.87	1,109,827
2019-06-27	$19.88	$20.42	$19.88	$20.40	$20.40	292,226
2019-06-26	$19.28	$19.86	$19.24	$19.85	$19.85	258,028
2019-06-25	$19.56	$19.56	$18.92	$19.19	$19.19	268,562
2019-06-24	$19.70	$19.70	$19.39	$19.52	$19.52	175,868
2019-06-21	$20.08	$20.08	$19.59	$19.72	$19.72	262,073
2019-06-20	$19.77	$20.31	$19.77	$20.15	$20.15	157,937
2019-06-19	$19.63	$19.77	$19.45	$19.64	$19.64	223,435
2019-06-18	$19.75	$20.01	$19.50	$19.64	$19.64	278,367
2019-06-17	$20.48	$20.58	$19.58	$19.64	$19.64	194,530
2019-06-14	$20.80	$20.91	$20.26	$20.53	$20.53	244,902
2019-06-13	$20.57	$21.05	$20.57	$20.82	$20.82	226,056
2019-06-12	$20.26	$20.75	$20.13	$20.55	$20.55	257,632
2019-06-11	$20.63	$21.00	$20.15	$20.41	$20.41	306,602
2019-06-10	$19.91	$20.53	$19.91	$20.52	$20.52	195,826
2019-06-07	$19.84	$20.17	$19.73	$19.76	$19.76	197,740
2019-06-06	$20.21	$20.22	$19.67	$19.82	$19.82	123,891
2019-06-05	$20.20	$20.47	$19.90	$20.20	$20.20	359,788
2019-06-04	$19.78	$20.15	$19.60	$20.12	$20.12	412,250
2019-06-03	$19.62	$20.06	$19.43	$19.51	$19.51	183,198
2019-05-31	$19.59	$19.80	$19.30	$19.67	$19.67	323,188
2019-05-30	$20.19	$20.42	$19.67	$19.83	$19.83	105,635
2019-05-29	$20.26	$20.30	$19.99	$20.11	$20.11	247,156
2019-05-28	$20.90	$21.13	$20.30	$20.32	$20.32	151,905
2019-05-24	$21.08	$21.20	$20.58	$20.86	$20.86	448,934
2019-05-23	$20.72	$20.98	$20.50	$20.95	$20.95	233,355
2019-05-22	$21.20	$21.76	$20.81	$20.95	$20.95	402,669
2019-05-21	$21.57	$21.69	$21.31	$21.37	$21.37	285,263
2019-05-20	$21.39	$21.47	$20.87	$21.39	$21.39	377,707
2019-05-17	$21.74	$22.11	$21.51	$21.61	$21.61	262,029
2019-05-16	$21.78	$22.13	$21.78	$21.98	$21.98	360,530
2019-05-15	$21.67	$21.73	$21.37	$21.71	$21.71	148,902
2019-05-14	$21.49	$21.93	$21.43	$21.80	$21.80	204,320
2019-05-13	$21.76	$21.90	$21.32	$21.40	$21.40	232,129
2019-05-10	$22.45	$22.45	$21.89	$22.30	$22.30	315,058
2019-05-09	$22.69	$23.00	$22.43	$22.60	$22.60	223,411
2019-05-08	$22.74	$23.10	$22.66	$22.93	$22.93	262,244
2019-05-07	$23.32	$23.55	$22.53	$22.82	$22.82	209,908
2019-05-06	$23.33	$23.85	$23.33	$23.57	$23.57	145,939
2019-05-03	$22.98	$23.81	$22.82	$23.70	$23.70	274,214
2019-05-02	$22.32	$23.55	$22.22	$22.87	$22.87	412,832
2019-05-01	$23.05	$23.10	$22.26	$22.36	$22.36	532,545
2019-04-30	$23.25	$23.37	$22.88	$22.94	$22.94	343,994
2019-04-29	$24.00	$24.14	$23.08	$23.20	$23.20	646,448
2019-04-26	$22.80	$24.25	$22.80	$24.05	$24.05	382,908
2019-04-25	$23.56	$24.85	$22.09	$22.87	$22.87	694,984
2019-04-24	$24.90	$25.95	$24.30	$25.81	$25.81	315,332
2019-04-23	$24.97	$25.08	$24.82	$24.94	$24.94	149,683
2019-04-22	$25.46	$25.50	$24.85	$24.95	$24.95	125,478
2019-04-18	$24.68	$25.38	$24.67	$25.36	$25.36	341,091
2019-04-17	$24.28	$24.87	$23.85	$24.69	$24.69	512,850
2019-04-16	$24.68	$24.86	$23.94	$24.09	$24.09	339,454
2019-04-15	$25.08	$25.41	$24.60	$24.74	$24.74	181,057
2019-04-12	$25.44	$25.55	$25.04	$25.13	$25.13	223,577
2019-04-11	$24.96	$25.25	$24.72	$25.15	$25.15	437,797
2019-04-10	$24.50	$24.94	$24.20	$24.82	$24.82	319,025
2019-04-09	$25.28	$25.35	$24.96	$25.01	$25.01	223,134
2019-04-08	$25.40	$25.53	$25.13	$25.33	$25.33	132,238
2019-04-05	$25.40	$25.94	$24.82	$25.52	$25.52	123,607
2019-04-04	$24.90	$25.42	$24.90	$25.39	$25.39	63,370
2019-04-03	$25.30	$25.54	$24.89	$24.98	$24.98	121,493
2019-04-02	$25.49	$25.49	$25.00	$25.14	$25.14	159,934
2019-04-01	$25.03	$25.53	$24.95	$25.48	$25.48	193,574
2019-03-29	$24.59	$25.00	$24.59	$24.78	$24.78	262,017
2019-03-28	$23.82	$24.48	$23.82	$24.40	$24.40	113,597
2019-03-27	$23.98	$24.10	$23.61	$23.79	$23.79	119,961
2019-03-26	$23.68	$24.00	$23.60	$23.96	$23.96	160,787
2019-03-25	$23.11	$23.71	$22.91	$23.58	$23.58	221,963
2019-03-22	$23.81	$23.84	$23.15	$23.15	$23.15	164,291
2019-03-21	$23.55	$24.23	$23.55	$23.87	$23.87	218,514
2019-03-20	$23.76	$23.89	$23.23	$23.56	$23.56	168,045
2019-03-19	$24.49	$24.57	$23.52	$23.61	$23.61	133,331
2019-03-18	$23.84	$24.49	$23.84	$24.45	$24.45	136,890
2019-03-15	$23.79	$24.22	$23.65	$23.89	$23.89	479,238
2019-03-14	$24.00	$24.00	$23.49	$23.78	$23.78	102,010
2019-03-13	$23.84	$24.38	$23.71	$23.95	$23.95	179,716
2019-03-12	$23.74	$23.79	$23.29	$23.75	$23.75	158,286
2019-03-11	$23.41	$23.74	$23.28	$23.72	$23.72	170,711
2019-03-08	$23.02	$23.42	$22.89	$23.38	$23.38	141,615
2019-03-07	$23.22	$23.62	$22.94	$23.12	$23.12	124,067
2019-03-06	$23.85	$23.85	$22.99	$23.29	$23.29	187,633
2019-03-05	$23.39	$23.55	$22.85	$23.01	$23.01	332,557
2019-03-04	$24.15	$24.37	$23.19	$23.34	$23.34	140,169
2019-03-01	$24.20	$24.31	$23.78	$24.08	$24.08	123,630
2019-02-28	$23.96	$24.09	$23.81	$24.02	$24.02	125,420
2019-02-27	$24.40	$24.53	$23.92	$23.97	$23.97	129,847
2019-02-26	$24.96	$25.20	$24.49	$24.50	$24.50	106,104
2019-02-25	$25.49	$25.60	$24.98	$24.98	$24.98	147,844
2019-02-22	$25.59	$25.59	$25.27	$25.42	$25.42	126,927
2019-02-21	$25.48	$25.80	$25.42	$25.60	$25.60	96,081
2019-02-20	$25.28	$25.56	$25.27	$25.51	$25.51	176,488
2019-02-19	$25.32	$25.91	$25.24	$25.25	$25.25	188,012
2019-02-15	$25.19	$25.48	$25.06	$25.40	$25.40	227,853
2019-02-14	$24.62	$25.40	$24.48	$25.18	$25.18	248,655
2019-02-13	$24.76	$25.11	$24.62	$24.67	$24.67	303,883
2019-02-12	$24.64	$25.20	$24.36	$24.64	$24.64	386,662
2019-02-11	$23.95	$24.80	$23.95	$24.62	$24.62	278,331
2019-02-08	$23.32	$24.27	$22.04	$23.91	$23.91	569,389
2019-02-07	$22.79	$23.53	$21.76	$23.33	$23.33	708,317
2019-02-06	$24.17	$24.45	$24.13	$24.24	$24.24	301,219
2019-02-05	$24.16	$24.52	$24.00	$24.19	$24.19	176,830
2019-02-04	$23.85	$24.04	$23.71	$24.03	$24.03	164,668
2019-02-01	$23.73	$23.96	$23.67	$23.79	$23.79	131,418
2019-01-31	$24.09	$24.17	$23.62	$23.76	$23.76	155,394
2019-01-30	$23.89	$24.17	$23.64	$24.07	$24.07	139,466
2019-01-29	$23.61	$23.82	$23.50	$23.70	$23.70	122,370
2019-01-28	$23.32	$23.60	$23.27	$23.51	$23.51	126,671
2019-01-25	$23.27	$23.69	$23.18	$23.55	$23.55	168,488
2019-01-24	$23.43	$23.55	$23.12	$23.15	$23.15	169,705
2019-01-23	$23.47	$23.55	$23.28	$23.43	$23.43	263,989
2019-01-22	$23.42	$23.69	$23.27	$23.34	$23.34	170,776
2019-01-18	$23.05	$23.92	$23.05	$23.57	$23.57	179,681
2019-01-17	$22.16	$22.92	$22.16	$22.91	$22.91	174,833
2019-01-16	$22.25	$22.90	$22.13	$22.26	$22.26	203,902
2019-01-15	$22.32	$22.67	$21.90	$22.22	$22.22	170,515
2019-01-14	$22.25	$22.67	$22.01	$22.38	$22.38	207,821
2019-01-11	$22.29	$22.81	$22.16	$22.56	$22.56	208,306
2019-01-10	$22.23	$22.55	$22.05	$22.45	$22.45	121,230
2019-01-09	$21.81	$22.59	$21.78	$22.40	$22.40	229,281
2019-01-08	$21.24	$21.82	$20.79	$21.81	$21.81	280,793
2019-01-07	$20.87	$21.23	$20.48	$20.92	$20.92	174,160
2019-01-04	$20.43	$21.02	$20.43	$20.87	$20.87	230,445
2019-01-03	$20.29	$20.74	$20.01	$20.17	$20.17	212,051
2019-01-02	$19.97	$20.74	$19.90	$20.46	$20.46	231,936
2018-12-31	$20.23	$20.36	$19.89	$20.33	$20.33	167,062
2018-12-28	$20.07	$20.48	$19.78	$20.16	$20.16	206,429
2018-12-27	$19.66	$20.04	$19.29	$20.04	$20.04	148,887
2018-12-26	$19.28	$20.03	$19.17	$19.98	$19.98	165,740
2018-12-24	$19.44	$19.97	$18.83	$19.20	$19.20	149,809
2018-12-21	$19.91	$20.05	$19.08	$19.76	$19.76	649,812
2018-12-20	$20.19	$20.51	$19.71	$19.84	$19.84	226,768
2018-12-19	$21.07	$21.35	$20.14	$20.25	$20.25	204,153
2018-12-18	$21.39	$22.04	$21.21	$21.25	$21.25	266,301
2018-12-17	$20.85	$21.58	$20.71	$21.06	$21.06	315,618
2018-12-14	$21.30	$21.56	$20.61	$21.03	$21.03	460,414
2018-12-13	$22.03	$23.06	$20.97	$21.54	$21.54	484,335
2018-12-12	$22.51	$22.51	$21.64	$21.75	$21.75	668,285
2018-12-11	$23.02	$23.10	$22.17	$22.21	$22.21	320,585
2018-12-10	$22.56	$23.00	$22.36	$22.79	$22.79	453,434
2018-12-07	$23.12	$23.41	$22.10	$22.56	$22.56	322,424
2018-12-06	$22.93	$23.79	$22.51	$23.11	$23.11	384,610
2018-12-04	$24.89	$24.89	$23.02	$23.42	$23.42	381,802
2018-12-03	$25.75	$25.90	$24.92	$24.96	$24.96	305,803
2018-11-30	$25.42	$25.87	$25.17	$25.37	$25.37	270,391
2018-11-29	$25.44	$25.74	$25.31	$25.53	$25.53	178,300
2018-11-28	$24.93	$25.54	$24.64	$25.53	$25.53	178,550
2018-11-27	$24.85	$25.02	$24.46	$24.89	$24.89	213,869
2018-11-26	$25.01	$25.29	$24.64	$25.02	$25.02	154,696
2018-11-23	$25.41	$25.73	$24.70	$24.75	$24.75	110,746
2018-11-21	$25.07	$25.83	$25.07	$25.69	$25.69	199,137
2018-11-20	$24.97	$25.20	$24.66	$24.92	$24.92	295,105
2018-11-19	$25.91	$25.97	$25.20	$25.34	$25.34	234,803
2018-11-16	$25.87	$26.25	$25.79	$25.92	$25.92	298,916
2018-11-15	$25.09	$26.30	$25.09	$26.09	$26.09	265,424
2018-11-14	$25.12	$25.79	$24.95	$25.30	$25.30	270,716
2018-11-13	$24.73	$25.45	$24.63	$25.05	$25.05	263,185
2018-11-12	$25.19	$25.19	$24.47	$24.72	$24.72	243,890
2018-11-09	$26.24	$26.33	$25.22	$25.25	$25.25	371,110
2018-11-08	$26.63	$26.97	$26.24	$26.39	$26.39	122,601
2018-11-07	$26.28	$26.74	$25.92	$26.71	$26.71	135,826
2018-11-06	$25.79	$26.28	$25.47	$26.04	$26.04	209,618
2018-11-05	$26.39	$26.65	$25.67	$26.08	$26.08	201,138
2018-11-02	$26.45	$27.02	$26.31	$26.38	$26.38	209,892
2018-11-01	$25.88	$26.48	$25.54	$26.30	$26.30	283,084
2018-10-31	$26.41	$26.54	$25.25	$25.71	$25.71	351,664
2018-10-30	$25.53	$26.23	$25.35	$26.09	$26.09	380,929
2018-10-29	$27.96	$27.96	$25.17	$25.48	$25.48	446,519
2018-10-26	$25.69	$25.77	$24.03	$25.00	$25.00	381,245
2018-10-25	$26.60	$27.58	$24.95	$26.07	$26.07	1,057,208
2018-10-24	$25.62	$25.88	$24.09	$24.25	$24.25	664,768
2018-10-23	$25.30	$25.84	$25.19	$25.55	$25.55	449,006
2018-10-22	$25.78	$26.18	$25.30	$25.88	$25.88	342,322
2018-10-19	$25.28	$26.58	$25.00	$25.91	$25.91	987,540
2018-10-18	$26.12	$26.60	$25.23	$25.24	$25.24	684,357
2018-10-17	$28.07	$28.07	$26.40	$26.61	$26.61	772,444
2018-10-16	$27.80	$28.13	$27.57	$28.06	$28.06	348,511
2018-10-15	$27.44	$27.85	$27.26	$27.65	$27.65	242,201
2018-10-12	$27.55	$27.85	$26.99	$27.46	$27.46	403,658
2018-10-11	$27.90	$28.54	$27.02	$27.34	$27.34	682,932
2018-10-10	$28.86	$28.97	$27.59	$27.84	$27.84	995,523
2018-10-09	$29.46	$29.74	$28.89	$29.13	$29.13	377,293
2018-10-08	$29.33	$29.65	$29.17	$29.41	$29.41	195,003
2018-10-05	$29.65	$29.65	$28.79	$29.39	$29.39	238,638
2018-10-04	$30.56	$30.56	$29.49	$29.66	$29.66	203,930
2018-10-03	$29.85	$30.79	$29.52	$30.57	$30.57	540,309
2018-10-02	$30.30	$30.37	$29.41	$29.72	$29.72	616,124
2018-10-01	$30.97	$31.22	$30.34	$30.42	$30.42	558,063
2018-09-28	$31.70	$31.95	$30.45	$30.95	$30.95	465,355
2018-09-27	$33.00	$33.20	$31.60	$31.75	$31.75	395,056
2018-09-26	$32.90	$33.70	$32.50	$33.15	$33.15	315,644
2018-09-25	$33.20	$33.35	$32.70	$32.95	$32.95	330,808
2018-09-24	$35.55	$35.55	$32.00	$33.15	$33.15	1,105,938
2018-09-21	$36.00	$36.50	$35.45	$35.60	$35.60	977,370
2018-09-20	$35.55	$36.10	$35.45	$36.05	$36.05	668,831
2018-09-19	$34.85	$35.50	$34.45	$35.35	$35.35	363,731
2018-09-18	$34.45	$35.10	$34.35	$34.85	$34.85	420,853
2018-09-17	$35.20	$35.60	$34.05	$34.40	$34.40	329,872
2018-09-14	$34.60	$35.60	$34.20	$35.10	$35.10	297,868
2018-09-13	$35.90	$36.05	$34.40	$34.85	$34.85	316,669
2018-09-12	$36.15	$36.28	$35.45	$35.75	$35.75	333,580
2018-09-11	$36.70	$36.73	$36.15	$36.25	$36.25	353,009
2018-09-10	$34.30	$36.75	$34.20	$36.65	$36.65	808,196
2018-09-07	$34.10	$34.40	$33.65	$34.20	$34.20	243,830
2018-09-06	$34.05	$34.70	$34.05	$34.25	$34.25	256,656
2018-09-05	$33.50	$34.34	$33.20	$33.90	$33.90	509,820
2018-09-04	$33.05	$33.50	$32.85	$33.45	$33.45	158,001
2018-08-31	$32.50	$33.75	$31.90	$33.20	$33.20	397,859
2018-08-30	$32.65	$32.65	$31.65	$32.45	$32.45	457,484
2018-08-29	$33.20	$33.20	$32.35	$32.75	$32.75	315,267
2018-08-28	$33.70	$33.90	$32.95	$33.15	$33.15	336,293
2018-08-27	$33.55	$33.95	$33.35	$33.55	$33.55	338,520
2018-08-24	$33.05	$33.45	$32.80	$33.40	$33.40	162,452
2018-08-23	$33.30	$33.35	$32.90	$33.05	$33.05	261,329
2018-08-22	$33.40	$33.75	$32.80	$33.30	$33.30	276,654
2018-08-21	$32.90	$33.45	$32.90	$33.40	$33.40	228,049
2018-08-20	$32.25	$33.10	$32.05	$32.90	$32.90	213,956
2018-08-17	$32.75	$32.90	$32.15	$32.25	$32.25	202,357
2018-08-16	$32.45	$32.88	$32.00	$32.70	$32.70	207,557
2018-08-15	$32.25	$32.50	$31.61	$32.35	$32.35	246,764
2018-08-14	$32.70	$33.10	$32.25	$32.45	$32.45	222,065
2018-08-13	$32.90	$33.15	$32.35	$32.60	$32.60	264,249
2018-08-10	$32.45	$33.10	$31.07	$32.90	$32.90	364,201
2018-08-09	$32.80	$33.55	$32.55	$32.60	$32.60	462,069
2018-08-08	$33.10	$33.10	$32.45	$32.90	$32.90	287,435
2018-08-07	$33.00	$33.08	$32.50	$33.00	$33.00	379,060
2018-08-06	$33.75	$33.85	$32.81	$33.00	$33.00	343,138
2018-08-03	$34.05	$34.32	$33.55	$33.55	$33.55	295,243
2018-08-02	$33.60	$34.45	$33.55	$34.00	$34.00	446,042
2018-08-01	$34.50	$34.83	$33.05	$33.95	$33.95	494,028
2018-07-31	$32.55	$34.65	$32.43	$34.45	$34.45	1,114,123
2018-07-30	$32.60	$33.95	$32.25	$32.35	$32.35	772,172
2018-07-27	$32.25	$33.35	$31.80	$32.40	$32.40	629,544
2018-07-26	$31.75	$32.40	$30.80	$32.00	$32.00	1,751,632
2018-07-25	$30.80	$31.40	$30.75	$31.20	$31.20	385,493
2018-07-24	$31.70	$32.00	$30.35	$30.70	$30.70	620,200
2018-07-23	$31.50	$31.80	$31.10	$31.35	$31.35	331,890
2018-07-20	$30.55	$31.55	$30.50	$31.45	$31.45	659,325
2018-07-19	$29.25	$30.70	$29.25	$30.60	$30.60	323,956
2018-07-18	$29.05	$29.45	$28.80	$29.35	$29.35	371,620
2018-07-17	$29.35	$30.05	$28.70	$28.95	$28.95	247,924
2018-07-16	$30.25	$31.55	$29.13	$29.50	$29.50	672,244
2018-07-13	$29.65	$29.85	$29.20	$29.75	$29.75	255,432
2018-07-12	$29.25	$29.75	$28.84	$29.60	$29.60	349,290
2018-07-11	$29.20	$29.35	$28.80	$29.10	$29.10	149,610
2018-07-10	$29.95	$30.15	$29.05	$29.45	$29.45	167,575
2018-07-09	$29.75	$29.90	$29.25	$29.80	$29.80	156,814
2018-07-06	$29.10	$29.70	$28.90	$29.40	$29.40	146,070
2018-07-05	$29.50	$29.50	$28.80	$29.10	$29.10	208,627
2018-07-03	$29.45	$29.80	$29.15	$29.40	$29.40	120,271
2018-07-02	$29.05	$29.45	$28.80	$29.45	$29.45	477,117
2018-06-29	$28.95	$29.50	$28.75	$29.25	$29.25	277,962
2018-06-28	$28.75	$28.85	$28.35	$28.70	$28.70	263,213
2018-06-27	$29.55	$29.90	$28.80	$28.85	$28.85	214,458
2018-06-26	$30.35	$31.70	$29.20	$29.55	$29.55	398,040
2018-06-25	$31.00	$31.05	$29.83	$30.15	$30.15	460,703
2018-06-22	$32.20	$32.45	$30.61	$31.20	$31.20	1,432,064
2018-06-21	$31.90	$32.15	$31.25	$31.80	$31.80	347,565
2018-06-20	$31.55	$32.45	$31.20	$31.95	$31.95	547,845
2018-06-19	$31.00	$31.60	$30.50	$31.35	$31.35	508,912
2018-06-18	$30.50	$30.90	$30.00	$30.40	$30.40	282,765
2018-06-15	$30.30	$30.75	$29.80	$30.55	$30.55	307,126
2018-06-14	$30.75	$30.80	$30.35	$30.45	$30.45	214,711
2018-06-13	$30.30	$31.20	$30.25	$30.80	$30.80	573,611
2018-06-12	$29.75	$30.40	$29.65	$30.20	$30.20	343,650
2018-06-11	$28.70	$29.80	$28.25	$29.70	$29.70	391,041
2018-06-08	$27.85	$28.75	$27.75	$28.60	$28.60	387,293
2018-06-07	$28.05	$28.20	$27.65	$27.85	$27.85	450,797
2018-06-06	$28.30	$28.45	$27.80	$28.10	$28.10	278,381
2018-06-05	$28.35	$28.85	$28.25	$28.35	$28.35	240,588
2018-06-04	$28.50	$28.80	$28.15	$28.35	$28.35	337,797
2018-06-01	$27.85	$28.53	$27.85	$28.45	$28.45	266,702
2018-05-31	$27.90	$27.95	$27.50	$27.80	$27.80	258,166
2018-05-30	$27.70	$28.25	$27.70	$27.85	$27.85	267,319
2018-05-29	$27.55	$27.75	$27.30	$27.55	$27.55	278,953
2018-05-25	$27.70	$28.10	$27.55	$27.75	$27.75	207,640
2018-05-24	$27.70	$27.85	$27.55	$27.70	$27.70	241,122
2018-05-23	$27.45	$27.68	$27.00	$27.65	$27.65	150,938
2018-05-22	$28.00	$28.05	$27.50	$27.50	$27.50	203,460
2018-05-21	$27.60	$28.05	$27.60	$28.00	$28.00	247,345
2018-05-18	$27.40	$27.78	$27.05	$27.50	$27.50	265,515
2018-05-17	$27.20	$27.70	$27.20	$27.35	$27.35	292,871
2018-05-16	$27.45	$27.50	$27.00	$27.20	$27.20	240,276
2018-05-15	$27.65	$27.75	$27.35	$27.40	$27.40	214,243
2018-05-14	$28.20	$28.50	$27.35	$27.70	$27.70	219,053
2018-05-11	$27.95	$28.60	$27.95	$28.10	$28.10	354,295
2018-05-10	$28.00	$28.20	$27.70	$27.95	$27.95	289,996
2018-05-09	$27.70	$28.10	$27.60	$28.00	$28.00	315,474
2018-05-08	$26.40	$27.60	$26.40	$27.50	$27.50	453,684
2018-05-07	$26.15	$26.80	$25.90	$26.65	$26.65	620,044
2018-05-04	$26.00	$26.45	$25.45	$26.15	$26.15	428,101
2018-05-03	$25.95	$26.36	$25.35	$25.95	$25.95	414,259
2018-05-02	$26.60	$26.85	$26.00	$26.05	$26.05	393,418
2018-05-01	$27.40	$27.45	$26.25	$26.45	$26.45	475,433
2018-04-30	$27.55	$28.20	$27.10	$27.30	$27.30	676,220
2018-04-27	$27.70	$28.30	$26.25	$27.40	$27.40	426,622
2018-04-26	$30.45	$30.45	$26.65	$27.55	$27.55	1,013,070
2018-04-25	$28.10	$28.45	$27.25	$27.90	$27.90	819,949
2018-04-24	$29.40	$29.45	$27.60	$27.70	$27.70	559,390
2018-04-23	$29.80	$30.00	$29.13	$29.25	$29.25	314,722
2018-04-20	$29.90	$30.15	$29.43	$29.90	$29.90	224,560
2018-04-19	$30.65	$30.70	$29.75	$29.95	$29.95	175,537
2018-04-18	$30.35	$30.98	$30.35	$30.60	$30.60	255,877
2018-04-17	$30.25	$30.50	$29.95	$30.20	$30.20	242,155
2018-04-16	$29.15	$30.43	$28.85	$30.10	$30.10	463,798
2018-04-13	$28.85	$28.90	$28.20	$28.80	$28.80	234,645
2018-04-12	$28.65	$29.29	$27.35	$28.85	$28.85	203,419
2018-04-11	$28.30	$28.50	$27.95	$28.50	$28.50	227,697
2018-04-10	$28.30	$28.70	$28.05	$28.35	$28.35	217,962
2018-04-09	$28.30	$28.50	$27.75	$27.85	$27.85	306,526
2018-04-06	$28.65	$29.05	$27.85	$28.00	$28.00	302,338
2018-04-05	$29.25	$29.40	$28.70	$29.05	$29.05	256,370
2018-04-04	$28.60	$29.30	$28.38	$29.05	$29.05	386,618
2018-04-03	$27.60	$29.15	$27.50	$29.10	$29.10	676,202
2018-04-02	$27.50	$27.75	$26.85	$27.50	$27.50	333,651
2018-03-29	$26.45	$27.80	$26.35	$27.60	$27.60	392,877
2018-03-28	$26.30	$26.65	$25.85	$26.30	$26.30	696,830
2018-03-27	$28.00	$28.00	$26.20	$26.30	$26.30	302,063
2018-03-26	$28.00	$28.20	$27.40	$27.85	$27.85	233,989
2018-03-23	$28.25	$28.35	$27.50	$27.70	$27.70	536,617
2018-03-22	$27.75	$28.40	$27.35	$28.30	$28.30	370,686
2018-03-21	$27.70	$28.39	$27.50	$28.05	$28.05	337,200
2018-03-20	$27.70	$28.00	$27.50	$27.65	$27.65	181,065
2018-03-19	$27.50	$27.60	$27.00	$27.60	$27.60	274,570
2018-03-16	$27.60	$27.80	$26.90	$27.55	$27.55	737,212
2018-03-15	$27.05	$27.60	$26.80	$27.55	$27.55	417,002
2018-03-14	$27.15	$27.30	$26.50	$26.95	$26.95	270,198
2018-03-13	$26.75	$27.40	$26.60	$27.10	$27.10	648,372
2018-03-12	$26.80	$27.15	$26.50	$26.65	$26.65	265,273
2018-03-09	$26.10	$26.95	$26.05	$26.90	$26.90	363,421
2018-03-08	$25.70	$26.15	$25.40	$25.95	$25.95	362,423
2018-03-07	$25.75	$26.00	$25.49	$25.65	$25.65	345,101
2018-03-06	$25.85	$26.10	$25.65	$25.90	$25.90	403,893
2018-03-05	$26.20	$26.40	$25.55	$25.80	$25.80	390,821
2018-03-02	$26.05	$26.50	$25.85	$26.40	$26.40	437,472
2018-03-01	$26.50	$27.10	$25.90	$26.25	$26.25	552,668
2018-02-28	$27.60	$27.80	$26.35	$26.45	$26.45	502,941
2018-02-27	$27.70	$28.25	$27.50	$27.60	$27.60	553,535
2018-02-26	$27.00	$27.75	$27.00	$27.75	$27.75	256,913
2018-02-23	$25.90	$27.20	$24.35	$26.95	$26.95	536,115
2018-02-22	$26.95	$28.25	$26.95	$27.35	$27.35	323,436
2018-02-21	$27.10	$27.95	$26.65	$26.75	$26.75	653,068
2018-02-20	$27.65	$28.13	$26.95	$27.10	$27.10	560,823
2018-02-16	$28.75	$28.95	$27.80	$27.85	$27.85	486,767
2018-02-15	$29.80	$29.80	$28.20	$28.80	$28.80	490,517
2018-02-14	$29.20	$29.95	$28.95	$29.50	$29.50	356,971
2018-02-13	$29.40	$29.60	$28.90	$29.35	$29.35	381,692
2018-02-12	$28.65	$29.70	$28.45	$29.45	$29.45	519,472
2018-02-09	$29.15	$30.35	$27.65	$28.45	$28.45	634,854
2018-02-08	$31.50	$32.50	$28.45	$28.65	$28.65	1,554,913
2018-02-07	$28.15	$29.70	$28.05	$29.25	$29.25	440,087
2018-02-06	$27.45	$28.70	$27.05	$28.40	$28.40	302,498
2018-02-05	$28.85	$29.40	$27.80	$28.15	$28.15	239,944
2018-02-02	$29.30	$29.60	$28.88	$29.05	$29.05	303,146
2018-02-01	$29.10	$29.55	$28.65	$29.50	$29.50	346,611
2018-01-31	$30.15	$30.60	$29.20	$29.20	$29.20	354,501
2018-01-30	$30.10	$30.20	$27.76	$30.05	$30.05	228,705
2018-01-29	$32.90	$32.95	$30.05	$30.35	$30.35	375,585
2018-01-26	$30.30	$30.65	$30.00	$30.60	$30.60	445,324
2018-01-25	$29.60	$30.30	$29.40	$30.15	$30.15	528,485
2018-01-24	$29.80	$29.95	$29.30	$29.55	$29.55	242,397
2018-01-23	$29.65	$30.00	$29.50	$29.70	$29.70	270,791
2018-01-22	$29.50	$29.75	$28.46	$29.65	$29.65	226,149
2018-01-19	$29.05	$29.75	$28.45	$29.70	$29.70	367,323
2018-01-18	$28.80	$29.30	$28.65	$29.10	$29.10	414,595
2018-01-17	$28.95	$29.00	$28.28	$28.85	$28.85	192,013
2018-01-16	$29.15	$29.70	$28.08	$28.75	$28.75	318,915
2018-01-12	$28.90	$29.15	$28.45	$29.05	$29.05	205,159
2018-01-11	$28.50	$28.95	$28.40	$28.90	$28.90	326,706
2018-01-10	$28.40	$28.60	$28.15	$28.25	$28.25	183,472
2018-01-09	$28.60	$28.90	$28.35	$28.40	$28.40	305,964
2018-01-08	$27.85	$28.55	$27.65	$28.45	$28.45	320,202
2018-01-05	$28.00	$28.00	$27.20	$27.65	$27.65	156,160
2018-01-04	$28.35	$28.60	$27.60	$27.90	$27.90	261,778
2018-01-03	$28.10	$28.35	$27.80	$28.05	$28.05	239,990
2018-01-02	$28.25	$28.50	$27.73	$28.05	$28.05	420,246
2017-12-29	$28.60	$28.95	$28.00	$28.00	$28.00	238,237
2017-12-28	$28.80	$29.00	$28.20	$28.40	$28.40	252,133
2017-12-27	$28.65	$28.90	$28.40	$28.70	$28.70	357,858
2017-12-26	$28.50	$28.85	$28.30	$28.70	$28.70	501,410
2017-12-22	$27.50	$28.95	$27.50	$28.55	$28.55	443,326
2017-12-21	$27.35	$27.80	$26.00	$27.55	$27.55	1,019,254
2017-12-20	$27.85	$28.00	$27.53	$27.55	$27.55	278,421
2017-12-19	$27.75	$27.90	$27.50	$27.60	$27.60	282,883
2017-12-18	$27.25	$28.05	$27.25	$27.80	$27.80	422,040
2017-12-15	$26.60	$27.35	$26.40	$26.95	$26.95	744,125
2017-12-14	$27.25	$27.40	$26.40	$26.50	$26.50	794,825
2017-12-13	$27.80	$28.30	$27.40	$28.10	$28.10	406,826
2017-12-12	$27.85	$28.08	$27.65	$27.90	$27.90	378,185
2017-12-11	$27.45	$28.00	$27.35	$27.85	$27.85	414,759
2017-12-08	$27.60	$27.95	$27.10	$27.45	$27.45	289,405
2017-12-07	$26.55	$27.50	$26.20	$27.20	$27.20	387,469
2017-12-06	$26.40	$26.65	$26.20	$26.50	$26.50	526,428
2017-12-05	$27.35	$27.35	$26.20	$26.45	$26.45	449,425
2017-12-04	$27.05	$27.50	$27.05	$27.40	$27.40	586,893
2017-12-01	$27.05	$27.25	$25.95	$26.85	$26.85	737,279
2017-11-30	$26.50	$27.00	$26.30	$27.00	$27.00	475,018
2017-11-29	$26.00	$26.65	$25.80	$26.55	$26.55	535,840
2017-11-28	$25.05	$26.10	$25.05	$25.85	$25.85	452,461
2017-11-27	$24.95	$25.43	$24.85	$24.90	$24.90	319,950
2017-11-24	$25.50	$25.50	$24.70	$25.05	$25.05	220,704
2017-11-22	$25.45	$26.05	$25.28	$25.45	$25.45	471,921
2017-11-21	$24.70	$25.40	$24.45	$25.33	$25.33	429,124
2017-11-20	$24.15	$24.85	$23.95	$24.70	$24.70	685,548
2017-11-17	$23.75	$24.15	$23.25	$24.00	$24.00	421,865
2017-11-16	$24.05	$24.15	$23.80	$23.90	$23.90	434,591
2017-11-15	$23.95	$24.10	$23.75	$23.95	$23.95	443,567
2017-11-14	$23.75	$24.15	$23.60	$24.10	$24.10	306,135
2017-11-13	$23.70	$24.33	$23.60	$23.85	$23.85	405,972
2017-11-10	$23.70	$23.95	$23.70	$23.85	$23.85	422,619
2017-11-09	$23.95	$24.15	$23.45	$23.80	$23.80	362,159
2017-11-08	$23.75	$24.15	$23.30	$23.90	$23.90	978,528
2017-11-07	$23.50	$24.10	$23.50	$23.95	$23.95	568,857
2017-11-06	$23.30	$23.65	$23.20	$23.40	$23.40	431,709
2017-11-03	$23.95	$23.95	$23.15	$23.20	$23.20	471,935
2017-11-02	$24.05	$24.15	$23.45	$23.80	$23.80	466,573
2017-11-01	$24.45	$24.45	$23.58	$24.10	$24.10	656,092
2017-10-31	$23.95	$24.35	$23.10	$24.05	$24.05	603,863
2017-10-30	$23.90	$24.25	$23.65	$23.95	$23.95	543,547
2017-10-27	$23.20	$24.35	$23.00	$23.85	$23.85	1,067,852
2017-10-26	$25.75	$26.08	$22.50	$22.90	$22.90	2,812,508
2017-10-25	$19.60	$20.05	$19.35	$19.70	$19.70	677,290
2017-10-24	$19.70	$20.15	$19.60	$19.65	$19.65	244,099
2017-10-23	$19.35	$19.75	$19.30	$19.65	$19.65	264,368
2017-10-20	$19.40	$19.80	$19.15	$19.35	$19.35	342,351
2017-10-19	$18.90	$19.30	$18.70	$19.25	$19.25	356,596
2017-10-18	$18.95	$19.15	$18.80	$19.10	$19.10	373,414
2017-10-17	$19.30	$19.30	$18.75	$18.80	$18.80	328,812
2017-10-16	$20.00	$20.05	$19.25	$19.40	$19.40	341,702
2017-10-13	$19.70	$20.02	$19.60	$19.95	$19.95	565,412
2017-10-12	$19.45	$19.75	$19.15	$19.65	$19.65	402,980
2017-10-11	$19.70	$19.70	$19.15	$19.30	$19.30	510,427
2017-10-10	$19.65	$19.80	$19.55	$19.65	$19.65	305,507
2017-10-09	$19.65	$19.90	$19.35	$19.65	$19.65	405,624
2017-10-06	$19.40	$19.75	$19.25	$19.65	$19.65	528,034
2017-10-05	$19.10	$19.60	$18.90	$19.40	$19.40	617,702
2017-10-04	$19.35	$19.55	$18.90	$19.05	$19.05	573,952
2017-10-03	$19.40	$19.45	$19.05	$19.40	$19.40	514,527
2017-10-02	$19.00	$19.50	$18.85	$19.35	$19.35	593,602
2017-09-29	$18.70	$19.30	$18.20	$18.85	$18.85	712,673
2017-09-28	$18.80	$18.80	$18.40	$18.55	$18.55	304,391
2017-09-27	$18.40	$18.93	$18.40	$18.75	$18.75	515,964
2017-09-26	$17.70	$18.70	$17.70	$18.40	$18.40	450,691
2017-09-25	$18.05	$18.15	$17.75	$17.75	$17.75	359,552
2017-09-22	$17.80	$18.20	$17.77	$18.10	$18.10	301,648
2017-09-21	$17.80	$18.01	$17.70	$17.80	$17.80	373,292
2017-09-20	$17.35	$18.00	$17.25	$17.95	$17.95	491,329
2017-09-19	$17.25	$17.60	$17.10	$17.35	$17.35	579,916
2017-09-18	$16.95	$17.60	$16.70	$17.25	$17.25	815,240
2017-09-15	$15.90	$16.75	$15.80	$16.75	$16.75	723,732
2017-09-14	$15.95	$15.95	$15.75	$15.85	$15.85	514,760
2017-09-13	$15.95	$16.20	$15.85	$15.90	$15.90	433,706
2017-09-12	$15.70	$16.35	$15.50	$16.05	$16.05	483,301
2017-09-11	$15.60	$16.15	$15.30	$15.90	$15.90	496,172
2017-09-08	$15.30	$15.60	$15.13	$15.50	$15.50	333,938
2017-09-07	$15.20	$15.40	$15.10	$15.30	$15.30	513,823
2017-09-06	$15.20	$15.30	$15.00	$15.15	$15.15	299,716
2017-09-05	$15.15	$15.35	$14.85	$15.10	$15.10	331,064
2017-09-01	$15.20	$15.53	$15.05	$15.25	$15.25	431,115
2017-08-31	$15.15	$15.45	$15.05	$15.20	$15.20	347,632
2017-08-30	$14.40	$15.35	$14.40	$15.15	$15.15	619,286
2017-08-29	$13.85	$14.45	$13.75	$14.40	$14.40	345,326
2017-08-28	$13.80	$14.10	$13.70	$13.95	$13.95	274,181
2017-08-25	$13.55	$14.00	$13.25	$13.80	$13.80	666,382
2017-08-24	$13.65	$13.65	$13.35	$13.45	$13.45	266,612
2017-08-23	$14.00	$14.13	$13.45	$13.60	$13.60	485,802
2017-08-22	$13.90	$14.35	$13.90	$14.10	$14.10	448,631
2017-08-21	$14.00	$14.10	$13.85	$13.90	$13.90	258,042
2017-08-18	$13.70	$14.15	$13.70	$14.00	$14.00	546,463
2017-08-17	$13.85	$14.10	$13.70	$13.80	$13.80	292,504
2017-08-16	$14.00	$14.08	$13.83	$13.95	$13.95	333,138
2017-08-15	$14.10	$14.30	$13.90	$13.90	$13.90	591,871
2017-08-14	$13.95	$14.25	$13.90	$14.15	$14.15	617,110
2017-08-11	$14.00	$14.10	$13.80	$13.90	$13.90	499,854
2017-08-10	$14.05	$14.20	$13.80	$14.05	$14.05	221,501
2017-08-09	$14.75	$14.75	$14.05	$14.05	$14.05	301,869
2017-08-08	$14.60	$14.95	$14.60	$14.83	$14.83	305,893
2017-08-07	$13.95	$14.95	$13.10	$14.68	$14.68	494,524
2017-08-04	$14.35	$15.05	$14.33	$14.80	$14.80	450,811
2017-08-03	$14.30	$14.60	$14.15	$14.35	$14.35	317,953
2017-08-02	$13.90	$14.65	$13.78	$14.20	$14.20	627,668
2017-08-01	$13.75	$14.30	$13.55	$13.85	$13.85	732,598
2017-07-31	$13.70	$13.95	$13.00	$13.65	$13.65	1,297,594
2017-07-28	$14.20	$14.80	$13.70	$13.85	$13.85	1,962,267
2017-07-27	$17.95	$18.25	$17.20	$17.35	$17.35	418,553
2017-07-26	$18.35	$18.35	$17.65	$17.85	$17.85	320,222
2017-07-25	$17.95	$18.60	$17.70	$18.25	$18.25	350,593
2017-07-24	$17.95	$18.00	$17.50	$17.85	$17.85	255,419
2017-07-21	$18.40	$18.40	$17.85	$17.95	$17.95	517,984
2017-07-20	$18.65	$18.73	$18.05	$18.30	$18.30	738,240
2017-07-19	$18.60	$19.10	$18.55	$18.70	$18.70	162,055
2017-07-18	$19.00	$19.00	$18.55	$18.55	$18.55	160,498
2017-07-17	$19.35	$19.80	$18.90	$19.15	$19.15	215,183
2017-07-14	$18.95	$19.50	$18.85	$19.30	$19.30	168,907
2017-07-13	$19.10	$19.55	$18.88	$19.00	$19.00	154,014
2017-07-12	$19.25	$19.45	$18.80	$19.20	$19.20	142,510
2017-07-11	$19.35	$19.55	$19.00	$19.10	$19.10	280,980
2017-07-10	$20.15	$20.15	$19.20	$19.35	$19.35	192,673
2017-07-07	$19.80	$20.13	$19.55	$20.10	$20.10	180,351
2017-07-06	$20.10	$20.10	$19.55	$19.55	$19.55	230,042
2017-07-05	$20.55	$20.70	$19.80	$20.25	$20.25	238,407
2017-07-03	$20.00	$20.60	$20.00	$20.55	$20.55	111,580
2017-06-30	$19.50	$20.00	$19.25	$19.90	$19.90	186,696
2017-06-29	$19.70	$19.95	$19.33	$19.50	$19.50	260,088
2017-06-28	$19.60	$19.85	$19.48	$19.75	$19.75	318,965
2017-06-27	$19.40	$19.93	$19.35	$19.45	$19.45	309,713
2017-06-26	$20.20	$20.30	$19.35	$19.35	$19.35	257,587
2017-06-23	$19.40	$20.15	$19.25	$20.10	$20.10	324,320
2017-06-22	$19.05	$19.50	$18.98	$19.40	$19.40	92,897
2017-06-21	$19.45	$19.45	$19.05	$19.05	$19.05	160,522
2017-06-20	$20.00	$20.00	$19.35	$19.40	$19.40	220,498
2017-06-19	$20.50	$20.50	$20.05	$20.10	$20.10	132,096
2017-06-16	$19.60	$20.40	$19.60	$20.40	$20.40	333,289
2017-06-15	$19.30	$20.05	$19.27	$20.00	$20.00	274,083
2017-06-14	$19.45	$19.67	$19.40	$19.55	$19.55	157,058
2017-06-13	$19.85	$20.15	$19.50	$19.55	$19.55	230,149
2017-06-12	$19.70	$20.27	$19.70	$19.80	$19.80	379,303
2017-06-09	$19.35	$19.95	$19.20	$19.75	$19.75	279,109
2017-06-08	$19.45	$19.45	$18.95	$19.25	$19.25	193,274
2017-06-07	$19.35	$19.50	$19.05	$19.35	$19.35	139,828
2017-06-06	$19.30	$19.45	$19.00	$19.25	$19.25	150,727
2017-06-05	$19.35	$19.69	$19.30	$19.45	$19.45	198,772
2017-06-02	$19.35	$19.93	$19.00	$19.45	$19.45	330,157
2017-06-01	$18.75	$19.90	$18.60	$19.35	$19.35	368,618
2017-05-31	$18.95	$18.95	$18.50	$18.65	$18.65	130,068
2017-05-30	$18.45	$19.05	$18.15	$18.85	$18.85	126,065
2017-05-26	$18.70	$18.80	$18.50	$18.55	$18.55	113,504
2017-05-25	$18.65	$18.96	$18.50	$18.75	$18.75	293,144
2017-05-24	$19.00	$19.20	$18.50	$18.55	$18.55	175,350
2017-05-23	$18.85	$19.00	$18.25	$18.95	$18.95	211,524
2017-05-22	$18.45	$19.08	$18.40	$18.90	$18.90	289,786
2017-05-19	$18.50	$18.60	$17.90	$18.30	$18.30	457,059
2017-05-18	$17.95	$18.65	$17.95	$18.50	$18.50	222,196
2017-05-17	$18.30	$18.45	$17.95	$17.95	$17.95	236,822
2017-05-16	$18.55	$18.65	$18.45	$18.55	$18.55	107,064
2017-05-15	$18.45	$18.80	$18.45	$18.63	$18.63	145,176
2017-05-12	$18.65	$19.00	$18.10	$18.55	$18.55	355,704
2017-05-11	$18.75	$18.85	$18.30	$18.75	$18.75	177,716
2017-05-10	$18.90	$19.03	$18.70	$18.90	$18.90	229,138
2017-05-09	$19.40	$19.50	$19.00	$19.05	$19.05	163,218
2017-05-08	$19.80	$19.85	$19.30	$19.30	$19.30	282,382
2017-05-05	$19.55	$19.85	$19.38	$19.80	$19.80	320,362
2017-05-04	$19.65	$19.85	$19.40	$19.55	$19.55	173,311
2017-05-03	$19.95	$19.95	$19.65	$19.65	$19.65	260,086
2017-05-02	$19.00	$20.20	$19.00	$20.05	$20.05	685,389
2017-05-01	$18.75	$18.95	$18.50	$18.90	$18.90	300,660
2017-04-28	$19.40	$19.52	$18.70	$18.75	$18.75	250,808
2017-04-27	$19.75	$19.90	$18.90	$19.40	$19.40	415,081
2017-04-26	$19.90	$20.40	$19.75	$19.95	$19.95	393,137
2017-04-25	$20.60	$20.68	$19.93	$20.00	$20.00	249,476
2017-04-24	$20.85	$20.90	$20.40	$20.45	$20.45	181,062
2017-04-21	$20.35	$20.58	$19.73	$20.45	$20.45	270,299
2017-04-20	$19.90	$20.40	$19.80	$20.40	$20.40	311,179
2017-04-19	$19.50	$20.10	$19.40	$19.85	$19.85	239,698
2017-04-18	$19.15	$19.50	$19.15	$19.35	$19.35	137,724
2017-04-17	$19.10	$19.35	$18.95	$19.25	$19.25	231,112
2017-04-13	$19.45	$19.75	$18.90	$19.00	$19.00	274,284
2017-04-12	$19.20	$19.30	$18.85	$19.05	$19.05	377,474
2017-04-11	$20.20	$20.50	$19.23	$19.30	$19.30	475,636
2017-04-10	$20.35	$20.83	$20.30	$20.40	$20.40	218,654
2017-04-07	$20.60	$20.60	$20.15	$20.30	$20.30	177,616
2017-04-06	$20.90	$21.00	$20.63	$20.70	$20.70	243,367
2017-04-05	$21.05	$21.35	$20.80	$20.95	$20.95	235,144
2017-04-04	$20.35	$20.95	$20.35	$20.95	$20.95	197,974
2017-04-03	$21.30	$21.40	$20.30	$20.55	$20.55	298,246
2017-03-31	$21.60	$21.70	$21.25	$21.35	$21.35	224,602
2017-03-30	$21.30	$22.05	$21.20	$21.60	$21.60	271,214
2017-03-29	$20.85	$21.55	$20.75	$21.25	$21.25	275,322
2017-03-28	$20.35	$21.15	$20.15	$20.85	$20.85	226,519
2017-03-27	$20.25	$20.50	$20.03	$20.45	$20.45	219,627
2017-03-24	$20.55	$20.85	$20.45	$20.50	$20.50	307,821
2017-03-23	$20.50	$20.75	$20.15	$20.55	$20.55	224,084
2017-03-22	$20.40	$20.50	$20.05	$20.50	$20.50	159,360
2017-03-21	$20.85	$20.90	$20.25	$20.35	$20.35	372,733
2017-03-20	$21.25	$21.25	$20.65	$20.85	$20.85	127,927
2017-03-17	$21.30	$21.50	$21.15	$21.35	$21.35	297,852
2017-03-16	$21.55	$21.75	$21.10	$21.40	$21.40	149,048
2017-03-15	$20.90	$21.85	$20.75	$21.45	$21.45	348,312
2017-03-14	$20.55	$20.90	$20.50	$20.85	$20.85	254,642
2017-03-13	$20.55	$20.80	$20.20	$20.80	$20.80	261,665
2017-03-10	$20.70	$20.85	$20.45	$20.60	$20.60	206,393
2017-03-09	$21.00	$21.14	$20.55	$20.60	$20.60	145,672
2017-03-08	$21.40	$21.40	$20.35	$21.00	$21.00	236,972
2017-03-07	$21.75	$21.96	$21.25	$21.30	$21.30	285,579
2017-03-06	$21.00	$21.95	$20.75	$21.80	$21.80	542,024
2017-03-03	$21.30	$21.45	$20.55	$21.10	$21.10	635,689
2017-03-02	$21.85	$22.08	$21.25	$21.30	$21.30	241,555
2017-03-01	$22.15	$22.20	$21.75	$21.90	$21.90	417,164
2017-02-28	$22.30	$22.45	$21.80	$21.85	$21.85	349,745
2017-02-27	$22.70	$22.70	$22.35	$22.40	$22.40	326,935
2017-02-24	$22.55	$23.00	$22.25	$22.75	$22.75	154,753
2017-02-23	$23.05	$23.05	$22.70	$22.80	$22.80	232,575
2017-02-22	$22.90	$23.20	$22.60	$22.95	$22.95	288,114
2017-02-21	$23.55	$23.80	$22.85	$23.00	$23.00	293,637
2017-02-17	$23.30	$23.50	$23.00	$23.45	$23.45	244,870
2017-02-16	$23.50	$23.65	$23.10	$23.40	$23.40	207,800
2017-02-15	$23.60	$23.83	$23.40	$23.55	$23.55	282,548
2017-02-14	$23.65	$23.65	$23.00	$23.65	$23.65	395,561
2017-02-13	$23.65	$23.85	$23.45	$23.75	$23.75	352,382
2017-02-10	$23.10	$23.65	$22.85	$23.50	$23.50	239,472
2017-02-09	$22.20	$23.25	$21.70	$23.00	$23.00	629,614
2017-02-08	$23.65	$23.75	$23.00	$23.70	$23.70	216,302
2017-02-07	$24.80	$25.05	$23.60	$23.70	$23.70	171,332
2017-02-06	$25.05	$25.25	$24.50	$24.75	$24.75	159,552
2017-02-03	$24.50	$25.10	$24.00	$25.00	$25.00	186,611
2017-02-02	$23.90	$24.25	$23.35	$24.25	$24.25	165,113
2017-02-01	$23.95	$24.10	$23.65	$24.10	$24.10	184,417
2017-01-31	$24.25	$24.55	$23.50	$23.75	$23.75	393,460
2017-01-30	$24.75	$24.75	$24.15	$24.35	$24.35	127,017
2017-01-27	$24.65	$25.00	$24.35	$24.90	$24.90	94,068
2017-01-26	$24.90	$25.00	$24.60	$24.70	$24.70	122,050
2017-01-25	$24.60	$24.95	$24.30	$24.90	$24.90	161,152
2017-01-24	$24.15	$24.58	$24.10	$24.45	$24.45	184,712
2017-01-23	$24.60	$24.70	$24.10	$24.15	$24.15	158,974
2017-01-20	$24.95	$25.05	$24.55	$24.60	$24.60	163,574
2017-01-19	$25.00	$25.05	$24.75	$24.90	$24.90	131,584
2017-01-18	$25.10	$25.20	$24.80	$25.00	$25.00	163,450
2017-01-17	$25.50	$25.50	$24.85	$25.05	$25.05	201,454
2017-01-13	$24.85	$25.75	$24.55	$25.70	$25.70	132,608
2017-01-12	$24.95	$25.00	$24.45	$24.70	$24.70	114,228
2017-01-11	$24.90	$25.05	$24.85	$25.00	$25.00	115,607
2017-01-10	$24.75	$25.05	$24.55	$24.90	$24.90	137,370
2017-01-09	$24.90	$24.95	$24.45	$24.70	$24.70	83,444
2017-01-06	$25.00	$25.15	$24.70	$24.90	$24.90	119,989
2017-01-05	$25.40	$25.45	$24.90	$25.00	$25.00	171,622
2017-01-04	$25.50	$25.95	$25.35	$25.45	$25.45	357,294
2017-01-03	$25.35	$25.65	$24.75	$25.35	$25.35	314,204
2016-12-30	$25.00	$25.20	$24.50	$25.05	$25.05	162,102
2016-12-29	$25.15	$25.30	$24.75	$24.90	$24.90	89,182
2016-12-28	$25.75	$25.75	$24.90	$25.05	$25.05	179,760
2016-12-27	$25.40	$26.00	$25.25	$25.65	$25.65	238,892
2016-12-23	$25.10	$25.45	$25.05	$25.45	$25.45	262,531
2016-12-22	$25.35	$25.49	$25.00	$25.15	$25.15	169,560
2016-12-21	$25.85	$25.85	$25.20	$25.45	$25.45	242,642
2016-12-20	$26.35	$26.65	$25.40	$25.75	$25.75	467,559
2016-12-19	$26.70	$26.90	$25.65	$26.40	$26.40	211,439
2016-12-16	$28.05	$28.05	$26.25	$26.75	$26.75	791,998
2016-12-15	$27.65	$28.50	$27.33	$27.95	$27.95	472,532
2016-12-14	$27.20	$27.95	$27.15	$27.60	$27.60	463,648
2016-12-13	$27.60	$27.80	$27.05	$27.25	$27.25	280,457
2016-12-12	$28.40	$28.50	$27.25	$27.40	$27.40	184,846
2016-12-09	$28.55	$28.90	$28.00	$28.40	$28.40	299,743
2016-12-08	$27.40	$28.55	$27.40	$28.50	$28.50	250,321
2016-12-07	$26.65	$27.70	$26.25	$27.55	$27.55	201,061
2016-12-06	$25.90	$26.75	$25.55	$26.70	$26.70	255,491
2016-12-05	$25.50	$25.90	$25.50	$25.85	$25.85	137,779
2016-12-02	$25.45	$25.70	$25.35	$25.50	$25.50	85,388
2016-12-01	$25.05	$25.65	$24.95	$25.50	$25.50	156,358
2016-11-30	$25.15	$25.35	$24.80	$25.10	$25.10	124,459
2016-11-29	$25.30	$25.35	$24.78	$25.00	$25.00	183,461
2016-11-28	$25.45	$25.68	$25.15	$25.20	$25.20	190,502
2016-11-25	$25.35	$25.55	$25.30	$25.55	$25.55	72,097
2016-11-23	$25.05	$25.50	$25.05	$25.45	$25.45	339,570
2016-11-22	$25.85	$25.95	$25.00	$25.25	$25.25	297,899
2016-11-21	$25.90	$25.90	$25.45	$25.70	$25.70	231,011
2016-11-18	$25.90	$26.00	$25.60	$25.70	$25.70	222,767
2016-11-17	$25.95	$26.15	$25.75	$25.90	$25.90	185,126
2016-11-16	$25.40	$26.10	$25.35	$25.85	$25.85	242,489
2016-11-15	$25.45	$25.60	$25.00	$25.40	$25.40	154,009
2016-11-14	$25.10	$25.65	$24.80	$25.50	$25.50	520,711
2016-11-11	$23.90	$25.30	$23.90	$24.90	$24.90	421,316
2016-11-10	$23.70	$24.05	$23.10	$23.90	$23.90	364,035
2016-11-09	$22.55	$23.55	$22.45	$23.50	$23.50	478,368
2016-11-08	$22.45	$23.00	$22.15	$22.90	$22.90	131,431
2016-11-07	$22.35	$22.65	$22.15	$22.45	$22.45	307,305
2016-11-04	$21.30	$22.13	$21.15	$21.95	$21.95	246,811
2016-11-03	$21.40	$21.65	$21.05	$21.15	$21.15	242,463
2016-11-02	$20.90	$21.50	$20.80	$21.30	$21.30	270,390
2016-11-01	$21.15	$21.35	$20.85	$20.90	$20.90	314,796
2016-10-31	$21.15	$21.30	$20.90	$21.20	$21.20	249,787
2016-10-28	$21.40	$21.75	$21.10	$21.15	$21.15	286,399
2016-10-27	$21.60	$22.00	$20.25	$21.55	$21.55	894,379
2016-10-26	$22.55	$22.80	$22.50	$22.65	$22.65	434,499
2016-10-25	$22.85	$22.85	$22.50	$22.80	$22.80	204,946
2016-10-24	$22.70	$23.03	$22.55	$22.85	$22.85	129,161
2016-10-21	$22.20	$22.60	$22.00	$22.55	$22.55	112,888
2016-10-20	$22.05	$22.70	$22.05	$22.45	$22.45	260,899
2016-10-19	$22.20	$22.38	$22.00	$22.20	$22.20	136,395
2016-10-18	$22.55	$23.18	$22.10	$22.20	$22.20	181,757
2016-10-17	$22.35	$22.70	$22.10	$22.30	$22.30	110,530
2016-10-14	$22.44	$22.66	$22.43	$22.45	$22.45	217,701
2016-10-13	$22.78	$22.82	$22.12	$22.45	$22.45	336,849
2016-10-12	$22.91	$23.05	$22.73	$22.98	$22.98	131,721
2016-10-11	$23.10	$23.14	$22.75	$22.83	$22.83	179,157
2016-10-10	$22.87	$23.26	$22.87	$23.14	$23.14	272,240
2016-10-07	$22.85	$22.85	$22.44	$22.71	$22.71	245,723
2016-10-06	$22.76	$22.91	$22.49	$22.80	$22.80	151,747
2016-10-05	$22.98	$23.20	$22.82	$22.87	$22.87	210,140
2016-10-04	$23.01	$23.18	$22.76	$22.84	$22.84	230,243
2016-10-03	$22.99	$23.30	$22.85	$23.02	$23.02	256,068
2016-09-30	$23.14	$23.19	$22.94	$23.06	$23.06	310,209
2016-09-29	$23.07	$23.26	$22.94	$23.00	$23.00	276,109
2016-09-28	$22.99	$23.23	$22.86	$23.05	$23.05	346,864
2016-09-27	$23.07	$23.15	$22.91	$22.99	$22.99	418,325
2016-09-26	$22.91	$23.24	$22.84	$23.07	$23.07	204,541
2016-09-23	$23.55	$23.58	$22.91	$23.07	$23.07	218,136
2016-09-22	$23.44	$23.74	$22.97	$23.63	$23.63	297,391
2016-09-21	$23.17	$23.35	$22.81	$23.25	$23.25	406,899
2016-09-20	$23.82	$23.82	$22.97	$23.00	$23.00	516,938
2016-09-19	$23.52	$23.98	$23.27	$23.68	$23.68	238,002
2016-09-16	$23.49	$23.53	$22.99	$23.49	$23.49	570,699
2016-09-15	$23.19	$23.57	$23.12	$23.51	$23.51	149,296
2016-09-14	$22.44	$23.37	$21.56	$23.16	$23.16	332,842
2016-09-13	$23.57	$23.81	$22.93	$23.27	$23.27	378,916
2016-09-12	$24.20	$24.38	$23.52	$23.86	$23.86	569,438
2016-09-09	$25.24	$25.35	$24.52	$24.79	$24.79	700,041
2016-09-08	$26.59	$26.70	$24.21	$25.34	$25.34	2,033,579
2016-09-07	$26.34	$26.67	$26.24	$26.65	$26.65	179,987
2016-09-06	$26.47	$26.68	$26.09	$26.39	$26.39	131,105
2016-09-02	$26.10	$26.38	$25.71	$26.38	$26.38	124,990
2016-09-01	$25.77	$26.08	$25.51	$26.08	$26.08	140,052
2016-08-31	$25.95	$26.25	$25.70	$25.80	$25.80	84,414
2016-08-30	$25.70	$25.96	$25.64	$25.95	$25.95	79,333
2016-08-29	$25.38	$25.63	$25.38	$25.60	$25.60	59,336
2016-08-26	$25.46	$25.77	$25.27	$25.51	$25.51	87,960
2016-08-25	$25.68	$26.17	$25.33	$25.49	$25.49	133,079
2016-08-24	$25.70	$26.01	$25.62	$25.72	$25.72	95,308
2016-08-23	$25.65	$26.00	$25.61	$25.79	$25.79	95,145
2016-08-22	$25.51	$25.72	$25.33	$25.59	$25.59	72,289
2016-08-19	$25.48	$25.80	$25.04	$25.68	$25.68	116,124
2016-08-18	$25.53	$25.72	$25.39	$25.58	$25.58	87,205
2016-08-17	$25.90	$25.94	$25.34	$25.53	$25.53	107,796
2016-08-16	$25.80	$25.97	$25.61	$25.86	$25.86	116,738
2016-08-15	$25.94	$26.22	$25.74	$25.75	$25.75	144,921
2016-08-12	$25.74	$26.08	$25.71	$25.86	$25.86	99,424
2016-08-11	$26.12	$26.23	$25.67	$25.87	$25.87	126,149
2016-08-10	$25.52	$26.17	$25.31	$26.10	$26.10	266,574
2016-08-09	$25.58	$25.72	$25.24	$25.52	$25.52	86,531
2016-08-08	$25.36	$25.73	$25.36	$25.64	$25.64	116,674
2016-08-05	$25.00	$25.49	$24.65	$25.35	$25.35	252,597
2016-08-04	$24.85	$25.06	$24.47	$24.91	$24.91	121,944
2016-08-03	$24.46	$24.85	$24.29	$24.76	$24.76	178,978
2016-08-02	$24.78	$25.17	$24.46	$24.55	$24.55	219,120
2016-08-01	$24.78	$25.14	$24.63	$24.85	$24.85	118,906
2016-07-29	$24.70	$24.83	$24.05	$24.76	$24.76	213,816
2016-07-28	$23.25	$25.89	$22.64	$24.80	$24.80	362,438
2016-07-27	$24.61	$24.62	$23.81	$24.25	$24.25	289,746
2016-07-26	$23.90	$24.59	$23.83	$24.50	$24.50	168,350
2016-07-25	$24.04	$24.22	$23.79	$23.88	$23.88	156,360
2016-07-22	$23.72	$24.28	$23.72	$24.04	$24.04	327,413
2016-07-21	$24.19	$24.19	$22.00	$23.76	$23.76	166,084
2016-07-20	$24.18	$24.47	$24.04	$24.18	$24.18	128,768
2016-07-19	$24.18	$24.57	$23.71	$24.14	$24.14	215,344
2016-07-18	$23.93	$24.41	$23.84	$24.23	$24.23	248,000
2016-07-15	$24.04	$24.06	$23.54	$24.05	$24.05	123,610
2016-07-14	$23.81	$24.07	$23.45	$23.90	$23.90	336,240
2016-07-13	$23.65	$23.87	$23.37	$23.75	$23.75	196,956
2016-07-12	$23.55	$24.08	$23.31	$23.50	$23.50	535,660
2016-07-11	$22.84	$23.46	$22.65	$23.41	$23.41	629,373
2016-07-08	$22.39	$23.11	$22.39	$23.08	$23.08	237,527
2016-07-07	$21.71	$22.36	$21.66	$22.11	$22.11	325,165
2016-07-06	$21.39	$21.92	$21.23	$21.67	$21.67	202,073
2016-07-05	$22.39	$22.44	$21.55	$21.57	$21.57	305,393
2016-07-01	$22.28	$22.86	$22.21	$22.50	$22.50	182,186
2016-06-30	$21.70	$22.42	$21.63	$22.42	$22.42	240,808
2016-06-29	$20.90	$21.68	$20.90	$21.67	$21.67	195,264
2016-06-28	$21.06	$21.33	$20.52	$20.63	$20.63	287,244
2016-06-27	$21.13	$21.55	$20.63	$20.76	$20.76	510,782
2016-06-24	$21.12	$21.99	$21.00	$21.43	$21.43	596,060
2016-06-23	$22.63	$22.85	$22.25	$22.34	$22.34	263,321
2016-06-22	$22.85	$23.00	$22.32	$22.42	$22.42	240,900
2016-06-21	$22.98	$23.17	$22.63	$22.77	$22.77	222,412
2016-06-20	$23.52	$23.88	$23.01	$23.08	$23.08	201,953
2016-06-17	$22.95	$23.30	$22.90	$23.21	$23.21	250,040
2016-06-16	$22.68	$22.92	$22.38	$22.88	$22.88	154,290
2016-06-15	$22.69	$23.11	$22.13	$22.89	$22.89	254,597
2016-06-14	$22.60	$22.90	$22.36	$22.56	$22.56	131,163
2016-06-13	$22.76	$23.04	$22.31	$22.66	$22.66	197,917
2016-06-10	$23.11	$23.54	$22.72	$22.88	$22.88	139,748
2016-06-09	$23.59	$23.73	$23.15	$23.35	$23.35	156,464
2016-06-08	$23.60	$23.85	$23.50	$23.73	$23.73	175,174
2016-06-07	$23.51	$23.58	$23.00	$23.50	$23.50	221,024
2016-06-06	$22.93	$23.56	$22.88	$23.51	$23.51	194,303
2016-06-03	$22.70	$23.06	$22.38	$22.87	$22.87	347,136
2016-06-02	$22.70	$22.97	$22.54	$22.95	$22.95	142,954
2016-06-01	$22.55	$22.77	$22.09	$22.67	$22.67	195,676
2016-05-31	$22.64	$22.99	$22.55	$22.66	$22.66	199,256
2016-05-27	$22.43	$22.79	$22.33	$22.69	$22.69	155,214
2016-05-26	$22.67	$22.98	$22.34	$22.36	$22.36	132,721
2016-05-25	$22.51	$22.77	$22.36	$22.55	$22.55	144,275
2016-05-24	$21.97	$22.54	$21.97	$22.38	$22.38	231,662
2016-05-23	$22.46	$22.57	$21.87	$21.91	$21.91	212,529
2016-05-20	$22.14	$22.74	$22.05	$22.48	$22.48	330,760
2016-05-19	$21.67	$22.33	$21.67	$22.09	$22.09	299,282
2016-05-18	$21.26	$22.05	$21.18	$21.88	$21.88	304,631
2016-05-17	$22.07	$22.23	$21.31	$21.37	$21.37	483,204
2016-05-16	$22.23	$22.64	$21.99	$22.12	$22.12	406,983
2016-05-13	$22.46	$22.84	$22.08	$22.09	$22.09	345,645
2016-05-12	$23.19	$23.26	$22.48	$22.59	$22.59	398,118
2016-05-11	$23.81	$23.96	$23.00	$23.09	$23.09	218,873
2016-05-10	$23.79	$23.95	$23.62	$23.78	$23.78	152,545
2016-05-09	$23.37	$23.84	$23.36	$23.62	$23.62	249,472
2016-05-06	$22.75	$23.45	$22.75	$23.45	$23.45	255,427
2016-05-05	$23.34	$23.38	$22.77	$22.81	$22.81	309,455
2016-05-04	$23.34	$23.80	$23.14	$23.16	$23.16	323,265
2016-05-03	$23.93	$24.30	$23.50	$23.65	$23.65	443,740
2016-05-02	$23.66	$24.07	$23.37	$24.06	$24.06	284,579
2016-04-29	$24.67	$24.67	$23.11	$23.37	$23.37	964,868
2016-04-28	$24.13	$25.57	$24.13	$24.69	$24.69	1,014,803
2016-04-27	$25.87	$26.41	$24.87	$25.13	$25.13	565,243
2016-04-26	$25.61	$26.06	$25.41	$25.82	$25.82	290,947
2016-04-25	$25.94	$26.33	$25.40	$25.62	$25.62	353,477
2016-04-22	$25.60	$26.15	$25.60	$26.03	$26.03	511,784
2016-04-21	$25.61	$25.76	$25.36	$25.49	$25.49	395,049
2016-04-20	$25.75	$26.08	$25.55	$25.74	$25.74	233,641
2016-04-19	$25.92	$26.34	$25.66	$25.69	$25.69	368,219
2016-04-18	$25.28	$25.91	$25.28	$25.72	$25.72	358,441
2016-04-15	$25.39	$25.71	$25.39	$25.51	$25.51	132,238
2016-04-14	$25.78	$25.82	$25.47	$25.47	$25.47	101,454
2016-04-13	$25.12	$25.91	$25.00	$25.81	$25.81	631,672
2016-04-12	$25.25	$25.36	$24.97	$24.98	$24.98	229,952
2016-04-11	$25.77	$26.43	$24.96	$25.24	$25.24	270,565
2016-04-08	$25.78	$26.44	$25.45	$25.80	$25.80	176,456
2016-04-07	$25.74	$26.32	$25.32	$25.51	$25.51	160,574
2016-04-06	$26.19	$26.32	$25.29	$26.01	$26.01	191,616
2016-04-05	$26.55	$26.95	$26.04	$26.15	$26.15	263,049
2016-04-04	$26.94	$27.17	$26.76	$26.85	$26.85	246,911
2016-04-01	$27.02	$27.17	$26.09	$26.85	$26.85	259,766
2016-03-31	$27.00	$27.31	$26.63	$27.16	$27.16	319,702
2016-03-30	$27.14	$27.44	$26.68	$26.92	$26.92	320,264
2016-03-29	$26.36	$27.22	$26.24	$27.12	$27.12	414,682
2016-03-28	$27.12	$27.25	$26.17	$26.42	$26.42	455,975
2016-03-24	$27.13	$27.13	$26.61	$26.94	$26.94	154,468
2016-03-23	$27.28	$28.07	$26.97	$27.36	$27.36	223,053
2016-03-22	$28.00	$28.00	$27.40	$27.44	$27.44	253,217
2016-03-21	$27.79	$28.36	$27.67	$28.15	$28.15	197,737
2016-03-18	$27.80	$28.49	$27.56	$28.04	$28.04	610,217
2016-03-17	$26.40	$28.00	$26.40	$27.61	$27.61	705,275
2016-03-16	$25.75	$26.42	$25.75	$26.36	$26.36	328,700
2016-03-15	$25.92	$26.03	$25.47	$25.82	$25.82	184,546
2016-03-14	$26.11	$26.40	$25.61	$26.13	$26.13	158,719
2016-03-11	$25.98	$26.37	$25.74	$26.20	$26.20	285,897
2016-03-10	$25.95	$26.59	$23.96	$25.73	$25.73	252,305
2016-03-09	$25.78	$26.10	$25.54	$25.85	$25.85	278,276
2016-03-08	$26.38	$26.64	$25.51	$25.67	$25.67	224,379
2016-03-07	$26.12	$26.78	$26.09	$26.40	$26.40	488,052
2016-03-04	$25.98	$26.56	$25.95	$26.08	$26.08	310,635
2016-03-03	$25.92	$26.36	$25.68	$26.04	$26.04	517,867
2016-03-02	$25.77	$26.03	$25.25	$25.78	$25.78	308,100
2016-03-01	$25.64	$26.14	$25.27	$25.75	$25.75	297,569
2016-02-29	$25.32	$25.61	$24.92	$25.51	$25.51	271,921
2016-02-26	$24.96	$25.65	$24.91	$25.39	$25.39	308,280
2016-02-25	$25.03	$25.14	$24.13	$24.96	$24.96	236,089
2016-02-24	$24.39	$25.07	$22.27	$24.89	$24.89	620,291
2016-02-23	$24.46	$24.73	$23.51	$24.58	$24.58	659,079
2016-02-22	$25.00	$25.08	$24.32	$24.34	$24.34	519,549
2016-02-19	$24.57	$25.00	$24.06	$24.66	$24.66	321,352
2016-02-18	$24.99	$25.28	$24.13	$24.65	$24.65	253,313
2016-02-17	$24.98	$25.50	$24.55	$24.94	$24.94	721,445
2016-02-16	$24.58	$24.99	$23.74	$24.84	$24.84	353,529
2016-02-12	$24.63	$24.63	$23.65	$24.34	$24.34	588,500
2016-02-11	$23.40	$24.43	$23.09	$24.29	$24.29	451,190
2016-02-10	$23.77	$24.16	$23.26	$23.82	$23.82	386,543
2016-02-09	$23.65	$24.39	$23.59	$23.68	$23.68	266,994
2016-02-08	$23.35	$24.42	$22.34	$24.00	$24.00	525,719
2016-02-05	$23.20	$25.00	$22.61	$23.65	$23.65	655,441
2016-02-04	$21.89	$23.48	$21.75	$22.90	$22.90	480,376
2016-02-03	$21.87	$22.12	$21.03	$21.73	$21.73	252,899
2016-02-02	$22.06	$22.10	$21.40	$21.59	$21.59	229,918
2016-02-01	$21.82	$22.24	$21.52	$22.15	$22.15	266,097
2016-01-29	$20.95	$22.06	$20.95	$22.01	$22.01	334,644
2016-01-28	$21.38	$21.70	$20.87	$20.94	$20.94	207,540
2016-01-27	$20.76	$21.79	$20.66	$21.34	$21.34	330,407
2016-01-26	$20.00	$21.12	$20.00	$20.85	$20.85	273,396
2016-01-25	$20.53	$20.85	$19.76	$19.88	$19.88	204,052
2016-01-22	$20.16	$21.23	$20.16	$20.72	$20.72	406,793
2016-01-21	$19.57	$20.26	$19.25	$19.81	$19.81	573,403
2016-01-20	$18.77	$19.94	$18.65	$19.68	$19.68	396,715
2016-01-19	$19.96	$20.29	$18.83	$19.02	$19.02	314,283
2016-01-15	$19.42	$20.00	$19.16	$19.70	$19.70	298,484
2016-01-14	$19.53	$20.58	$18.92	$19.96	$19.96	341,008
2016-01-13	$20.79	$21.49	$19.12	$19.36	$19.36	444,017
2016-01-12	$20.61	$21.21	$20.19	$20.87	$20.87	280,484
2016-01-11	$20.65	$20.88	$19.98	$20.45	$20.45	288,513
2016-01-08	$20.71	$22.24	$20.56	$20.65	$20.65	401,134
2016-01-07	$20.31	$20.65	$19.99	$20.00	$20.00	381,164
2016-01-06	$21.19	$21.32	$20.60	$20.75	$20.75	269,614
2016-01-05	$21.00	$21.47	$20.68	$21.40	$21.40	342,093
2016-01-04	$20.00	$21.29	$19.85	$21.01	$21.01	469,378
2015-12-31	$20.74	$20.88	$20.35	$20.39	$20.39	324,864
2015-12-30	$20.52	$21.10	$20.43	$20.89	$20.89	259,667
2015-12-29	$20.31	$20.54	$20.14	$20.35	$20.35	270,850
2015-12-28	$20.85	$20.87	$19.92	$20.30	$20.30	204,676
2015-12-24	$20.89	$21.12	$20.84	$20.86	$20.86	68,622
2015-12-23	$20.46	$21.18	$20.30	$20.89	$20.89	229,006
2015-12-22	$20.07	$20.35	$19.93	$20.29	$20.29	191,194
2015-12-21	$20.34	$20.66	$19.85	$20.07	$20.07	261,222
2015-12-18	$20.82	$21.04	$20.06	$20.34	$20.34	1,245,687
2015-12-17	$21.32	$21.36	$20.97	$21.00	$21.00	168,510
2015-12-16	$20.59	$21.33	$20.59	$21.25	$21.25	211,294
2015-12-15	$20.54	$20.71	$20.11	$20.56	$20.56	485,310
2015-12-14	$20.62	$20.62	$20.11	$20.31	$20.31	333,448
2015-12-11	$20.81	$21.02	$20.35	$20.53	$20.53	182,555
2015-12-10	$20.63	$21.30	$20.63	$21.19	$21.19	106,669
2015-12-09	$20.98	$21.38	$20.19	$20.68	$20.68	414,330
2015-12-08	$22.04	$22.04	$20.73	$21.12	$21.12	350,757
2015-12-07	$23.08	$23.12	$22.05	$22.19	$22.19	280,008
2015-12-04	$22.68	$23.28	$22.40	$23.11	$23.11	252,041
2015-12-03	$23.89	$24.01	$22.48	$22.81	$22.81	304,510
2015-12-02	$23.58	$24.15	$23.57	$23.72	$23.72	540,678
2015-12-01	$23.63	$23.94	$23.33	$23.71	$23.71	125,823
2015-11-30	$23.86	$23.98	$23.46	$23.60	$23.60	213,358
2015-11-27	$23.81	$23.93	$23.49	$23.73	$23.73	64,680
2015-11-25	$23.79	$23.93	$23.64	$23.87	$23.87	91,198
2015-11-24	$23.37	$24.10	$23.20	$23.87	$23.87	199,167
2015-11-23	$23.51	$23.66	$23.24	$23.57	$23.57	161,819
2015-11-20	$23.55	$24.00	$23.39	$23.71	$23.71	138,493
2015-11-19	$23.26	$23.64	$23.05	$23.42	$23.42	251,683
2015-11-18	$23.56	$23.56	$22.94	$23.26	$23.26	162,538
2015-11-17	$22.88	$23.60	$22.66	$23.34	$23.34	260,264
2015-11-16	$22.87	$23.02	$22.08	$22.76	$22.76	278,687
2015-11-13	$23.03	$23.60	$22.68	$22.94	$22.94	175,656
2015-11-12	$23.37	$23.51	$22.95	$23.00	$23.00	221,389
2015-11-11	$24.12	$24.12	$23.22	$23.37	$23.37	149,435
2015-11-10	$23.90	$24.31	$23.54	$23.98	$23.98	326,358
2015-11-09	$24.31	$24.36	$23.75	$23.87	$23.87	341,512
2015-11-06	$23.61	$24.37	$23.40	$24.31	$24.31	367,348
2015-11-05	$23.22	$23.78	$23.00	$23.66	$23.66	331,163
2015-11-04	$24.49	$24.50	$23.00	$23.05	$23.05	564,612
2015-11-03	$24.17	$24.85	$24.12	$24.42	$24.42	583,018
2015-11-02	$23.83	$24.65	$23.57	$24.38	$24.38	423,057
2015-10-30	$22.64	$23.92	$22.49	$23.79	$23.79	764,836
2015-10-29	$20.79	$23.98	$20.78	$23.13	$23.13	2,871,266
2015-10-28	$18.45	$18.45	$16.56	$17.22	$17.22	2,495,265
2015-10-27	$20.91	$21.06	$18.13	$18.49	$18.49	1,100,119
2015-10-26	$21.49	$21.59	$20.73	$20.93	$20.93	354,904
2015-10-23	$21.50	$21.73	$21.14	$21.69	$21.69	260,743
2015-10-22	$21.53	$21.80	$21.30	$21.48	$21.48	123,000
2015-10-21	$21.83	$22.16	$21.41	$21.46	$21.46	171,335
2015-10-20	$22.16	$22.65	$21.66	$21.73	$21.73	269,068
2015-10-19	$21.80	$22.29	$21.80	$22.17	$22.17	136,242
2015-10-16	$22.03	$22.06	$21.78	$21.99	$21.99	132,810
2015-10-15	$21.95	$22.01	$21.68	$21.93	$21.93	186,736
2015-10-14	$21.85	$22.06	$21.72	$21.88	$21.88	119,738
2015-10-13	$22.11	$22.26	$21.78	$21.86	$21.86	205,115
2015-10-12	$22.69	$22.74	$22.00	$22.26	$22.26	212,324
2015-10-09	$22.50	$23.11	$22.50	$22.77	$22.77	249,764
2015-10-08	$22.25	$22.46	$21.98	$22.38	$22.38	234,040
2015-10-07	$21.80	$22.78	$21.70	$22.45	$22.45	473,340
2015-10-06	$21.26	$21.75	$21.24	$21.70	$21.70	240,077
2015-10-05	$20.94	$21.42	$20.83	$21.26	$21.26	350,160
2015-10-02	$19.60	$20.89	$19.41	$20.88	$20.88	480,610
2015-10-01	$19.59	$19.97	$19.58	$19.90	$19.90	282,167
2015-09-30	$19.78	$20.01	$19.45	$19.60	$19.60	334,029
2015-09-29	$19.68	$20.04	$19.43	$19.61	$19.61	488,066
2015-09-28	$20.17	$20.27	$19.62	$19.68	$19.68	424,429
2015-09-25	$20.80	$20.80	$20.19	$20.32	$20.32	304,793
2015-09-24	$20.78	$21.00	$20.46	$20.66	$20.66	311,870
2015-09-23	$21.37	$21.54	$20.74	$21.00	$21.00	302,533
2015-09-22	$21.80	$21.89	$21.11	$21.27	$21.27	335,312
2015-09-21	$22.58	$22.79	$21.97	$22.13	$22.13	403,227
2015-09-18	$22.37	$22.59	$22.02	$22.49	$22.49	801,120
2015-09-17	$21.89	$22.58	$21.60	$22.50	$22.50	568,445
2015-09-16	$21.45	$22.46	$21.37	$21.88	$21.88	535,002
2015-09-15	$21.80	$21.97	$21.02	$21.50	$21.50	644,637
2015-09-14	$22.36	$22.41	$21.67	$21.91	$21.91	253,123
2015-09-11	$22.83	$22.83	$22.17	$22.36	$22.36	541,887
2015-09-10	$22.98	$23.55	$22.81	$22.99	$22.99	335,791
2015-09-09	$23.65	$23.70	$22.80	$22.93	$22.93	281,133
2015-09-08	$22.95	$23.60	$22.69	$23.56	$23.56	375,703

Echo Global Logistics Inc (ECHO) Exchange: NASDAQ