Franklin Covey Company (FC) Stock

Data as of April 23, 2024

$38.07 ($0.72) 1.93%

Franklin Covey Company - Daily Information

Click for more stock information on Franklin Covey Company.

Daily Information	Data
Date	April 23, 2024
Open	$37.40
Previous Close	$38.07
High	$38.29
Low	$37.33
Adjusted Open	$37.40
Previous Adjusted Close	$38.07
Adjusted High	$38.29
Adjusted Low	$37.33

About Franklin Covey Company (FC)

Franklin Covey Company is a publicly traded global personal and professional growth and training organization that provides products and services designed to enhance individual effectiveness. The company was founded in 1983 by Hyrum Smith and the late Stephen R. Covey and it is headquartered in Salt Lake City, UT. It currently has a market capitalization of $352 million and it is traded on the New York Stock Exchange. Franklin Covey Company has been a leading expert in personal effectiveness for over many decades, with an expansive range of products and services including training, tools and resources to individuals, teams, and organizations. To this end, their programs are grounded in a 7 Habits of Highly Effective People methodology, which executives and employees embrace as a core philosophy of living and working more effectively. In recent years, the company has seen increased growth as an international organization. Building on the strength of their transformational products and services, Franklin Covey experienced an organic annual growth of 10-17% in each year from 2015 to 2020, extending their international reach even further and attaining presence in over 158 countries. The company also continues to deliver remote training and virtual workshops to accommodate the effects of the coronavirus pandemic, leveraging the integration of online meetings and communication technologies on their existing technology platforms to maintain continuity of services.

Invest in Franklin Covey Company (FC)

Investing built for a better future.

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

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Franklin Covey Company (FC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$37.40	$38.29	$37.33	$38.07	$38.07	86,242
2024-04-04	$38.42	$39.07	$37.14	$37.35	$37.35	113,234
2024-04-03	$37.00	$38.74	$36.61	$38.13	$38.13	129,954
2024-04-02	$37.09	$37.66	$36.85	$37.23	$37.23	273,617
2024-04-01	$39.45	$39.45	$37.08	$37.60	$37.60	100,737
2024-03-28	$35.66	$39.54	$34.16	$39.26	$39.26	312,976
2024-03-27	$39.24	$39.77	$37.94	$38.30	$38.30	185,485
2024-03-26	$39.01	$39.58	$38.35	$39.00	$39.00	62,105
2024-03-25	$40.00	$40.09	$38.89	$38.90	$38.90	82,325
2024-03-22	$40.25	$40.26	$39.67	$39.72	$39.72	40,300
2024-03-21	$40.44	$40.91	$40.16	$40.35	$40.35	48,225
2024-03-20	$39.29	$40.46	$39.00	$40.37	$40.37	67,318
2024-03-19	$39.30	$39.39	$38.71	$39.05	$39.05	39,051
2024-03-18	$39.24	$39.95	$39.24	$39.52	$39.52	69,250
2024-03-15	$38.89	$39.29	$38.89	$39.25	$39.25	73,234
2024-03-14	$39.10	$39.82	$38.87	$39.05	$39.05	38,264
2024-03-13	$38.83	$39.30	$38.83	$39.21	$39.21	62,233
2024-03-12	$39.15	$39.53	$38.95	$38.95	$38.95	30,923
2024-03-11	$39.37	$39.37	$38.49	$39.15	$39.15	41,193
2024-03-08	$40.25	$40.64	$39.45	$39.70	$39.70	77,247
2024-03-07	$39.59	$40.33	$39.50	$39.93	$39.93	80,459
2024-03-06	$38.56	$39.76	$38.56	$39.49	$39.49	75,069
2024-03-05	$37.74	$38.40	$37.07	$38.37	$38.37	109,636
2024-03-04	$38.25	$38.39	$37.53	$37.75	$37.75	36,790
2024-03-01	$38.17	$38.29	$37.77	$38.29	$38.29	47,010
2024-02-29	$37.97	$38.67	$37.77	$38.18	$38.18	41,907
2024-02-28	$39.12	$39.12	$37.86	$37.94	$37.94	70,957
2024-02-27	$39.50	$39.67	$38.89	$39.52	$39.52	62,307
2024-02-26	$37.83	$39.57	$37.67	$39.56	$39.56	79,459
2024-02-23	$37.79	$38.34	$37.60	$37.69	$37.69	205,207
2024-02-22	$38.22	$38.44	$37.73	$38.07	$38.07	58,507
2024-02-21	$38.69	$38.69	$37.91	$38.26	$38.26	35,989
2024-02-20	$39.44	$39.71	$38.53	$38.69	$38.69	48,603
2024-02-16	$39.61	$40.44	$39.55	$39.86	$39.86	86,821
2024-02-15	$39.50	$40.20	$39.20	$39.81	$39.81	60,008
2024-02-14	$39.48	$39.72	$38.81	$39.33	$39.33	41,011
2024-02-13	$39.93	$40.13	$38.72	$38.88	$38.88	52,934
2024-02-12	$40.32	$40.95	$40.00	$40.75	$40.75	128,121
2024-02-09	$39.23	$40.74	$38.96	$40.23	$40.23	54,301
2024-02-08	$39.55	$39.90	$38.86	$39.33	$39.33	41,270
2024-02-07	$39.68	$40.18	$39.42	$39.48	$39.48	47,580
2024-02-06	$39.17	$40.28	$38.83	$39.99	$39.99	67,646
2024-02-05	$40.29	$40.29	$39.14	$39.15	$39.15	43,989
2024-02-02	$40.74	$41.22	$40.51	$40.68	$40.68	35,516
2024-02-01	$40.60	$41.27	$40.50	$41.25	$41.25	64,532
2024-01-31	$42.38	$42.46	$40.40	$40.44	$40.44	74,552
2024-01-30	$42.69	$43.08	$42.15	$42.43	$42.43	79,764
2024-01-29	$42.20	$42.89	$42.03	$42.88	$42.88	44,907
2024-01-26	$42.46	$42.65	$42.27	$42.44	$42.44	34,603
2024-01-25	$42.68	$42.68	$42.07	$42.21	$42.21	91,133
2024-01-24	$42.50	$42.63	$42.15	$42.28	$42.28	44,445
2024-01-23	$43.00	$43.00	$42.14	$42.30	$42.30	68,800
2024-01-22	$41.88	$42.56	$41.66	$42.47	$42.47	76,730
2024-01-19	$41.54	$41.99	$41.03	$41.50	$41.50	77,840
2024-01-18	$40.02	$41.25	$39.62	$41.23	$41.23	100,841
2024-01-17	$39.87	$40.67	$39.87	$40.06	$40.06	91,407
2024-01-16	$41.07	$41.15	$40.19	$40.46	$40.46	59,027
2024-01-12	$41.88	$42.21	$40.92	$41.07	$41.07	52,280
2024-01-11	$39.87	$41.58	$39.87	$41.33	$41.33	126,183
2024-01-10	$39.21	$40.31	$38.98	$40.04	$40.04	98,966
2024-01-09	$38.57	$39.31	$38.17	$39.16	$39.16	81,083
2024-01-08	$40.33	$41.18	$38.51	$39.05	$39.05	140,873
2024-01-05	$39.00	$44.96	$39.00	$40.66	$40.66	439,393
2024-01-04	$40.24	$40.86	$39.03	$39.37	$39.37	304,412
2024-01-03	$40.98	$41.41	$39.61	$39.89	$39.89	166,418
2024-01-02	$43.38	$43.43	$40.32	$40.72	$40.72	132,594
2023-12-29	$43.12	$43.67	$42.63	$43.53	$43.53	158,112
2023-12-28	$42.79	$43.07	$42.44	$42.97	$42.97	46,389
2023-12-27	$42.34	$42.90	$42.34	$42.86	$42.86	45,253
2023-12-26	$41.20	$42.55	$41.20	$42.50	$42.50	55,227
2023-12-22	$41.49	$41.94	$40.59	$41.61	$41.61	68,646
2023-12-21	$41.71	$41.88	$40.80	$41.47	$41.47	67,158
2023-12-20	$41.28	$42.33	$40.71	$41.13	$41.13	71,307
2023-12-19	$40.65	$41.76	$40.65	$41.15	$41.15	76,759
2023-12-18	$40.38	$40.89	$39.79	$40.70	$40.70	45,276
2023-12-15	$41.00	$41.00	$39.64	$40.32	$40.32	115,281
2023-12-14	$40.44	$40.93	$39.53	$40.71	$40.71	83,038
2023-12-13	$39.50	$40.21	$38.34	$40.21	$40.21	72,880
2023-12-12	$39.64	$40.13	$39.34	$39.46	$39.46	34,041
2023-12-11	$39.94	$40.02	$39.61	$39.73	$39.73	27,424
2023-12-08	$40.39	$40.48	$39.82	$39.93	$39.93	38,311
2023-12-07	$38.29	$41.09	$37.89	$40.73	$40.73	160,113
2023-12-06	$39.24	$39.40	$38.09	$38.34	$38.34	36,986
2023-12-05	$39.50	$39.73	$38.93	$39.05	$39.05	39,973
2023-12-04	$39.35	$40.00	$39.20	$39.54	$39.54	46,374
2023-12-01	$39.06	$39.41	$38.66	$39.30	$39.30	71,055
2023-11-30	$39.68	$39.68	$38.73	$38.88	$38.88	46,477
2023-11-29	$39.22	$39.75	$39.01	$39.27	$39.27	70,240
2023-11-28	$39.26	$39.58	$39.05	$39.17	$39.17	46,028
2023-11-27	$39.93	$40.26	$39.50	$40.03	$40.03	29,823
2023-11-24	$40.02	$40.12	$39.84	$40.07	$40.07	9,142
2023-11-22	$40.00	$40.41	$39.52	$39.83	$39.83	39,708
2023-11-21	$39.11	$39.88	$38.85	$39.67	$39.67	34,988
2023-11-20	$39.18	$39.45	$38.90	$39.25	$39.25	59,449
2023-11-17	$38.28	$39.25	$38.28	$38.91	$38.91	79,698
2023-11-16	$38.42	$39.07	$38.15	$38.37	$38.37	89,693
2023-11-15	$38.13	$38.49	$37.90	$38.39	$38.39	52,422
2023-11-14	$37.04	$37.90	$36.78	$37.82	$37.82	119,540
2023-11-13	$37.58	$37.58	$36.28	$36.69	$36.69	66,865
2023-11-10	$36.77	$38.30	$36.47	$37.83	$37.83	64,807
2023-11-09	$36.21	$37.35	$36.12	$36.70	$36.70	81,222
2023-11-08	$36.17	$36.46	$35.98	$36.33	$36.33	67,151
2023-11-07	$35.04	$36.82	$34.65	$36.35	$36.35	95,613
2023-11-06	$35.22	$36.09	$34.43	$34.95	$34.95	107,136
2023-11-03	$35.69	$36.74	$34.39	$35.93	$35.93	250,736
2023-11-02	$35.36	$35.67	$32.19	$35.08	$35.08	295,623
2023-11-01	$39.26	$39.42	$38.44	$38.63	$38.63	68,484
2023-10-31	$38.10	$39.50	$38.10	$39.41	$39.41	61,803
2023-10-30	$37.88	$38.53	$37.31	$37.98	$37.98	47,734
2023-10-27	$38.18	$38.34	$36.94	$37.69	$37.69	155,489
2023-10-26	$38.96	$38.96	$37.70	$38.18	$38.18	52,562
2023-10-25	$38.52	$39.16	$38.31	$38.77	$38.77	48,581
2023-10-24	$38.38	$38.74	$37.85	$38.72	$38.72	54,714
2023-10-23	$38.58	$38.97	$38.14	$38.27	$38.27	27,415
2023-10-20	$39.53	$39.53	$38.07	$38.63	$38.63	54,877
2023-10-19	$39.71	$40.07	$38.95	$39.40	$39.40	39,509
2023-10-18	$40.33	$40.59	$39.70	$39.91	$39.91	45,354
2023-10-17	$39.93	$40.79	$39.65	$40.60	$40.60	50,012
2023-10-16	$40.46	$40.69	$39.79	$40.11	$40.11	84,440
2023-10-13	$40.31	$40.53	$39.72	$40.05	$40.05	39,992
2023-10-12	$41.04	$41.04	$40.20	$40.39	$40.39	40,035
2023-10-11	$41.97	$42.54	$40.72	$40.97	$40.97	70,799
2023-10-10	$41.03	$42.38	$41.03	$42.04	$42.04	42,435
2023-10-09	$40.52	$41.15	$40.21	$41.13	$41.13	48,177
2023-10-06	$41.40	$41.62	$40.93	$41.06	$41.06	28,621
2023-10-05	$41.82	$41.82	$40.92	$41.47	$41.47	50,233
2023-10-04	$42.00	$42.41	$41.71	$41.94	$41.94	39,221
2023-10-03	$42.87	$43.02	$42.02	$42.12	$42.12	47,419
2023-10-02	$42.90	$43.13	$42.47	$43.06	$43.06	92,867
2023-09-29	$43.29	$43.29	$42.75	$42.92	$42.92	113,254
2023-09-28	$42.76	$43.43	$42.71	$42.98	$42.98	51,140
2023-09-27	$42.61	$43.33	$42.39	$42.66	$42.66	49,435
2023-09-26	$42.78	$42.93	$41.99	$42.65	$42.65	61,640
2023-09-25	$41.70	$43.78	$41.70	$42.80	$42.80	72,856
2023-09-22	$41.66	$41.89	$41.44	$41.77	$41.77	114,709
2023-09-21	$42.13	$42.48	$41.47	$41.86	$41.86	58,734
2023-09-20	$42.80	$43.04	$42.40	$42.51	$42.51	42,355
2023-09-19	$42.98	$43.17	$42.58	$42.70	$42.70	66,918
2023-09-18	$42.72	$43.10	$42.31	$43.09	$43.09	38,109
2023-09-15	$42.51	$42.61	$41.97	$42.50	$42.50	187,020
2023-09-14	$41.61	$42.63	$41.55	$42.61	$42.61	46,028
2023-09-13	$42.26	$42.26	$41.44	$41.61	$41.61	36,751
2023-09-12	$41.57	$41.92	$41.36	$41.92	$41.92	25,979
2023-09-11	$42.09	$42.15	$41.32	$41.72	$41.72	37,492
2023-09-08	$40.79	$42.03	$40.37	$41.96	$41.96	53,646
2023-09-07	$41.00	$41.19	$40.43	$40.88	$40.88	86,556
2023-09-06	$41.33	$41.90	$40.87	$40.98	$40.98	57,083
2023-09-05	$41.55	$41.59	$40.72	$41.14	$41.14	108,743
2023-09-01	$42.92	$43.00	$41.70	$41.92	$41.92	78,650
2023-08-31	$43.40	$43.88	$42.56	$42.67	$42.67	84,310
2023-08-30	$44.33	$44.44	$43.23	$43.40	$43.40	69,606
2023-08-29	$44.54	$44.85	$44.25	$44.41	$44.41	47,273
2023-08-28	$44.59	$44.89	$44.10	$44.29	$44.29	27,993
2023-08-25	$44.70	$45.09	$44.39	$44.54	$44.54	26,193
2023-08-24	$44.84	$44.98	$44.24	$44.66	$44.66	17,828
2023-08-23	$44.62	$45.17	$44.62	$45.00	$45.00	18,817
2023-08-22	$44.74	$44.79	$43.58	$44.59	$44.59	30,240
2023-08-21	$45.00	$45.16	$44.31	$44.62	$44.62	38,194
2023-08-18	$44.74	$45.26	$44.74	$45.07	$45.07	33,903
2023-08-17	$45.64	$45.94	$45.01	$45.07	$45.07	29,279
2023-08-16	$46.13	$46.50	$45.49	$45.56	$45.56	31,127
2023-08-15	$46.46	$47.00	$46.30	$46.55	$46.55	22,242
2023-08-14	$46.40	$46.96	$46.22	$46.75	$46.75	18,356
2023-08-11	$45.72	$46.78	$45.64	$46.65	$46.65	28,432
2023-08-10	$46.04	$46.77	$45.48	$45.90	$45.90	57,279
2023-08-09	$46.38	$46.38	$45.39	$46.03	$46.03	47,825
2023-08-08	$47.47	$47.47	$46.54	$46.77	$46.77	41,829
2023-08-07	$48.20	$48.30	$47.36	$47.87	$47.87	32,198
2023-08-04	$48.03	$48.76	$48.01	$48.36	$48.36	45,752
2023-08-03	$46.94	$48.34	$46.78	$48.15	$48.15	58,643
2023-08-02	$47.40	$47.79	$47.10	$47.14	$47.14	55,035
2023-08-01	$47.32	$47.76	$46.86	$47.58	$47.58	51,363
2023-07-31	$46.39	$47.73	$46.39	$47.65	$47.65	70,550
2023-07-28	$45.62	$46.50	$45.60	$46.46	$46.46	64,011
2023-07-27	$45.77	$46.11	$45.53	$45.72	$45.72	60,124
2023-07-26	$45.21	$45.91	$45.18	$45.66	$45.66	42,310
2023-07-25	$45.01	$45.42	$44.88	$45.05	$45.05	32,453
2023-07-24	$44.99	$45.35	$44.43	$45.23	$45.23	58,710
2023-07-21	$45.68	$45.68	$44.69	$44.73	$44.73	68,390
2023-07-20	$46.22	$46.57	$44.33	$45.30	$45.30	59,802
2023-07-19	$45.52	$46.33	$45.51	$46.06	$46.06	71,942
2023-07-18	$44.91	$45.60	$44.50	$45.43	$45.43	67,855
2023-07-17	$45.00	$45.73	$44.92	$45.10	$45.10	42,870
2023-07-14	$44.86	$45.21	$44.04	$45.00	$45.00	39,729
2023-07-13	$45.34	$45.66	$44.52	$44.89	$44.89	52,291
2023-07-12	$45.40	$45.41	$44.64	$45.12	$45.12	121,683
2023-07-11	$44.03	$44.85	$43.73	$44.76	$44.76	51,525
2023-07-10	$43.23	$43.97	$43.03	$43.71	$43.71	64,908
2023-07-07	$43.38	$43.72	$42.87	$43.39	$43.39	73,451
2023-07-06	$43.18	$43.62	$42.88	$43.46	$43.46	65,016
2023-07-05	$44.10	$44.10	$43.10	$43.50	$43.50	86,014
2023-07-03	$43.88	$44.98	$43.69	$44.25	$44.25	56,944
2023-06-30	$45.55	$45.79	$43.06	$43.68	$43.68	219,886
2023-06-29	$40.03	$45.88	$39.28	$45.12	$45.12	388,961
2023-06-28	$35.29	$35.90	$34.90	$35.73	$35.73	110,490
2023-06-27	$35.15	$35.46	$35.05	$35.07	$35.07	84,278
2023-06-26	$35.00	$35.33	$34.74	$35.02	$35.02	108,042
2023-06-23	$35.47	$35.86	$35.06	$35.12	$35.12	173,246
2023-06-22	$35.77	$35.78	$35.00	$35.72	$35.72	65,516
2023-06-21	$36.39	$36.39	$35.84	$35.84	$35.84	46,939
2023-06-20	$36.50	$37.05	$36.23	$36.50	$36.50	49,407
2023-06-16	$36.48	$36.91	$35.76	$36.59	$36.59	154,296
2023-06-15	$35.20	$36.25	$35.06	$36.17	$36.17	59,814
2023-06-14	$35.31	$35.59	$34.36	$35.20	$35.20	92,469
2023-06-13	$35.41	$35.73	$35.15	$35.39	$35.39	69,360
2023-06-12	$35.64	$35.64	$35.00	$35.19	$35.19	67,810
2023-06-09	$36.57	$36.57	$35.62	$35.71	$35.71	36,635
2023-06-08	$37.02	$37.37	$36.49	$36.50	$36.50	47,840
2023-06-07	$37.18	$37.73	$36.77	$37.00	$37.00	91,003
2023-06-06	$36.50	$37.23	$36.49	$37.00	$37.00	108,839
2023-06-05	$37.65	$37.65	$36.56	$36.63	$36.63	59,100
2023-06-02	$37.28	$37.96	$37.23	$37.95	$37.95	92,074
2023-06-01	$36.94	$37.18	$36.80	$36.97	$36.97	40,361
2023-05-31	$36.45	$37.09	$36.34	$36.92	$36.92	110,287
2023-05-30	$37.36	$37.70	$36.28	$36.45	$36.45	74,032
2023-05-26	$37.58	$38.14	$37.24	$37.27	$37.27	78,195
2023-05-25	$37.72	$37.78	$37.25	$37.61	$37.61	43,405
2023-05-24	$37.51	$38.32	$37.43	$37.82	$37.82	57,373
2023-05-23	$37.02	$37.76	$36.88	$37.66	$37.66	58,114
2023-05-22	$36.77	$37.26	$36.62	$37.14	$37.14	43,620
2023-05-19	$37.43	$37.43	$36.66	$36.76	$36.76	47,881
2023-05-18	$36.81	$37.10	$36.47	$37.06	$37.06	41,026
2023-05-17	$36.39	$37.05	$36.33	$36.92	$36.92	64,661
2023-05-16	$36.27	$36.60	$36.00	$36.34	$36.34	64,459
2023-05-15	$35.79	$36.37	$35.79	$36.30	$36.30	51,699
2023-05-12	$35.56	$35.88	$35.51	$35.72	$35.72	48,532
2023-05-11	$35.50	$35.64	$35.09	$35.48	$35.48	49,402
2023-05-10	$35.43	$35.89	$35.16	$35.69	$35.69	77,284
2023-05-09	$35.24	$35.36	$34.95	$35.20	$35.20	78,812
2023-05-08	$35.68	$35.84	$34.86	$35.25	$35.25	79,967
2023-05-05	$35.40	$35.72	$34.94	$35.62	$35.62	66,589
2023-05-04	$35.60	$35.88	$34.60	$34.98	$34.98	115,341
2023-05-03	$35.51	$36.53	$35.42	$35.89	$35.89	87,175
2023-05-02	$36.30	$36.30	$35.20	$35.41	$35.41	105,828
2023-05-01	$36.66	$36.69	$35.89	$36.46	$36.46	88,009
2023-04-28	$36.08	$37.16	$36.08	$36.72	$36.72	96,742
2023-04-27	$36.03	$36.76	$35.91	$36.00	$36.00	95,094
2023-04-26	$36.00	$36.32	$35.60	$36.11	$36.11	105,063
2023-04-25	$36.91	$37.07	$36.00	$36.27	$36.27	89,746
2023-04-24	$37.58	$37.80	$36.93	$36.97	$36.97	61,165
2023-04-21	$37.90	$37.97	$37.51	$37.70	$37.70	51,172
2023-04-20	$37.98	$38.18	$37.66	$37.94	$37.94	45,828
2023-04-19	$38.68	$38.68	$37.83	$38.11	$38.11	56,058
2023-04-18	$38.95	$39.25	$38.63	$38.73	$38.73	97,821
2023-04-17	$39.46	$39.75	$38.77	$38.80	$38.80	92,662
2023-04-14	$39.87	$40.40	$39.07	$39.37	$39.37	60,028
2023-04-13	$38.67	$40.04	$38.67	$39.97	$39.97	94,194
2023-04-12	$38.72	$39.11	$37.98	$38.63	$38.63	86,438
2023-04-11	$38.59	$39.45	$38.38	$38.38	$38.38	127,251
2023-04-10	$37.92	$38.77	$37.92	$38.58	$38.58	108,806
2023-04-06	$37.84	$38.52	$37.67	$38.11	$38.11	88,890
2023-04-05	$37.82	$38.35	$37.79	$37.80	$37.80	91,684
2023-04-04	$38.72	$38.73	$37.61	$38.05	$38.05	234,328
2023-04-03	$38.43	$39.24	$38.04	$38.65	$38.65	227,059
2023-03-31	$36.54	$38.52	$36.07	$38.47	$38.47	262,290
2023-03-30	$39.60	$40.40	$35.56	$36.24	$36.24	643,676
2023-03-29	$44.22	$44.55	$43.82	$44.22	$44.22	131,860
2023-03-28	$45.42	$45.95	$43.60	$44.05	$44.05	140,055
2023-03-27	$46.75	$46.75	$45.28	$45.85	$45.85	76,818
2023-03-24	$45.55	$46.52	$45.55	$46.14	$46.14	54,311
2023-03-23	$46.29	$46.55	$45.65	$45.87	$45.87	45,314
2023-03-22	$46.73	$47.22	$46.06	$46.14	$46.14	34,171
2023-03-21	$45.72	$46.89	$45.72	$46.65	$46.65	82,322
2023-03-20	$44.85	$45.33	$44.60	$45.11	$45.11	84,286
2023-03-17	$45.53	$45.60	$44.60	$44.65	$44.65	69,483
2023-03-16	$44.86	$46.07	$44.61	$45.68	$45.68	40,001
2023-03-15	$44.72	$45.62	$43.97	$45.16	$45.16	72,711
2023-03-14	$46.00	$46.49	$45.22	$45.33	$45.33	108,904
2023-03-13	$45.00	$45.99	$44.99	$45.08	$45.08	48,864
2023-03-10	$46.64	$47.16	$45.42	$45.53	$45.53	56,949
2023-03-09	$47.60	$47.94	$46.73	$46.83	$46.83	33,851
2023-03-08	$47.26	$48.29	$47.05	$47.45	$47.45	45,205
2023-03-07	$47.38	$47.77	$47.19	$47.27	$47.27	100,701
2023-03-06	$47.69	$47.99	$47.10	$47.28	$47.28	64,624
2023-03-03	$47.51	$48.10	$47.21	$47.58	$47.58	45,302
2023-03-02	$47.58	$48.04	$46.90	$47.43	$47.43	42,358
2023-03-01	$46.97	$47.84	$46.97	$47.65	$47.65	38,829
2023-02-28	$46.78	$47.88	$46.78	$46.87	$46.87	95,327
2023-02-27	$47.81	$48.20	$46.90	$46.90	$46.90	45,552
2023-02-24	$47.31	$48.15	$47.02	$47.40	$47.40	56,374
2023-02-23	$47.99	$48.77	$47.69	$47.74	$47.74	87,601
2023-02-22	$48.54	$49.43	$47.71	$47.71	$47.71	58,147
2023-02-21	$48.51	$49.26	$48.03	$48.38	$48.38	67,130
2023-02-17	$48.53	$49.42	$48.42	$49.08	$49.08	57,824
2023-02-16	$48.43	$49.70	$48.00	$48.35	$48.35	53,952
2023-02-15	$47.83	$49.13	$47.09	$48.80	$48.80	29,627
2023-02-14	$48.15	$48.45	$47.33	$48.07	$48.07	78,885
2023-02-13	$47.30	$48.27	$46.96	$48.06	$48.06	38,214
2023-02-10	$46.82	$47.73	$46.56	$47.27	$47.27	49,604
2023-02-09	$49.35	$49.77	$46.80	$46.86	$46.86	83,964
2023-02-08	$48.68	$49.30	$48.02	$49.14	$49.14	56,657
2023-02-07	$47.93	$49.04	$47.44	$48.83	$48.83	53,971
2023-02-06	$48.71	$48.71	$47.72	$48.16	$48.16	67,669
2023-02-03	$47.57	$48.70	$47.57	$48.57	$48.57	62,253
2023-02-02	$47.33	$48.71	$47.00	$47.83	$47.83	53,864
2023-02-01	$46.17	$47.69	$46.01	$47.24	$47.24	50,089
2023-01-31	$45.26	$46.68	$45.15	$46.40	$46.40	42,564
2023-01-30	$44.77	$45.72	$44.77	$45.02	$45.02	54,768
2023-01-27	$45.35	$45.83	$44.98	$45.00	$45.00	34,726
2023-01-26	$45.44	$45.87	$44.91	$45.33	$45.33	36,376
2023-01-25	$44.88	$45.49	$44.76	$45.28	$45.28	55,431
2023-01-24	$45.56	$45.63	$45.00	$45.05	$45.05	65,087
2023-01-23	$45.29	$45.60	$44.97	$45.18	$45.18	26,666
2023-01-20	$45.46	$45.68	$44.97	$45.34	$45.34	34,242
2023-01-19	$44.64	$45.87	$44.64	$45.11	$45.11	50,133
2023-01-18	$45.14	$46.13	$44.79	$44.92	$44.92	65,194
2023-01-17	$46.09	$46.45	$45.01	$45.01	$45.01	32,811
2023-01-13	$45.52	$46.50	$45.52	$46.18	$46.18	35,368
2023-01-12	$45.10	$45.57	$44.71	$45.52	$45.52	54,902
2023-01-11	$44.50	$45.66	$44.29	$44.89	$44.89	84,563
2023-01-10	$43.88	$44.82	$43.88	$44.37	$44.37	48,643
2023-01-09	$43.55	$44.70	$43.55	$44.13	$44.13	108,256
2023-01-06	$43.00	$45.29	$41.05	$44.03	$44.03	264,014
2023-01-05	$47.86	$47.86	$46.07	$46.09	$46.09	57,335
2023-01-04	$48.68	$48.88	$47.99	$48.07	$48.07	61,301
2023-01-03	$47.38	$48.82	$46.89	$48.22	$48.22	46,442
2022-12-30	$47.14	$47.14	$46.49	$46.77	$46.77	22,875
2022-12-29	$47.37	$48.12	$47.03	$47.47	$47.47	22,894
2022-12-28	$47.11	$47.63	$46.45	$46.85	$46.85	34,005
2022-12-27	$47.32	$47.58	$46.88	$46.94	$46.94	24,985
2022-12-23	$46.76	$47.69	$46.03	$47.43	$47.43	30,536
2022-12-22	$47.29	$48.25	$46.66	$47.06	$47.06	27,585
2022-12-21	$47.52	$48.04	$47.23	$47.87	$47.87	23,979
2022-12-20	$46.58	$47.42	$46.39	$47.20	$47.20	72,247
2022-12-19	$46.29	$46.83	$45.71	$46.67	$46.67	99,418
2022-12-16	$45.54	$46.11	$45.23	$45.89	$45.89	74,925
2022-12-15	$46.59	$46.59	$45.82	$45.97	$45.97	55,674
2022-12-14	$47.85	$48.00	$46.59	$46.95	$46.95	48,971
2022-12-13	$48.36	$49.55	$47.10	$47.51	$47.51	54,832
2022-12-12	$47.37	$48.16	$47.03	$47.11	$47.11	49,765
2022-12-09	$49.14	$49.51	$47.14	$47.42	$47.42	43,627
2022-12-08	$48.51	$49.80	$48.14	$49.50	$49.50	50,190
2022-12-07	$48.71	$49.10	$48.28	$48.50	$48.50	23,553
2022-12-06	$50.09	$50.18	$48.44	$49.06	$49.06	45,511
2022-12-05	$50.52	$50.59	$49.84	$50.15	$50.15	29,354
2022-12-02	$52.00	$52.00	$50.61	$50.79	$50.79	44,751
2022-12-01	$52.35	$52.38	$51.36	$52.21	$52.21	39,657
2022-11-30	$51.24	$52.54	$50.79	$51.96	$51.96	72,651
2022-11-29	$51.80	$52.06	$50.99	$51.30	$51.30	30,494
2022-11-28	$52.00	$52.43	$51.18	$51.78	$51.78	38,601
2022-11-25	$51.69	$52.72	$51.69	$52.34	$52.34	7,049
2022-11-23	$51.40	$52.21	$50.77	$51.97	$51.97	24,337
2022-11-22	$51.50	$51.79	$50.57	$51.60	$51.60	38,661
2022-11-21	$51.70	$52.21	$51.15	$51.24	$51.24	52,514
2022-11-18	$51.50	$52.18	$50.52	$51.99	$51.99	60,178
2022-11-17	$49.84	$51.63	$49.43	$50.50	$50.50	93,868
2022-11-16	$48.92	$50.24	$48.53	$49.49	$49.49	33,153
2022-11-15	$49.18	$50.24	$47.86	$49.15	$49.15	48,506
2022-11-14	$48.13	$49.11	$48.06	$48.51	$48.51	24,906
2022-11-11	$50.55	$50.61	$48.28	$48.39	$48.39	36,258
2022-11-10	$48.73	$50.31	$47.84	$50.09	$50.09	50,524
2022-11-09	$47.01	$48.00	$46.99	$47.34	$47.34	38,268
2022-11-08	$48.54	$48.54	$46.45	$47.13	$47.13	50,021
2022-11-07	$49.61	$49.61	$47.66	$47.97	$47.97	53,430
2022-11-04	$50.66	$50.74	$48.15	$48.99	$48.99	59,127
2022-11-03	$49.75	$54.70	$49.27	$50.66	$50.66	145,000
2022-11-02	$50.33	$52.44	$49.90	$49.90	$49.90	68,671
2022-11-01	$50.97	$51.08	$50.67	$50.95	$50.95	39,351
2022-10-31	$50.91	$51.06	$50.17	$50.60	$50.60	127,285
2022-10-28	$50.09	$51.19	$49.80	$51.11	$51.11	73,851
2022-10-27	$49.99	$50.63	$49.53	$49.75	$49.75	65,533
2022-10-26	$50.49	$50.96	$49.33	$49.43	$49.43	92,132
2022-10-25	$49.77	$51.15	$49.77	$50.03	$50.03	47,631
2022-10-24	$49.12	$50.26	$48.59	$49.56	$49.56	61,112
2022-10-21	$47.90	$48.95	$47.59	$48.95	$48.95	54,984
2022-10-20	$48.64	$48.90	$47.70	$47.83	$47.83	42,470
2022-10-19	$48.36	$48.58	$47.69	$48.31	$48.31	30,293
2022-10-18	$49.37	$49.69	$48.41	$48.78	$48.78	38,058
2022-10-17	$47.35	$48.61	$47.35	$48.50	$48.50	40,272
2022-10-14	$48.24	$48.28	$46.84	$47.05	$47.05	33,735
2022-10-13	$46.96	$48.49	$45.93	$47.90	$47.90	46,444
2022-10-12	$47.51	$47.77	$47.11	$47.66	$47.66	39,443
2022-10-11	$46.45	$47.48	$45.72	$47.13	$47.13	33,178
2022-10-10	$45.98	$47.39	$45.98	$46.82	$46.82	46,837
2022-10-07	$46.85	$47.10	$45.60	$45.83	$45.83	93,973
2022-10-06	$47.72	$47.82	$47.02	$47.15	$47.15	24,638
2022-10-05	$47.27	$48.20	$46.90	$47.88	$47.88	72,056
2022-10-04	$47.44	$48.49	$47.44	$47.85	$47.85	79,504
2022-10-03	$45.80	$46.77	$45.39	$46.74	$46.74	70,914
2022-09-30	$45.32	$46.74	$45.03	$45.39	$45.39	148,246
2022-09-29	$44.65	$46.33	$44.08	$45.58	$45.58	78,504
2022-09-28	$43.88	$45.48	$43.30	$45.02	$45.02	154,185
2022-09-27	$44.43	$44.76	$43.29	$43.31	$43.31	203,406
2022-09-26	$44.48	$45.57	$43.48	$43.73	$43.73	93,020
2022-09-23	$45.03	$45.16	$43.85	$44.33	$44.33	87,387
2022-09-22	$46.75	$46.75	$45.44	$45.68	$45.68	46,599
2022-09-21	$47.27	$48.34	$46.83	$47.24	$47.24	59,957
2022-09-20	$48.23	$48.23	$46.50	$46.83	$46.83	51,218
2022-09-19	$48.89	$49.42	$48.19	$48.55	$48.55	70,326
2022-09-16	$48.96	$49.52	$48.32	$49.46	$49.46	153,209
2022-09-15	$49.47	$49.96	$48.96	$49.50	$49.50	59,606
2022-09-14	$48.59	$50.41	$48.59	$49.47	$49.47	64,043
2022-09-13	$48.53	$49.23	$48.06	$48.63	$48.63	70,685
2022-09-12	$49.01	$49.71	$48.72	$49.46	$49.46	52,048
2022-09-09	$48.13	$49.10	$47.73	$48.77	$48.77	57,202
2022-09-08	$47.87	$48.44	$47.43	$47.61	$47.61	52,474
2022-09-07	$47.29	$48.49	$46.90	$48.22	$48.22	65,573
2022-09-06	$47.49	$47.56	$46.47	$47.14	$47.14	75,968
2022-09-02	$47.32	$48.33	$47.14	$47.46	$47.46	51,252
2022-09-01	$47.20	$47.47	$46.32	$47.10	$47.10	79,245
2022-08-31	$47.19	$47.94	$47.06	$47.57	$47.57	58,219
2022-08-30	$47.77	$48.09	$46.67	$47.12	$47.12	68,229
2022-08-29	$47.85	$48.23	$46.51	$47.54	$47.54	56,818
2022-08-26	$50.08	$50.08	$48.30	$48.32	$48.32	48,680
2022-08-25	$50.58	$50.60	$49.78	$50.20	$50.20	34,648
2022-08-24	$50.86	$50.95	$50.07	$50.37	$50.37	36,928
2022-08-23	$51.72	$51.80	$50.67	$50.74	$50.74	74,266
2022-08-22	$52.57	$52.57	$51.33	$51.69	$51.69	42,108
2022-08-19	$52.91	$53.26	$52.57	$53.01	$53.01	39,703
2022-08-18	$52.64	$54.03	$52.40	$53.42	$53.42	50,278
2022-08-17	$52.81	$53.13	$52.21	$52.78	$52.78	34,579
2022-08-16	$53.65	$53.87	$52.85	$53.14	$53.14	44,707
2022-08-15	$53.11	$54.10	$53.11	$53.83	$53.83	41,935
2022-08-12	$53.01	$53.76	$53.00	$53.60	$53.60	47,118
2022-08-11	$53.15	$53.25	$52.36	$52.90	$52.90	36,775
2022-08-10	$51.99	$52.85	$51.78	$52.61	$52.61	30,442
2022-08-09	$52.79	$52.79	$51.54	$51.87	$51.87	43,093
2022-08-08	$52.25	$53.32	$50.81	$52.88	$52.88	120,158
2022-08-05	$51.63	$52.67	$51.63	$52.34	$52.34	47,305
2022-08-04	$52.22	$52.49	$51.83	$52.45	$52.45	46,587
2022-08-03	$52.20	$52.48	$51.34	$52.35	$52.35	57,107
2022-08-02	$51.78	$52.35	$50.85	$51.59	$51.59	81,121
2022-08-01	$52.25	$52.77	$51.43	$52.15	$52.15	61,098
2022-07-29	$52.06	$52.98	$52.06	$52.33	$52.33	62,757
2022-07-28	$51.68	$52.30	$51.00	$52.30	$52.30	96,971
2022-07-27	$50.64	$51.65	$50.64	$51.51	$51.51	83,789
2022-07-26	$50.87	$51.38	$50.01	$50.53	$50.53	63,377
2022-07-25	$50.94	$51.31	$50.39	$50.75	$50.75	48,283
2022-07-22	$51.25	$51.41	$50.24	$50.45	$50.45	48,755
2022-07-21	$51.51	$51.51	$50.42	$51.11	$51.11	91,099
2022-07-20	$50.67	$51.56	$50.40	$51.33	$51.33	65,228
2022-07-19	$49.67	$50.92	$49.21	$50.48	$50.48	76,593
2022-07-18	$49.46	$50.50	$49.14	$49.21	$49.21	65,673
2022-07-15	$49.86	$49.92	$48.40	$49.34	$49.34	124,940
2022-07-14	$47.70	$49.32	$47.38	$48.84	$48.84	83,697
2022-07-13	$47.84	$48.43	$47.23	$48.11	$48.11	112,041
2022-07-12	$49.06	$49.60	$47.91	$47.96	$47.96	118,504
2022-07-11	$49.30	$49.46	$47.98	$49.06	$49.06	127,864
2022-07-08	$49.00	$49.61	$48.55	$49.37	$49.37	139,490
2022-07-07	$47.00	$49.30	$47.00	$49.20	$49.20	198,761
2022-07-06	$47.74	$48.35	$46.17	$47.84	$47.84	125,837
2022-07-05	$46.81	$47.59	$45.80	$47.49	$47.49	139,353
2022-07-01	$46.04	$47.50	$46.00	$47.13	$47.13	180,323
2022-06-30	$40.87	$46.18	$40.72	$46.18	$46.18	470,330
2022-06-29	$39.10	$39.10	$37.62	$38.03	$38.03	148,146
2022-06-28	$40.97	$41.00	$38.47	$38.81	$38.81	171,970
2022-06-27	$40.61	$41.55	$39.70	$40.65	$40.65	94,439
2022-06-24	$38.85	$40.66	$38.80	$40.51	$40.51	196,118
2022-06-23	$37.42	$38.91	$37.37	$38.85	$38.85	93,346
2022-06-22	$36.63	$37.70	$36.61	$37.41	$37.41	59,760
2022-06-21	$37.04	$37.94	$36.78	$36.91	$36.91	78,573
2022-06-17	$37.06	$37.91	$36.49	$36.75	$36.75	112,411
2022-06-16	$36.10	$36.85	$35.41	$36.68	$36.68	85,235
2022-06-15	$36.03	$37.61	$36.03	$36.75	$36.75	75,458
2022-06-14	$34.78	$35.85	$34.77	$35.72	$35.72	59,074
2022-06-13	$36.71	$37.02	$34.00	$34.78	$34.78	181,800
2022-06-10	$37.60	$37.88	$37.50	$37.63	$37.63	169,223
2022-06-09	$37.65	$38.45	$37.60	$37.95	$37.95	50,168
2022-06-08	$38.43	$38.65	$37.81	$38.04	$38.04	37,151
2022-06-07	$38.53	$39.30	$38.53	$38.67	$38.67	33,836
2022-06-06	$39.75	$39.79	$38.88	$39.08	$39.08	39,272
2022-06-03	$39.33	$40.02	$38.88	$39.26	$39.26	64,347
2022-06-02	$38.05	$39.61	$38.05	$39.48	$39.48	45,584
2022-06-01	$38.48	$38.54	$37.65	$37.94	$37.94	64,268
2022-05-31	$38.37	$38.37	$36.97	$38.31	$38.31	368,615
2022-05-27	$38.64	$39.14	$38.30	$38.51	$38.51	43,698
2022-05-26	$37.65	$38.89	$37.65	$38.14	$38.14	59,476
2022-05-25	$35.93	$37.82	$35.85	$37.58	$37.58	89,646
2022-05-24	$36.38	$36.38	$35.31	$35.99	$35.99	106,505
2022-05-23	$37.32	$37.32	$36.40	$36.76	$36.76	30,601
2022-05-20	$37.66	$38.25	$36.02	$36.82	$36.82	74,413
2022-05-19	$37.16	$37.75	$37.07	$37.17	$37.17	50,887
2022-05-18	$38.40	$38.96	$37.35	$37.58	$37.58	75,753
2022-05-17	$38.76	$39.57	$38.76	$39.06	$39.06	71,032
2022-05-16	$37.11	$38.43	$36.96	$38.23	$38.23	74,282
2022-05-13	$36.90	$38.27	$36.90	$37.27	$37.27	96,555
2022-05-12	$35.32	$36.68	$35.32	$36.42	$36.42	96,373
2022-05-11	$36.68	$37.07	$35.46	$35.47	$35.47	50,989
2022-05-10	$37.11	$37.33	$35.61	$36.66	$36.66	58,691
2022-05-09	$38.18	$38.25	$36.57	$36.86	$36.86	96,981
2022-05-06	$39.16	$39.51	$38.40	$38.62	$38.62	80,523
2022-05-05	$39.42	$40.21	$39.07	$39.38	$39.38	109,652
2022-05-04	$39.14	$40.26	$38.50	$40.00	$40.00	199,129
2022-05-03	$39.12	$39.51	$38.50	$39.25	$39.25	104,069
2022-05-02	$40.36	$40.69	$38.11	$38.86	$38.86	98,743
2022-04-29	$40.50	$41.12	$39.75	$40.07	$40.07	123,570
2022-04-28	$40.93	$41.20	$39.87	$40.76	$40.76	122,371
2022-04-27	$40.33	$41.08	$40.10	$40.26	$40.26	77,063
2022-04-26	$41.72	$41.98	$40.28	$40.34	$40.34	94,947
2022-04-25	$41.63	$42.80	$41.31	$41.99	$41.99	106,298
2022-04-22	$43.31	$43.60	$41.75	$41.95	$41.95	98,346
2022-04-21	$44.50	$45.37	$43.45	$43.50	$43.50	93,827
2022-04-20	$44.52	$45.08	$43.74	$43.96	$43.96	157,514
2022-04-19	$44.12	$45.18	$44.04	$44.27	$44.27	155,489
2022-04-18	$44.02	$44.24	$43.10	$43.97	$43.97	56,469
2022-04-14	$45.00	$45.27	$44.01	$44.11	$44.11	88,414
2022-04-13	$44.00	$45.35	$43.89	$44.96	$44.96	99,679
2022-04-12	$44.30	$45.26	$43.91	$43.97	$43.97	106,814
2022-04-11	$41.83	$44.86	$41.83	$44.11	$44.11	89,400
2022-04-08	$42.78	$42.78	$41.92	$42.23	$42.23	91,444
2022-04-07	$43.96	$44.52	$42.66	$42.85	$42.85	35,276
2022-04-06	$44.75	$44.75	$43.31	$43.81	$43.81	90,210
2022-04-05	$46.37	$46.91	$44.73	$44.79	$44.79	66,740
2022-04-04	$47.38	$47.99	$46.45	$46.67	$46.67	64,864
2022-04-01	$45.85	$47.76	$45.45	$47.16	$47.16	85,507
2022-03-31	$48.28	$49.51	$44.65	$45.22	$45.22	268,360
2022-03-30	$48.80	$49.33	$48.51	$49.30	$49.30	75,365
2022-03-29	$47.54	$48.81	$47.54	$48.50	$48.50	55,071
2022-03-28	$46.31	$47.43	$45.93	$47.39	$47.39	56,780
2022-03-25	$46.50	$47.28	$45.88	$46.19	$46.19	64,554
2022-03-24	$45.56	$46.08	$45.15	$46.02	$46.02	25,567
2022-03-23	$46.60	$46.90	$45.61	$45.77	$45.77	31,655
2022-03-22	$47.35	$47.48	$46.58	$46.80	$46.80	43,556
2022-03-21	$48.01	$48.23	$46.59	$46.93	$46.93	38,939
2022-03-18	$46.94	$48.19	$46.94	$47.54	$47.54	104,150
2022-03-17	$45.33	$47.09	$45.33	$46.76	$46.76	47,737
2022-03-16	$43.45	$46.13	$43.45	$45.92	$45.92	47,955
2022-03-15	$42.42	$43.16	$41.71	$42.93	$42.93	45,440
2022-03-14	$42.66	$42.82	$42.00	$42.28	$42.28	21,095
2022-03-11	$43.20	$43.59	$42.16	$42.18	$42.18	31,214
2022-03-10	$42.95	$43.48	$42.31	$43.19	$43.19	16,482
2022-03-09	$43.06	$44.27	$43.06	$43.73	$43.73	19,498
2022-03-08	$42.45	$43.09	$41.62	$42.43	$42.43	36,881
2022-03-07	$43.80	$44.40	$42.16	$42.40	$42.40	54,690
2022-03-04	$45.04	$45.50	$43.65	$44.03	$44.03	46,703
2022-03-03	$46.84	$46.84	$45.33	$45.65	$45.65	25,871
2022-03-02	$45.70	$47.31	$45.70	$46.40	$46.40	65,015
2022-03-01	$46.26	$46.57	$45.13	$45.53	$45.53	33,257
2022-02-28	$45.85	$46.69	$45.51	$46.10	$46.10	40,910
2022-02-25	$46.00	$46.39	$44.91	$46.37	$46.37	20,780
2022-02-24	$43.66	$45.85	$43.52	$45.68	$45.68	42,243
2022-02-23	$45.37	$45.37	$44.29	$44.52	$44.52	25,790
2022-02-22	$46.46	$46.63	$44.22	$44.89	$44.89	71,241
2022-02-18	$46.50	$47.16	$46.10	$46.69	$46.69	44,752
2022-02-17	$47.06	$47.59	$46.59	$46.80	$46.80	32,345
2022-02-16	$47.38	$47.92	$46.72	$47.60	$47.60	42,306
2022-02-15	$46.50	$48.64	$46.47	$47.86	$47.86	69,384
2022-02-14	$45.41	$46.23	$45.40	$45.98	$45.98	31,754
2022-02-11	$46.08	$46.73	$44.76	$45.22	$45.22	31,235
2022-02-10	$46.24	$47.73	$45.92	$46.25	$46.25	45,893
2022-02-09	$47.35	$47.83	$46.59	$47.00	$47.00	62,632
2022-02-08	$46.27	$47.34	$46.08	$47.20	$47.20	41,503
2022-02-07	$46.26	$47.38	$45.90	$46.25	$46.25	90,324
2022-02-04	$45.31	$46.69	$45.06	$46.63	$46.63	54,055
2022-02-03	$45.68	$46.84	$45.45	$45.57	$45.57	31,720
2022-02-02	$46.46	$46.50	$45.51	$46.33	$46.33	45,743
2022-02-01	$46.99	$47.38	$45.44	$46.44	$46.44	48,135
2022-01-31	$44.52	$46.91	$44.51	$46.81	$46.81	48,707
2022-01-28	$43.67	$44.79	$42.94	$44.76	$44.76	41,525
2022-01-27	$45.11	$45.47	$43.61	$43.96	$43.96	29,885
2022-01-26	$46.26	$46.51	$44.20	$44.61	$44.61	47,708
2022-01-25	$45.46	$45.98	$44.24	$45.06	$45.06	39,257
2022-01-24	$44.43	$46.40	$43.63	$46.14	$46.14	55,985
2022-01-21	$46.24	$46.83	$45.33	$45.33	$45.33	42,783
2022-01-20	$47.80	$48.38	$46.15	$46.38	$46.38	36,661
2022-01-19	$48.46	$48.60	$47.28	$47.83	$47.83	49,542
2022-01-18	$49.18	$49.18	$47.18	$48.01	$48.01	65,960
2022-01-14	$50.22	$51.16	$49.28	$49.78	$49.78	31,953
2022-01-13	$50.14	$51.63	$49.32	$50.99	$50.99	68,565
2022-01-12	$51.78	$52.50	$49.91	$49.96	$49.96	55,644
2022-01-11	$51.36	$52.52	$50.75	$51.21	$51.21	83,293
2022-01-10	$51.12	$52.00	$50.11	$51.25	$51.25	109,633
2022-01-07	$48.57	$51.10	$48.35	$50.66	$50.66	149,857
2022-01-06	$45.60	$46.26	$44.65	$45.74	$45.74	83,727
2022-01-05	$48.00	$48.00	$45.57	$45.70	$45.70	56,358
2022-01-04	$47.44	$48.69	$47.06	$48.18	$48.18	58,066
2022-01-03	$46.35	$47.38	$46.34	$47.32	$47.32	54,347
2021-12-31	$45.69	$46.58	$45.69	$46.36	$46.36	14,868
2021-12-30	$45.59	$46.60	$45.59	$45.70	$45.70	28,981
2021-12-29	$46.45	$46.49	$45.50	$45.74	$45.74	45,623
2021-12-28	$45.88	$46.64	$45.81	$46.50	$46.50	23,683
2021-12-27	$46.02	$46.55	$45.50	$46.19	$46.19	20,071
2021-12-23	$45.45	$46.19	$45.19	$45.64	$45.64	41,066
2021-12-22	$44.44	$45.20	$44.35	$45.11	$45.11	22,142
2021-12-21	$42.97	$44.51	$42.97	$44.38	$44.38	24,029
2021-12-20	$42.69	$42.92	$41.17	$42.65	$42.65	65,234
2021-12-17	$42.99	$43.91	$42.29	$43.12	$43.12	70,427
2021-12-16	$44.56	$44.56	$42.63	$43.14	$43.14	48,194
2021-12-15	$43.28	$44.49	$42.73	$44.21	$44.21	50,833
2021-12-14	$44.13	$45.00	$42.75	$43.51	$43.51	57,028
2021-12-13	$44.42	$44.98	$43.87	$44.30	$44.30	62,466
2021-12-10	$45.76	$45.78	$44.48	$44.75	$44.75	29,058
2021-12-09	$46.96	$47.55	$45.65	$45.68	$45.68	51,056
2021-12-08	$46.94	$47.74	$46.49	$47.48	$47.48	53,220
2021-12-07	$45.57	$47.20	$45.57	$46.68	$46.68	63,682
2021-12-06	$44.48	$45.18	$43.90	$44.88	$44.88	48,415
2021-12-03	$45.00	$45.84	$43.30	$43.90	$43.90	50,766
2021-12-02	$43.71	$45.49	$43.01	$44.98	$44.98	39,153
2021-12-01	$44.64	$45.24	$43.39	$43.53	$43.53	78,293
2021-11-30	$44.10	$44.54	$43.15	$43.98	$43.98	83,330
2021-11-29	$45.68	$45.70	$44.40	$44.50	$44.50	53,246
2021-11-26	$45.77	$46.17	$44.30	$45.15	$45.15	50,826
2021-11-24	$46.78	$46.99	$46.17	$46.91	$46.91	24,351
2021-11-23	$46.58	$47.17	$46.10	$46.89	$46.89	43,002
2021-11-22	$47.90	$48.10	$46.77	$46.78	$46.78	59,738
2021-11-19	$47.81	$48.43	$47.70	$47.90	$47.90	24,149
2021-11-18	$48.15	$48.50	$47.48	$48.17	$48.17	50,710
2021-11-17	$48.73	$48.98	$48.08	$48.56	$48.56	34,459
2021-11-16	$49.06	$49.57	$48.66	$49.11	$49.11	45,128
2021-11-15	$50.44	$50.44	$48.19	$49.19	$49.19	60,202
2021-11-12	$50.00	$50.92	$49.87	$50.32	$50.32	85,311
2021-11-11	$47.98	$50.45	$47.62	$49.89	$49.89	152,369
2021-11-10	$46.20	$49.89	$45.36	$46.90	$46.90	182,624
2021-11-09	$44.60	$45.97	$44.02	$45.78	$45.78	72,243
2021-11-08	$45.17	$45.35	$44.27	$44.41	$44.41	44,271
2021-11-05	$43.78	$45.46	$43.06	$45.16	$45.16	90,134
2021-11-04	$43.71	$44.43	$43.52	$43.93	$43.93	70,238
2021-11-03	$43.31	$43.73	$42.27	$43.65	$43.65	41,753
2021-11-02	$42.07	$43.83	$42.07	$43.31	$43.31	42,383
2021-11-01	$42.33	$42.96	$42.10	$42.39	$42.39	54,861
2021-10-29	$42.04	$42.50	$41.69	$42.25	$42.25	38,212
2021-10-28	$41.81	$42.43	$41.72	$41.97	$41.97	12,768
2021-10-27	$42.00	$42.20	$41.57	$41.57	$41.57	40,644
2021-10-26	$42.08	$42.29	$41.88	$42.07	$42.07	30,173
2021-10-25	$41.93	$42.21	$41.81	$42.13	$42.13	25,201
2021-10-22	$41.49	$41.95	$41.27	$41.76	$41.76	56,227
2021-10-21	$41.62	$42.09	$41.24	$41.56	$41.56	31,348
2021-10-20	$41.15	$41.67	$40.85	$41.60	$41.60	42,914
2021-10-19	$41.72	$41.72	$40.32	$41.10	$41.10	40,579
2021-10-18	$41.51	$41.84	$41.42	$41.56	$41.56	45,175
2021-10-15	$42.24	$42.61	$41.61	$41.61	$41.61	40,092
2021-10-14	$41.85	$42.45	$41.28	$41.66	$41.66	34,976
2021-10-13	$41.46	$42.14	$41.14	$41.59	$41.59	31,106
2021-10-12	$41.22	$41.58	$40.75	$41.42	$41.42	41,887
2021-10-11	$42.97	$43.27	$41.19	$41.20	$41.20	35,198
2021-10-08	$42.75	$43.29	$42.58	$42.97	$42.97	35,019
2021-10-07	$42.40	$43.13	$42.16	$42.86	$42.86	60,629
2021-10-06	$41.76	$42.23	$41.02	$42.05	$42.05	84,185
2021-10-05	$41.18	$42.24	$41.10	$42.08	$42.08	61,932
2021-10-04	$40.87	$41.05	$40.38	$40.90	$40.90	44,726
2021-10-01	$41.27	$41.27	$40.53	$40.99	$40.99	59,405
2021-09-30	$41.05	$41.60	$40.78	$40.79	$40.79	71,641
2021-09-29	$41.07	$41.37	$40.34	$40.97	$40.97	62,650
2021-09-28	$40.56	$41.34	$40.26	$40.98	$40.98	62,915
2021-09-27	$40.73	$41.00	$40.31	$40.94	$40.94	77,367
2021-09-24	$40.73	$41.15	$40.60	$40.67	$40.67	22,831
2021-09-23	$40.86	$41.33	$40.86	$40.96	$40.96	40,683
2021-09-22	$40.31	$40.72	$40.15	$40.50	$40.50	32,124
2021-09-21	$39.97	$40.21	$39.68	$40.00	$40.00	82,526
2021-09-20	$40.02	$40.40	$39.04	$39.92	$39.92	103,130
2021-09-17	$41.74	$42.64	$40.39	$40.60	$40.60	153,898
2021-09-16	$41.22	$41.79	$41.00	$41.61	$41.61	31,373
2021-09-15	$40.25	$41.32	$40.25	$41.13	$41.13	36,951
2021-09-14	$41.24	$41.24	$39.82	$40.25	$40.25	49,098
2021-09-13	$41.62	$41.62	$40.75	$41.01	$41.01	45,694
2021-09-10	$42.60	$42.76	$41.60	$41.69	$41.69	27,188
2021-09-09	$41.42	$42.41	$40.98	$42.14	$42.14	41,209
2021-09-08	$41.37	$41.59	$41.00	$41.48	$41.48	25,516
2021-09-07	$41.69	$41.98	$41.18	$41.53	$41.53	43,135
2021-09-03	$41.60	$42.21	$40.67	$41.66	$41.66	58,581
2021-09-02	$43.23	$43.23	$41.35	$41.78	$41.78	57,659
2021-09-01	$43.35	$43.60	$42.71	$42.84	$42.84	102,517
2021-08-31	$42.98	$43.64	$42.87	$43.47	$43.47	84,759
2021-08-30	$42.33	$43.26	$41.80	$43.02	$43.02	104,011
2021-08-27	$40.35	$42.10	$40.35	$41.78	$41.78	99,629
2021-08-26	$40.70	$40.92	$39.56	$40.22	$40.22	62,196
2021-08-25	$39.00	$40.70	$38.76	$40.15	$40.15	135,839
2021-08-24	$38.95	$38.99	$38.32	$38.39	$38.39	22,361
2021-08-23	$37.50	$38.93	$37.50	$38.74	$38.74	41,612
2021-08-20	$36.83	$37.58	$35.91	$37.52	$37.52	75,721
2021-08-19	$36.80	$37.79	$36.48	$37.02	$37.02	62,560
2021-08-18	$37.11	$37.81	$36.67	$36.75	$36.75	54,949
2021-08-17	$36.15	$37.21	$36.15	$36.75	$36.75	66,175
2021-08-16	$36.23	$36.90	$35.67	$36.52	$36.52	57,479
2021-08-13	$36.53	$37.06	$36.18	$36.44	$36.44	24,969
2021-08-12	$35.98	$38.13	$35.98	$36.30	$36.30	95,437
2021-08-11	$36.30	$36.36	$35.75	$36.31	$36.31	16,935
2021-08-10	$35.73	$36.54	$35.72	$36.17	$36.17	36,323
2021-08-09	$36.51	$36.64	$35.60	$35.64	$35.64	27,448
2021-08-06	$38.00	$38.00	$36.69	$36.81	$36.81	30,698
2021-08-05	$37.11	$38.04	$36.83	$37.86	$37.86	62,053
2021-08-04	$37.39	$37.67	$36.97	$37.17	$37.17	59,582
2021-08-03	$37.31	$38.28	$36.80	$37.76	$37.76	55,628
2021-08-02	$36.44	$37.52	$36.44	$37.05	$37.05	85,429
2021-07-30	$36.35	$36.94	$36.35	$36.59	$36.59	41,598
2021-07-29	$37.05	$37.05	$36.58	$36.70	$36.70	48,526
2021-07-28	$36.92	$36.93	$36.50	$36.86	$36.86	69,842
2021-07-27	$36.60	$37.01	$36.60	$36.94	$36.94	56,248
2021-07-26	$37.23	$37.31	$36.71	$37.12	$37.12	57,689
2021-07-23	$37.05	$37.50	$36.65	$37.27	$37.27	35,771
2021-07-22	$36.25	$37.12	$36.25	$36.96	$36.96	33,775
2021-07-21	$36.44	$36.72	$35.93	$36.50	$36.50	46,514
2021-07-20	$34.73	$36.60	$34.73	$36.06	$36.06	50,125
2021-07-19	$34.56	$35.24	$34.13	$34.77	$34.77	39,810
2021-07-16	$36.06	$36.10	$35.35	$35.49	$35.49	20,692
2021-07-15	$35.28	$35.87	$34.79	$35.66	$35.66	46,153
2021-07-14	$36.90	$36.90	$35.53	$35.73	$35.73	31,013
2021-07-13	$37.65	$38.20	$36.65	$36.75	$36.75	39,889
2021-07-12	$37.10	$37.84	$36.33	$37.73	$37.73	63,795
2021-07-09	$35.92	$38.04	$35.92	$37.53	$37.53	88,714
2021-07-08	$35.54	$36.48	$34.91	$35.53	$35.53	60,839
2021-07-07	$36.51	$36.71	$35.91	$36.41	$36.41	239,281
2021-07-06	$35.00	$36.50	$35.00	$36.13	$36.13	128,343
2021-07-02	$37.76	$38.92	$33.41	$34.29	$34.29	290,747
2021-07-01	$35.31	$38.66	$35.03	$36.00	$36.00	280,446
2021-06-30	$32.27	$33.16	$31.90	$32.35	$32.35	82,619
2021-06-29	$32.23	$32.47	$31.88	$32.25	$32.25	33,372
2021-06-28	$32.98	$32.98	$31.59	$31.77	$31.77	25,003
2021-06-25	$33.01	$33.40	$32.54	$32.69	$32.69	199,568
2021-06-24	$32.25	$33.00	$32.13	$33.00	$33.00	27,414
2021-06-23	$32.34	$32.64	$32.00	$32.30	$32.30	42,993
2021-06-22	$32.38	$32.78	$31.75	$32.60	$32.60	36,690
2021-06-21	$31.82	$32.69	$31.22	$32.57	$32.57	56,811
2021-06-18	$31.30	$31.59	$30.98	$31.49	$31.49	74,102
2021-06-17	$31.00	$32.31	$31.00	$32.20	$32.20	47,513
2021-06-16	$31.79	$31.93	$31.29	$31.63	$31.63	30,280
2021-06-15	$30.27	$31.91	$30.27	$31.84	$31.84	66,596
2021-06-14	$31.41	$31.41	$30.54	$30.73	$30.73	14,305
2021-06-11	$31.28	$31.74	$30.77	$31.29	$31.29	42,385
2021-06-10	$32.41	$32.41	$30.85	$31.09	$31.09	43,759
2021-06-09	$32.12	$32.91	$32.00	$32.33	$32.33	92,207
2021-06-08	$31.25	$32.25	$31.25	$32.19	$32.19	44,750
2021-06-07	$31.72	$31.72	$31.27	$31.64	$31.64	60,254
2021-06-04	$31.00	$31.54	$30.99	$31.33	$31.33	25,231
2021-06-03	$31.25	$31.35	$31.04	$31.12	$31.12	23,333
2021-06-02	$31.47	$31.70	$31.02	$31.32	$31.32	16,328
2021-06-01	$31.12	$31.69	$30.59	$31.43	$31.43	36,161
2021-05-28	$30.48	$31.17	$29.80	$31.00	$31.00	56,838
2021-05-27	$30.19	$30.66	$29.80	$30.10	$30.10	30,055
2021-05-26	$30.00	$30.42	$29.55	$29.81	$29.81	32,902
2021-05-25	$30.30	$30.93	$29.81	$29.88	$29.88	38,290
2021-05-24	$30.80	$31.12	$30.57	$30.79	$30.79	27,496
2021-05-21	$31.09	$31.40	$30.70	$30.78	$30.78	53,526
2021-05-20	$30.43	$31.14	$30.09	$30.69	$30.69	30,342
2021-05-19	$30.10	$31.00	$29.69	$30.49	$30.49	20,445
2021-05-18	$30.40	$31.17	$30.08	$30.47	$30.47	46,613
2021-05-17	$30.37	$30.50	$29.94	$30.42	$30.42	22,253
2021-05-14	$30.24	$30.40	$29.60	$30.38	$30.38	24,611
2021-05-13	$29.29	$30.22	$29.29	$29.99	$29.99	43,229
2021-05-12	$30.35	$30.47	$29.07	$29.18	$29.18	43,190
2021-05-11	$30.32	$30.58	$29.51	$30.55	$30.55	38,286
2021-05-10	$31.50	$31.61	$30.33	$30.56	$30.56	28,875
2021-05-07	$31.01	$31.88	$31.01	$31.49	$31.49	50,861
2021-05-06	$31.02	$31.20	$30.69	$31.14	$31.14	22,814
2021-05-05	$30.88	$31.26	$30.61	$31.12	$31.12	55,070
2021-05-04	$30.52	$30.96	$30.34	$30.82	$30.82	46,004
2021-05-03	$30.54	$31.02	$30.50	$30.79	$30.79	31,710
2021-04-30	$30.20	$30.73	$29.97	$30.54	$30.54	49,760
2021-04-29	$30.87	$31.20	$30.40	$30.48	$30.48	24,707
2021-04-28	$30.50	$30.78	$30.40	$30.71	$30.71	27,629
2021-04-27	$30.56	$30.86	$30.28	$30.38	$30.38	37,411
2021-04-26	$30.91	$31.60	$30.75	$30.89	$30.89	38,931
2021-04-23	$30.51	$31.39	$30.00	$30.66	$30.66	85,810
2021-04-22	$29.86	$30.99	$29.75	$30.30	$30.30	70,837
2021-04-21	$30.03	$30.58	$29.55	$29.67	$29.67	22,333
2021-04-20	$30.26	$30.26	$29.11	$29.96	$29.96	55,473
2021-04-19	$30.00	$30.42	$29.77	$30.34	$30.34	43,779
2021-04-16	$30.41	$30.52	$29.41	$30.24	$30.24	41,864
2021-04-15	$29.63	$30.36	$29.40	$30.24	$30.24	54,066
2021-04-14	$29.41	$29.89	$29.40	$29.49	$29.49	22,957
2021-04-13	$29.11	$29.42	$28.84	$29.34	$29.34	40,651
2021-04-12	$29.51	$29.57	$28.79	$29.25	$29.25	32,912
2021-04-09	$29.84	$30.07	$29.27	$29.48	$29.48	50,963
2021-04-08	$29.16	$29.85	$29.08	$29.83	$29.83	82,257
2021-04-07	$30.31	$30.39	$29.00	$29.16	$29.16	65,817
2021-04-06	$30.23	$30.88	$30.06	$30.29	$30.29	76,216
2021-04-05	$29.80	$30.66	$28.84	$30.17	$30.17	131,239
2021-04-01	$28.33	$29.70	$28.31	$29.35	$29.35	156,224
2021-03-31	$27.65	$28.70	$27.65	$28.29	$28.29	120,252
2021-03-30	$27.23	$28.05	$27.16	$27.78	$27.78	121,128
2021-03-29	$27.15	$27.65	$27.05	$27.12	$27.12	80,361
2021-03-26	$27.15	$27.42	$26.80	$27.32	$27.32	83,357
2021-03-25	$25.72	$27.17	$25.57	$26.82	$26.82	85,806
2021-03-24	$26.36	$26.78	$25.82	$26.00	$26.00	92,650
2021-03-23	$27.50	$27.53	$25.79	$25.99	$25.99	91,809
2021-03-22	$27.02	$28.26	$26.88	$27.68	$27.68	135,682
2021-03-19	$26.62	$27.29	$26.46	$27.02	$27.02	162,602
2021-03-18	$27.40	$27.44	$26.56	$26.64	$26.64	65,743
2021-03-17	$27.89	$27.89	$27.01	$27.28	$27.28	91,232
2021-03-16	$27.64	$27.95	$27.04	$27.71	$27.71	65,027
2021-03-15	$28.11	$28.38	$27.55	$27.84	$27.84	57,387
2021-03-12	$28.45	$28.56	$27.94	$28.32	$28.32	149,784
2021-03-11	$28.33	$28.38	$27.75	$28.36	$28.36	88,206
2021-03-10	$27.79	$28.35	$27.66	$28.17	$28.17	84,402
2021-03-09	$28.49	$28.49	$27.30	$27.58	$27.58	45,668
2021-03-08	$26.99	$28.27	$26.65	$27.96	$27.96	128,814
2021-03-05	$26.58	$27.26	$25.68	$26.78	$26.78	93,057
2021-03-04	$26.26	$26.50	$25.98	$26.28	$26.28	116,518
2021-03-03	$26.10	$26.36	$25.83	$26.26	$26.26	95,922
2021-03-02	$26.42	$26.45	$25.62	$26.09	$26.09	73,767
2021-03-01	$26.25	$26.37	$25.85	$26.30	$26.30	108,956
2021-02-26	$27.00	$27.00	$25.64	$25.71	$25.71	80,840
2021-02-25	$26.65	$26.90	$26.56	$26.65	$26.65	107,052
2021-02-24	$26.06	$26.70	$25.73	$26.55	$26.55	70,319
2021-02-23	$26.48	$26.50	$25.61	$25.98	$25.98	49,737
2021-02-22	$26.25	$26.90	$26.13	$26.59	$26.59	80,442
2021-02-19	$25.79	$27.05	$25.53	$26.61	$26.61	88,171
2021-02-18	$25.59	$25.83	$25.18	$25.65	$25.65	79,044
2021-02-17	$26.13	$26.13	$25.58	$25.59	$25.59	82,064
2021-02-16	$27.38	$27.38	$26.15	$26.30	$26.30	59,077
2021-02-12	$27.53	$27.60	$26.61	$26.89	$26.89	72,073
2021-02-11	$28.58	$28.67	$27.21	$27.46	$27.46	71,731
2021-02-10	$28.12	$29.39	$27.58	$28.20	$28.20	137,018
2021-02-09	$27.80	$28.23	$27.16	$28.10	$28.10	125,311
2021-02-08	$28.19	$28.40	$27.11	$27.75	$27.75	111,017
2021-02-05	$28.91	$29.31	$27.50	$27.70	$27.70	138,849
2021-02-04	$26.06	$27.93	$26.00	$27.80	$27.80	144,585
2021-02-03	$25.55	$25.88	$24.91	$25.59	$25.59	36,681
2021-02-02	$25.00	$25.78	$24.52	$25.76	$25.76	72,495
2021-02-01	$24.14	$24.75	$23.94	$24.71	$24.71	46,170
2021-01-29	$24.13	$24.21	$23.82	$24.05	$24.05	92,079
2021-01-28	$25.26	$25.32	$24.12	$24.15	$24.15	44,257
2021-01-27	$24.49	$25.35	$23.89	$25.00	$25.00	84,745
2021-01-26	$25.03	$25.39	$24.65	$25.02	$25.02	54,117
2021-01-25	$24.86	$25.13	$24.15	$25.04	$25.04	57,177
2021-01-22	$24.24	$25.01	$24.04	$24.96	$24.96	57,210
2021-01-21	$24.50	$24.59	$23.99	$24.49	$24.49	37,528
2021-01-20	$24.48	$25.68	$23.92	$24.55	$24.55	60,365
2021-01-19	$25.16	$25.46	$24.23	$24.41	$24.41	75,994
2021-01-15	$24.19	$25.63	$24.19	$24.92	$24.92	67,776
2021-01-14	$24.83	$25.29	$24.52	$24.61	$24.61	48,180
2021-01-13	$24.56	$25.07	$24.10	$24.72	$24.72	50,850
2021-01-12	$24.00	$25.39	$23.84	$24.67	$24.67	105,665
2021-01-11	$24.81	$25.10	$23.81	$24.13	$24.13	66,369
2021-01-08	$24.83	$26.28	$24.54	$25.07	$25.07	99,532
2021-01-07	$24.33	$24.98	$23.63	$24.72	$24.72	94,309
2021-01-06	$23.51	$24.86	$23.51	$23.92	$23.92	80,529
2021-01-05	$22.68	$23.69	$22.53	$23.22	$23.22	43,830
2021-01-04	$22.40	$22.64	$21.24	$22.41	$22.41	72,656
2020-12-31	$22.40	$22.66	$22.11	$22.27	$22.27	27,711
2020-12-30	$22.33	$22.61	$22.27	$22.43	$22.43	24,739
2020-12-29	$22.63	$22.63	$22.07	$22.22	$22.22	32,745
2020-12-28	$22.47	$22.67	$22.12	$22.43	$22.43	31,721
2020-12-24	$22.50	$22.56	$22.17	$22.25	$22.25	14,871
2020-12-23	$22.50	$22.71	$22.00	$22.57	$22.57	19,171
2020-12-22	$22.78	$23.02	$22.15	$22.30	$22.30	27,936
2020-12-21	$23.14	$23.50	$22.34	$22.88	$22.88	66,277
2020-12-18	$23.55	$24.01	$23.12	$23.65	$23.65	160,324
2020-12-17	$23.52	$23.78	$23.11	$23.55	$23.55	45,728
2020-12-16	$23.96	$24.26	$23.12	$23.51	$23.51	93,110
2020-12-15	$23.95	$24.06	$23.76	$23.99	$23.99	28,771
2020-12-14	$23.83	$23.94	$23.28	$23.66	$23.66	38,569
2020-12-11	$23.22	$23.72	$22.95	$23.44	$23.44	49,097
2020-12-10	$22.93	$23.57	$22.86	$23.37	$23.37	50,558
2020-12-09	$23.42	$23.79	$22.76	$22.89	$22.89	46,120
2020-12-08	$22.14	$23.28	$22.10	$23.23	$23.23	48,214
2020-12-07	$22.48	$22.77	$22.06	$22.29	$22.29	24,324
2020-12-04	$22.25	$22.75	$22.15	$22.61	$22.61	68,407
2020-12-03	$22.45	$23.11	$21.84	$22.17	$22.17	65,340
2020-12-02	$22.94	$23.10	$22.03	$22.24	$22.24	52,062
2020-12-01	$22.36	$23.18	$22.22	$22.99	$22.99	54,352
2020-11-30	$22.31	$22.54	$21.83	$21.97	$21.97	223,741
2020-11-27	$22.53	$22.65	$22.11	$22.47	$22.47	30,229
2020-11-25	$22.58	$23.15	$22.50	$22.68	$22.68	56,924
2020-11-24	$22.44	$23.05	$22.08	$22.73	$22.73	80,244
2020-11-23	$22.05	$22.16	$21.53	$21.98	$21.98	58,060
2020-11-20	$21.77	$22.16	$21.51	$21.94	$21.94	42,499
2020-11-19	$22.25	$22.38	$21.21	$22.05	$22.05	39,054
2020-11-18	$22.80	$23.07	$22.42	$22.44	$22.44	92,080
2020-11-17	$23.24	$23.49	$22.52	$22.57	$22.57	55,675
2020-11-16	$23.41	$23.85	$22.90	$23.48	$23.48	60,713
2020-11-13	$23.37	$23.41	$22.49	$22.82	$22.82	68,171
2020-11-12	$23.21	$23.57	$23.21	$23.37	$23.37	33,223
2020-11-11	$24.66	$24.70	$23.12	$23.54	$23.54	52,362
2020-11-10	$24.25	$25.45	$23.89	$24.54	$24.54	101,534
2020-11-09	$22.26	$24.93	$22.26	$23.89	$23.89	110,008
2020-11-06	$20.51	$21.99	$20.12	$20.89	$20.89	110,482
2020-11-05	$17.97	$18.96	$17.97	$18.85	$18.85	52,964
2020-11-04	$17.52	$18.22	$17.09	$17.95	$17.95	77,527
2020-11-03	$17.13	$17.82	$17.13	$17.70	$17.70	42,371
2020-11-02	$17.15	$17.15	$16.63	$16.75	$16.75	40,191
2020-10-30	$16.79	$17.51	$16.57	$16.92	$16.92	29,186
2020-10-29	$16.50	$17.31	$16.50	$17.18	$17.18	37,793
2020-10-28	$16.90	$16.96	$16.50	$16.56	$16.56	71,022
2020-10-27	$17.59	$17.74	$17.11	$17.20	$17.20	31,755
2020-10-26	$18.11	$18.29	$17.36	$17.65	$17.65	29,049
2020-10-23	$18.52	$18.52	$17.93	$18.32	$18.32	39,482
2020-10-22	$17.97	$18.55	$17.97	$18.41	$18.41	25,824
2020-10-21	$17.92	$18.12	$17.16	$17.92	$17.92	41,039
2020-10-20	$18.18	$18.18	$17.84	$17.91	$17.91	24,435
2020-10-19	$18.71	$18.71	$17.94	$17.99	$17.99	24,020
2020-10-16	$18.37	$18.84	$18.31	$18.59	$18.59	19,560
2020-10-15	$18.15	$18.64	$17.83	$18.32	$18.32	37,853
2020-10-14	$18.56	$18.69	$18.35	$18.39	$18.39	51,515
2020-10-13	$18.36	$18.59	$18.12	$18.58	$18.58	67,750
2020-10-12	$18.59	$18.59	$18.11	$18.51	$18.51	40,205
2020-10-09	$18.30	$18.58	$18.03	$18.58	$18.58	29,816
2020-10-08	$18.40	$18.40	$18.11	$18.17	$18.17	55,270
2020-10-07	$17.99	$18.48	$17.87	$18.33	$18.33	46,360
2020-10-06	$17.69	$18.40	$17.55	$17.86	$17.86	54,363
2020-10-05	$17.43	$17.57	$17.21	$17.51	$17.51	59,694
2020-10-02	$17.09	$17.41	$16.64	$17.25	$17.25	100,846
2020-10-01	$17.70	$18.01	$17.40	$17.40	$17.40	90,355
2020-09-30	$18.02	$18.25	$17.62	$17.74	$17.74	76,264
2020-09-29	$18.27	$18.27	$17.90	$17.96	$17.96	64,481
2020-09-28	$17.50	$18.28	$17.47	$18.05	$18.05	134,130
2020-09-25	$17.14	$17.61	$17.14	$17.49	$17.49	30,931
2020-09-24	$17.18	$17.70	$17.00	$17.32	$17.32	55,909
2020-09-23	$17.62	$17.94	$17.10	$17.14	$17.14	79,768
2020-09-22	$17.62	$17.84	$17.32	$17.58	$17.58	55,726
2020-09-21	$17.90	$17.90	$17.19	$17.56	$17.56	96,226
2020-09-18	$18.55	$18.71	$18.16	$18.26	$18.26	133,271
2020-09-17	$18.65	$18.80	$18.29	$18.36	$18.36	103,700
2020-09-16	$18.68	$19.28	$18.62	$18.95	$18.95	77,873
2020-09-15	$18.63	$19.01	$18.45	$18.71	$18.71	70,560
2020-09-14	$18.73	$18.91	$18.44	$18.45	$18.45	80,851
2020-09-11	$18.58	$19.17	$18.12	$18.53	$18.53	87,221
2020-09-10	$19.16	$19.31	$18.39	$18.58	$18.58	221,343
2020-09-09	$19.49	$19.49	$19.10	$19.13	$19.13	71,001
2020-09-08	$19.10	$19.70	$19.10	$19.36	$19.36	61,930
2020-09-04	$19.75	$19.75	$18.97	$19.21	$19.21	72,115
2020-09-03	$19.99	$20.16	$19.27	$19.45	$19.45	69,106
2020-09-02	$19.61	$20.14	$19.61	$20.01	$20.01	76,909
2020-09-01	$19.62	$19.79	$19.31	$19.68	$19.68	52,322
2020-08-31	$20.38	$20.38	$19.52	$19.74	$19.74	90,376
2020-08-28	$20.63	$20.70	$20.13	$20.42	$20.42	38,126
2020-08-27	$20.06	$20.73	$20.03	$20.52	$20.52	67,628
2020-08-26	$20.23	$20.34	$19.91	$20.10	$20.10	54,771
2020-08-25	$19.95	$20.26	$19.46	$20.21	$20.21	84,357
2020-08-24	$19.90	$20.15	$19.62	$19.89	$19.89	45,594
2020-08-21	$19.87	$20.10	$19.44	$19.74	$19.74	53,654
2020-08-20	$19.87	$20.23	$19.61	$20.07	$20.07	52,729
2020-08-19	$20.14	$20.54	$20.00	$20.14	$20.14	61,304
2020-08-18	$20.54	$20.54	$20.00	$20.10	$20.10	39,043
2020-08-17	$21.00	$21.00	$20.28	$20.55	$20.55	116,700
2020-08-14	$20.63	$20.97	$20.36	$20.93	$20.93	52,289
2020-08-13	$20.97	$21.21	$20.73	$20.95	$20.95	32,646
2020-08-12	$21.48	$21.61	$20.90	$21.22	$21.22	46,814
2020-08-11	$21.05	$21.77	$20.85	$21.18	$21.18	63,689
2020-08-10	$20.38	$21.22	$20.38	$20.72	$20.72	63,330
2020-08-07	$19.70	$20.31	$19.59	$20.23	$20.23	54,938
2020-08-06	$19.50	$19.84	$19.38	$19.79	$19.79	48,558
2020-08-05	$19.20	$19.40	$19.01	$19.39	$19.39	58,627
2020-08-04	$18.05	$19.09	$18.01	$18.91	$18.91	92,102
2020-08-03	$18.21	$18.33	$17.76	$18.16	$18.16	78,384
2020-07-31	$18.16	$18.29	$17.63	$18.09	$18.09	90,142
2020-07-30	$18.50	$18.73	$18.15	$18.34	$18.34	68,826
2020-07-29	$18.34	$18.91	$18.34	$18.87	$18.87	91,538
2020-07-28	$17.94	$18.35	$17.91	$18.20	$18.20	92,398
2020-07-27	$18.30	$18.50	$17.78	$18.23	$18.23	76,225
2020-07-24	$18.49	$18.79	$18.33	$18.33	$18.33	90,180
2020-07-23	$18.50	$18.70	$18.22	$18.57	$18.57	71,230
2020-07-22	$18.11	$18.48	$17.71	$18.39	$18.39	117,169
2020-07-21	$18.03	$18.70	$18.03	$18.34	$18.34	121,432
2020-07-20	$18.07	$18.08	$17.44	$17.77	$17.77	90,094
2020-07-17	$18.59	$18.85	$17.95	$17.96	$17.96	74,700
2020-07-16	$18.99	$19.16	$18.23	$18.51	$18.51	106,000
2020-07-15	$19.29	$19.57	$18.84	$19.16	$19.16	172,600
2020-07-14	$17.64	$19.28	$17.64	$18.85	$18.85	203,900
2020-07-13	$18.74	$18.74	$17.56	$17.76	$17.76	288,100
2020-07-10	$17.30	$20.16	$17.00	$18.60	$18.60	616,100
2020-07-09	$20.25	$20.39	$18.88	$19.18	$19.18	329,100
2020-07-08	$20.20	$20.45	$19.40	$20.28	$20.28	202,000
2020-07-07	$20.98	$21.07	$20.04	$20.16	$20.16	142,900
2020-07-06	$22.16	$22.35	$20.60	$21.29	$21.29	161,400
2020-07-02	$21.82	$22.09	$21.46	$21.77	$21.77	86,300
2020-07-01	$21.61	$21.88	$20.98	$21.40	$21.40	78,900
2020-06-30	$20.98	$21.44	$20.80	$21.40	$21.40	191,400
2020-06-29	$21.00	$21.51	$20.74	$21.00	$21.00	128,100
2020-06-26	$21.27	$21.69	$20.63	$20.70	$20.70	466,952
2020-06-25	$21.10	$21.71	$20.86	$21.39	$21.39	168,123
2020-06-24	$21.57	$22.20	$21.10	$21.17	$21.17	159,626
2020-06-23	$22.48	$22.56	$21.82	$21.87	$21.87	141,353
2020-06-22	$22.25	$22.48	$21.50	$22.26	$22.26	105,991
2020-06-19	$23.45	$24.12	$22.19	$22.25	$22.25	281,882
2020-06-18	$23.50	$23.91	$23.30	$23.44	$23.44	108,348
2020-06-17	$23.00	$24.18	$22.26	$23.30	$23.30	596,775
2020-06-16	$22.95	$23.30	$22.30	$22.86	$22.86	79,491
2020-06-15	$21.80	$22.63	$21.48	$22.19	$22.19	107,135
2020-06-12	$22.40	$23.47	$21.90	$22.46	$22.46	103,993
2020-06-11	$22.94	$24.03	$21.27	$21.47	$21.47	129,258
2020-06-10	$24.00	$24.93	$23.55	$23.85	$23.85	127,661
2020-06-09	$25.00	$25.02	$24.02	$24.28	$24.28	88,147
2020-06-08	$24.90	$25.66	$24.52	$25.60	$25.60	85,282
2020-06-05	$23.29	$24.89	$23.29	$24.47	$24.47	100,986
2020-06-04	$21.53	$22.51	$21.46	$22.23	$22.23	64,934
2020-06-03	$20.74	$22.06	$20.41	$21.75	$21.75	132,057
2020-06-02	$21.08	$21.23	$20.19	$20.32	$20.32	96,362
2020-06-01	$21.27	$21.54	$20.72	$20.75	$20.75	118,111
2020-05-29	$20.61	$21.53	$20.03	$21.30	$21.30	129,444
2020-05-28	$22.30	$22.36	$20.62	$20.86	$20.86	110,652
2020-05-27	$20.65	$22.06	$20.65	$22.04	$22.04	149,198
2020-05-26	$21.00	$21.97	$20.14	$20.15	$20.15	248,964
2020-05-22	$20.53	$20.53	$19.91	$20.34	$20.34	55,052
2020-05-21	$20.05	$20.53	$19.48	$20.30	$20.30	67,435
2020-05-20	$19.10	$19.91	$18.82	$19.83	$19.83	65,666
2020-05-19	$19.35	$19.60	$18.72	$18.97	$18.97	107,971
2020-05-18	$19.82	$20.31	$19.60	$19.70	$19.70	115,708
2020-05-15	$19.10	$19.10	$18.71	$18.89	$18.89	108,167
2020-05-14	$18.56	$19.40	$17.90	$19.11	$19.11	105,835
2020-05-13	$19.73	$20.26	$18.83	$19.14	$19.14	103,330
2020-05-12	$20.59	$21.00	$19.89	$19.91	$19.91	82,805
2020-05-11	$20.52	$20.86	$20.21	$20.58	$20.58	70,100
2020-05-08	$20.12	$20.99	$20.12	$20.72	$20.72	59,720
2020-05-07	$20.16	$20.43	$19.60	$19.87	$19.87	58,497
2020-05-06	$20.38	$20.38	$19.56	$19.80	$19.80	84,504
2020-05-05	$20.62	$21.09	$20.02	$20.29	$20.29	94,466
2020-05-04	$19.16	$20.26	$19.16	$20.16	$20.16	79,407
2020-05-01	$20.35	$20.35	$19.00	$19.71	$19.71	62,242
2020-04-30	$20.83	$21.10	$19.67	$20.75	$20.75	97,826
2020-04-29	$19.90	$21.58	$19.79	$21.35	$21.35	115,433
2020-04-28	$20.40	$20.53	$19.25	$19.43	$19.43	82,037
2020-04-27	$18.87	$19.93	$18.87	$19.86	$19.86	70,375
2020-04-24	$18.11	$18.82	$18.01	$18.74	$18.74	90,478
2020-04-23	$17.99	$18.42	$17.78	$17.99	$17.99	90,889
2020-04-22	$17.53	$18.23	$17.20	$17.92	$17.92	101,212
2020-04-21	$17.30	$17.53	$16.80	$16.98	$16.98	75,701
2020-04-20	$17.79	$18.18	$17.59	$17.86	$17.86	60,672
2020-04-17	$18.56	$19.25	$18.25	$18.30	$18.30	79,753
2020-04-16	$17.69	$18.06	$17.31	$17.97	$17.97	104,111
2020-04-15	$17.86	$18.41	$17.47	$17.88	$17.88	85,047
2020-04-14	$18.38	$19.52	$18.38	$18.64	$18.64	82,744
2020-04-13	$19.62	$19.62	$17.71	$18.10	$18.10	90,053
2020-04-09	$20.10	$20.39	$18.92	$19.72	$19.72	131,386
2020-04-08	$18.94	$19.65	$18.65	$19.51	$19.51	165,415
2020-04-07	$18.36	$19.50	$18.12	$18.80	$18.80	167,587
2020-04-06	$17.25	$18.34	$17.06	$17.96	$17.96	126,763
2020-04-03	$16.76	$18.42	$15.54	$16.75	$16.75	319,962
2020-04-02	$14.39	$15.72	$14.21	$15.37	$15.37	196,686
2020-04-01	$14.83	$15.16	$14.08	$14.51	$14.51	167,578
2020-03-31	$15.22	$16.23	$15.09	$15.54	$15.54	152,118
2020-03-30	$15.00	$15.96	$14.77	$15.40	$15.40	122,018
2020-03-27	$16.69	$16.85	$15.00	$15.01	$15.01	147,937
2020-03-26	$15.43	$17.48	$15.43	$17.44	$17.44	184,200
2020-03-25	$15.19	$16.30	$14.50	$15.41	$15.41	188,460
2020-03-24	$13.94	$14.92	$13.44	$14.88	$14.88	165,066
2020-03-23	$15.37	$15.41	$12.61	$13.15	$13.15	129,966
2020-03-20	$15.55	$16.89	$14.92	$15.42	$15.42	210,427
2020-03-19	$13.41	$15.68	$13.05	$15.43	$15.43	113,867
2020-03-18	$15.88	$16.01	$13.38	$13.40	$13.40	144,283
2020-03-17	$18.02	$18.25	$16.10	$16.47	$16.47	237,607
2020-03-16	$20.00	$20.54	$17.54	$17.79	$17.79	117,222
2020-03-13	$22.76	$23.08	$21.47	$23.07	$23.07	139,939
2020-03-12	$25.20	$26.34	$21.87	$21.87	$21.87	134,030
2020-03-11	$26.17	$26.17	$24.54	$24.95	$24.95	94,230
2020-03-10	$25.97	$27.02	$25.46	$26.74	$26.74	117,998
2020-03-09	$26.63	$26.85	$25.46	$25.51	$25.51	140,713
2020-03-06	$29.30	$29.47	$27.56	$27.95	$27.95	235,493
2020-03-05	$30.64	$31.19	$29.56	$29.91	$29.91	111,701
2020-03-04	$31.21	$31.27	$30.80	$31.27	$31.27	60,405
2020-03-03	$31.67	$32.09	$30.57	$30.88	$30.88	91,631
2020-03-02	$31.45	$31.51	$30.75	$31.49	$31.49	179,134
2020-02-28	$32.27	$33.02	$30.66	$31.45	$31.45	149,296
2020-02-27	$33.00	$33.40	$32.46	$33.03	$33.03	133,825
2020-02-26	$33.29	$33.55	$32.66	$33.06	$33.06	105,733
2020-02-25	$34.06	$34.18	$32.42	$33.07	$33.07	100,485
2020-02-24	$34.66	$34.66	$33.03	$33.94	$33.94	72,928
2020-02-21	$35.42	$35.91	$34.87	$35.52	$35.52	98,253
2020-02-20	$34.16	$35.57	$34.16	$35.39	$35.39	130,162
2020-02-19	$33.39	$34.89	$33.39	$34.19	$34.19	107,545
2020-02-18	$33.00	$34.07	$33.00	$33.40	$33.40	78,298
2020-02-14	$33.05	$33.50	$32.95	$33.10	$33.10	46,720
2020-02-13	$32.89	$33.06	$32.72	$33.03	$33.03	35,340
2020-02-12	$32.50	$33.19	$32.08	$33.01	$33.01	99,547
2020-02-11	$32.47	$32.47	$32.08	$32.45	$32.45	58,991
2020-02-10	$32.10	$32.45	$31.89	$32.39	$32.39	58,860
2020-02-07	$32.96	$32.96	$32.16	$32.23	$32.23	45,628
2020-02-06	$32.80	$33.43	$32.60	$33.01	$33.01	98,540
2020-02-05	$32.70	$32.76	$32.49	$32.68	$32.68	53,869
2020-02-04	$32.40	$32.87	$32.12	$32.36	$32.36	72,649
2020-02-03	$31.95	$32.29	$31.92	$32.07	$32.07	90,995
2020-01-31	$31.40	$32.12	$31.39	$31.80	$31.80	121,853
2020-01-30	$31.23	$31.74	$31.08	$31.64	$31.64	120,805
2020-01-29	$32.02	$32.02	$31.18	$31.44	$31.44	80,452
2020-01-28	$32.77	$32.88	$32.10	$32.11	$32.11	133,813
2020-01-27	$32.12	$32.91	$32.12	$32.65	$32.65	100,237
2020-01-24	$32.93	$32.93	$32.51	$32.68	$32.68	110,317
2020-01-23	$32.74	$33.00	$32.49	$32.79	$32.79	103,956
2020-01-22	$32.75	$33.15	$32.69	$32.91	$32.91	147,593
2020-01-21	$33.28	$33.28	$32.54	$32.79	$32.79	96,417
2020-01-17	$33.38	$33.75	$33.08	$33.62	$33.62	111,069
2020-01-16	$32.95	$33.54	$32.75	$33.23	$33.23	174,199
2020-01-15	$32.37	$32.98	$32.37	$32.72	$32.72	225,887
2020-01-14	$32.24	$33.00	$32.12	$32.51	$32.51	284,002
2020-01-13	$32.36	$33.00	$32.00	$32.38	$32.38	174,623
2020-01-10	$34.07	$34.35	$31.85	$32.09	$32.09	409,151
2020-01-09	$33.38	$33.84	$33.11	$33.58	$33.58	184,742
2020-01-08	$33.58	$33.68	$33.09	$33.28	$33.28	83,846
2020-01-07	$33.46	$33.62	$33.03	$33.52	$33.52	108,959
2020-01-06	$32.83	$33.89	$32.78	$33.35	$33.35	115,171
2020-01-03	$31.70	$33.06	$31.70	$32.94	$32.94	152,551
2020-01-02	$32.43	$32.53	$31.72	$31.84	$31.84	155,117
2019-12-31	$32.88	$33.00	$32.16	$32.23	$32.23	54,587
2019-12-30	$33.64	$33.64	$32.82	$32.95	$32.95	47,008
2019-12-27	$33.83	$34.06	$33.44	$33.71	$33.71	40,758
2019-12-26	$34.17	$34.46	$33.62	$33.74	$33.74	38,908
2019-12-24	$34.14	$34.53	$33.76	$34.07	$34.07	33,109
2019-12-23	$34.88	$35.00	$34.06	$34.13	$34.13	46,171
2019-12-20	$34.98	$35.13	$34.73	$34.89	$34.89	70,090
2019-12-19	$35.10	$35.28	$34.67	$34.72	$34.72	75,034
2019-12-18	$35.03	$35.55	$35.00	$35.12	$35.12	77,090
2019-12-17	$34.82	$35.11	$34.41	$34.95	$34.95	72,166
2019-12-16	$35.20	$35.34	$34.31	$34.72	$34.72	67,551
2019-12-13	$35.89	$35.95	$35.10	$35.24	$35.24	57,494
2019-12-12	$36.41	$36.47	$35.72	$35.76	$35.76	42,055
2019-12-11	$35.59	$36.58	$35.53	$35.96	$35.96	40,300
2019-12-10	$35.63	$36.23	$35.57	$35.73	$35.73	61,992
2019-12-09	$37.28	$37.43	$35.42	$35.68	$35.68	61,841
2019-12-06	$37.03	$37.52	$36.84	$37.27	$37.27	50,392
2019-12-05	$37.08	$37.23	$36.68	$36.75	$36.75	34,917
2019-12-04	$37.31	$37.69	$36.74	$36.96	$36.96	29,832
2019-12-03	$36.47	$37.40	$36.15	$37.15	$37.15	41,853
2019-12-02	$36.78	$37.14	$36.44	$36.74	$36.74	40,006
2019-11-29	$36.98	$37.59	$36.58	$36.91	$36.91	12,939
2019-11-27	$36.94	$37.61	$36.74	$37.04	$37.04	50,272
2019-11-26	$37.75	$38.19	$36.58	$36.73	$36.73	158,956
2019-11-25	$37.10	$38.25	$37.10	$37.71	$37.71	40,700
2019-11-22	$36.90	$37.20	$36.04	$37.00	$37.00	61,283
2019-11-21	$37.73	$37.73	$36.98	$37.12	$37.12	27,650
2019-11-20	$37.25	$37.89	$37.25	$37.66	$37.66	38,173
2019-11-19	$37.32	$37.77	$37.23	$37.47	$37.47	19,562
2019-11-18	$37.39	$37.40	$36.98	$37.32	$37.32	47,241
2019-11-15	$37.66	$37.87	$37.31	$37.46	$37.46	36,691
2019-11-14	$38.00	$38.53	$37.42	$37.50	$37.50	42,662
2019-11-13	$38.44	$39.05	$37.95	$38.09	$38.09	38,469
2019-11-12	$39.53	$40.30	$38.44	$38.70	$38.70	50,201
2019-11-11	$39.68	$39.98	$39.02	$39.50	$39.50	46,520
2019-11-08	$39.30	$41.85	$38.96	$39.68	$39.68	127,978
2019-11-07	$38.00	$38.18	$36.15	$37.88	$37.88	78,888
2019-11-06	$38.38	$39.02	$38.24	$38.33	$38.33	23,179
2019-11-05	$38.76	$39.34	$38.41	$38.51	$38.51	35,862
2019-11-04	$38.65	$39.18	$37.80	$38.94	$38.94	46,464
2019-11-01	$38.40	$39.00	$38.28	$38.36	$38.36	47,692
2019-10-31	$37.96	$38.24	$37.69	$38.20	$38.20	19,414
2019-10-30	$37.44	$38.26	$37.37	$38.09	$38.09	34,577
2019-10-29	$37.73	$38.01	$37.40	$37.44	$37.44	29,818
2019-10-28	$37.38	$38.05	$37.29	$37.79	$37.79	30,257
2019-10-25	$37.08	$37.50	$36.90	$37.27	$37.27	24,920
2019-10-24	$36.30	$37.31	$36.25	$37.18	$37.18	63,365
2019-10-23	$36.69	$36.99	$36.08	$36.23	$36.23	20,673
2019-10-22	$36.36	$36.80	$36.24	$36.53	$36.53	27,855
2019-10-21	$35.72	$36.78	$35.72	$36.40	$36.40	19,865
2019-10-18	$36.01	$36.59	$35.63	$35.72	$35.72	35,867
2019-10-17	$36.01	$36.55	$35.37	$36.21	$36.21	35,981
2019-10-16	$35.79	$35.99	$35.31	$35.89	$35.89	29,203
2019-10-15	$34.94	$35.90	$34.94	$35.82	$35.82	31,456
2019-10-14	$34.75	$35.22	$33.80	$34.99	$34.99	42,709
2019-10-11	$34.62	$35.43	$34.62	$34.82	$34.82	23,806
2019-10-10	$34.46	$34.57	$34.00	$34.13	$34.13	30,287
2019-10-09	$34.21	$34.55	$34.16	$34.20	$34.20	21,681
2019-10-08	$34.10	$34.36	$33.72	$33.98	$33.98	31,570
2019-10-07	$34.38	$35.08	$33.33	$34.26	$34.26	58,227
2019-10-04	$34.71	$34.85	$34.25	$34.50	$34.50	21,064
2019-10-03	$34.04	$34.99	$33.96	$34.38	$34.38	21,413
2019-10-02	$34.48	$34.66	$33.36	$34.35	$34.35	50,494
2019-10-01	$35.13	$35.72	$34.64	$34.75	$34.75	40,321
2019-09-30	$35.15	$35.54	$34.93	$35.00	$35.00	100,350
2019-09-27	$36.02	$36.24	$34.86	$35.05	$35.05	31,198
2019-09-26	$35.97	$36.07	$35.64	$35.79	$35.79	42,167
2019-09-25	$36.24	$36.40	$35.67	$35.97	$35.97	51,341
2019-09-24	$36.67	$36.93	$35.79	$36.22	$36.22	25,456
2019-09-23	$36.19	$37.00	$36.19	$36.72	$36.72	26,685
2019-09-20	$36.24	$37.19	$35.90	$36.50	$36.50	191,200
2019-09-19	$36.03	$36.96	$36.01	$36.33	$36.33	26,270
2019-09-18	$35.90	$36.20	$35.74	$35.99	$35.99	35,748
2019-09-17	$35.13	$36.02	$34.96	$35.93	$35.93	35,210
2019-09-16	$35.70	$36.01	$34.93	$35.21	$35.21	36,716
2019-09-13	$36.34	$36.35	$35.73	$35.87	$35.87	31,192
2019-09-12	$35.62	$36.48	$35.59	$36.18	$36.18	39,359
2019-09-11	$35.25	$35.71	$35.20	$35.71	$35.71	56,613
2019-09-10	$35.07	$35.67	$34.26	$35.23	$35.23	48,484
2019-09-09	$36.51	$36.55	$34.48	$35.07	$35.07	36,115
2019-09-06	$37.11	$37.11	$35.90	$36.29	$36.29	25,514
2019-09-05	$36.75	$37.49	$36.30	$37.15	$37.15	25,834
2019-09-04	$36.53	$36.67	$35.58	$36.19	$36.19	21,833
2019-09-03	$36.19	$36.81	$35.71	$36.25	$36.25	32,300
2019-08-30	$37.00	$37.00	$36.47	$36.79	$36.79	18,668
2019-08-29	$37.13	$37.38	$36.54	$36.82	$36.82	14,927
2019-08-28	$36.72	$37.07	$36.49	$36.79	$36.79	13,398
2019-08-27	$37.31	$37.50	$36.26	$36.73	$36.73	18,083
2019-08-26	$37.00	$37.31	$36.48	$37.30	$37.30	16,846
2019-08-23	$38.04	$38.06	$36.40	$36.58	$36.58	22,590
2019-08-22	$38.30	$38.31	$38.06	$38.15	$38.15	24,273
2019-08-21	$38.55	$38.55	$37.94	$38.26	$38.26	22,801
2019-08-20	$38.01	$38.72	$37.92	$38.40	$38.40	15,435
2019-08-19	$38.39	$39.31	$38.00	$38.31	$38.31	24,685
2019-08-16	$37.26	$38.11	$37.23	$37.95	$37.95	20,512
2019-08-15	$36.57	$37.04	$36.57	$36.98	$36.98	23,048
2019-08-14	$36.80	$36.85	$36.11	$36.45	$36.45	20,444
2019-08-13	$36.83	$37.58	$36.28	$37.38	$37.38	29,221
2019-08-12	$36.40	$37.44	$36.40	$37.09	$37.09	19,278
2019-08-09	$36.53	$36.92	$35.58	$36.66	$36.66	31,442
2019-08-08	$36.09	$36.85	$36.03	$36.54	$36.54	40,102
2019-08-07	$35.22	$36.17	$35.22	$35.83	$35.83	21,641
2019-08-06	$35.07	$35.92	$35.06	$35.64	$35.64	18,661
2019-08-05	$35.81	$35.96	$34.46	$34.84	$34.84	48,621
2019-08-02	$36.64	$36.80	$36.06	$36.41	$36.41	20,928
2019-08-01	$36.75	$37.69	$36.75	$36.89	$36.89	35,060
2019-07-31	$37.93	$38.40	$36.50	$36.50	$36.50	42,945
2019-07-30	$36.78	$38.38	$36.78	$37.85	$37.85	37,055
2019-07-29	$36.82	$37.40	$36.54	$36.85	$36.85	40,225
2019-07-26	$36.00	$37.44	$36.00	$36.77	$36.77	35,472
2019-07-25	$36.10	$36.45	$35.75	$36.00	$36.00	31,758
2019-07-24	$35.40	$36.19	$35.33	$36.15	$36.15	36,426
2019-07-23	$35.84	$35.99	$35.45	$35.46	$35.46	37,841
2019-07-22	$35.09	$35.75	$34.83	$35.65	$35.65	31,186
2019-07-19	$35.59	$35.99	$34.88	$35.09	$35.09	49,478
2019-07-18	$35.21	$36.06	$35.07	$35.63	$35.63	40,357
2019-07-17	$35.62	$35.73	$35.06	$35.25	$35.25	23,918
2019-07-16	$34.76	$35.87	$34.76	$35.27	$35.27	63,410
2019-07-15	$34.97	$35.96	$34.74	$34.74	$34.74	105,973
2019-07-12	$34.60	$35.00	$34.60	$34.99	$34.99	39,313
2019-07-11	$34.59	$34.99	$34.50	$34.75	$34.75	34,059
2019-07-10	$34.18	$34.84	$33.68	$34.71	$34.71	38,028
2019-07-09	$34.24	$34.78	$33.99	$33.99	$33.99	47,032
2019-07-08	$34.05	$34.82	$34.05	$34.43	$34.43	53,633
2019-07-05	$33.86	$34.18	$33.82	$34.03	$34.03	20,420
2019-07-03	$34.18	$34.37	$33.77	$33.93	$33.93	23,204
2019-07-02	$34.61	$34.85	$33.12	$34.19	$34.19	39,806
2019-07-01	$34.25	$35.00	$33.46	$34.72	$34.72	109,779
2019-06-28	$34.97	$35.60	$32.91	$34.00	$34.00	164,471
2019-06-27	$31.42	$33.02	$31.42	$33.00	$33.00	88,579
2019-06-26	$30.84	$31.48	$30.52	$31.42	$31.42	49,495
2019-06-25	$30.29	$30.91	$30.10	$30.52	$30.52	31,828
2019-06-24	$30.77	$30.83	$30.18	$30.24	$30.24	22,438
2019-06-21	$31.00	$31.38	$30.13	$30.87	$30.87	74,947
2019-06-20	$31.54	$31.58	$30.89	$31.20	$31.20	25,708
2019-06-19	$31.37	$31.81	$30.74	$31.35	$31.35	21,505
2019-06-18	$31.10	$31.84	$31.10	$31.33	$31.33	15,738
2019-06-17	$30.96	$31.15	$30.75	$31.01	$31.01	24,674
2019-06-14	$31.17	$31.48	$30.96	$30.96	$30.96	8,967
2019-06-13	$30.54	$31.41	$30.54	$31.24	$31.24	19,380
2019-06-12	$30.96	$31.24	$30.40	$30.43	$30.43	25,881
2019-06-11	$32.00	$32.16	$30.77	$31.08	$31.08	57,485
2019-06-10	$31.88	$32.20	$31.65	$31.87	$31.87	23,660
2019-06-07	$31.85	$31.89	$31.60	$31.74	$31.74	16,423
2019-06-06	$32.38	$32.73	$31.58	$31.65	$31.65	32,998
2019-06-05	$32.15	$32.77	$32.00	$32.33	$32.33	33,964
2019-06-04	$31.36	$31.91	$31.32	$31.77	$31.77	31,505
2019-06-03	$31.08	$31.37	$30.90	$31.07	$31.07	92,126
2019-05-31	$31.34	$31.48	$30.88	$31.10	$31.10	57,441
2019-05-30	$31.12	$31.96	$31.02	$31.69	$31.69	37,086
2019-05-29	$31.04	$31.76	$30.15	$31.07	$31.07	63,904
2019-05-28	$30.63	$30.87	$30.34	$30.80	$30.80	27,133
2019-05-24	$30.16	$30.70	$30.00	$30.34	$30.34	19,171
2019-05-23	$29.95	$30.11	$29.62	$30.00	$30.00	28,013
2019-05-22	$30.18	$30.41	$30.02	$30.25	$30.25	11,743
2019-05-21	$29.79	$30.61	$29.75	$30.33	$30.33	31,195
2019-05-20	$29.71	$30.13	$29.29	$29.57	$29.57	7,700
2019-05-17	$29.75	$30.10	$29.63	$29.93	$29.93	19,074
2019-05-16	$29.24	$30.36	$29.24	$30.03	$30.03	31,689
2019-05-15	$28.80	$29.09	$28.80	$29.01	$29.01	10,986
2019-05-14	$28.42	$29.16	$28.35	$29.03	$29.03	15,834
2019-05-13	$28.25	$28.46	$28.01	$28.35	$28.35	21,401
2019-05-10	$28.00	$28.50	$27.85	$28.50	$28.50	21,942
2019-05-09	$27.90	$28.20	$27.57	$27.99	$27.99	7,226
2019-05-08	$28.05	$28.51	$28.01	$28.17	$28.17	15,337
2019-05-07	$28.66	$28.99	$27.93	$28.02	$28.02	20,249
2019-05-06	$29.13	$29.80	$28.64	$28.96	$28.96	18,886
2019-05-03	$29.30	$29.77	$28.91	$29.70	$29.70	35,342
2019-05-02	$28.90	$29.34	$28.71	$29.21	$29.21	18,699
2019-05-01	$28.60	$29.22	$28.60	$28.94	$28.94	22,173
2019-04-30	$28.96	$28.98	$28.49	$28.51	$28.51	18,812
2019-04-29	$28.95	$29.19	$28.81	$28.95	$28.95	10,764
2019-04-26	$28.44	$28.98	$28.44	$28.95	$28.95	14,633
2019-04-25	$28.52	$28.75	$28.23	$28.50	$28.50	14,875
2019-04-24	$28.78	$28.78	$28.30	$28.58	$28.58	18,427
2019-04-23	$28.35	$29.03	$28.07	$28.65	$28.65	18,251
2019-04-22	$28.74	$29.00	$28.21	$28.29	$28.29	16,035
2019-04-18	$28.17	$28.90	$28.04	$28.86	$28.86	19,625
2019-04-17	$28.65	$28.65	$28.19	$28.28	$28.28	24,707
2019-04-16	$28.77	$28.81	$28.29	$28.44	$28.44	25,255
2019-04-15	$28.75	$28.98	$28.34	$28.56	$28.56	22,868
2019-04-12	$28.55	$29.32	$28.51	$28.73	$28.73	43,497
2019-04-11	$28.54	$28.78	$28.31	$28.47	$28.47	25,190
2019-04-10	$27.78	$28.54	$27.45	$28.45	$28.45	25,124
2019-04-09	$27.70	$28.40	$27.53	$27.61	$27.61	48,907
2019-04-08	$28.32	$28.43	$27.51	$27.84	$27.84	31,680
2019-04-05	$29.50	$29.50	$27.94	$28.51	$28.51	263,736
2019-04-04	$26.30	$26.52	$25.62	$26.34	$26.34	63,845
2019-04-03	$25.91	$26.29	$25.51	$26.29	$26.29	17,180
2019-04-02	$26.25	$26.27	$25.46	$25.63	$25.63	21,694
2019-04-01	$25.49	$26.40	$25.15	$26.34	$26.34	39,045
2019-03-29	$25.56	$25.69	$25.04	$25.30	$25.30	23,598
2019-03-28	$25.40	$25.66	$25.25	$25.43	$25.43	30,564
2019-03-27	$25.34	$25.67	$25.02	$25.61	$25.61	25,275
2019-03-26	$24.85	$25.49	$24.82	$25.46	$25.46	28,527
2019-03-25	$24.54	$24.86	$24.27	$24.76	$24.76	21,720
2019-03-22	$26.04	$26.20	$24.36	$24.45	$24.45	27,795
2019-03-21	$25.77	$26.20	$25.77	$26.12	$26.12	16,850
2019-03-20	$25.95	$26.30	$25.77	$25.82	$25.82	20,343
2019-03-19	$26.24	$26.27	$25.81	$26.14	$26.14	10,274
2019-03-18	$25.92	$26.23	$25.75	$26.17	$26.17	11,159
2019-03-15	$25.83	$26.10	$25.73	$25.84	$25.84	45,210
2019-03-14	$25.85	$25.92	$25.38	$25.86	$25.86	8,354
2019-03-13	$26.29	$26.29	$25.67	$25.77	$25.77	14,409
2019-03-12	$25.70	$25.90	$25.50	$25.79	$25.79	17,863
2019-03-11	$25.15	$25.89	$25.15	$25.61	$25.61	12,555
2019-03-08	$25.21	$25.40	$24.92	$25.24	$25.24	14,504
2019-03-07	$25.51	$25.65	$25.15	$25.31	$25.31	23,590
2019-03-06	$26.19	$26.32	$25.41	$25.51	$25.51	22,973
2019-03-05	$26.42	$26.56	$26.02	$26.19	$26.19	17,819
2019-03-04	$26.60	$27.06	$26.11	$26.42	$26.42	30,860
2019-03-01	$26.15	$26.72	$25.81	$26.59	$26.59	19,610
2019-02-28	$25.93	$26.30	$25.89	$26.02	$26.02	12,749
2019-02-27	$26.23	$26.42	$25.52	$26.23	$26.23	20,671
2019-02-26	$26.59	$26.60	$26.26	$26.30	$26.30	14,016
2019-02-25	$26.77	$26.88	$26.40	$26.58	$26.58	24,391
2019-02-22	$26.28	$26.91	$25.85	$26.65	$26.65	35,834
2019-02-21	$25.81	$26.43	$25.81	$26.15	$26.15	32,256
2019-02-20	$25.95	$26.21	$25.83	$25.83	$25.83	19,196
2019-02-19	$26.05	$26.15	$25.71	$25.93	$25.93	33,082
2019-02-15	$25.83	$26.09	$25.83	$26.02	$26.02	20,419
2019-02-14	$25.71	$26.40	$25.62	$25.65	$25.65	27,834
2019-02-13	$24.91	$26.25	$24.91	$25.71	$25.71	38,327
2019-02-12	$24.51	$24.99	$24.50	$24.86	$24.86	40,584
2019-02-11	$24.25	$24.73	$24.12	$24.39	$24.39	21,345
2019-02-08	$24.86	$24.86	$23.25	$24.23	$24.23	15,408
2019-02-07	$24.19	$24.65	$24.18	$24.31	$24.31	9,583
2019-02-06	$24.50	$24.98	$24.05	$24.38	$24.38	13,475
2019-02-05	$24.66	$24.83	$24.48	$24.60	$24.60	8,282
2019-02-04	$24.74	$25.78	$24.44	$24.57	$24.57	16,464
2019-02-01	$24.50	$25.03	$24.21	$24.98	$24.98	20,177
2019-01-31	$24.51	$24.72	$24.30	$24.36	$24.36	25,542
2019-01-30	$24.21	$24.54	$23.57	$24.51	$24.51	26,688
2019-01-29	$24.26	$24.70	$23.66	$24.12	$24.12	23,535
2019-01-28	$24.07	$24.68	$23.84	$24.26	$24.26	64,807
2019-01-25	$24.80	$24.85	$24.10	$24.54	$24.54	22,673
2019-01-24	$24.73	$24.74	$24.21	$24.58	$24.58	19,305
2019-01-23	$24.51	$24.79	$24.01	$24.79	$24.79	38,810
2019-01-22	$24.32	$25.11	$24.19	$24.52	$24.52	31,712
2019-01-18	$25.08	$25.48	$23.87	$24.83	$24.83	28,231
2019-01-17	$24.57	$24.95	$24.07	$24.95	$24.95	25,885
2019-01-16	$23.48	$24.70	$23.48	$24.66	$24.66	42,722
2019-01-15	$23.94	$24.18	$23.10	$23.71	$23.71	43,563
2019-01-14	$24.02	$24.68	$23.80	$23.97	$23.97	29,781
2019-01-11	$23.96	$25.65	$23.55	$23.95	$23.95	79,888
2019-01-10	$24.01	$25.55	$23.71	$23.85	$23.85	146,854
2019-01-09	$24.14	$24.15	$22.50	$22.68	$22.68	35,651
2019-01-08	$22.45	$23.45	$22.17	$22.99	$22.99	20,470
2019-01-07	$22.38	$23.14	$22.38	$22.69	$22.69	68,224
2019-01-04	$22.02	$22.56	$21.85	$22.35	$22.35	17,304
2019-01-03	$21.71	$22.14	$21.27	$21.71	$21.71	43,538
2019-01-02	$22.04	$22.36	$21.45	$21.74	$21.74	13,217
2018-12-31	$22.08	$22.42	$21.54	$22.33	$22.33	27,707
2018-12-28	$21.19	$21.70	$20.97	$21.45	$21.45	29,825
2018-12-27	$21.12	$21.43	$20.52	$21.06	$21.06	12,824
2018-12-26	$20.61	$21.58	$20.61	$21.40	$21.40	19,571
2018-12-24	$20.74	$21.19	$20.61	$20.61	$20.61	19,386
2018-12-21	$21.30	$21.75	$20.53	$20.69	$20.69	55,206
2018-12-20	$21.03	$21.61	$20.71	$21.27	$21.27	24,285
2018-12-19	$22.08	$22.67	$21.02	$21.13	$21.13	20,185
2018-12-18	$22.13	$22.44	$21.55	$22.07	$22.07	26,137
2018-12-17	$22.50	$22.69	$21.64	$21.90	$21.90	37,178
2018-12-14	$22.45	$22.94	$22.30	$22.44	$22.44	8,997
2018-12-13	$23.50	$23.50	$22.54	$22.99	$22.99	17,410
2018-12-12	$23.32	$23.97	$22.61	$23.49	$23.49	7,560
2018-12-11	$23.35	$23.70	$22.70	$22.98	$22.98	23,742
2018-12-10	$23.31	$23.40	$23.01	$23.25	$23.25	14,295
2018-12-07	$23.70	$23.80	$23.25	$23.34	$23.34	23,632
2018-12-06	$23.80	$23.85	$23.30	$23.67	$23.67	26,107
2018-12-04	$23.75	$24.46	$23.58	$23.78	$23.78	24,684
2018-12-03	$24.03	$24.48	$23.78	$24.35	$24.35	21,056
2018-11-30	$23.48	$24.02	$23.14	$23.69	$23.69	22,931
2018-11-29	$24.49	$24.78	$23.49	$23.49	$23.49	20,419
2018-11-28	$22.84	$25.00	$22.37	$24.49	$24.49	97,042
2018-11-27	$22.27	$22.70	$21.82	$22.51	$22.51	23,042
2018-11-26	$22.23	$22.44	$22.06	$22.39	$22.39	24,151
2018-11-23	$22.15	$22.18	$21.92	$22.11	$22.11	4,666
2018-11-21	$21.74	$22.11	$21.50	$22.04	$22.04	18,331
2018-11-20	$21.52	$22.15	$21.08	$21.74	$21.74	36,848
2018-11-19	$22.25	$22.29	$21.67	$21.75	$21.75	16,342
2018-11-16	$22.10	$22.83	$22.10	$22.40	$22.40	24,505
2018-11-15	$22.65	$22.85	$22.05	$22.21	$22.21	34,299
2018-11-14	$23.00	$23.00	$22.56	$22.75	$22.75	22,245
2018-11-13	$22.99	$23.19	$22.47	$22.80	$22.80	20,437
2018-11-12	$23.27	$23.27	$22.38	$22.89	$22.89	22,433
2018-11-09	$23.29	$24.45	$23.09	$23.46	$23.46	33,216
2018-11-08	$22.60	$22.79	$22.30	$22.62	$22.62	30,322
2018-11-07	$23.05	$23.05	$22.37	$22.66	$22.66	12,316
2018-11-06	$23.22	$23.22	$22.13	$22.31	$22.31	15,208
2018-11-05	$23.09	$23.09	$22.26	$22.70	$22.70	24,296
2018-11-02	$23.65	$23.70	$22.77	$23.03	$23.03	14,649
2018-11-01	$22.43	$23.14	$21.85	$23.00	$23.00	20,626
2018-10-31	$22.31	$22.52	$21.67	$22.34	$22.34	23,957
2018-10-30	$21.06	$22.26	$21.06	$22.13	$22.13	10,058
2018-10-29	$21.63	$22.00	$21.11	$21.28	$21.28	22,972
2018-10-26	$21.16	$21.59	$21.15	$21.35	$21.35	21,948
2018-10-25	$21.14	$21.62	$21.12	$21.44	$21.44	18,539
2018-10-24	$22.28	$22.28	$21.00	$21.03	$21.03	16,747
2018-10-23	$22.14	$22.14	$21.60	$21.69	$21.69	14,531
2018-10-22	$22.28	$22.60	$22.00	$22.10	$22.10	17,105
2018-10-19	$21.88	$22.31	$21.86	$22.20	$22.20	36,535
2018-10-18	$22.28	$22.35	$21.85	$21.97	$21.97	32,446
2018-10-17	$22.50	$22.60	$21.81	$22.35	$22.35	27,347
2018-10-16	$21.69	$22.85	$21.32	$22.52	$22.52	23,856
2018-10-15	$20.90	$21.64	$20.84	$21.54	$21.54	20,779
2018-10-12	$21.63	$21.63	$20.58	$20.98	$20.98	22,671
2018-10-11	$21.18	$22.09	$21.18	$21.35	$21.35	30,637
2018-10-10	$22.14	$22.14	$21.20	$21.20	$21.20	38,726
2018-10-09	$22.85	$22.92	$22.20	$22.20	$22.20	37,510
2018-10-08	$22.28	$22.43	$21.99	$22.26	$22.26	22,443
2018-10-05	$22.63	$22.70	$22.11	$22.27	$22.27	31,496
2018-10-04	$22.87	$22.95	$22.31	$22.42	$22.42	20,727
2018-10-03	$23.11	$23.11	$22.82	$22.89	$22.89	19,803
2018-10-02	$23.42	$23.73	$22.82	$23.01	$23.01	38,625
2018-10-01	$23.80	$23.81	$23.25	$23.41	$23.41	18,878
2018-09-28	$23.70	$23.75	$23.45	$23.65	$23.65	16,576
2018-09-27	$23.50	$23.60	$23.30	$23.55	$23.55	11,074
2018-09-26	$23.80	$23.80	$23.35	$23.45	$23.45	24,173
2018-09-25	$23.75	$23.75	$23.45	$23.50	$23.50	15,369
2018-09-24	$23.60	$23.60	$23.35	$23.55	$23.55	8,536
2018-09-21	$23.45	$23.75	$23.45	$23.70	$23.70	53,510
2018-09-20	$23.50	$23.70	$23.40	$23.45	$23.45	17,299
2018-09-19	$23.00	$23.55	$22.90	$23.40	$23.40	26,010
2018-09-18	$23.05	$23.85	$22.90	$23.00	$23.00	21,126
2018-09-17	$23.30	$23.30	$22.70	$23.05	$23.05	17,527
2018-09-14	$22.85	$24.00	$22.65	$23.30	$23.30	29,088
2018-09-13	$22.90	$23.50	$22.65	$22.75	$22.75	20,193
2018-09-12	$23.40	$23.40	$22.50	$22.75	$22.75	36,459
2018-09-11	$24.35	$24.65	$23.30	$23.40	$23.40	88,525
2018-09-10	$24.95	$25.10	$24.45	$24.70	$24.70	14,736
2018-09-07	$24.70	$25.00	$24.45	$24.95	$24.95	18,902
2018-09-06	$24.75	$25.10	$24.75	$24.90	$24.90	11,551
2018-09-05	$25.20	$25.25	$24.55	$24.85	$24.85	20,095
2018-09-04	$25.55	$25.73	$25.10	$25.30	$25.30	19,455
2018-08-31	$25.45	$25.97	$25.45	$25.60	$25.60	16,375
2018-08-30	$25.55	$26.00	$25.45	$25.75	$25.75	16,457
2018-08-29	$25.50	$25.80	$25.50	$25.60	$25.60	28,615
2018-08-28	$25.65	$25.80	$25.40	$25.50	$25.50	14,175
2018-08-27	$25.75	$25.85	$25.45	$25.55	$25.55	18,366
2018-08-24	$25.60	$25.70	$25.40	$25.65	$25.65	12,584
2018-08-23	$25.75	$25.80	$25.46	$25.55	$25.55	15,294
2018-08-22	$25.75	$25.85	$25.15	$25.75	$25.75	26,269
2018-08-21	$25.80	$25.90	$25.30	$25.60	$25.60	33,845
2018-08-20	$25.40	$25.40	$25.10	$25.30	$25.30	13,662
2018-08-17	$25.20	$25.65	$24.95	$25.50	$25.50	17,255
2018-08-16	$25.90	$26.10	$25.05	$25.25	$25.25	17,824
2018-08-15	$25.70	$25.75	$25.15	$25.45	$25.45	18,882
2018-08-14	$25.05	$25.70	$25.00	$25.45	$25.45	40,033
2018-08-13	$26.00	$26.00	$24.93	$25.00	$25.00	58,211
2018-08-10	$25.80	$26.20	$25.80	$26.00	$26.00	30,914
2018-08-09	$25.45	$26.20	$25.45	$25.90	$25.90	31,415
2018-08-08	$25.30	$25.50	$25.00	$25.30	$25.30	18,240
2018-08-07	$25.10	$25.40	$25.10	$25.30	$25.30	15,818
2018-08-06	$24.85	$25.30	$24.80	$25.10	$25.10	16,624
2018-08-03	$24.95	$25.00	$24.85	$24.90	$24.90	36,299
2018-08-02	$25.15	$25.38	$24.95	$25.15	$25.15	22,175
2018-08-01	$25.43	$25.90	$25.05	$25.25	$25.25	51,634
2018-07-31	$25.25	$25.80	$25.25	$25.55	$25.55	32,655
2018-07-30	$24.85	$25.20	$24.85	$25.15	$25.15	37,679
2018-07-27	$25.35	$25.75	$24.80	$24.90	$24.90	25,527
2018-07-26	$25.20	$25.75	$25.20	$25.45	$25.45	16,190
2018-07-25	$25.45	$25.50	$25.05	$25.25	$25.25	43,161
2018-07-24	$24.88	$25.40	$24.88	$25.05	$25.05	35,861
2018-07-23	$24.40	$25.15	$24.40	$24.85	$24.85	39,792
2018-07-20	$24.95	$25.30	$24.30	$24.40	$24.40	38,849
2018-07-19	$24.85	$25.10	$24.55	$24.95	$24.95	36,742
2018-07-18	$24.30	$25.00	$24.20	$24.60	$24.60	57,260
2018-07-17	$24.60	$25.15	$24.05	$24.35	$24.35	49,962
2018-07-16	$25.50	$25.50	$24.30	$24.55	$24.55	66,808
2018-07-13	$25.90	$25.90	$25.45	$25.55	$25.55	9,780
2018-07-12	$26.05	$26.05	$25.50	$25.80	$25.80	16,228
2018-07-11	$26.75	$27.25	$25.90	$25.95	$25.95	29,490
2018-07-10	$26.50	$26.50	$25.55	$26.00	$26.00	31,890
2018-07-09	$26.40	$26.40	$26.00	$26.05	$26.05	30,077
2018-07-06	$26.90	$27.05	$26.25	$26.35	$26.35	22,305
2018-07-05	$26.90	$27.25	$26.60	$26.95	$26.95	32,277
2018-07-03	$25.55	$27.10	$25.55	$26.90	$26.90	48,878
2018-07-02	$24.35	$25.70	$24.15	$25.60	$25.60	80,559
2018-06-29	$26.20	$26.20	$24.35	$24.55	$24.55	134,639
2018-06-28	$27.80	$29.53	$25.80	$26.20	$26.20	88,592
2018-06-27	$27.95	$28.05	$27.40	$27.55	$27.55	48,427
2018-06-26	$27.80	$28.30	$27.75	$28.10	$28.10	35,062
2018-06-25	$28.05	$28.40	$27.75	$27.80	$27.80	40,754
2018-06-22	$29.10	$29.10	$28.45	$28.55	$28.55	75,194
2018-06-21	$28.55	$29.20	$28.40	$28.80	$28.80	23,520
2018-06-20	$29.15	$29.25	$28.50	$28.60	$28.60	31,663
2018-06-19	$28.70	$29.20	$28.65	$28.95	$28.95	25,951
2018-06-18	$29.15	$29.50	$28.75	$28.90	$28.90	24,034
2018-06-15	$29.30	$29.60	$29.15	$29.30	$29.30	28,748
2018-06-14	$29.00	$29.35	$28.70	$29.35	$29.35	18,194
2018-06-13	$29.10	$29.50	$28.85	$28.90	$28.90	16,854
2018-06-12	$29.40	$29.40	$28.80	$29.05	$29.05	17,606
2018-06-11	$29.25	$29.60	$29.25	$29.40	$29.40	26,522
2018-06-08	$28.90	$29.45	$28.90	$29.25	$29.25	24,332
2018-06-07	$28.85	$29.30	$28.80	$28.90	$28.90	25,976
2018-06-06	$28.35	$29.05	$28.35	$28.90	$28.90	19,399
2018-06-05	$28.40	$28.65	$28.10	$28.25	$28.25	41,866
2018-06-04	$28.25	$28.33	$28.06	$28.25	$28.25	28,025
2018-06-01	$28.20	$28.35	$27.85	$28.15	$28.15	54,011
2018-05-31	$28.40	$28.80	$28.00	$28.05	$28.05	36,280
2018-05-30	$28.20	$28.75	$28.20	$28.45	$28.45	28,034
2018-05-29	$27.25	$27.95	$27.25	$27.95	$27.95	24,848
2018-05-25	$27.10	$27.40	$26.95	$27.40	$27.40	14,194
2018-05-24	$26.45	$27.35	$26.45	$27.05	$27.05	18,507
2018-05-23	$25.90	$26.40	$25.70	$26.30	$26.30	18,747
2018-05-22	$26.40	$26.40	$25.90	$25.95	$25.95	22,356
2018-05-21	$25.85	$26.20	$25.85	$26.15	$26.15	16,281
2018-05-18	$26.60	$26.60	$25.75	$25.85	$25.85	30,540
2018-05-17	$26.15	$26.50	$26.00	$26.40	$26.40	12,761
2018-05-16	$25.90	$26.20	$25.60	$26.15	$26.15	17,124
2018-05-15	$25.95	$26.18	$25.69	$25.90	$25.90	30,371
2018-05-14	$26.35	$26.40	$25.80	$26.00	$26.00	18,888
2018-05-11	$26.70	$26.70	$26.20	$26.40	$26.40	34,850
2018-05-10	$26.45	$26.50	$26.13	$26.45	$26.45	16,981
2018-05-09	$25.60	$26.70	$25.60	$26.40	$26.40	15,367
2018-05-08	$26.15	$26.30	$26.00	$26.20	$26.20	20,235
2018-05-07	$25.45	$26.40	$25.25	$26.15	$26.15	28,410
2018-05-04	$25.60	$26.05	$25.25	$25.45	$25.45	31,237
2018-05-03	$25.10	$25.40	$25.10	$25.35	$25.35	25,831
2018-05-02	$24.60	$25.40	$24.55	$25.25	$25.25	24,435
2018-05-01	$24.35	$24.75	$24.10	$24.65	$24.65	53,978
2018-04-30	$24.70	$24.75	$24.35	$24.40	$24.40	17,528
2018-04-27	$25.00	$25.00	$24.40	$24.55	$24.55	25,395
2018-04-26	$25.30	$25.30	$24.80	$24.90	$24.90	19,435
2018-04-25	$24.90	$26.20	$24.75	$25.25	$25.25	41,545
2018-04-24	$25.55	$25.55	$24.45	$24.90	$24.90	37,817
2018-04-23	$25.65	$25.80	$25.25	$25.45	$25.45	19,469
2018-04-20	$26.30	$26.35	$25.85	$25.95	$25.95	32,454
2018-04-19	$26.65	$26.65	$26.07	$26.40	$26.40	31,494
2018-04-18	$26.40	$26.90	$26.35	$26.70	$26.70	28,871
2018-04-17	$26.35	$26.60	$26.10	$26.35	$26.35	24,884
2018-04-16	$25.85	$26.20	$25.75	$26.05	$26.05	29,233
2018-04-13	$26.00	$26.00	$25.55	$25.80	$25.80	31,857
2018-04-12	$25.60	$26.15	$25.25	$25.80	$25.80	42,688
2018-04-11	$25.20	$25.50	$25.00	$25.40	$25.40	42,816
2018-04-10	$26.40	$26.40	$25.25	$25.35	$25.35	52,357
2018-04-09	$26.65	$26.65	$26.00	$26.05	$26.05	31,264
2018-04-06	$29.00	$29.05	$26.05	$26.35	$26.35	95,461
2018-04-05	$28.50	$29.90	$28.50	$28.95	$28.95	126,058
2018-04-04	$26.35	$27.85	$25.93	$27.60	$27.60	83,211
2018-04-03	$26.40	$26.75	$26.30	$26.55	$26.55	41,594
2018-04-02	$27.00	$27.23	$25.85	$26.25	$26.25	64,349
2018-03-29	$27.85	$27.85	$26.90	$26.90	$26.90	99,799
2018-03-28	$27.20	$27.65	$26.85	$27.45	$27.45	65,162
2018-03-27	$26.85	$27.85	$26.83	$27.20	$27.20	52,792
2018-03-26	$26.65	$27.05	$26.35	$26.95	$26.95	28,223
2018-03-23	$27.25	$27.35	$26.15	$26.35	$26.35	69,080
2018-03-22	$27.20	$27.65	$27.15	$27.15	$27.15	33,648
2018-03-21	$27.00	$27.70	$27.00	$27.50	$27.50	30,880
2018-03-20	$27.45	$27.45	$26.78	$26.80	$26.80	17,182
2018-03-19	$26.90	$27.10	$26.45	$26.95	$26.95	31,274
2018-03-16	$26.35	$27.10	$26.35	$26.90	$26.90	62,405
2018-03-15	$26.70	$26.80	$26.20	$26.40	$26.40	30,479
2018-03-14	$27.15	$27.15	$26.55	$26.60	$26.60	27,212
2018-03-13	$27.80	$27.80	$26.85	$27.00	$27.00	32,904
2018-03-12	$27.75	$28.15	$27.20	$27.75	$27.75	42,555
2018-03-09	$27.40	$27.85	$27.10	$27.70	$27.70	29,795
2018-03-08	$28.00	$28.00	$27.00	$27.35	$27.35	32,084
2018-03-07	$26.95	$28.00	$26.95	$27.95	$27.95	35,729
2018-03-06	$26.55	$27.35	$26.50	$27.15	$27.15	30,188
2018-03-05	$26.00	$26.55	$25.59	$26.45	$26.45	47,975
2018-03-02	$25.80	$26.70	$25.50	$26.00	$26.00	47,708
2018-03-01	$25.80	$26.55	$25.55	$25.95	$25.95	40,447
2018-02-28	$26.10	$26.25	$25.65	$25.90	$25.90	69,962
2018-02-27	$26.65	$26.80	$26.00	$26.10	$26.10	32,478
2018-02-26	$26.35	$26.85	$26.25	$26.65	$26.65	38,799
2018-02-23	$26.15	$26.55	$26.05	$26.35	$26.35	34,153
2018-02-22	$26.00	$26.25	$25.80	$26.00	$26.00	38,808
2018-02-21	$25.55	$26.35	$25.55	$26.00	$26.00	40,770
2018-02-20	$25.80	$26.05	$25.30	$25.50	$25.50	69,913
2018-02-16	$25.85	$26.30	$25.70	$25.95	$25.95	48,050
2018-02-15	$26.10	$26.30	$25.95	$26.00	$26.00	47,462
2018-02-14	$26.00	$26.25	$25.90	$26.05	$26.05	55,911
2018-02-13	$25.85	$26.30	$25.70	$26.20	$26.20	58,398
2018-02-12	$26.55	$26.70	$26.03	$26.10	$26.10	62,434
2018-02-09	$26.70	$26.83	$25.80	$26.45	$26.45	51,505
2018-02-08	$26.95	$27.20	$26.25	$26.35	$26.35	82,175
2018-02-07	$26.80	$27.00	$26.45	$27.00	$27.00	54,945
2018-02-06	$26.30	$27.55	$26.30	$26.80	$26.80	79,016
2018-02-05	$27.00	$27.45	$26.85	$26.95	$26.95	87,495
2018-02-02	$28.00	$28.05	$27.00	$27.40	$27.40	119,822
2018-02-01	$28.80	$28.85	$27.85	$28.30	$28.30	108,545
2018-01-31	$29.75	$29.75	$28.65	$28.80	$28.80	73,150
2018-01-30	$29.25	$29.90	$29.25	$29.50	$29.50	67,241
2018-01-29	$29.85	$30.00	$29.20	$29.35	$29.35	57,222
2018-01-26	$30.40	$30.85	$29.90	$30.00	$30.00	51,644
2018-01-25	$30.20	$30.50	$29.66	$30.40	$30.40	52,036
2018-01-24	$30.15	$30.50	$29.80	$30.10	$30.10	84,890
2018-01-23	$30.50	$30.65	$29.90	$30.35	$30.35	75,228
2018-01-22	$29.75	$30.90	$29.75	$30.45	$30.45	78,060
2018-01-19	$29.00	$30.73	$28.85	$30.00	$30.00	258,956
2018-01-18	$29.05	$30.00	$29.05	$29.55	$29.55	95,979
2018-01-17	$29.25	$29.80	$28.90	$29.25	$29.25	85,784
2018-01-16	$30.70	$31.20	$28.95	$29.05	$29.05	111,469
2018-01-12	$30.05	$31.10	$30.05	$30.45	$30.45	211,441
2018-01-11	$30.40	$30.65	$30.15	$30.45	$30.45	131,486
2018-01-10	$29.55	$30.65	$29.30	$30.00	$30.00	180,287
2018-01-09	$26.50	$29.63	$26.50	$29.55	$29.55	207,160
2018-01-08	$24.60	$27.50	$24.45	$26.40	$26.40	197,455
2018-01-05	$24.70	$25.35	$24.60	$24.80	$24.80	190,261
2018-01-04	$21.95	$22.20	$21.45	$21.85	$21.85	117,297
2018-01-03	$22.45	$22.75	$21.63	$21.65	$21.65	82,218
2018-01-02	$20.95	$22.55	$20.90	$22.35	$22.35	76,031
2017-12-29	$20.45	$20.95	$20.45	$20.75	$20.75	44,208
2017-12-28	$20.85	$20.90	$20.30	$20.35	$20.35	24,312
2017-12-27	$19.80	$20.80	$19.75	$20.55	$20.55	33,183
2017-12-26	$20.45	$20.50	$19.72	$19.85	$19.85	19,031
2017-12-22	$20.60	$20.90	$20.15	$20.45	$20.45	37,599
2017-12-21	$20.38	$20.40	$20.00	$20.30	$20.30	15,516
2017-12-20	$20.10	$20.30	$19.50	$20.10	$20.10	25,322
2017-12-19	$19.53	$20.00	$19.45	$19.50	$19.50	16,719
2017-12-18	$19.48	$20.15	$19.33	$19.65	$19.65	27,903
2017-12-15	$18.40	$19.30	$18.10	$19.00	$19.00	76,644
2017-12-14	$18.50	$18.75	$18.00	$18.10	$18.10	30,867
2017-12-13	$18.70	$18.95	$18.60	$18.65	$18.65	21,154
2017-12-12	$18.45	$18.75	$18.40	$18.60	$18.60	22,098
2017-12-11	$19.25	$19.25	$18.35	$18.40	$18.40	23,290
2017-12-08	$19.75	$19.75	$19.25	$19.25	$19.25	17,314
2017-12-07	$20.10	$20.10	$19.30	$19.35	$19.35	24,837
2017-12-06	$20.10	$20.10	$19.85	$19.90	$19.90	9,875
2017-12-05	$20.40	$20.40	$20.00	$20.20	$20.20	17,160
2017-12-04	$20.40	$20.55	$19.90	$20.45	$20.45	17,230
2017-12-01	$20.05	$20.20	$19.50	$20.20	$20.20	21,385
2017-11-30	$20.30	$20.30	$19.80	$20.10	$20.10	33,592
2017-11-29	$19.95	$20.70	$19.90	$20.30	$20.30	23,320
2017-11-28	$19.30	$20.00	$19.05	$19.90	$19.90	22,509
2017-11-27	$19.35	$19.65	$19.20	$19.20	$19.20	17,667
2017-11-24	$19.55	$19.55	$19.35	$19.35	$19.35	5,695
2017-11-22	$19.79	$19.79	$19.30	$19.35	$19.35	19,969
2017-11-21	$19.55	$20.05	$19.45	$19.55	$19.55	29,020
2017-11-20	$20.00	$20.00	$19.55	$19.70	$19.70	22,776
2017-11-17	$19.70	$20.15	$19.60	$20.15	$20.15	29,604
2017-11-16	$19.55	$19.85	$19.40	$19.75	$19.75	21,645
2017-11-15	$19.15	$19.30	$18.90	$19.15	$19.15	18,515
2017-11-14	$19.50	$19.80	$19.20	$19.25	$19.25	23,105
2017-11-13	$20.65	$20.90	$19.60	$19.70	$19.70	60,308
2017-11-10	$18.50	$20.95	$18.20	$20.75	$20.75	55,248
2017-11-09	$18.50	$18.85	$18.50	$18.75	$18.75	32,388
2017-11-08	$18.85	$19.00	$18.55	$18.70	$18.70	23,930
2017-11-07	$19.00	$19.10	$18.65	$19.00	$19.00	23,347
2017-11-06	$19.50	$19.65	$19.00	$19.10	$19.10	9,415
2017-11-03	$19.65	$19.75	$19.35	$19.45	$19.45	17,262
2017-11-02	$19.15	$19.75	$19.05	$19.75	$19.75	11,773
2017-11-01	$19.60	$19.60	$18.95	$19.05	$19.05	17,388
2017-10-31	$19.15	$19.75	$19.15	$19.40	$19.40	18,092
2017-10-30	$19.85	$19.85	$18.95	$19.20	$19.20	21,132
2017-10-27	$19.15	$19.75	$19.15	$19.75	$19.75	16,183
2017-10-26	$19.10	$19.20	$18.95	$19.15	$19.15	11,718
2017-10-25	$19.35	$19.40	$19.00	$19.05	$19.05	16,969
2017-10-24	$19.55	$19.70	$19.20	$19.25	$19.25	67,664
2017-10-23	$19.40	$19.55	$19.10	$19.25	$19.25	20,121
2017-10-20	$19.45	$19.65	$19.45	$19.50	$19.50	22,736
2017-10-19	$19.35	$19.55	$19.30	$19.35	$19.35	12,198
2017-10-18	$19.50	$19.60	$19.40	$19.45	$19.45	66,228
2017-10-17	$19.65	$19.70	$19.45	$19.45	$19.45	12,016
2017-10-16	$19.65	$19.75	$19.60	$19.65	$19.65	14,061
2017-10-13	$19.85	$19.85	$19.50	$19.70	$19.70	17,280
2017-10-12	$19.75	$20.20	$19.75	$19.80	$19.80	11,393
2017-10-11	$20.25	$20.25	$19.85	$19.95	$19.95	10,526
2017-10-10	$19.65	$19.90	$19.60	$19.90	$19.90	11,523
2017-10-09	$19.55	$19.85	$19.55	$19.75	$19.75	12,148
2017-10-06	$20.05	$20.25	$19.68	$19.70	$19.70	20,301
2017-10-05	$20.10	$20.40	$20.10	$20.15	$20.15	16,924
2017-10-04	$20.60	$20.60	$20.20	$20.25	$20.25	22,814
2017-10-03	$20.70	$20.70	$20.45	$20.60	$20.60	21,004
2017-10-02	$20.40	$20.60	$20.15	$20.55	$20.55	20,531
2017-09-29	$20.80	$20.80	$20.25	$20.30	$20.30	16,587
2017-09-28	$20.45	$20.75	$20.30	$20.60	$20.60	14,511
2017-09-27	$20.10	$20.60	$19.70	$20.50	$20.50	25,668
2017-09-26	$19.25	$20.30	$19.20	$19.90	$19.90	51,255
2017-09-25	$18.35	$19.30	$18.35	$19.20	$19.20	129,286
2017-09-22	$19.00	$19.25	$18.45	$18.55	$18.55	29,436
2017-09-21	$18.95	$19.10	$18.95	$19.05	$19.05	19,643
2017-09-20	$18.75	$19.10	$18.75	$19.00	$19.00	35,663
2017-09-19	$18.65	$18.80	$18.35	$18.80	$18.80	29,463
2017-09-18	$18.40	$18.70	$18.35	$18.60	$18.60	14,241
2017-09-15	$18.50	$18.60	$18.20	$18.50	$18.50	60,381
2017-09-14	$18.55	$18.70	$18.35	$18.45	$18.45	11,500
2017-09-13	$18.60	$18.85	$18.45	$18.70	$18.70	18,100
2017-09-12	$18.55	$18.65	$18.50	$18.50	$18.50	26,641
2017-09-11	$18.65	$18.70	$18.45	$18.55	$18.55	10,908
2017-09-08	$18.70	$18.80	$18.55	$18.55	$18.55	11,981
2017-09-07	$18.65	$18.90	$18.45	$18.70	$18.70	29,383
2017-09-06	$18.65	$18.90	$18.50	$18.70	$18.70	40,382
2017-09-05	$18.90	$18.90	$18.50	$18.65	$18.65	18,406
2017-09-01	$18.90	$18.90	$18.40	$18.75	$18.75	15,461
2017-08-31	$18.50	$19.10	$18.50	$18.80	$18.80	39,895
2017-08-30	$18.40	$18.60	$18.25	$18.45	$18.45	27,304
2017-08-29	$18.40	$18.60	$18.30	$18.40	$18.40	18,788
2017-08-28	$18.40	$18.60	$18.15	$18.45	$18.45	184,823
2017-08-25	$18.55	$18.80	$18.40	$18.45	$18.45	21,379
2017-08-24	$18.30	$18.67	$18.30	$18.50	$18.50	15,068
2017-08-23	$18.15	$18.60	$18.15	$18.55	$18.55	38,777
2017-08-22	$18.35	$18.35	$18.15	$18.25	$18.25	14,760
2017-08-21	$18.00	$18.20	$17.75	$18.10	$18.10	18,330
2017-08-18	$17.65	$18.18	$17.50	$17.75	$17.75	80,309
2017-08-17	$17.85	$18.05	$17.75	$17.75	$17.75	29,687
2017-08-16	$18.00	$18.10	$17.85	$17.90	$17.90	23,349
2017-08-15	$18.00	$18.15	$17.65	$17.90	$17.90	23,275
2017-08-14	$17.65	$18.15	$17.60	$18.00	$18.00	13,478
2017-08-11	$17.95	$17.95	$17.50	$17.55	$17.55	42,522
2017-08-10	$17.95	$18.05	$17.60	$17.90	$17.90	45,364
2017-08-09	$17.85	$18.30	$17.85	$18.05	$18.05	34,438
2017-08-08	$17.55	$18.40	$17.55	$17.95	$17.95	37,281
2017-08-07	$18.05	$18.05	$17.35	$17.50	$17.50	51,711
2017-08-04	$18.35	$18.35	$17.75	$18.00	$18.00	48,757
2017-08-03	$18.50	$18.65	$17.90	$17.95	$17.95	53,760
2017-08-02	$18.50	$18.65	$18.40	$18.50	$18.50	20,883
2017-08-01	$18.70	$18.70	$18.40	$18.55	$18.55	35,458
2017-07-31	$18.35	$18.85	$18.20	$18.65	$18.65	24,097
2017-07-28	$17.90	$18.60	$17.90	$18.25	$18.25	66,345
2017-07-27	$18.25	$18.40	$17.85	$17.95	$17.95	50,610
2017-07-26	$18.35	$18.50	$18.20	$18.35	$18.35	31,174
2017-07-25	$18.30	$18.55	$18.15	$18.35	$18.35	27,026
2017-07-24	$18.45	$18.45	$18.25	$18.30	$18.30	18,846
2017-07-21	$18.70	$18.75	$18.40	$18.50	$18.50	64,685
2017-07-20	$18.30	$18.65	$18.20	$18.50	$18.50	78,636
2017-07-19	$18.40	$18.80	$18.20	$18.30	$18.30	57,451
2017-07-18	$18.70	$18.85	$17.95	$18.45	$18.45	58,384
2017-07-17	$18.90	$19.40	$18.80	$18.80	$18.80	58,975
2017-07-14	$19.05	$19.15	$18.70	$19.05	$19.05	70,593
2017-07-13	$19.10	$19.15	$18.85	$19.10	$19.10	40,727
2017-07-12	$18.90	$19.55	$18.75	$19.10	$19.10	55,885
2017-07-11	$18.85	$19.05	$18.65	$18.85	$18.85	39,370
2017-07-10	$19.00	$19.35	$18.85	$19.00	$19.00	34,849
2017-07-07	$19.00	$19.20	$18.85	$19.10	$19.10	37,733
2017-07-06	$18.95	$19.25	$18.66	$18.90	$18.90	89,903
2017-07-05	$19.65	$19.65	$19.05	$19.15	$19.15	59,459
2017-07-03	$19.30	$19.70	$19.20	$19.65	$19.65	24,448
2017-06-30	$19.25	$21.00	$18.70	$19.30	$19.30	178,182
2017-06-29	$21.05	$21.05	$20.20	$20.70	$20.70	86,072
2017-06-28	$20.80	$20.95	$20.55	$20.95	$20.95	23,409
2017-06-27	$20.20	$20.75	$20.10	$20.75	$20.75	75,850
2017-06-26	$19.70	$20.20	$19.70	$20.20	$20.20	22,219
2017-06-23	$19.75	$20.00	$19.45	$19.65	$19.65	71,074
2017-06-22	$19.65	$19.90	$19.60	$19.75	$19.75	30,222
2017-06-21	$20.00	$20.20	$19.75	$19.75	$19.75	35,142
2017-06-20	$20.10	$20.15	$19.75	$19.80	$19.80	25,111
2017-06-19	$20.40	$20.40	$20.00	$20.10	$20.10	21,895
2017-06-16	$20.35	$20.40	$20.15	$20.25	$20.25	38,987
2017-06-15	$20.45	$20.75	$20.35	$20.55	$20.55	21,551
2017-06-14	$20.55	$20.60	$20.15	$20.50	$20.50	126,641
2017-06-13	$20.75	$20.75	$20.55	$20.60	$20.60	11,799
2017-06-12	$20.65	$21.10	$20.55	$20.80	$20.80	25,794
2017-06-09	$20.25	$20.65	$20.05	$20.60	$20.60	18,710
2017-06-08	$19.75	$20.30	$19.75	$20.15	$20.15	18,796
2017-06-07	$19.85	$19.90	$19.70	$19.90	$19.90	25,815
2017-06-06	$20.05	$20.10	$19.55	$19.85	$19.85	21,409
2017-06-05	$20.25	$20.25	$20.05	$20.15	$20.15	23,252
2017-06-02	$20.75	$21.10	$20.05	$20.20	$20.20	42,852
2017-06-01	$19.90	$20.70	$19.75	$20.70	$20.70	40,471
2017-05-31	$19.90	$19.90	$19.30	$19.75	$19.75	66,591
2017-05-30	$20.30	$20.35	$19.80	$19.80	$19.80	15,610
2017-05-26	$19.75	$20.55	$19.40	$20.50	$20.50	35,201
2017-05-25	$19.95	$19.95	$19.70	$19.70	$19.70	24,960
2017-05-24	$20.00	$20.15	$19.95	$20.05	$20.05	22,607
2017-05-23	$20.30	$20.30	$19.95	$20.00	$20.00	24,976
2017-05-22	$20.55	$20.55	$20.25	$20.30	$20.30	17,956
2017-05-19	$20.40	$20.75	$20.15	$20.40	$20.40	35,540
2017-05-18	$20.50	$20.55	$20.05	$20.40	$20.40	38,556
2017-05-17	$20.60	$20.70	$20.50	$20.50	$20.50	27,531
2017-05-16	$20.85	$21.05	$20.55	$20.90	$20.90	21,746
2017-05-15	$20.80	$20.95	$20.60	$20.90	$20.90	26,329
2017-05-12	$21.25	$21.25	$20.65	$20.70	$20.70	23,060
2017-05-11	$21.10	$21.35	$20.90	$21.25	$21.25	31,297
2017-05-10	$21.00	$21.55	$21.00	$21.35	$21.35	39,005
2017-05-09	$21.15	$21.20	$20.95	$21.10	$21.10	26,228
2017-05-08	$21.10	$21.35	$20.80	$21.05	$21.05	29,255
2017-05-05	$21.10	$21.15	$20.70	$21.05	$21.05	27,200
2017-05-04	$21.05	$21.20	$20.80	$20.95	$20.95	20,300
2017-05-03	$21.15	$21.15	$20.55	$20.90	$20.90	39,915
2017-05-02	$21.20	$21.35	$21.00	$21.20	$21.20	35,374
2017-05-01	$21.20	$21.35	$20.80	$21.20	$21.20	39,897
2017-04-28	$21.45	$21.60	$21.00	$21.25	$21.25	65,260
2017-04-27	$22.05	$22.30	$21.35	$21.50	$21.50	50,793
2017-04-26	$21.65	$22.30	$21.65	$22.10	$22.10	123,899
2017-04-25	$21.60	$21.70	$21.20	$21.55	$21.55	24,989
2017-04-24	$21.05	$21.60	$20.80	$21.40	$21.40	103,670
2017-04-21	$21.45	$21.45	$20.75	$20.80	$20.80	64,164
2017-04-20	$21.15	$21.65	$20.95	$21.55	$21.55	74,373
2017-04-19	$21.00	$21.15	$20.83	$21.05	$21.05	33,004
2017-04-18	$20.80	$21.15	$20.20	$20.90	$20.90	47,344
2017-04-17	$20.80	$21.20	$20.70	$20.80	$20.80	40,267
2017-04-13	$20.95	$21.05	$20.50	$20.65	$20.65	62,287
2017-04-12	$21.10	$21.10	$20.45	$20.95	$20.95	56,500
2017-04-11	$20.60	$21.30	$20.55	$21.15	$21.15	98,500
2017-04-10	$21.00	$21.40	$20.55	$20.65	$20.65	102,426
2017-04-07	$20.55	$21.25	$20.41	$20.90	$20.90	83,548
2017-04-06	$20.70	$20.70	$20.15	$20.65	$20.65	63,300
2017-04-05	$20.65	$21.15	$20.40	$20.75	$20.75	74,828
2017-04-04	$20.35	$21.15	$20.25	$20.60	$20.60	104,935
2017-04-03	$20.35	$21.20	$20.35	$20.95	$20.95	252,755
2017-03-31	$16.85	$20.35	$16.65	$20.20	$20.20	461,600
2017-03-30	$16.05	$16.15	$15.75	$16.05	$16.05	125,747
2017-03-29	$16.75	$16.90	$15.95	$15.95	$15.95	104,866
2017-03-28	$16.05	$16.90	$15.90	$16.85	$16.85	69,115
2017-03-27	$15.75	$16.20	$15.20	$16.15	$16.15	83,613
2017-03-24	$16.45	$16.50	$15.80	$16.05	$16.05	61,482
2017-03-23	$16.45	$16.70	$16.25	$16.45	$16.45	100,980
2017-03-22	$16.75	$17.20	$16.23	$16.25	$16.25	209,003
2017-03-21	$16.70	$16.75	$16.27	$16.55	$16.55	78,657
2017-03-20	$17.00	$17.15	$16.60	$16.65	$16.65	24,331
2017-03-17	$17.05	$17.30	$16.95	$17.00	$17.00	67,426
2017-03-16	$17.10	$17.20	$16.95	$17.10	$17.10	18,269
2017-03-15	$17.15	$17.15	$16.80	$17.00	$17.00	34,140
2017-03-14	$16.90	$17.15	$16.60	$16.80	$16.80	15,566
2017-03-13	$16.85	$17.05	$16.75	$17.00	$17.00	19,449
2017-03-10	$17.05	$17.05	$16.75	$16.90	$16.90	23,792
2017-03-09	$17.05	$17.30	$16.90	$16.95	$16.95	21,015
2017-03-08	$17.00	$17.20	$16.80	$17.00	$17.00	40,934
2017-03-07	$17.30	$17.35	$17.00	$17.00	$17.00	26,301
2017-03-06	$17.35	$17.40	$17.00	$17.25	$17.25	41,681
2017-03-03	$17.80	$17.95	$17.45	$17.50	$17.50	24,346
2017-03-02	$17.90	$18.05	$17.70	$17.80	$17.80	26,004
2017-03-01	$18.15	$18.35	$17.90	$18.00	$18.00	37,189
2017-02-28	$18.75	$18.75	$17.85	$17.95	$17.95	61,447
2017-02-27	$18.30	$18.80	$18.30	$18.80	$18.80	43,260
2017-02-24	$18.00	$18.40	$18.00	$18.30	$18.30	18,517
2017-02-23	$17.95	$18.25	$17.90	$18.15	$18.15	27,379
2017-02-22	$17.75	$17.95	$17.75	$17.95	$17.95	29,781
2017-02-21	$17.95	$17.95	$17.55	$17.75	$17.75	29,377
2017-02-17	$17.85	$18.00	$17.85	$17.90	$17.90	24,488
2017-02-16	$17.95	$18.10	$17.85	$18.00	$18.00	25,175
2017-02-15	$17.60	$18.05	$17.50	$18.00	$18.00	46,546
2017-02-14	$17.65	$17.80	$17.50	$17.75	$17.75	39,545
2017-02-13	$17.75	$17.80	$17.50	$17.80	$17.80	34,274
2017-02-10	$17.55	$17.75	$17.50	$17.70	$17.70	18,524
2017-02-09	$17.55	$17.75	$17.30	$17.50	$17.50	55,368
2017-02-08	$17.60	$17.70	$17.20	$17.50	$17.50	41,218
2017-02-07	$17.60	$17.80	$17.40	$17.65	$17.65	50,134
2017-02-06	$17.60	$17.65	$17.40	$17.45	$17.45	49,942
2017-02-03	$17.50	$17.70	$17.35	$17.70	$17.70	37,359
2017-02-02	$17.55	$17.70	$17.35	$17.40	$17.40	69,691
2017-02-01	$17.65	$17.80	$17.40	$17.60	$17.60	67,933
2017-01-31	$17.40	$17.55	$17.30	$17.50	$17.50	57,840
2017-01-30	$17.55	$17.65	$17.40	$17.45	$17.45	37,806
2017-01-27	$17.55	$17.65	$17.40	$17.60	$17.60	34,642
2017-01-26	$17.85	$17.92	$17.50	$17.50	$17.50	33,329
2017-01-25	$18.55	$18.60	$17.80	$17.85	$17.85	55,292
2017-01-24	$17.80	$18.30	$17.75	$18.15	$18.15	53,495
2017-01-23	$17.50	$17.80	$17.50	$17.65	$17.65	62,721
2017-01-20	$17.15	$17.95	$17.15	$17.60	$17.60	112,397
2017-01-19	$17.20	$17.50	$17.13	$17.20	$17.20	60,725
2017-01-18	$17.45	$17.45	$16.95	$17.30	$17.30	140,766
2017-01-17	$17.95	$18.25	$17.30	$17.35	$17.35	96,980
2017-01-13	$18.60	$19.00	$17.95	$18.00	$18.00	75,406
2017-01-12	$19.15	$19.15	$18.35	$18.50	$18.50	66,045
2017-01-11	$18.80	$19.55	$18.80	$19.25	$19.25	54,451
2017-01-10	$18.90	$19.00	$18.60	$18.95	$18.95	54,897
2017-01-09	$19.10	$19.10	$18.50	$18.55	$18.55	83,463
2017-01-06	$19.95	$20.15	$18.60	$19.05	$19.05	128,323
2017-01-05	$20.35	$20.50	$19.45	$19.90	$19.90	97,665
2017-01-04	$20.65	$20.80	$20.10	$20.35	$20.35	42,665
2017-01-03	$20.45	$20.70	$20.20	$20.55	$20.55	38,745
2016-12-30	$20.20	$20.25	$20.05	$20.15	$20.15	20,352
2016-12-29	$20.30	$20.50	$20.05	$20.15	$20.15	25,126
2016-12-28	$20.35	$20.45	$20.10	$20.35	$20.35	46,716
2016-12-27	$20.85	$21.05	$20.78	$20.85	$20.85	16,494
2016-12-23	$20.90	$21.10	$20.70	$20.75	$20.75	16,977
2016-12-22	$20.85	$20.90	$20.70	$20.90	$20.90	59,225
2016-12-21	$20.90	$21.05	$20.70	$20.85	$20.85	37,760
2016-12-20	$21.05	$21.05	$20.75	$20.90	$20.90	38,825
2016-12-19	$20.90	$20.95	$20.85	$20.85	$20.85	22,084
2016-12-16	$20.80	$20.90	$20.63	$20.80	$20.80	72,703
2016-12-15	$20.85	$21.00	$20.60	$20.75	$20.75	69,710
2016-12-14	$20.90	$21.05	$20.80	$20.80	$20.80	22,392
2016-12-13	$20.90	$21.15	$20.80	$20.95	$20.95	55,124
2016-12-12	$20.85	$21.27	$20.75	$20.90	$20.90	33,712
2016-12-09	$20.95	$21.25	$20.50	$20.95	$20.95	77,357
2016-12-08	$20.75	$21.00	$20.70	$20.95	$20.95	49,535
2016-12-07	$20.85	$20.85	$20.65	$20.65	$20.65	55,219
2016-12-06	$20.95	$20.95	$20.75	$20.85	$20.85	34,454
2016-12-05	$20.80	$20.95	$20.70	$20.85	$20.85	35,938
2016-12-02	$20.90	$20.90	$20.70	$20.75	$20.75	21,175
2016-12-01	$20.75	$21.00	$20.68	$20.85	$20.85	33,154
2016-11-30	$21.00	$21.10	$20.75	$20.80	$20.80	32,944
2016-11-29	$21.35	$21.43	$20.95	$20.95	$20.95	36,825
2016-11-28	$21.25	$21.45	$21.20	$21.30	$21.30	38,788
2016-11-25	$21.20	$21.55	$21.16	$21.35	$21.35	82,286
2016-11-23	$22.00	$22.00	$21.30	$21.35	$21.35	70,469
2016-11-22	$21.50	$22.45	$21.50	$22.00	$22.00	96,998
2016-11-21	$21.00	$21.60	$20.80	$21.50	$21.50	105,078
2016-11-18	$20.25	$20.70	$20.25	$20.70	$20.70	76,311
2016-11-17	$19.85	$20.30	$19.85	$20.20	$20.20	74,510
2016-11-16	$19.55	$19.95	$19.55	$19.75	$19.75	53,386
2016-11-15	$19.05	$19.75	$19.00	$19.55	$19.55	100,633
2016-11-14	$18.80	$19.10	$18.80	$19.05	$19.05	59,322
2016-11-11	$17.85	$18.80	$17.85	$18.80	$18.80	94,021
2016-11-10	$18.25	$18.55	$17.95	$17.95	$17.95	77,731
2016-11-09	$18.05	$18.60	$17.60	$18.45	$18.45	107,146
2016-11-08	$18.35	$18.35	$18.05	$18.25	$18.25	13,206
2016-11-07	$18.30	$18.40	$18.05	$18.35	$18.35	27,239
2016-11-04	$18.05	$18.20	$17.85	$18.00	$18.00	26,052
2016-11-03	$18.05	$18.25	$18.00	$18.00	$18.00	16,273
2016-11-02	$18.15	$18.15	$17.90	$18.00	$18.00	20,995
2016-11-01	$18.35	$18.35	$17.80	$17.85	$17.85	23,873
2016-10-31	$18.30	$18.30	$18.15	$18.30	$18.30	26,600
2016-10-28	$18.35	$18.35	$18.15	$18.20	$18.20	14,600
2016-10-27	$18.40	$18.40	$18.20	$18.30	$18.30	36,131
2016-10-26	$18.40	$18.68	$18.30	$18.35	$18.35	62,544
2016-10-25	$18.40	$18.55	$18.40	$18.55	$18.55	23,748
2016-10-24	$18.40	$18.45	$18.35	$18.45	$18.45	19,128
2016-10-21	$18.15	$18.40	$18.15	$18.30	$18.30	30,399
2016-10-20	$18.20	$18.40	$18.20	$18.35	$18.35	30,440
2016-10-19	$18.10	$18.35	$18.05	$18.25	$18.25	55,921
2016-10-18	$18.00	$18.20	$17.95	$18.05	$18.05	19,739
2016-10-17	$17.90	$18.05	$17.90	$18.00	$18.00	10,990
2016-10-14	$17.65	$18.10	$17.50	$18.05	$18.05	41,610
2016-10-13	$18.10	$18.10	$17.75	$17.85	$17.85	46,513
2016-10-12	$18.05	$18.35	$18.05	$18.30	$18.30	20,796
2016-10-11	$18.15	$18.30	$18.15	$18.20	$18.20	35,839
2016-10-10	$17.80	$18.21	$17.80	$18.20	$18.20	60,967
2016-10-07	$17.84	$17.90	$17.58	$17.82	$17.82	52,788
2016-10-06	$17.80	$18.13	$17.75	$17.90	$17.90	60,972
2016-10-05	$17.74	$17.92	$17.69	$17.87	$17.87	20,052
2016-10-04	$17.83	$17.83	$17.64	$17.73	$17.73	26,129
2016-10-03	$17.95	$17.95	$17.69	$17.85	$17.85	46,814
2016-09-30	$17.28	$17.90	$17.28	$17.81	$17.81	43,072
2016-09-29	$17.11	$17.37	$17.11	$17.31	$17.31	28,373
2016-09-28	$16.82	$17.25	$16.82	$17.14	$17.14	31,805
2016-09-27	$16.54	$17.01	$16.54	$16.98	$16.98	43,218
2016-09-26	$16.38	$16.65	$16.38	$16.54	$16.54	32,731
2016-09-23	$16.36	$16.53	$16.36	$16.46	$16.46	74,484
2016-09-22	$16.44	$16.71	$16.40	$16.45	$16.45	59,451
2016-09-21	$16.14	$16.59	$16.07	$16.44	$16.44	60,764
2016-09-20	$15.84	$16.31	$15.44	$16.11	$16.11	47,941
2016-09-19	$16.11	$16.20	$15.78	$15.83	$15.83	14,482
2016-09-16	$16.21	$16.22	$15.69	$16.13	$16.13	47,984
2016-09-15	$16.00	$16.27	$15.85	$16.11	$16.11	23,200
2016-09-14	$15.98	$16.02	$15.72	$15.92	$15.92	18,629
2016-09-13	$15.89	$16.00	$15.62	$15.80	$15.80	13,578
2016-09-12	$16.09	$16.24	$15.88	$16.03	$16.03	12,663
2016-09-09	$16.26	$16.27	$15.87	$15.89	$15.89	29,202
2016-09-08	$16.32	$16.40	$16.26	$16.34	$16.34	13,586
2016-09-07	$16.33	$16.40	$16.18	$16.35	$16.35	17,104
2016-09-06	$16.27	$16.40	$16.05	$16.33	$16.33	27,412
2016-09-02	$16.25	$16.35	$16.03	$16.22	$16.22	14,082
2016-09-01	$16.10	$16.39	$15.99	$16.17	$16.17	24,361
2016-08-31	$16.40	$16.40	$16.08	$16.24	$16.24	17,609
2016-08-30	$16.39	$16.40	$16.19	$16.38	$16.38	10,564
2016-08-29	$16.28	$16.40	$16.21	$16.31	$16.31	48,801
2016-08-26	$16.40	$16.40	$16.30	$16.36	$16.36	6,050
2016-08-25	$16.40	$16.40	$16.30	$16.40	$16.40	7,025
2016-08-24	$16.41	$16.43	$16.33	$16.39	$16.39	23,874
2016-08-23	$16.46	$16.52	$16.40	$16.41	$16.41	26,827
2016-08-22	$16.13	$16.59	$16.08	$16.41	$16.41	84,579
2016-08-19	$16.07	$16.31	$15.95	$16.15	$16.15	47,914
2016-08-18	$16.17	$16.17	$15.88	$16.12	$16.12	26,301
2016-08-17	$15.91	$16.15	$15.62	$16.13	$16.13	15,285
2016-08-16	$16.04	$16.06	$15.84	$15.96	$15.96	31,376
2016-08-15	$16.27	$16.27	$16.04	$16.08	$16.08	20,578
2016-08-12	$16.27	$16.35	$16.08	$16.26	$16.26	18,404
2016-08-11	$16.31	$16.38	$16.14	$16.30	$16.30	25,896
2016-08-10	$16.24	$16.43	$16.23	$16.32	$16.32	15,394
2016-08-09	$16.35	$16.43	$15.92	$16.30	$16.30	63,379
2016-08-08	$16.31	$16.44	$16.05	$16.33	$16.33	64,217
2016-08-05	$16.15	$16.41	$16.15	$16.20	$16.20	28,116
2016-08-04	$15.95	$16.29	$15.95	$16.08	$16.08	39,407
2016-08-03	$15.93	$16.20	$15.63	$16.13	$16.13	61,549
2016-08-02	$16.45	$16.45	$16.00	$16.00	$16.00	39,279
2016-08-01	$16.42	$16.65	$16.30	$16.43	$16.43	86,789
2016-07-29	$16.72	$16.78	$16.28	$16.42	$16.42	112,414
2016-07-28	$16.61	$17.00	$16.30	$16.75	$16.75	76,498
2016-07-27	$16.84	$17.12	$16.55	$16.65	$16.65	72,358
2016-07-26	$16.44	$17.53	$16.32	$16.84	$16.84	83,740
2016-07-25	$16.46	$16.84	$16.34	$16.40	$16.40	17,608
2016-07-22	$16.25	$16.61	$16.16	$16.54	$16.54	32,051
2016-07-21	$16.36	$16.75	$16.19	$16.31	$16.31	16,508
2016-07-20	$16.30	$16.68	$16.05	$16.37	$16.37	43,564
2016-07-19	$16.34	$16.67	$16.22	$16.23	$16.23	36,533
2016-07-18	$15.94	$16.51	$15.94	$16.45	$16.45	186,604
2016-07-15	$16.03	$16.10	$15.78	$15.97	$15.97	170,915
2016-07-14	$15.76	$16.35	$15.69	$15.90	$15.90	55,256
2016-07-13	$15.48	$15.74	$15.38	$15.67	$15.67	67,255
2016-07-12	$15.48	$15.61	$15.34	$15.42	$15.42	30,916
2016-07-11	$14.88	$15.50	$14.87	$15.33	$15.33	171,266
2016-07-08	$14.45	$14.98	$14.45	$14.86	$14.86	270,165
2016-07-07	$14.16	$14.34	$14.02	$14.31	$14.31	85,003
2016-07-06	$14.22	$14.33	$14.04	$14.10	$14.10	26,558
2016-07-05	$14.25	$14.40	$13.96	$14.24	$14.24	85,955
2016-07-01	$13.45	$14.53	$13.45	$13.86	$13.86	172,499
2016-06-30	$14.72	$15.33	$14.71	$15.33	$15.33	50,523
2016-06-29	$14.48	$14.63	$14.36	$14.48	$14.48	17,305
2016-06-28	$14.63	$14.80	$14.32	$14.35	$14.35	26,323
2016-06-27	$14.67	$14.73	$14.27	$14.49	$14.49	27,679
2016-06-24	$15.25	$15.25	$14.89	$14.91	$14.91	240,709
2016-06-23	$15.95	$16.08	$15.76	$15.85	$15.85	26,828
2016-06-22	$16.05	$16.05	$15.71	$15.83	$15.83	22,722
2016-06-21	$15.87	$15.99	$15.51	$15.97	$15.97	16,779
2016-06-20	$15.29	$15.97	$15.17	$15.85	$15.85	17,556
2016-06-17	$15.05	$15.24	$14.80	$15.14	$15.14	76,988
2016-06-16	$15.10	$15.10	$14.63	$15.01	$15.01	19,481
2016-06-15	$15.15	$15.35	$14.97	$15.13	$15.13	13,222
2016-06-14	$15.26	$15.42	$14.63	$15.03	$15.03	46,070
2016-06-13	$15.29	$15.45	$15.12	$15.35	$15.35	16,705
2016-06-10	$15.33	$15.47	$15.21	$15.28	$15.28	18,675
2016-06-09	$15.48	$15.55	$15.33	$15.51	$15.51	11,400
2016-06-08	$15.38	$15.64	$15.30	$15.45	$15.45	23,578
2016-06-07	$15.33	$15.45	$15.30	$15.36	$15.36	18,275
2016-06-06	$15.40	$15.65	$15.35	$15.53	$15.53	7,292
2016-06-03	$15.97	$16.19	$15.55	$15.60	$15.60	17,756
2016-06-02	$15.46	$16.02	$15.46	$15.96	$15.96	20,154
2016-06-01	$15.17	$15.54	$15.17	$15.38	$15.38	22,614
2016-05-31	$15.34	$15.56	$15.17	$15.30	$15.30	77,736
2016-05-27	$15.21	$15.65	$15.21	$15.31	$15.31	9,742
2016-05-26	$15.04	$15.36	$15.02	$15.22	$15.22	29,200
2016-05-25	$15.33	$15.66	$14.83	$15.14	$15.14	28,432
2016-05-24	$14.60	$15.21	$14.34	$15.09	$15.09	34,061
2016-05-23	$15.01	$15.03	$14.44	$14.45	$14.45	22,761
2016-05-20	$15.33	$15.38	$14.90	$15.00	$15.00	50,023
2016-05-19	$15.62	$15.62	$15.12	$15.25	$15.25	24,398
2016-05-18	$15.61	$15.89	$15.59	$15.64	$15.64	31,740
2016-05-17	$15.94	$16.07	$15.49	$15.64	$15.64	38,340
2016-05-16	$15.66	$16.07	$15.66	$15.92	$15.92	44,921
2016-05-13	$15.86	$16.04	$15.81	$15.87	$15.87	56,043
2016-05-12	$16.13	$16.15	$15.81	$15.99	$15.99	28,205
2016-05-11	$16.21	$16.41	$16.08	$16.13	$16.13	23,487
2016-05-10	$16.35	$16.51	$16.17	$16.32	$16.32	33,286
2016-05-09	$16.07	$16.42	$15.57	$16.32	$16.32	17,811
2016-05-06	$16.47	$16.59	$15.95	$16.11	$16.11	96,484
2016-05-05	$16.66	$16.77	$16.42	$16.49	$16.49	53,490
2016-05-04	$17.00	$17.00	$16.47	$16.75	$16.75	45,253
2016-05-03	$16.68	$17.09	$16.12	$16.93	$16.93	52,795
2016-05-02	$16.35	$17.01	$15.87	$16.75	$16.75	56,904
2016-04-29	$15.85	$16.49	$15.58	$16.47	$16.47	236,885
2016-04-28	$15.74	$16.19	$15.74	$15.86	$15.86	32,649
2016-04-27	$15.57	$15.95	$15.57	$15.77	$15.77	42,575
2016-04-26	$15.43	$15.81	$15.20	$15.57	$15.57	41,067
2016-04-25	$15.79	$15.79	$15.33	$15.40	$15.40	41,233
2016-04-22	$15.96	$16.38	$15.74	$15.96	$15.96	65,062
2016-04-21	$15.96	$16.07	$15.78	$15.96	$15.96	19,935
2016-04-20	$15.77	$16.09	$15.65	$16.00	$16.00	24,378
2016-04-19	$15.21	$15.90	$15.16	$15.76	$15.76	25,897
2016-04-18	$15.00	$15.17	$15.00	$15.07	$15.07	68,790
2016-04-15	$14.89	$15.03	$14.74	$14.92	$14.92	9,492
2016-04-14	$15.00	$15.01	$14.80	$14.83	$14.83	21,811
2016-04-13	$14.44	$15.04	$14.42	$14.97	$14.97	20,399
2016-04-12	$14.43	$14.69	$14.36	$14.41	$14.41	32,016
2016-04-11	$14.78	$14.78	$14.26	$14.43	$14.43	42,244
2016-04-08	$14.98	$15.03	$14.63	$14.69	$14.69	41,067
2016-04-07	$14.76	$15.00	$14.51	$14.89	$14.89	64,072
2016-04-06	$14.22	$14.97	$13.83	$14.89	$14.89	63,101
2016-04-05	$14.83	$14.97	$14.25	$14.26	$14.26	51,017
2016-04-04	$16.08	$16.10	$15.10	$15.10	$15.10	23,242
2016-04-01	$16.55	$16.80	$15.85	$16.01	$16.01	53,687
2016-03-31	$17.68	$17.68	$17.46	$17.59	$17.59	38,552
2016-03-30	$16.30	$17.89	$16.30	$17.75	$17.75	43,881
2016-03-29	$16.29	$16.48	$16.12	$16.41	$16.41	27,626
2016-03-28	$16.54	$16.54	$16.25	$16.25	$16.25	9,409
2016-03-24	$16.57	$16.65	$16.44	$16.53	$16.53	12,557
2016-03-23	$17.03	$17.36	$16.67	$16.71	$16.71	16,350
2016-03-22	$16.95	$17.59	$16.95	$17.04	$17.04	9,852
2016-03-21	$17.18	$17.35	$17.05	$17.05	$17.05	8,382
2016-03-18	$17.28	$17.58	$17.00	$17.27	$17.27	45,202
2016-03-17	$16.84	$17.37	$16.84	$17.15	$17.15	18,919
2016-03-16	$16.39	$16.91	$16.39	$16.79	$16.79	17,441
2016-03-15	$16.68	$16.69	$16.48	$16.50	$16.50	10,679
2016-03-14	$17.24	$17.24	$16.58	$16.73	$16.73	16,288
2016-03-11	$17.09	$17.46	$16.96	$17.31	$17.31	32,464
2016-03-10	$17.32	$17.60	$17.01	$17.04	$17.04	11,535
2016-03-09	$17.73	$17.74	$17.17	$17.28	$17.28	15,959
2016-03-08	$18.01	$18.01	$17.46	$17.48	$17.48	19,163
2016-03-07	$17.70	$18.14	$17.70	$17.85	$17.85	29,398
2016-03-04	$17.41	$17.82	$17.32	$17.70	$17.70	21,734
2016-03-03	$17.37	$17.58	$17.04	$17.50	$17.50	33,234
2016-03-02	$17.41	$17.48	$17.07	$17.29	$17.29	22,670
2016-03-01	$17.33	$17.64	$17.27	$17.48	$17.48	15,266
2016-02-29	$17.12	$17.40	$17.12	$17.27	$17.27	24,702
2016-02-26	$17.22	$17.44	$16.94	$17.16	$17.16	24,406
2016-02-25	$16.97	$17.43	$16.97	$17.35	$17.35	10,949
2016-02-24	$16.35	$16.99	$16.35	$16.97	$16.97	25,120
2016-02-23	$16.69	$17.16	$16.55	$16.55	$16.55	25,137
2016-02-22	$16.49	$16.94	$16.49	$16.76	$16.76	41,164
2016-02-19	$16.53	$16.90	$16.27	$16.38	$16.38	49,967
2016-02-18	$17.05	$17.21	$16.47	$16.54	$16.54	24,692
2016-02-17	$17.06	$17.39	$16.98	$17.08	$17.08	28,828
2016-02-16	$16.77	$17.19	$16.72	$17.02	$17.02	23,885
2016-02-12	$16.40	$16.69	$16.25	$16.62	$16.62	17,335
2016-02-11	$16.28	$16.60	$16.15	$16.18	$16.18	71,662
2016-02-10	$16.56	$16.94	$16.47	$16.50	$16.50	23,525
2016-02-09	$16.65	$17.00	$16.44	$16.50	$16.50	20,544
2016-02-08	$16.25	$16.93	$16.24	$16.88	$16.88	26,231
2016-02-05	$16.97	$17.05	$16.47	$16.47	$16.47	33,763
2016-02-04	$16.69	$17.17	$16.69	$17.07	$17.07	27,680
2016-02-03	$17.38	$17.38	$16.65	$16.71	$16.71	98,201
2016-02-02	$17.17	$17.33	$17.04	$17.28	$17.28	28,097
2016-02-01	$17.54	$17.63	$17.32	$17.38	$17.38	26,213
2016-01-29	$17.34	$17.71	$17.25	$17.71	$17.71	66,816
2016-01-28	$17.33	$17.44	$17.20	$17.24	$17.24	48,292
2016-01-27	$17.65	$17.94	$17.14	$17.20	$17.20	69,576
2016-01-26	$17.39	$18.06	$17.32	$17.62	$17.62	63,627
2016-01-25	$17.86	$18.18	$17.28	$17.36	$17.36	36,639
2016-01-22	$17.56	$17.98	$17.27	$17.98	$17.98	118,683
2016-01-21	$17.74	$17.85	$17.34	$17.42	$17.42	57,099
2016-01-20	$17.35	$17.88	$17.05	$17.70	$17.70	58,456
2016-01-19	$17.98	$18.24	$17.41	$17.51	$17.51	76,400
2016-01-15	$17.69	$17.89	$17.34	$17.83	$17.83	36,634
2016-01-14	$16.76	$18.28	$16.76	$18.09	$18.09	63,100
2016-01-13	$16.51	$17.10	$16.35	$16.67	$16.67	126,055
2016-01-12	$17.31	$17.40	$16.95	$17.11	$17.11	340,133
2016-01-11	$17.15	$17.40	$17.07	$17.13	$17.13	93,999
2016-01-08	$16.62	$17.27	$16.62	$16.93	$16.93	61,959
2016-01-07	$16.60	$16.77	$16.59	$16.65	$16.65	55,825
2016-01-06	$16.56	$16.75	$16.56	$16.68	$16.68	40,482
2016-01-05	$16.86	$16.86	$16.60	$16.76	$16.76	31,039
2016-01-04	$16.52	$16.77	$16.52	$16.75	$16.75	66,217
2015-12-31	$16.86	$16.88	$16.71	$16.74	$16.74	29,309
2015-12-30	$16.76	$17.00	$16.75	$16.86	$16.86	28,060
2015-12-29	$16.79	$17.00	$16.71	$16.92	$16.92	23,876
2015-12-28	$16.53	$16.76	$16.53	$16.72	$16.72	33,297
2015-12-24	$16.57	$16.76	$16.53	$16.54	$16.54	11,639
2015-12-23	$16.46	$16.63	$16.43	$16.55	$16.55	32,544
2015-12-22	$16.20	$16.60	$16.16	$16.50	$16.50	185,328
2015-12-21	$16.10	$16.31	$16.08	$16.15	$16.15	29,024
2015-12-18	$16.13	$16.20	$16.03	$16.05	$16.05	109,425
2015-12-17	$16.36	$16.37	$16.15	$16.20	$16.20	53,688
2015-12-16	$16.34	$16.49	$16.24	$16.26	$16.26	83,946
2015-12-15	$16.55	$16.62	$16.27	$16.34	$16.34	61,230
2015-12-14	$16.24	$16.49	$16.24	$16.29	$16.29	50,299
2015-12-11	$16.12	$16.41	$16.12	$16.18	$16.18	40,462
2015-12-10	$16.25	$16.47	$16.24	$16.34	$16.34	60,380
2015-12-09	$15.76	$16.60	$15.76	$16.22	$16.22	102,100
2015-12-08	$14.50	$14.63	$14.36	$14.46	$14.46	10,023
2015-12-07	$14.92	$15.02	$14.38	$14.55	$14.55	19,228
2015-12-04	$15.00	$15.16	$14.93	$15.01	$15.01	30,565
2015-12-03	$15.40	$15.42	$14.98	$15.01	$15.01	22,180
2015-12-02	$15.46	$15.46	$15.19	$15.28	$15.28	11,437
2015-12-01	$15.43	$15.50	$15.11	$15.44	$15.44	16,332
2015-11-30	$15.39	$15.56	$15.18	$15.33	$15.33	20,829
2015-11-27	$15.41	$15.56	$15.20	$15.50	$15.50	11,721
2015-11-25	$15.05	$15.34	$14.84	$15.26	$15.26	25,359
2015-11-24	$14.71	$14.97	$14.53	$14.94	$14.94	20,438
2015-11-23	$14.74	$14.93	$14.65	$14.82	$14.82	17,614
2015-11-20	$14.85	$15.03	$14.72	$14.86	$14.86	33,565
2015-11-19	$14.81	$14.85	$14.50	$14.75	$14.75	17,401
2015-11-18	$14.46	$14.80	$14.39	$14.76	$14.76	23,538
2015-11-17	$14.22	$14.73	$14.20	$14.36	$14.36	93,794
2015-11-16	$14.28	$14.45	$14.15	$14.28	$14.28	58,505
2015-11-13	$14.30	$14.61	$14.20	$14.26	$14.26	55,190
2015-11-12	$14.75	$14.75	$14.29	$14.42	$14.42	37,322
2015-11-11	$14.59	$14.87	$14.58	$14.84	$14.84	40,726
2015-11-10	$14.26	$14.52	$14.18	$14.51	$14.51	28,527
2015-11-09	$14.06	$14.26	$13.96	$14.10	$14.10	60,553
2015-11-06	$14.00	$14.10	$13.77	$14.10	$14.10	94,264
2015-11-05	$14.00	$14.61	$13.87	$14.05	$14.05	167,776
2015-11-04	$16.35	$16.54	$15.50	$15.84	$15.84	147,429
2015-11-03	$17.63	$17.81	$16.19	$16.20	$16.20	83,943
2015-11-02	$17.18	$17.74	$17.18	$17.71	$17.71	26,672
2015-10-30	$17.24	$17.41	$17.12	$17.13	$17.13	10,872
2015-10-29	$17.02	$17.30	$17.00	$17.21	$17.21	22,991
2015-10-28	$16.57	$17.20	$16.49	$17.20	$17.20	50,562
2015-10-27	$16.78	$16.78	$16.35	$16.48	$16.48	26,676
2015-10-26	$16.90	$17.00	$16.75	$16.88	$16.88	12,664
2015-10-23	$16.87	$17.14	$16.79	$17.01	$17.01	25,016
2015-10-22	$16.33	$17.35	$16.33	$16.81	$16.81	90,182
2015-10-21	$16.94	$16.94	$16.37	$16.37	$16.37	11,432
2015-10-20	$16.84	$17.07	$16.83	$17.00	$17.00	23,787
2015-10-19	$16.76	$16.89	$16.51	$16.85	$16.85	22,215
2015-10-16	$17.11	$17.11	$16.71	$16.89	$16.89	17,106
2015-10-15	$16.65	$17.03	$16.62	$17.02	$17.02	24,606
2015-10-14	$16.76	$16.99	$16.49	$16.52	$16.52	13,666
2015-10-13	$17.15	$17.42	$16.75	$16.85	$16.85	23,774
2015-10-12	$17.26	$17.34	$17.12	$17.18	$17.18	27,479
2015-10-09	$17.45	$17.63	$17.12	$17.26	$17.26	27,438
2015-10-08	$17.05	$17.53	$17.04	$17.34	$17.34	35,790
2015-10-07	$16.51	$17.11	$16.51	$17.09	$17.09	21,179
2015-10-06	$16.81	$16.93	$16.32	$16.38	$16.38	18,474
2015-10-05	$16.31	$16.96	$16.31	$16.90	$16.90	29,078
2015-10-02	$15.80	$16.24	$15.59	$16.19	$16.19	26,096
2015-10-01	$16.01	$16.17	$15.66	$15.86	$15.86	24,687
2015-09-30	$15.95	$16.13	$15.84	$16.06	$16.06	16,485
2015-09-29	$15.79	$15.96	$15.62	$15.87	$15.87	30,809
2015-09-28	$15.98	$16.06	$15.69	$15.69	$15.69	23,784
2015-09-25	$16.75	$16.75	$16.06	$16.08	$16.08	36,974
2015-09-24	$16.19	$16.63	$16.09	$16.58	$16.58	48,139
2015-09-23	$15.83	$16.37	$15.83	$16.29	$16.29	15,589
2015-09-22	$16.29	$16.54	$16.08	$16.11	$16.11	73,838
2015-09-21	$16.25	$16.91	$16.25	$16.38	$16.38	191,042
2015-09-18	$16.52	$16.86	$15.93	$16.04	$16.04	116,527
2015-09-17	$17.24	$17.46	$16.50	$16.72	$16.72	45,220
2015-09-16	$16.98	$17.29	$16.97	$17.24	$17.24	41,046
2015-09-15	$16.46	$16.95	$16.46	$16.92	$16.92	20,873
2015-09-14	$16.58	$16.71	$16.38	$16.39	$16.39	15,560
2015-09-11	$16.12	$16.71	$16.12	$16.60	$16.60	13,047
2015-09-10	$16.20	$16.36	$16.16	$16.28	$16.28	16,356
2015-09-09	$16.07	$16.29	$15.92	$16.12	$16.12	31,777
2015-09-08	$16.11	$16.55	$15.86	$15.99	$15.99	168,005
2015-09-04	$15.75	$16.05	$15.75	$15.97	$15.97	8,151
2015-09-03	$16.25	$16.30	$15.94	$15.96	$15.96	32,871
2015-09-02	$16.28	$16.33	$16.04	$16.27	$16.27	13,292
2015-09-01	$16.51	$16.94	$15.96	$16.14	$16.14	46,526
2015-08-31	$16.70	$17.10	$16.54	$16.73	$16.73	44,474
2015-08-28	$16.48	$17.09	$16.48	$16.80	$16.80	28,498
2015-08-27	$16.96	$16.96	$16.38	$16.59	$16.59	28,104
2015-08-26	$16.50	$16.95	$16.03	$16.87	$16.87	42,154
2015-08-25	$16.57	$16.64	$16.14	$16.24	$16.24	38,455
2015-08-24	$15.28	$16.49	$14.39	$16.21	$16.21	63,121
2015-08-21	$15.59	$16.24	$15.34	$16.09	$16.09	177,439
2015-08-20	$16.22	$16.27	$15.90	$15.96	$15.96	108,042
2015-08-19	$16.27	$16.38	$16.23	$16.27	$16.27	78,162
2015-08-18	$16.63	$16.63	$16.26	$16.41	$16.41	33,520
2015-08-17	$16.66	$16.72	$16.37	$16.59	$16.59	35,200
2015-08-14	$16.34	$16.86	$16.34	$16.80	$16.80	71,900
2015-08-13	$16.88	$16.92	$16.47	$16.49	$16.49	34,724
2015-08-12	$17.29	$17.29	$16.71	$16.90	$16.90	69,622
2015-08-11	$17.27	$17.35	$17.05	$17.09	$17.09	33,627

Franklin Covey Company (FC) News Headlines

Recent Franklin Covey Company (FC) News

Similar Companies to Franklin Covey Company (FC) in the Consulting Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Nielsen Holdings plc	NLSN	Consulting Services	Industrials	44,000
Thomson-Reuters Corp	TRI	Consulting Services	Industrials	43,000
Booz Allen Hamilton Holding Corp - Class A	BAH	Consulting Services	Industrials	27,000
IHS Markit Ltd	INFO	Consulting Services	Industrials	18,000
Verisk Analytics Inc	VRSK	Consulting Services	Industrials	10,800
Equifax Inc	EFX	Consulting Services	Industrials	9,000
ICF International Inc	ICFI	Consulting Services	Industrials	5,000
TransUnion	TRU	Consulting Services	Industrials	5,000
FTI Consulting Inc	FCN	Consulting Services	Industrials	4,400
Resources Connection Inc	RGP	Consulting Services	Industrials	4,000

Franklin Covey Company (FC) Exchange: NYSE