Fidelity D&D Bancorp Inc (FDBC) Stock Profile

Data as of May 2, 2025

$43.10 ($1.57) 3.78%

Fidelity D&D Bancorp Inc - Daily Information

Click for more stock information on Fidelity D&D Bancorp Inc.

Daily Information	Data
Date	May 2, 2025
Open	$41.15
Previous Close	$43.10
High	$43.10
Low	$41.15
Adjusted Open	$41.15
Previous Adjusted Close	$43.10
Adjusted High	$43.10
Adjusted Low	$41.15

Invest in Fidelity D&D Bancorp Inc (FDBC)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Join over 15 million registered users who invest on eToro.

Key People Fidelity D&D Bancorp Inc

Employee	Position
Daniel J. Santaniello	President, Chief Executive Officer & Director
Eugene J. Walsh	Chief Operating Officer & Vice President
Salvatore R. DeFrancesco	Chief Financial Officer, Treasurer & Executive VP
Kerry Lobel	Chief Information Officer & Senior Vice President
Michael J. Pacyna	Chief Business Development Officer & Executive VP
Timothy P. O'Brien	Chief Lending Officer & Senior Executive VP
Paul C. Woelkers	Director
Joann Marsili	Chief Marketing Officer & Senior Vice President
Brian J. Cali	Chairman
William Joyce	Independent Director
Richard M. Hotchkiss	Independent Director
Helen Beth Garofalo Vilcek	Independent Director
Alan Silverman	Independent Director
Michael J. McDonald	Vice Chairman
Richard J. Lettieri	Independent Director
Kristin Dempsey O'Donnell	Independent Director
John T. Cognetti	Secretary & Independent Director
Mary E. McDonald	Independent Director & Assistant Secretary

Company Profile Fidelity D&D Bancorp Inc

Exchange: NASDAQ

IPO Date: Jan. 2, 2001

Employees: 265

Sector: Financial Services

Industry: Banks-Regional

Website: Fidelity D&D Bancorp Inc Website

Address: Blakely And Drinker Streets, Dunmore, PA, United States, 18512

Historical Stock Data for Fidelity D&D Bancorp Inc (FDBC)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$41.15	$43.10	$41.15	$43.10	$43.10	4,771
2025-05-01	$40.50	$41.53	$39.74	$41.53	$41.53	7,052
2025-04-30	$40.00	$40.48	$40.00	$40.48	$40.48	9,015
2025-04-29	$39.59	$39.59	$38.78	$39.27	$39.27	4,237
2025-04-28	$38.18	$39.92	$38.18	$39.92	$39.92	9,724
2025-04-25	$38.50	$39.12	$37.57	$38.28	$38.28	14,372
2025-04-24	$39.49	$39.74	$38.55	$38.55	$38.55	6,707
2025-04-23	$40.70	$40.70	$38.69	$39.41	$39.41	7,734
2025-04-22	$38.01	$39.49	$38.01	$39.49	$39.49	4,824
2025-04-21	$38.01	$38.01	$37.00	$37.43	$37.43	6,341
2025-04-17	$37.46	$38.73	$37.46	$38.73	$38.73	4,765
2025-04-16	$39.00	$39.00	$37.53	$37.53	$37.53	3,649
2025-04-15	$39.03	$39.38	$38.75	$39.10	$39.10	6,538
2025-04-14	$38.89	$39.45	$38.42	$39.11	$39.11	7,449
2025-04-11	$39.79	$39.79	$39.52	$39.52	$39.52	3,344
2025-04-10	$41.31	$41.31	$39.21	$39.85	$39.85	5,762
2025-04-09	$40.19	$41.53	$40.19	$41.31	$41.31	14,420
2025-04-08	$42.09	$42.09	$39.89	$39.93	$39.93	4,013
2025-04-07	$41.30	$42.14	$40.49	$41.14	$41.14	6,461
2025-04-04	$39.45	$41.36	$38.99	$41.36	$41.36	13,599
2025-04-03	$41.30	$41.30	$39.15	$39.48	$39.48	6,856
2025-04-02	$42.48	$42.48	$41.69	$42.48	$42.48	9,142
2025-04-01	$42.25	$42.83	$42.14	$42.83	$42.83	6,397
2025-03-31	$41.50	$42.10	$40.60	$41.61	$41.61	8,103
2025-03-28	$42.99	$42.99	$42.21	$42.48	$42.48	3,498
2025-03-27	$43.96	$43.96	$43.03	$43.29	$43.29	5,720
2025-03-26	$43.42	$43.79	$43.30	$43.66	$43.66	5,652
2025-03-25	$43.96	$43.96	$43.20	$43.74	$43.74	3,112
2025-03-24	$44.15	$44.56	$43.18	$44.56	$44.56	5,187
2025-03-21	$43.31	$43.90	$42.90	$43.33	$43.33	20,626
2025-03-20	$43.90	$44.11	$43.49	$44.11	$44.11	2,713
2025-03-19	$42.93	$44.35	$42.93	$44.35	$44.35	2,981
2025-03-18	$41.80	$43.37	$41.80	$42.93	$42.93	11,278
2025-03-17	$42.10	$42.12	$42.10	$42.12	$42.12	3,223
2025-03-14	$42.38	$42.89	$42.30	$42.83	$42.83	5,056
2025-03-13	$42.73	$43.00	$41.76	$41.76	$41.76	6,703
2025-03-12	$43.66	$44.25	$42.90	$42.90	$42.90	14,600
2025-03-11	$43.25	$43.95	$43.25	$43.50	$43.50	6,249
2025-03-10	$43.53	$44.40	$42.65	$43.05	$43.05	10,064
2025-03-07	$44.10	$44.10	$43.99	$43.99	$43.99	5,982
2025-03-06	$42.82	$43.94	$42.82	$43.94	$43.94	3,742
2025-03-05	$43.22	$43.22	$43.22	$43.22	$43.22	4,111
2025-03-04	$43.21	$44.02	$43.10	$43.33	$43.33	7,845
2025-03-03	$44.20	$44.20	$43.89	$43.89	$43.89	8,405
2025-02-28	$44.85	$44.85	$44.82	$44.85	$44.85	4,108
2025-02-27	$44.08	$45.00	$43.40	$43.43	$43.43	4,684
2025-02-26	$44.10	$44.81	$44.04	$44.04	$44.04	5,657
2025-02-25	$43.80	$44.98	$43.80	$44.33	$44.33	7,846
2025-02-24	$43.40	$43.40	$43.38	$43.38	$43.38	3,962
2025-02-21	$44.23	$44.25	$43.43	$43.45	$43.45	7,442
2025-02-20	$45.00	$45.00	$43.21	$43.21	$43.21	5,709
2025-02-19	$44.26	$44.59	$44.26	$44.59	$44.59	3,509
2025-02-18	$44.05	$45.25	$44.05	$45.09	$45.09	5,420
2025-02-14	$45.09	$45.09	$44.51	$44.51	$44.51	1,579
2025-02-13	$44.43	$45.13	$44.43	$45.13	$44.73	5,624
2025-02-12	$45.50	$45.50	$44.90	$44.90	$44.50	4,962
2025-02-11	$44.76	$46.60	$44.76	$46.60	$46.18	10,606
2025-02-10	$45.49	$46.62	$45.01	$45.49	$45.08	7,919
2025-02-07	$48.22	$48.22	$45.76	$45.76	$45.35	8,287
2025-02-06	$46.00	$48.82	$46.00	$48.82	$48.82	9,274
2025-02-05	$44.76	$46.13	$44.76	$46.13	$46.13	5,663
2025-02-04	$43.55	$45.10	$43.55	$45.10	$45.10	4,221
2025-02-03	$42.77	$44.25	$42.65	$44.08	$44.08	9,304
2025-01-31	$44.42	$44.80	$43.50	$44.80	$44.80	14,220
2025-01-30	$44.43	$44.62	$44.43	$44.58	$44.58	3,460
2025-01-29	$44.00	$44.00	$43.81	$43.93	$43.93	2,406
2025-01-28	$44.63	$44.63	$44.60	$44.60	$44.60	4,216
2025-01-27	$43.14	$44.19	$43.14	$44.19	$44.19	5,005
2025-01-24	$44.00	$44.00	$43.18	$43.18	$43.18	3,273
2025-01-23	$42.77	$44.38	$42.77	$43.83	$43.83	7,762
2025-01-22	$43.86	$44.00	$43.05	$43.68	$43.68	10,562
2025-01-21	$42.90	$44.86	$42.90	$44.86	$44.86	5,420
2025-01-17	$43.00	$43.95	$42.62	$43.51	$43.51	14,524
2025-01-16	$44.80	$44.80	$43.60	$43.60	$43.60	6,400
2025-01-15	$44.78	$45.27	$44.39	$45.27	$45.27	5,286
2025-01-14	$43.41	$44.18	$42.52	$44.18	$44.18	3,679
2025-01-13	$42.53	$43.21	$42.25	$43.21	$43.21	7,918
2025-01-10	$42.19	$42.81	$41.00	$42.81	$42.81	13,151
2025-01-08	$44.70	$44.70	$43.43	$43.74	$43.74	4,541
2025-01-07	$46.36	$47.37	$44.26	$44.90	$44.90	6,843
2025-01-06	$48.18	$48.18	$45.75	$45.75	$45.75	8,397
2025-01-03	$46.93	$47.58	$46.90	$47.58	$47.58	4,196
2025-01-02	$47.53	$47.91	$46.95	$46.95	$46.95	4,790
2024-12-31	$48.93	$49.80	$48.80	$48.80	$48.80	5,451
2024-12-30	$48.04	$48.76	$48.03	$48.18	$48.18	4,180
2024-12-27	$48.70	$48.70	$48.70	$48.70	$48.70	3,780
2024-12-26	$50.56	$52.29	$50.39	$50.39	$50.39	7,020
2024-12-24	$50.51	$51.22	$50.50	$51.22	$51.22	4,811
2024-12-23	$50.26	$51.29	$50.01	$50.67	$50.67	11,190
2024-12-20	$47.70	$51.57	$47.70	$51.14	$51.14	44,286
2024-12-19	$49.75	$49.75	$48.50	$48.50	$48.50	6,633
2024-12-18	$54.72	$54.81	$49.89	$49.89	$49.89	13,466
2024-12-17	$54.25	$54.90	$54.25	$54.90	$54.90	6,800
2024-12-16	$54.50	$54.95	$54.29	$54.95	$54.95	4,155
2024-12-13	$53.92	$54.80	$53.77	$54.40	$54.40	17,064
2024-12-12	$53.75	$53.92	$53.50	$53.92	$53.92	7,990
2024-12-11	$55.27	$55.27	$53.78	$53.96	$53.96	16,915
2024-12-10	$54.25	$55.04	$53.91	$54.85	$54.85	6,057
2024-12-09	$54.49	$54.49	$53.51	$53.93	$53.93	8,460
2024-12-06	$53.66	$53.66	$53.66	$53.66	$53.66	2,315
2024-12-05	$54.29	$54.29	$53.13	$53.13	$53.13	5,184
2024-12-04	$53.45	$54.23	$52.93	$54.23	$54.23	8,851
2024-12-03	$53.85	$53.85	$53.79	$53.79	$53.79	3,156
2024-12-02	$53.25	$54.14	$53.25	$54.14	$54.14	4,312
2024-11-29	$53.18	$53.70	$53.18	$53.70	$53.70	2,449
2024-11-27	$53.75	$53.75	$53.02	$53.65	$53.65	6,295
2024-11-26	$54.72	$54.72	$53.75	$53.75	$53.75	3,603
2024-11-25	$55.43	$55.50	$54.40	$54.56	$54.56	12,593
2024-11-22	$54.55	$54.55	$54.00	$54.24	$54.24	7,087
2024-11-21	$54.87	$54.87	$53.71	$53.71	$53.71	7,975
2024-11-20	$54.34	$54.35	$53.15	$53.49	$53.49	3,423
2024-11-19	$52.75	$54.25	$52.75	$54.25	$54.25	3,979
2024-11-18	$54.50	$55.40	$53.50	$53.84	$53.84	33,867
2024-11-15	$56.05	$56.05	$54.91	$54.91	$54.91	3,811
2024-11-14	$55.68	$55.82	$55.60	$55.82	$55.42	5,552
2024-11-13	$56.10	$56.10	$55.53	$55.53	$55.13	9,193
2024-11-12	$56.00	$56.63	$55.55	$56.24	$55.83	17,671
2024-11-11	$55.56	$57.00	$55.55	$56.47	$56.06	19,317
2024-11-08	$56.89	$57.43	$55.89	$56.01	$56.01	16,375
2024-11-07	$59.02	$59.02	$56.33	$56.50	$56.50	30,276
2024-11-06	$56.00	$61.21	$55.34	$58.63	$58.63	40,303
2024-11-05	$52.38	$54.95	$51.75	$54.95	$54.95	11,426
2024-11-04	$51.85	$53.00	$51.57	$52.40	$52.40	6,599
2024-11-01	$52.19	$52.19	$52.19	$52.19	$52.19	1,991
2024-10-31	$51.62	$54.35	$50.01	$52.50	$52.50	7,332
2024-10-30	$51.37	$54.27	$50.24	$52.74	$52.74	10,605
2024-10-29	$52.40	$54.12	$51.62	$53.32	$53.32	5,761
2024-10-28	$50.41	$53.02	$50.41	$53.02	$53.02	4,114
2024-10-25	$51.40	$51.41	$50.30	$50.50	$50.50	4,085
2024-10-24	$52.00	$52.00	$52.00	$52.00	$52.00	1,602
2024-10-23	$50.00	$51.69	$49.96	$51.69	$51.69	11,504
2024-10-22	$51.21	$51.21	$50.75	$50.75	$50.75	2,515
2024-10-21	$52.43	$52.43	$50.40	$50.60	$50.60	3,400
2024-10-18	$53.94	$54.22	$51.56	$51.64	$51.64	26,078
2024-10-17	$54.50	$54.50	$52.33	$53.65	$53.65	4,508
2024-10-16	$53.56	$54.18	$52.75	$54.18	$54.18	13,236
2024-10-15	$50.35	$51.81	$50.35	$51.58	$51.58	9,874
2024-10-14	$50.09	$50.60	$50.02	$50.03	$50.03	2,217
2024-10-11	$48.81	$50.68	$48.60	$50.68	$50.68	10,803
2024-10-10	$48.07	$48.51	$47.31	$47.90	$47.90	10,373
2024-10-09	$48.42	$48.73	$48.00	$48.55	$48.55	5,385
2024-10-08	$47.31	$48.07	$46.84	$48.07	$48.07	3,557
2024-10-07	$48.44	$49.41	$47.30	$47.51	$47.51	14,206
2024-10-04	$47.52	$48.92	$47.52	$48.92	$48.92	3,311
2024-10-03	$47.50	$47.50	$47.41	$47.41	$47.41	3,279
2024-10-02	$47.74	$47.76	$47.74	$47.76	$47.76	1,920
2024-10-01	$50.23	$50.23	$48.11	$48.31	$48.31	20,815
2024-09-30	$49.36	$49.56	$49.34	$49.34	$49.34	2,369
2024-09-27	$48.50	$49.84	$48.50	$49.80	$49.80	3,525
2024-09-26	$49.22	$49.38	$47.95	$48.10	$48.10	9,485
2024-09-25	$48.52	$49.14	$48.39	$48.60	$48.60	3,820
2024-09-24	$49.67	$50.06	$48.98	$49.69	$49.69	11,756
2024-09-23	$51.49	$51.49	$49.22	$49.80	$49.80	16,705
2024-09-20	$54.12	$54.44	$51.24	$51.35	$51.35	30,903
2024-09-19	$55.36	$55.49	$54.84	$55.45	$55.45	3,376
2024-09-18	$53.67	$55.20	$52.43	$53.81	$53.81	13,538
2024-09-17	$54.55	$54.97	$54.30	$54.41	$54.41	13,896
2024-09-16	$54.74	$54.75	$54.11	$54.59	$54.59	6,906
2024-09-13	$52.13	$54.63	$52.13	$54.30	$54.30	3,833
2024-09-12	$51.01	$52.00	$51.01	$51.96	$51.96	4,383
2024-09-11	$51.50	$51.50	$50.46	$50.46	$50.46	6,101
2024-09-10	$52.54	$56.00	$51.28	$52.68	$52.68	3,747
2024-09-09	$51.30	$51.89	$51.30	$51.89	$51.89	3,857
2024-09-06	$51.00	$51.00	$51.00	$51.00	$51.00	2,629
2024-09-05	$52.39	$52.39	$51.77	$51.77	$51.77	2,601
2024-09-04	$51.51	$52.14	$51.51	$52.14	$52.14	2,167
2024-09-03	$52.65	$52.65	$51.93	$51.93	$51.93	4,333
2024-08-30	$52.75	$53.98	$52.75	$53.98	$53.98	2,105
2024-08-29	$51.75	$53.77	$50.50	$52.85	$52.85	6,090
2024-08-28	$49.38	$50.19	$49.38	$50.19	$50.19	2,511
2024-08-27	$50.23	$50.36	$49.63	$49.63	$49.63	3,290
2024-08-26	$50.19	$50.23	$50.00	$50.00	$50.00	2,805
2024-08-23	$50.22	$50.88	$49.69	$50.00	$50.00	8,046
2024-08-22	$46.47	$46.47	$46.23	$46.23	$46.23	1,557
2024-08-21	$46.58	$46.70	$46.31	$46.37	$46.37	2,413
2024-08-20	$47.61	$47.61	$46.69	$46.75	$46.75	3,884
2024-08-19	$47.85	$49.27	$47.85	$48.39	$48.00	4,804
2024-08-16	$45.89	$47.50	$45.89	$47.50	$47.12	2,532
2024-08-15	$45.03	$47.17	$45.03	$45.89	$45.52	5,093
2024-08-14	$44.34	$45.29	$44.23	$44.29	$43.93	6,017
2024-08-13	$43.93	$44.15	$43.93	$44.15	$43.79	3,112
2024-08-12	$44.13	$45.30	$43.44	$43.44	$43.44	21,654
2024-08-09	$44.76	$45.46	$43.93	$43.98	$43.98	20,097
2024-08-08	$43.43	$45.00	$43.34	$44.94	$44.94	16,485
2024-08-07	$43.37	$43.37	$42.75	$42.95	$42.95	11,032
2024-08-06	$42.32	$43.86	$42.32	$42.77	$42.77	12,646
2024-08-05	$42.71	$44.10	$42.18	$42.21	$42.21	9,491
2024-08-02	$48.40	$50.44	$46.44	$46.80	$46.80	8,117
2024-08-01	$51.52	$51.52	$50.00	$50.49	$50.49	6,822
2024-07-31	$52.30	$53.74	$51.90	$51.90	$51.90	11,497
2024-07-30	$53.49	$53.49	$51.98	$52.43	$52.43	7,126
2024-07-29	$55.50	$55.50	$53.04	$53.04	$53.04	5,090
2024-07-26	$55.73	$55.73	$54.43	$55.51	$55.51	6,682
2024-07-25	$55.87	$56.04	$54.50	$55.36	$55.36	19,336
2024-07-24	$54.66	$56.00	$54.32	$54.32	$54.32	13,186
2024-07-23	$53.30	$56.48	$51.16	$55.70	$55.70	22,173
2024-07-22	$55.50	$55.50	$52.23	$54.04	$54.04	13,325
2024-07-19	$55.90	$55.98	$51.43	$55.28	$55.28	12,787
2024-07-18	$54.82	$56.36	$54.40	$55.98	$55.98	35,436
2024-07-17	$54.84	$55.00	$53.57	$54.79	$54.79	10,455
2024-07-16	$51.05	$54.80	$50.90	$54.80	$54.80	35,915
2024-07-15	$47.78	$51.16	$47.76	$51.00	$51.00	11,932
2024-07-12	$46.00	$47.75	$46.00	$47.63	$47.63	7,171
2024-07-11	$42.94	$45.96	$42.94	$45.90	$45.90	14,795
2024-07-10	$41.53	$42.60	$41.49	$42.09	$42.09	12,387
2024-07-09	$41.94	$42.69	$41.57	$42.24	$42.24	15,350
2024-07-08	$41.74	$42.91	$41.10	$41.78	$41.78	15,268
2024-07-05	$43.81	$45.70	$41.55	$41.55	$41.55	11,038
2024-07-03	$43.18	$43.35	$43.02	$43.35	$43.35	1,652
2024-07-02	$43.79	$43.79	$42.23	$43.53	$43.53	2,940
2024-07-01	$43.86	$44.06	$43.76	$43.76	$43.76	4,002
2024-06-28	$42.85	$43.80	$42.00	$43.80	$43.80	56,843
2024-06-27	$42.65	$42.90	$42.00	$42.90	$42.90	9,811
2024-06-26	$43.04	$43.04	$42.00	$42.15	$42.15	10,141
2024-06-25	$44.17	$44.54	$42.86	$42.86	$42.86	8,447
2024-06-24	$44.81	$45.16	$44.81	$45.16	$45.16	1,804
2024-06-21	$44.90	$45.21	$44.69	$45.21	$45.21	17,183
2024-06-20	$43.88	$45.04	$43.88	$45.04	$45.04	4,158
2024-06-18	$45.34	$45.45	$45.34	$45.45	$45.45	6,773
2024-06-17	$43.87	$45.74	$43.87	$45.74	$45.74	3,258
2024-06-14	$44.75	$45.25	$44.70	$45.01	$45.01	13,001
2024-06-13	$45.32	$45.45	$45.05	$45.05	$45.05	5,122
2024-06-12	$45.96	$46.00	$45.41	$45.83	$45.83	6,188
2024-06-11	$45.03	$45.49	$45.00	$45.45	$45.45	3,596
2024-06-10	$45.44	$46.24	$45.09	$45.09	$45.09	3,682
2024-06-07	$45.89	$46.25	$45.46	$45.46	$45.46	10,365
2024-06-06	$45.92	$46.00	$45.92	$46.00	$46.00	1,866
2024-06-05	$45.44	$45.70	$45.44	$45.70	$45.70	2,481
2024-06-04	$46.05	$46.10	$44.85	$44.85	$44.85	1,712
2024-06-03	$46.25	$46.25	$45.78	$45.78	$45.78	1,729
2024-05-31	$46.21	$46.25	$46.21	$46.23	$46.23	3,692
2024-05-30	$44.96	$45.79	$44.96	$45.79	$45.79	3,675
2024-05-29	$45.76	$45.76	$44.92	$44.92	$44.92	6,386
2024-05-28	$46.25	$46.25	$45.21	$46.23	$46.23	3,939
2024-05-24	$46.40	$46.40	$45.85	$45.85	$45.85	2,402
2024-05-23	$46.50	$46.50	$45.34	$45.34	$45.34	4,697
2024-05-22	$46.19	$46.20	$46.19	$46.20	$46.20	2,817
2024-05-21	$46.95	$46.95	$46.88	$46.88	$46.88	735
2024-05-20	$46.60	$47.25	$46.60	$47.25	$47.25	1,338
2024-05-17	$46.60	$47.20	$46.60	$47.20	$47.20	4,992
2024-05-16	$46.90	$46.90	$46.50	$46.50	$46.13	3,676
2024-05-15	$46.60	$46.75	$46.25	$46.50	$46.13	3,663
2024-05-14	$46.90	$46.90	$46.40	$46.78	$46.41	2,540
2024-05-13	$46.40	$46.40	$46.10	$46.16	$45.79	1,328
2024-05-10	$46.77	$46.77	$46.10	$46.47	$46.47	3,384
2024-05-09	$47.40	$47.40	$47.08	$47.08	$47.08	2,894
2024-05-08	$47.29	$47.44	$47.29	$47.44	$47.44	1,573
2024-05-07	$47.95	$47.95	$47.30	$47.36	$47.36	4,485
2024-05-06	$46.05	$47.90	$46.05	$47.90	$47.90	4,300
2024-05-03	$47.00	$47.01	$46.54	$47.01	$47.01	3,398
2024-05-02	$47.15	$47.35	$46.00	$46.96	$46.96	9,253
2024-05-01	$46.13	$46.14	$46.13	$46.14	$46.14	4,899
2024-04-30	$45.10	$45.40	$44.66	$45.40	$45.40	4,627
2024-04-29	$45.45	$45.87	$45.45	$45.87	$45.87	4,164
2024-04-26	$45.97	$45.97	$45.60	$45.92	$45.92	4,493
2024-04-25	$46.25	$47.15	$45.50	$45.53	$45.53	6,075
2024-04-24	$46.10	$47.10	$46.10	$46.87	$46.87	5,737
2024-04-23	$46.74	$47.23	$45.75	$47.23	$47.23	9,439
2024-04-22	$46.33	$46.99	$44.98	$46.00	$46.00	8,893
2024-04-19	$44.84	$47.95	$44.84	$46.98	$46.98	3,966
2024-04-18	$46.20	$46.20	$45.31	$45.73	$45.73	8,287
2024-04-17	$45.75	$45.75	$45.00	$45.20	$45.20	3,676
2024-04-16	$45.02	$45.51	$45.02	$45.51	$45.51	1,787
2024-04-15	$45.70	$45.70	$45.20	$45.47	$45.47	2,356
2024-04-12	$44.00	$45.74	$44.00	$45.74	$45.74	2,268
2024-04-11	$45.80	$46.96	$45.73	$46.43	$46.43	6,044
2024-04-10	$47.07	$47.20	$46.70	$46.70	$46.70	6,850
2024-04-09	$44.56	$47.91	$44.56	$47.81	$47.81	4,412
2024-04-08	$47.42	$47.46	$47.00	$47.08	$47.08	1,971
2024-04-05	$45.75	$47.03	$45.75	$47.03	$47.03	2,007
2024-04-04	$46.40	$47.99	$46.40	$47.21	$47.21	7,212
2024-04-03	$46.40	$47.50	$46.40	$47.21	$47.21	4,860
2024-04-02	$46.30	$47.82	$46.30	$46.43	$46.43	3,667
2024-04-01	$47.01	$47.65	$47.01	$47.02	$47.02	3,562
2024-03-28	$47.60	$48.43	$47.05	$48.43	$48.43	3,618
2024-03-27	$45.25	$48.30	$45.25	$48.30	$48.30	6,455
2024-03-26	$46.03	$46.67	$46.03	$46.32	$46.32	3,459
2024-03-25	$46.05	$47.50	$45.90	$47.07	$47.07	2,816
2024-03-22	$48.50	$48.50	$47.00	$47.05	$47.05	2,858
2024-03-21	$48.50	$48.50	$48.43	$48.43	$48.43	4,270
2024-03-20	$45.50	$48.42	$45.50	$48.42	$48.42	3,529
2024-03-19	$47.01	$47.33	$46.45	$47.09	$47.09	4,141
2024-03-18	$47.67	$47.67	$47.15	$47.15	$47.15	2,484
2024-03-15	$44.65	$48.45	$44.65	$47.71	$47.71	25,193
2024-03-14	$46.80	$47.75	$45.33	$45.33	$45.33	13,069
2024-03-13	$47.87	$48.46	$47.58	$48.46	$48.46	4,565
2024-03-12	$49.00	$49.00	$48.26	$48.26	$48.26	3,878
2024-03-11	$50.56	$51.41	$50.56	$51.00	$51.00	1,947
2024-03-08	$50.64	$51.52	$49.70	$50.93	$50.93	4,424
2024-03-07	$48.80	$49.79	$48.70	$49.79	$49.79	4,628
2024-03-06	$50.36	$50.79	$48.80	$50.79	$50.79	6,295
2024-03-05	$49.00	$50.20	$48.73	$49.73	$49.73	4,705
2024-03-04	$50.30	$50.30	$49.12	$49.55	$49.55	3,215
2024-03-01	$49.06	$49.12	$49.06	$49.12	$49.12	4,025
2024-02-29	$49.33	$50.11	$49.33	$49.94	$49.94	4,616
2024-02-28	$47.29	$49.21	$47.29	$48.43	$48.43	4,146
2024-02-27	$48.00	$48.00	$47.80	$47.80	$47.80	1,968
2024-02-26	$48.50	$48.50	$47.99	$47.99	$47.99	1,721
2024-02-23	$47.89	$47.89	$47.78	$47.78	$47.78	4,943
2024-02-22	$46.50	$46.55	$45.50	$46.40	$46.40	9,866
2024-02-21	$46.03	$46.63	$46.00	$46.63	$46.63	3,091
2024-02-20	$43.92	$47.78	$43.92	$46.96	$46.96	3,961
2024-02-16	$50.58	$50.58	$48.55	$49.47	$49.47	9,762
2024-02-15	$48.46	$51.00	$48.46	$51.00	$51.00	6,488
2024-02-14	$45.85	$47.50	$45.01	$47.50	$47.15	8,871
2024-02-13	$47.89	$48.00	$44.20	$44.94	$44.94	10,343
2024-02-12	$49.48	$50.30	$49.26	$49.26	$49.26	6,479
2024-02-09	$46.95	$47.40	$46.95	$47.22	$47.22	4,467
2024-02-08	$46.01	$46.71	$46.01	$46.35	$46.35	11,003
2024-02-07	$45.80	$46.01	$45.75	$46.01	$46.01	5,015
2024-02-06	$45.55	$47.28	$45.55	$47.28	$47.28	3,412
2024-02-05	$46.30	$49.49	$46.30	$47.03	$47.03	4,521
2024-02-02	$48.51	$48.99	$48.51	$48.51	$48.51	4,203
2024-02-01	$50.88	$50.88	$47.55	$49.01	$49.01	10,462
2024-01-31	$50.81	$50.81	$49.73	$49.74	$49.74	4,089
2024-01-30	$52.15	$52.20	$52.15	$52.20	$52.20	2,028
2024-01-29	$50.50	$52.90	$50.00	$52.90	$52.90	5,882
2024-01-26	$50.53	$50.80	$50.50	$50.80	$50.80	2,340
2024-01-25	$49.10	$50.11	$49.00	$50.11	$50.11	4,554
2024-01-24	$48.55	$49.80	$48.55	$49.80	$49.80	5,613
2024-01-23	$49.29	$49.29	$48.51	$48.65	$48.65	5,810
2024-01-22	$45.90	$48.98	$45.60	$48.98	$48.98	14,548
2024-01-19	$47.75	$48.42	$46.90	$47.30	$47.30	15,028
2024-01-18	$47.50	$48.00	$46.99	$47.48	$47.48	14,191
2024-01-17	$50.95	$50.95	$49.41	$49.41	$49.41	3,232
2024-01-16	$50.00	$50.00	$49.22	$49.22	$49.22	3,302
2024-01-12	$51.26	$52.20	$51.09	$51.09	$51.09	5,151
2024-01-11	$50.45	$51.00	$50.25	$50.69	$50.69	5,560
2024-01-10	$50.15	$51.00	$50.15	$50.95	$50.95	9,170
2024-01-09	$51.27	$51.27	$50.53	$50.53	$50.53	3,358
2024-01-08	$53.50	$54.25	$52.52	$53.26	$53.26	4,443
2024-01-05	$56.49	$56.49	$53.55	$53.87	$53.87	15,542
2024-01-04	$55.55	$57.00	$55.42	$55.42	$55.42	5,361
2024-01-03	$58.86	$58.86	$55.68	$55.68	$55.68	9,146
2024-01-02	$58.90	$59.00	$58.55	$58.76	$58.76	6,977
2023-12-29	$57.40	$58.55	$57.30	$58.03	$58.03	7,056
2023-12-28	$58.80	$59.00	$57.53	$58.68	$58.68	8,376
2023-12-27	$57.89	$58.99	$57.80	$58.84	$58.84	10,703
2023-12-26	$57.66	$58.85	$57.66	$58.85	$58.85	11,110
2023-12-22	$57.99	$58.50	$57.15	$57.76	$57.76	13,270
2023-12-21	$58.70	$60.85	$57.94	$57.94	$57.94	11,858
2023-12-20	$58.70	$60.29	$58.20	$58.87	$58.87	16,588
2023-12-19	$59.84	$60.38	$58.20	$59.06	$59.06	20,953
2023-12-18	$59.50	$59.76	$58.00	$59.60	$59.60	20,053
2023-12-15	$58.81	$60.84	$57.74	$60.00	$60.00	59,418
2023-12-14	$57.70	$58.54	$57.33	$58.54	$58.54	14,173
2023-12-13	$57.00	$57.95	$56.13	$57.29	$57.29	21,009
2023-12-12	$58.31	$58.31	$56.67	$57.46	$57.46	10,013
2023-12-11	$56.68	$58.49	$55.50	$58.26	$58.26	8,933
2023-12-08	$55.93	$56.61	$55.50	$56.31	$56.31	14,869
2023-12-07	$54.24	$55.70	$54.24	$55.70	$55.70	6,188
2023-12-06	$55.00	$55.95	$54.10	$55.37	$55.37	6,468
2023-12-05	$53.81	$54.70	$53.38	$54.41	$54.41	5,092
2023-12-04	$53.50	$54.00	$53.00	$54.00	$54.00	10,005
2023-12-01	$51.28	$53.72	$51.28	$53.60	$53.60	9,512
2023-11-30	$51.94	$52.38	$50.75	$51.83	$51.83	7,679
2023-11-29	$51.83	$52.50	$51.70	$52.16	$52.16	7,799
2023-11-28	$51.83	$52.15	$51.75	$52.05	$52.05	5,974
2023-11-27	$51.26	$52.28	$51.00	$52.28	$52.28	5,905
2023-11-24	$51.18	$51.94	$51.00	$51.94	$51.94	2,744
2023-11-22	$51.48	$51.50	$50.95	$51.46	$51.46	3,831
2023-11-21	$51.18	$51.58	$50.81	$51.22	$51.22	4,774
2023-11-20	$52.50	$52.50	$51.73	$52.22	$52.22	4,596
2023-11-17	$53.62	$53.62	$52.15	$52.78	$52.78	15,351
2023-11-16	$52.01	$53.50	$50.70	$53.19	$53.19	19,548
2023-11-15	$51.66	$52.70	$51.66	$52.24	$51.87	9,011
2023-11-14	$51.50	$52.50	$50.99	$52.40	$52.03	22,457
2023-11-13	$49.90	$50.58	$49.50	$50.25	$49.89	6,037
2023-11-10	$48.45	$49.99	$48.45	$49.82	$49.47	8,151
2023-11-09	$47.38	$48.13	$47.38	$48.13	$47.79	5,344
2023-11-08	$46.60	$48.51	$46.60	$48.51	$48.17	5,877
2023-11-07	$47.40	$49.00	$47.40	$48.84	$48.49	7,553
2023-11-06	$48.71	$49.09	$48.25	$48.25	$47.91	6,023
2023-11-03	$47.03	$48.97	$46.38	$48.96	$48.61	9,062
2023-11-02	$46.00	$46.82	$45.00	$46.51	$46.18	13,278
2023-11-01	$45.00	$45.97	$44.99	$45.75	$45.43	8,850
2023-10-31	$44.00	$44.93	$43.83	$44.80	$44.48	5,701
2023-10-30	$44.49	$44.99	$44.25	$44.99	$44.67	6,606
2023-10-27	$44.68	$44.68	$43.70	$44.31	$44.31	7,695
2023-10-26	$43.50	$44.74	$43.40	$44.74	$44.74	4,402
2023-10-25	$43.05	$44.71	$43.05	$44.34	$44.34	8,118
2023-10-24	$45.65	$45.65	$43.50	$44.90	$44.90	8,057
2023-10-23	$43.90	$45.42	$43.90	$45.37	$45.37	8,690
2023-10-20	$45.50	$45.53	$44.50	$45.22	$45.22	9,887
2023-10-19	$44.79	$45.77	$44.79	$45.08	$45.08	4,881
2023-10-18	$46.00	$46.00	$44.23	$44.23	$44.23	4,034
2023-10-17	$44.75	$46.13	$44.75	$45.82	$45.82	9,117
2023-10-16	$44.32	$44.32	$42.70	$44.16	$44.16	5,997
2023-10-13	$44.88	$44.88	$43.20	$44.00	$44.00	6,874
2023-10-12	$43.98	$44.69	$43.98	$44.46	$44.46	2,612
2023-10-11	$45.00	$45.18	$44.63	$45.18	$45.18	4,520
2023-10-10	$44.06	$44.97	$43.10	$44.97	$44.97	12,292
2023-10-09	$44.22	$44.22	$43.15	$43.56	$43.56	5,826
2023-10-06	$44.20	$44.62	$44.20	$44.48	$44.48	4,354
2023-10-05	$44.00	$45.15	$44.00	$44.76	$44.76	6,584
2023-10-04	$42.83	$43.40	$42.69	$43.40	$43.40	6,282
2023-10-03	$43.40	$43.78	$42.29	$42.71	$42.71	8,021
2023-10-02	$45.13	$45.13	$42.64	$43.43	$43.43	9,387
2023-09-29	$45.50	$46.76	$45.40	$45.40	$45.40	5,492
2023-09-28	$45.00	$46.39	$44.70	$45.81	$45.81	4,120
2023-09-27	$44.44	$46.00	$44.20	$45.65	$45.65	5,565
2023-09-26	$45.45	$45.51	$45.10	$45.33	$45.33	3,943
2023-09-25	$45.56	$46.78	$45.24	$46.00	$46.00	12,190
2023-09-22	$45.43	$45.54	$45.10	$45.39	$45.39	5,500
2023-09-21	$45.03	$45.44	$44.82	$44.82	$44.82	3,424
2023-09-20	$47.00	$47.00	$45.47	$45.47	$45.47	6,740
2023-09-19	$46.34	$46.72	$45.58	$45.60	$45.60	3,608
2023-09-18	$46.93	$46.93	$46.01	$46.01	$46.01	4,629
2023-09-15	$46.24	$47.00	$45.54	$47.00	$47.00	25,869
2023-09-14	$44.22	$46.78	$44.22	$46.11	$46.11	15,826
2023-09-13	$45.20	$45.20	$43.51	$43.78	$43.78	5,082
2023-09-12	$44.41	$44.55	$43.25	$43.98	$43.98	10,174
2023-09-11	$45.83	$45.83	$44.08	$44.08	$44.08	4,175
2023-09-08	$45.64	$46.00	$45.10	$45.43	$45.43	3,920
2023-09-07	$45.50	$45.94	$44.74	$45.06	$45.06	17,332
2023-09-06	$46.17	$46.96	$45.51	$45.60	$45.60	4,718
2023-09-05	$47.23	$47.23	$45.60	$46.32	$46.32	8,580
2023-09-01	$47.53	$47.67	$46.68	$46.68	$46.68	7,449
2023-08-31	$48.66	$48.66	$47.15	$47.39	$47.39	7,266
2023-08-30	$47.47	$48.65	$46.94	$48.44	$48.44	8,554
2023-08-29	$46.32	$48.00	$45.35	$47.81	$47.81	16,465
2023-08-28	$46.30	$46.95	$46.30	$46.43	$46.43	4,377
2023-08-25	$45.30	$46.19	$45.30	$46.19	$46.19	3,458
2023-08-24	$46.01	$46.58	$45.69	$46.06	$46.06	6,652
2023-08-23	$46.13	$46.28	$45.41	$46.12	$46.12	6,560
2023-08-22	$46.20	$46.20	$45.78	$45.94	$45.94	3,625
2023-08-21	$46.64	$47.23	$46.30	$46.43	$46.43	6,918
2023-08-18	$47.23	$47.93	$46.11	$46.11	$46.11	21,213
2023-08-17	$48.03	$48.66	$47.60	$47.60	$47.60	11,492
2023-08-16	$48.00	$48.53	$46.50	$48.18	$47.82	13,140
2023-08-15	$49.87	$49.87	$48.55	$48.55	$48.55	2,695
2023-08-14	$50.72	$50.72	$49.61	$49.61	$49.61	2,842
2023-08-11	$49.52	$50.27	$49.52	$50.27	$50.27	3,480
2023-08-10	$50.44	$50.85	$49.76	$49.90	$49.90	4,782
2023-08-09	$50.00	$50.24	$49.08	$49.90	$49.90	4,300
2023-08-08	$50.71	$51.12	$49.35	$50.12	$50.12	20,692
2023-08-07	$52.46	$52.75	$51.03	$51.08	$51.08	35,041
2023-08-04	$50.57	$52.80	$48.22	$52.22	$52.22	23,903
2023-08-03	$49.50	$50.58	$48.92	$50.58	$50.58	23,334
2023-08-02	$50.06	$50.45	$49.18	$49.28	$49.28	28,050
2023-08-01	$50.58	$50.58	$49.75	$50.14	$50.14	6,694
2023-07-31	$50.36	$50.74	$49.59	$50.74	$50.74	8,773
2023-07-28	$49.99	$50.75	$49.19	$49.73	$49.73	25,257
2023-07-27	$49.26	$49.97	$49.26	$49.74	$49.74	6,410
2023-07-26	$50.00	$50.00	$48.64	$49.00	$49.00	9,254
2023-07-25	$49.94	$51.47	$48.62	$50.37	$50.37	29,394
2023-07-24	$47.61	$49.98	$47.41	$49.97	$49.97	28,514
2023-07-21	$50.00	$50.00	$45.00	$47.55	$47.55	11,798
2023-07-20	$47.64	$50.00	$47.40	$50.00	$50.00	9,273
2023-07-19	$47.81	$48.92	$46.52	$47.71	$47.71	3,609
2023-07-18	$45.18	$47.78	$45.18	$47.44	$47.44	6,491
2023-07-17	$44.50	$45.35	$44.11	$45.24	$45.24	16,008
2023-07-14	$45.01	$45.50	$43.81	$43.92	$43.92	6,018
2023-07-13	$45.25	$45.87	$45.01	$45.38	$45.38	9,773
2023-07-12	$45.57	$45.70	$44.92	$44.92	$44.92	4,889
2023-07-11	$46.50	$46.50	$45.12	$45.24	$45.24	4,948
2023-07-10	$46.38	$46.96	$46.28	$46.28	$46.28	5,697
2023-07-07	$46.51	$47.20	$46.51	$46.99	$46.99	25,842
2023-07-06	$47.00	$47.85	$45.09	$46.48	$46.48	10,316
2023-07-05	$48.63	$49.40	$47.20	$47.20	$47.20	9,534
2023-07-03	$48.53	$48.80	$48.20	$48.71	$48.71	2,973
2023-06-30	$48.46	$48.85	$48.27	$48.59	$48.59	5,038
2023-06-29	$48.90	$49.00	$48.23	$48.71	$48.71	14,034
2023-06-28	$48.15	$49.28	$48.15	$48.97	$48.97	9,285
2023-06-27	$49.52	$49.71	$47.89	$48.15	$48.15	13,623
2023-06-26	$49.00	$49.82	$47.04	$48.77	$48.77	19,429
2023-06-23	$50.25	$50.77	$47.73	$49.31	$49.31	543,863
2023-06-22	$49.60	$51.32	$48.75	$50.74	$50.74	27,271
2023-06-21	$50.50	$50.50	$49.06	$49.56	$49.56	23,323
2023-06-20	$48.93	$51.07	$48.09	$50.67	$50.67	35,113
2023-06-16	$49.05	$49.36	$48.32	$49.36	$49.36	25,743
2023-06-15	$48.79	$49.24	$48.56	$48.88	$48.88	19,736
2023-06-14	$48.05	$49.23	$47.95	$48.56	$48.56	16,787
2023-06-13	$46.61	$48.78	$46.61	$48.00	$48.00	10,887
2023-06-12	$45.63	$46.97	$45.00	$46.68	$46.68	16,691
2023-06-09	$44.00	$45.93	$44.00	$45.79	$45.79	9,972
2023-06-08	$42.75	$44.40	$42.00	$44.06	$44.06	14,500
2023-06-07	$39.69	$42.96	$39.69	$42.96	$42.96	8,614
2023-06-06	$38.18	$39.48	$38.18	$39.47	$39.47	8,850
2023-06-05	$39.35	$39.35	$38.16	$38.62	$38.62	5,829
2023-06-02	$39.00	$40.23	$39.00	$39.60	$39.60	10,061
2023-06-01	$37.99	$39.75	$37.99	$38.41	$38.41	8,242
2023-05-31	$37.89	$37.89	$37.65	$37.80	$37.80	2,586
2023-05-30	$38.80	$38.80	$38.56	$38.61	$38.61	2,269
2023-05-26	$38.05	$39.75	$38.05	$39.50	$39.50	4,505
2023-05-25	$38.58	$38.58	$35.51	$38.01	$38.01	5,967
2023-05-24	$39.34	$39.34	$38.28	$38.93	$38.93	3,768
2023-05-23	$39.40	$40.23	$38.87	$38.87	$38.87	4,195
2023-05-22	$39.67	$40.82	$38.72	$39.30	$39.30	16,279
2023-05-19	$40.37	$41.30	$39.06	$39.46	$39.46	4,531
2023-05-18	$40.70	$40.84	$39.90	$40.17	$40.17	9,946
2023-05-17	$39.88	$41.39	$39.60	$41.39	$41.02	11,065
2023-05-16	$38.98	$39.69	$38.98	$39.50	$39.15	2,329
2023-05-15	$38.97	$39.60	$38.94	$39.18	$38.83	5,198
2023-05-12	$39.42	$39.67	$38.30	$39.44	$39.09	4,416
2023-05-11	$39.76	$39.76	$39.46	$39.46	$39.11	2,399
2023-05-10	$40.74	$40.77	$40.05	$40.10	$39.74	8,779
2023-05-09	$41.42	$41.42	$40.60	$41.16	$40.79	3,078
2023-05-08	$41.44	$42.25	$40.67	$41.76	$41.39	5,222
2023-05-05	$40.92	$41.78	$40.92	$41.78	$41.78	1,668
2023-05-04	$42.85	$42.85	$40.60	$40.60	$40.60	7,202
2023-05-03	$43.04	$43.61	$42.15	$42.60	$42.60	10,547
2023-05-02	$43.50	$43.80	$41.86	$42.62	$42.62	17,560
2023-05-01	$43.00	$43.50	$42.96	$43.50	$43.50	5,744
2023-04-28	$44.10	$44.25	$42.50	$43.29	$43.29	11,102
2023-04-27	$43.00	$43.00	$42.25	$42.61	$42.61	5,497
2023-04-26	$44.00	$44.00	$42.53	$42.53	$42.53	6,692
2023-04-25	$42.58	$45.00	$42.58	$43.84	$43.84	5,258
2023-04-24	$43.87	$44.54	$43.00	$44.02	$44.02	2,692
2023-04-21	$44.34	$44.46	$44.25	$44.25	$44.25	2,222
2023-04-20	$44.16	$44.50	$44.16	$44.34	$44.34	2,278
2023-04-19	$44.59	$45.26	$44.27	$44.33	$44.33	2,464
2023-04-18	$44.53	$44.58	$44.00	$44.58	$44.58	2,930
2023-04-17	$44.50	$45.25	$44.00	$44.53	$44.53	12,385
2023-04-14	$44.43	$46.25	$44.15	$44.58	$44.58	7,916
2023-04-13	$44.06	$44.43	$43.65	$44.43	$44.43	4,845
2023-04-12	$44.01	$44.75	$44.01	$44.20	$44.20	5,767
2023-04-11	$44.30	$45.01	$44.21	$44.21	$44.21	5,259
2023-04-10	$45.16	$45.61	$42.50	$44.93	$44.93	6,377
2023-04-06	$45.09	$45.09	$45.09	$45.09	$45.09	1,152
2023-04-05	$45.08	$45.59	$44.50	$45.09	$45.09	3,922
2023-04-04	$45.65	$45.65	$45.02	$45.28	$45.28	3,753
2023-04-03	$45.53	$46.50	$45.53	$46.00	$46.00	4,336
2023-03-31	$46.00	$46.50	$45.53	$45.66	$45.66	5,556
2023-03-30	$45.75	$46.65	$45.50	$46.00	$46.00	6,399
2023-03-29	$46.76	$46.76	$46.76	$46.76	$46.76	1,448
2023-03-28	$46.36	$47.30	$46.12	$46.93	$46.93	12,653
2023-03-27	$45.85	$46.54	$45.31	$46.54	$46.54	6,182
2023-03-24	$45.00	$46.50	$45.00	$46.20	$46.20	4,410
2023-03-23	$45.68	$47.28	$45.68	$46.36	$46.36	7,571
2023-03-22	$46.75	$46.95	$46.35	$46.35	$46.35	3,492
2023-03-21	$46.27	$47.10	$46.24	$46.88	$46.88	3,143
2023-03-20	$46.35	$46.95	$45.66	$45.66	$45.66	6,347
2023-03-17	$47.07	$47.74	$45.31	$46.45	$46.45	4,273
2023-03-16	$45.89	$47.55	$45.89	$47.50	$47.50	6,435
2023-03-15	$44.50	$46.63	$43.50	$45.00	$45.00	6,366
2023-03-14	$43.92	$46.55	$43.92	$44.38	$44.38	7,657
2023-03-13	$45.85	$45.85	$43.02	$43.02	$43.02	12,886
2023-03-10	$48.32	$48.32	$46.24	$46.63	$46.63	28,049
2023-03-09	$47.90	$48.39	$47.53	$48.06	$48.06	5,473
2023-03-08	$48.42	$48.43	$47.70	$48.43	$48.43	6,032
2023-03-07	$47.75	$48.02	$47.75	$48.02	$48.02	2,740
2023-03-06	$48.57	$48.83	$47.59	$48.00	$48.00	4,304
2023-03-03	$48.80	$49.09	$48.27	$48.57	$48.57	4,227
2023-03-02	$49.58	$49.98	$49.23	$49.23	$49.23	4,178
2023-03-01	$49.30	$50.00	$49.30	$49.83	$49.83	8,655
2023-02-28	$49.65	$49.89	$49.30	$49.57	$49.57	1,679
2023-02-27	$49.47	$49.99	$49.47	$49.99	$49.99	2,466
2023-02-24	$49.82	$49.96	$49.15	$49.96	$49.96	1,945
2023-02-23	$50.57	$50.82	$50.23	$50.34	$50.34	3,834
2023-02-22	$49.00	$50.18	$49.00	$49.68	$49.68	2,080
2023-02-21	$49.44	$49.44	$49.44	$49.44	$49.44	1,709
2023-02-17	$49.42	$49.98	$49.08	$49.98	$49.98	6,197
2023-02-16	$51.68	$51.68	$49.58	$50.00	$50.00	10,365
2023-02-15	$50.60	$52.90	$50.60	$51.90	$51.53	10,724
2023-02-14	$50.80	$52.17	$50.80	$52.00	$51.63	19,202
2023-02-13	$50.92	$51.39	$50.48	$51.38	$51.01	7,838
2023-02-10	$50.32	$52.00	$50.32	$50.94	$50.94	10,780
2023-02-09	$50.36	$50.80	$50.23	$50.48	$50.48	5,220
2023-02-08	$49.23	$51.00	$49.23	$50.36	$50.36	9,274
2023-02-07	$49.25	$49.99	$49.03	$49.20	$49.20	9,369
2023-02-06	$49.97	$49.97	$48.75	$49.11	$49.11	6,960
2023-02-03	$48.35	$49.49	$48.35	$49.17	$49.17	6,819
2023-02-02	$48.98	$48.99	$48.35	$48.80	$48.80	5,550
2023-02-01	$47.25	$51.00	$47.00	$48.99	$48.99	21,570
2023-01-31	$46.41	$47.71	$46.41	$47.71	$47.71	3,739
2023-01-30	$46.50	$46.50	$46.50	$46.50	$46.50	1,420
2023-01-27	$46.13	$46.55	$46.13	$46.55	$46.55	3,497
2023-01-26	$46.23	$47.50	$45.79	$46.60	$46.60	2,816
2023-01-25	$46.00	$47.00	$46.00	$46.99	$46.99	4,340
2023-01-24	$45.74	$46.89	$45.74	$46.89	$46.89	5,864
2023-01-23	$46.74	$47.45	$46.07	$46.60	$46.60	7,560
2023-01-20	$46.62	$46.62	$45.72	$46.32	$46.32	7,036
2023-01-19	$45.82	$46.19	$45.35	$45.75	$45.75	4,054
2023-01-18	$46.76	$46.76	$46.30	$46.62	$46.62	2,974
2023-01-17	$46.75	$46.85	$45.92	$46.17	$46.17	2,923
2023-01-13	$46.36	$47.10	$46.02	$47.10	$47.10	2,262
2023-01-12	$46.78	$47.04	$46.11	$47.04	$47.04	1,850
2023-01-11	$46.05	$47.69	$46.05	$46.61	$46.61	2,314
2023-01-10	$45.65	$46.50	$45.55	$46.36	$46.36	3,147
2023-01-09	$45.00	$47.70	$45.00	$45.63	$45.63	10,008
2023-01-06	$45.19	$46.08	$45.10	$45.15	$45.15	8,906
2023-01-05	$46.00	$46.18	$44.65	$44.65	$44.65	16,729
2023-01-04	$46.64	$46.71	$45.24	$45.84	$45.84	2,346
2023-01-03	$47.07	$47.07	$46.20	$46.20	$46.20	2,568
2022-12-30	$45.50	$47.14	$45.50	$47.14	$47.14	2,214
2022-12-29	$46.35	$46.60	$45.50	$45.53	$45.53	8,042
2022-12-28	$47.13	$47.13	$46.04	$46.04	$46.04	2,780
2022-12-27	$45.59	$47.02	$45.30	$46.50	$46.50	3,431
2022-12-23	$45.69	$46.22	$43.80	$45.91	$45.91	4,217
2022-12-22	$46.66	$46.66	$44.20	$45.10	$45.10	4,786
2022-12-21	$46.53	$46.53	$44.50	$46.03	$46.03	3,846
2022-12-20	$46.38	$47.63	$45.07	$45.63	$45.63	3,220
2022-12-19	$46.07	$47.24	$45.10	$45.80	$45.80	9,283
2022-12-16	$46.55	$46.55	$45.20	$45.89	$45.89	5,941
2022-12-15	$46.79	$47.12	$45.72	$46.00	$46.00	4,861
2022-12-14	$47.12	$47.12	$46.53	$46.53	$46.53	1,350
2022-12-13	$47.49	$47.49	$47.00	$47.00	$47.00	3,005
2022-12-12	$47.03	$47.17	$47.03	$47.17	$47.17	1,055
2022-12-09	$47.26	$47.74	$46.88	$46.88	$46.88	8,320
2022-12-08	$47.48	$47.48	$46.00	$46.82	$46.82	5,707
2022-12-07	$47.20	$47.45	$46.70	$47.00	$47.00	12,669
2022-12-06	$47.44	$47.44	$46.77	$46.77	$46.77	2,483
2022-12-05	$47.76	$47.76	$46.67	$47.04	$47.04	5,337
2022-12-02	$47.77	$48.00	$47.37	$47.70	$47.70	3,340
2022-12-01	$48.19	$48.19	$47.56	$47.56	$47.56	1,986
2022-11-30	$48.35	$48.60	$46.47	$48.60	$48.60	4,953
2022-11-29	$48.32	$48.36	$47.75	$48.00	$48.00	7,587
2022-11-28	$48.64	$48.64	$47.75	$48.08	$48.08	2,894
2022-11-25	$48.13	$48.65	$48.13	$48.40	$48.40	3,472
2022-11-23	$49.12	$49.12	$48.03	$48.35	$48.35	5,758
2022-11-22	$48.83	$49.13	$48.50	$48.95	$48.95	6,978
2022-11-21	$48.19	$48.67	$47.59	$48.33	$48.33	1,091
2022-11-18	$49.97	$49.97	$47.35	$48.15	$48.15	3,084
2022-11-17	$47.92	$47.92	$47.92	$47.92	$47.92	759
2022-11-16	$47.36	$48.01	$47.05	$47.29	$46.94	9,707
2022-11-15	$46.60	$47.43	$46.50	$46.80	$46.45	3,382
2022-11-14	$45.97	$46.80	$45.97	$46.80	$46.45	3,558
2022-11-11	$46.94	$47.30	$46.30	$46.80	$46.45	2,872
2022-11-10	$47.64	$48.00	$46.46	$46.46	$46.11	9,664
2022-11-09	$46.12	$47.99	$46.05	$47.98	$47.62	1,227
2022-11-08	$45.80	$46.91	$45.60	$46.91	$46.56	2,451
2022-11-07	$46.44	$47.50	$46.05	$46.05	$45.71	1,906
2022-11-04	$46.50	$46.50	$46.32	$46.33	$45.98	1,176
2022-11-03	$46.69	$46.69	$46.69	$46.69	$46.34	266
2022-11-02	$46.59	$46.72	$46.59	$46.69	$46.34	2,727
2022-11-01	$47.26	$47.26	$47.26	$47.26	$46.91	1,479
2022-10-31	$47.24	$47.24	$46.55	$46.70	$46.35	2,064
2022-10-28	$47.96	$48.00	$47.00	$47.29	$47.29	2,425
2022-10-27	$46.70	$46.70	$46.70	$46.70	$46.70	694
2022-10-26	$46.01	$47.52	$46.00	$46.70	$46.70	3,349
2022-10-25	$44.39	$46.60	$44.39	$46.30	$46.30	9,912
2022-10-24	$44.95	$45.10	$44.50	$44.50	$44.50	3,420
2022-10-21	$43.85	$44.49	$43.70	$44.49	$44.49	2,879
2022-10-20	$44.00	$44.00	$43.02	$43.53	$43.53	1,533
2022-10-19	$42.00	$43.30	$42.00	$43.30	$43.30	9,648
2022-10-18	$41.00	$42.20	$41.00	$42.20	$42.20	3,500
2022-10-17	$40.98	$41.25	$40.98	$41.25	$41.25	2,843
2022-10-14	$40.91	$40.98	$40.82	$40.98	$40.98	1,808
2022-10-13	$41.00	$42.00	$40.80	$40.82	$40.82	5,669
2022-10-12	$41.25	$41.40	$41.25	$41.39	$41.39	3,149
2022-10-11	$41.25	$42.46	$41.00	$41.55	$41.55	18,224
2022-10-10	$41.34	$41.97	$41.00	$41.53	$41.53	1,714
2022-10-07	$41.82	$42.15	$41.32	$41.32	$41.32	6,611
2022-10-06	$42.27	$42.27	$41.35	$41.70	$41.70	1,880
2022-10-05	$41.00	$42.50	$40.89	$41.94	$41.94	9,354
2022-10-04	$41.10	$42.05	$39.70	$41.13	$41.13	4,533
2022-10-03	$40.21	$41.66	$40.21	$41.10	$41.10	6,576
2022-09-30	$40.03	$41.61	$40.02	$40.35	$40.35	8,074
2022-09-29	$39.65	$40.82	$39.50	$40.05	$40.05	16,706
2022-09-28	$39.45	$41.06	$39.45	$40.01	$40.01	11,483
2022-09-27	$42.50	$42.50	$39.25	$40.00	$40.00	9,572
2022-09-26	$40.05	$40.50	$40.00	$40.05	$40.05	5,743
2022-09-23	$40.33	$40.52	$40.05	$40.19	$40.19	2,786
2022-09-22	$41.00	$41.34	$40.44	$40.50	$40.50	8,194
2022-09-21	$41.62	$42.25	$41.00	$41.33	$41.33	12,902
2022-09-20	$41.02	$41.10	$40.71	$40.97	$40.97	5,751
2022-09-19	$41.36	$42.00	$41.15	$41.15	$41.15	4,063
2022-09-16	$41.50	$42.48	$40.74	$42.48	$42.48	6,837
2022-09-15	$40.99	$41.50	$40.99	$41.25	$41.25	6,237
2022-09-14	$41.26	$41.93	$40.79	$40.79	$40.79	3,646
2022-09-13	$41.99	$42.68	$40.71	$42.00	$42.00	12,251
2022-09-12	$41.95	$43.92	$41.60	$41.60	$41.60	3,232
2022-09-09	$41.41	$43.37	$41.25	$42.20	$42.20	27,682
2022-09-08	$42.84	$42.84	$40.54	$40.93	$40.93	14,593
2022-09-07	$45.31	$45.31	$41.00	$41.36	$41.36	15,067
2022-09-06	$40.01	$41.35	$40.01	$41.05	$41.05	3,470
2022-09-02	$39.53	$41.00	$39.53	$40.69	$40.69	12,670
2022-09-01	$39.83	$40.08	$39.20	$39.20	$39.20	5,763
2022-08-31	$40.58	$40.98	$40.00	$40.00	$40.00	3,005
2022-08-30	$40.82	$40.82	$40.82	$40.82	$40.82	236
2022-08-29	$40.82	$40.82	$40.82	$40.82	$40.82	639
2022-08-26	$40.06	$40.99	$40.00	$40.25	$40.25	2,637
2022-08-25	$41.29	$41.39	$40.08	$40.65	$40.65	11,478
2022-08-24	$41.19	$41.19	$40.05	$40.05	$40.05	3,023
2022-08-23	$41.60	$41.60	$41.60	$41.60	$41.60	2,882
2022-08-22	$41.85	$42.60	$41.42	$41.42	$41.42	3,776
2022-08-19	$40.15	$43.90	$40.15	$43.30	$43.30	25,574
2022-08-18	$41.88	$42.26	$40.05	$40.35	$40.35	39,008
2022-08-17	$41.01	$41.04	$40.30	$40.82	$40.49	3,869
2022-08-16	$40.03	$43.04	$39.43	$41.01	$40.68	38,058
2022-08-15	$39.27	$40.44	$39.27	$39.85	$39.53	12,253
2022-08-12	$38.55	$39.55	$38.55	$39.20	$38.88	18,368
2022-08-11	$39.40	$39.50	$38.81	$39.00	$38.68	9,271
2022-08-10	$39.40	$40.17	$39.14	$39.19	$38.87	4,823
2022-08-09	$39.50	$39.50	$39.00	$39.00	$38.68	3,083
2022-08-08	$40.05	$40.05	$39.00	$39.80	$39.48	7,406
2022-08-05	$40.84	$41.36	$40.15	$40.15	$39.82	3,460
2022-08-04	$42.83	$43.73	$41.26	$41.26	$40.93	3,679
2022-08-03	$42.86	$42.86	$42.10	$42.10	$41.76	6,251
2022-08-02	$41.75	$41.76	$41.28	$41.55	$41.21	5,848
2022-08-01	$40.79	$41.70	$40.21	$40.70	$40.37	3,379
2022-07-29	$39.97	$40.70	$39.83	$40.70	$40.37	2,763
2022-07-28	$41.81	$42.45	$40.58	$41.16	$40.83	7,560
2022-07-27	$38.84	$42.17	$38.84	$41.50	$41.16	39,157
2022-07-26	$39.10	$39.70	$38.51	$38.56	$38.25	5,899
2022-07-25	$39.27	$39.99	$39.27	$39.50	$39.18	3,685
2022-07-22	$38.67	$39.62	$38.67	$39.50	$39.50	2,753
2022-07-21	$38.34	$39.23	$38.34	$38.84	$38.84	8,990
2022-07-20	$39.68	$39.85	$38.97	$39.05	$39.05	5,593
2022-07-19	$39.70	$40.50	$39.63	$39.77	$39.77	9,186
2022-07-18	$39.87	$40.25	$39.70	$39.70	$39.70	1,809
2022-07-15	$39.60	$40.70	$39.51	$39.89	$39.89	10,411
2022-07-14	$38.66	$40.77	$38.66	$39.24	$39.24	11,644
2022-07-13	$38.70	$39.65	$38.70	$39.55	$39.55	7,944
2022-07-12	$38.87	$40.50	$37.67	$39.30	$39.30	18,907
2022-07-11	$39.20	$40.04	$39.19	$39.34	$39.34	4,004
2022-07-08	$39.38	$40.25	$39.35	$39.84	$39.84	10,987
2022-07-07	$39.00	$41.12	$38.60	$39.54	$39.54	8,013
2022-07-06	$40.44	$41.39	$39.25	$39.40	$39.40	10,566
2022-07-05	$41.31	$42.60	$40.70	$40.78	$40.78	26,931
2022-07-01	$40.14	$42.10	$39.14	$39.87	$39.87	14,255
2022-06-30	$39.17	$41.30	$39.17	$40.70	$40.70	17,243
2022-06-29	$41.31	$42.40	$39.40	$39.40	$39.40	22,321
2022-06-28	$42.24	$42.65	$40.17	$40.36	$40.36	11,766
2022-06-27	$39.78	$42.69	$39.78	$41.14	$41.14	14,365
2022-06-24	$39.48	$44.42	$38.00	$39.62	$39.62	453,987
2022-06-23	$39.51	$40.94	$39.06	$39.69	$39.69	23,546
2022-06-22	$37.41	$41.56	$37.41	$39.86	$39.86	29,930
2022-06-21	$38.00	$38.68	$37.07	$38.05	$38.05	36,199
2022-06-17	$37.82	$38.20	$37.16	$37.99	$37.99	46,864
2022-06-16	$38.36	$38.87	$36.65	$37.42	$37.42	23,171
2022-06-15	$38.70	$39.29	$38.52	$39.09	$39.09	19,188
2022-06-14	$37.96	$38.92	$37.60	$38.65	$38.65	21,763
2022-06-13	$37.56	$39.03	$37.09	$38.05	$38.05	18,183
2022-06-10	$40.60	$41.08	$38.37	$38.60	$38.60	15,398
2022-06-09	$41.72	$42.37	$40.59	$40.85	$40.85	23,609
2022-06-08	$40.19	$40.65	$39.73	$40.35	$40.35	9,622
2022-06-07	$37.59	$40.33	$37.43	$39.83	$39.83	27,127
2022-06-06	$38.15	$39.00	$37.09	$37.48	$37.48	20,085
2022-06-03	$38.67	$38.67	$37.76	$38.06	$38.06	14,248
2022-06-02	$37.85	$38.70	$37.75	$38.42	$38.42	18,549
2022-06-01	$38.75	$40.30	$37.45	$37.70	$37.70	23,181
2022-05-31	$38.10	$40.80	$38.10	$39.40	$39.40	26,278
2022-05-27	$37.99	$38.90	$37.50	$38.24	$38.24	14,458
2022-05-26	$37.73	$38.40	$36.30	$37.52	$37.52	12,719
2022-05-25	$36.50	$37.50	$36.36	$36.92	$36.92	9,313
2022-05-24	$36.87	$36.87	$35.61	$36.53	$36.53	8,450
2022-05-23	$36.40	$37.67	$36.40	$37.00	$37.00	17,014
2022-05-20	$35.58	$36.14	$35.09	$35.40	$35.40	15,152
2022-05-19	$36.48	$36.88	$35.44	$35.60	$35.60	26,659
2022-05-18	$35.65	$36.92	$35.30	$36.26	$35.93	21,048
2022-05-17	$36.19	$36.77	$34.20	$35.91	$35.58	26,295
2022-05-16	$36.05	$36.38	$35.50	$35.51	$35.18	9,665
2022-05-13	$37.03	$37.06	$35.99	$36.14	$35.81	12,234
2022-05-12	$35.82	$36.75	$35.82	$36.37	$36.04	10,437
2022-05-11	$36.65	$37.46	$35.80	$36.18	$35.85	12,558
2022-05-10	$35.90	$37.64	$35.25	$36.20	$35.87	15,727
2022-05-09	$36.26	$37.10	$34.51	$35.79	$35.46	29,076
2022-05-06	$37.06	$37.16	$36.17	$36.54	$36.20	14,510
2022-05-05	$38.11	$38.79	$36.39	$36.75	$36.41	15,554
2022-05-04	$37.69	$38.94	$37.65	$38.52	$38.17	16,009
2022-05-03	$37.19	$37.65	$36.72	$37.25	$36.91	13,772
2022-05-02	$37.09	$38.51	$36.82	$36.82	$36.48	29,824
2022-04-29	$37.55	$38.38	$37.00	$37.17	$36.83	12,018
2022-04-28	$37.35	$38.60	$37.35	$37.43	$37.09	10,521
2022-04-27	$38.85	$39.00	$37.00	$37.03	$36.69	16,702
2022-04-26	$39.71	$39.71	$38.08	$38.10	$37.75	10,698
2022-04-25	$38.56	$40.36	$38.56	$39.24	$38.88	12,593
2022-04-22	$40.09	$40.39	$38.75	$39.40	$39.04	19,300
2022-04-21	$41.71	$42.00	$39.64	$39.81	$39.44	15,846
2022-04-20	$41.06	$42.76	$41.04	$41.31	$40.93	18,952
2022-04-19	$41.55	$43.50	$41.55	$42.05	$41.66	14,434
2022-04-18	$41.86	$42.50	$40.95	$40.95	$40.57	8,756
2022-04-14	$42.62	$43.67	$41.10	$41.54	$41.16	8,195
2022-04-13	$42.58	$42.70	$42.00	$42.52	$42.13	5,454
2022-04-12	$42.75	$44.00	$42.66	$42.66	$42.27	10,087
2022-04-11	$43.50	$43.50	$42.02	$42.52	$42.13	12,185
2022-04-08	$43.49	$45.85	$43.42	$43.78	$43.38	9,778
2022-04-07	$45.06	$45.06	$43.30	$43.30	$42.90	9,382
2022-04-06	$45.03	$45.56	$44.75	$44.82	$44.41	13,657
2022-04-05	$45.10	$45.44	$44.86	$45.03	$44.62	8,979
2022-04-04	$46.40	$47.75	$44.39	$45.01	$44.60	11,343
2022-04-01	$46.80	$48.09	$46.40	$46.40	$45.97	5,521
2022-03-31	$47.45	$47.45	$46.17	$46.43	$46.00	6,476
2022-03-30	$46.90	$46.90	$46.56	$46.65	$46.22	4,334
2022-03-29	$48.56	$48.60	$47.01	$47.70	$47.26	6,867
2022-03-28	$47.36	$47.50	$47.36	$47.50	$47.06	1,309
2022-03-25	$47.38	$48.23	$47.38	$47.75	$47.31	3,779
2022-03-24	$47.97	$47.97	$47.67	$47.67	$47.23	2,516
2022-03-23	$47.60	$47.60	$47.60	$47.60	$47.16	2,184
2022-03-22	$49.95	$50.49	$49.13	$49.30	$48.85	3,576
2022-03-21	$49.02	$49.62	$48.41	$49.62	$49.16	2,806
2022-03-18	$49.31	$49.90	$48.53	$49.75	$49.29	21,102
2022-03-17	$47.30	$49.40	$47.30	$49.40	$48.95	1,990
2022-03-16	$47.12	$48.25	$46.90	$48.00	$47.56	5,577
2022-03-15	$46.01	$48.24	$46.01	$48.00	$47.56	13,758
2022-03-14	$46.56	$46.77	$46.56	$46.77	$46.34	1,659
2022-03-11	$47.08	$47.08	$46.25	$46.25	$45.83	1,754
2022-03-10	$47.09	$47.09	$46.50	$46.55	$46.12	2,773
2022-03-09	$46.72	$46.72	$46.72	$46.72	$46.29	1,416
2022-03-08	$46.00	$47.05	$45.50	$46.06	$45.64	5,198
2022-03-07	$47.88	$47.88	$44.60	$45.40	$44.98	16,990
2022-03-04	$48.48	$48.50	$47.32	$47.52	$47.08	6,687
2022-03-03	$48.20	$49.25	$48.15	$48.56	$48.11	3,224
2022-03-02	$48.96	$48.98	$48.85	$48.85	$48.40	2,439
2022-03-01	$49.98	$49.98	$48.58	$48.58	$48.13	3,101
2022-02-28	$48.70	$49.50	$48.70	$49.35	$48.90	3,977
2022-02-25	$48.62	$50.29	$48.35	$50.29	$49.83	8,008
2022-02-24	$48.61	$48.61	$48.61	$48.61	$48.16	1,882
2022-02-23	$48.65	$50.45	$48.60	$48.66	$48.21	2,780
2022-02-22	$49.00	$49.31	$48.50	$48.71	$48.26	4,183
2022-02-18	$48.82	$49.70	$48.82	$49.07	$48.62	2,638
2022-02-17	$49.36	$49.36	$49.36	$49.36	$48.91	2,576
2022-02-16	$49.55	$49.94	$49.55	$49.94	$49.48	1,241
2022-02-15	$50.06	$50.60	$49.85	$49.85	$49.07	3,607
2022-02-14	$49.09	$50.23	$48.85	$49.11	$48.34	5,373
2022-02-11	$49.50	$50.44	$49.50	$49.63	$48.85	4,109
2022-02-10	$49.00	$50.28	$49.00	$49.05	$48.28	7,459
2022-02-09	$50.22	$50.22	$49.20	$49.20	$48.43	4,998
2022-02-08	$50.11	$50.75	$49.76	$50.07	$49.28	4,036
2022-02-07	$50.50	$51.00	$50.13	$50.21	$49.42	2,012
2022-02-04	$50.95	$50.95	$50.18	$50.18	$49.39	1,804
2022-02-03	$50.65	$50.65	$50.20	$50.20	$49.41	2,161
2022-02-02	$51.85	$51.85	$50.58	$50.58	$49.79	2,790
2022-02-01	$52.75	$52.75	$51.35	$51.77	$50.96	2,808
2022-01-31	$50.41	$52.92	$50.41	$52.63	$51.80	4,081
2022-01-28	$51.60	$52.89	$50.93	$51.50	$50.69	17,050
2022-01-27	$51.60	$51.60	$51.60	$51.60	$50.79	1,077
2022-01-26	$51.55	$52.96	$50.68	$51.84	$51.03	3,124
2022-01-25	$50.15	$51.45	$49.49	$50.90	$50.10	5,238
2022-01-24	$51.11	$51.94	$50.00	$51.01	$50.21	8,705
2022-01-21	$50.09	$51.57	$50.09	$50.45	$49.66	8,946
2022-01-20	$50.62	$51.39	$50.29	$51.05	$50.25	7,040
2022-01-19	$53.00	$53.00	$51.14	$51.37	$50.56	8,041
2022-01-18	$52.26	$53.08	$51.96	$52.32	$51.50	7,882
2022-01-14	$53.25	$55.00	$52.93	$52.93	$52.10	3,898
2022-01-13	$53.59	$54.53	$52.65	$52.65	$51.82	6,891
2022-01-12	$54.11	$54.55	$53.24	$53.47	$52.63	8,435
2022-01-11	$53.50	$55.19	$52.66	$54.30	$53.45	15,519
2022-01-10	$52.06	$53.06	$52.06	$53.06	$52.23	2,827
2022-01-07	$54.52	$54.57	$52.70	$53.40	$52.56	3,173
2022-01-06	$53.25	$53.27	$53.05	$53.11	$52.28	4,964
2022-01-05	$55.81	$55.81	$53.49	$53.50	$52.66	4,731
2022-01-04	$56.76	$56.76	$54.51	$54.51	$53.65	3,975
2022-01-03	$58.00	$58.00	$56.01	$56.87	$55.98	3,550
2021-12-31	$59.00	$59.00	$59.00	$59.00	$58.07	2,255
2021-12-30	$58.79	$58.79	$58.79	$58.79	$57.87	2,402
2021-12-29	$57.22	$57.22	$57.22	$57.22	$56.32	1,457
2021-12-28	$56.50	$57.19	$56.50	$57.19	$56.29	2,579
2021-12-27	$57.75	$59.65	$57.75	$59.38	$58.45	2,446
2021-12-23	$56.06	$58.60	$56.06	$58.60	$57.68	2,551
2021-12-22	$57.70	$57.83	$56.13	$57.83	$56.92	2,330
2021-12-21	$55.50	$57.94	$55.50	$57.94	$57.03	4,967
2021-12-20	$55.49	$56.13	$53.97	$56.13	$55.25	6,328
2021-12-17	$53.42	$56.96	$53.20	$56.00	$55.12	33,370
2021-12-16	$53.37	$53.37	$53.34	$53.34	$52.50	2,563
2021-12-15	$52.27	$53.41	$52.21	$52.83	$52.00	4,125
2021-12-14	$49.71	$51.46	$49.71	$51.46	$50.65	2,649
2021-12-13	$52.90	$54.10	$52.00	$52.21	$51.39	4,888
2021-12-10	$53.09	$53.90	$51.02	$52.75	$51.92	4,789
2021-12-09	$49.70	$52.85	$49.70	$51.68	$50.87	5,168
2021-12-08	$52.50	$54.00	$51.65	$53.45	$52.61	4,771
2021-12-07	$53.95	$53.95	$52.40	$52.40	$51.58	2,692
2021-12-06	$51.96	$51.96	$51.96	$51.96	$51.14	1,213
2021-12-03	$51.00	$51.28	$51.00	$51.28	$50.48	2,543
2021-12-02	$52.83	$52.83	$52.83	$52.83	$52.00	1,068
2021-12-01	$53.95	$53.95	$50.96	$50.96	$50.16	3,375
2021-11-30	$51.01	$51.01	$51.01	$51.01	$50.21	2,042
2021-11-29	$52.82	$52.82	$52.82	$52.82	$51.99	2,012
2021-11-26	$52.69	$52.69	$51.79	$51.79	$50.98	2,370
2021-11-24	$53.00	$53.82	$53.00	$53.79	$52.95	3,158
2021-11-23	$53.78	$54.00	$52.37	$54.00	$53.15	2,061
2021-11-22	$53.40	$53.40	$52.15	$52.15	$51.33	1,877
2021-11-19	$53.26	$53.75	$49.85	$53.42	$52.58	3,786
2021-11-18	$51.72	$54.10	$51.72	$54.10	$53.25	3,179
2021-11-17	$54.05	$54.10	$53.75	$54.09	$52.92	7,164
2021-11-16	$54.05	$54.10	$52.59	$53.91	$52.74	3,856
2021-11-15	$53.25	$53.25	$49.90	$52.30	$51.17	2,934
2021-11-12	$53.76	$54.10	$53.75	$53.80	$52.63	2,007
2021-11-11	$52.92	$54.10	$52.92	$53.92	$52.75	3,052
2021-11-10	$52.92	$52.92	$52.92	$52.92	$51.77	1,300
2021-11-09	$54.25	$54.25	$53.80	$53.80	$52.63	2,287
2021-11-08	$54.23	$54.60	$54.23	$54.60	$53.42	5,112
2021-11-05	$54.70	$54.70	$53.98	$54.70	$53.52	6,988
2021-11-04	$54.75	$54.75	$54.56	$54.56	$53.38	3,768
2021-11-03	$51.65	$55.84	$51.65	$55.84	$54.63	5,034
2021-11-02	$51.50	$52.59	$51.49	$52.35	$51.22	4,684
2021-11-01	$50.89	$51.48	$50.83	$51.39	$50.28	4,733
2021-10-29	$51.00	$51.00	$50.59	$50.59	$49.49	4,079
2021-10-28	$49.70	$50.74	$43.69	$50.35	$49.26	7,884
2021-10-27	$49.15	$49.50	$49.00	$49.30	$48.23	3,246
2021-10-26	$50.03	$50.03	$49.07	$49.51	$48.44	12,077
2021-10-25	$50.35	$50.35	$49.99	$50.06	$48.98	9,394
2021-10-22	$50.66	$51.25	$50.56	$50.56	$49.47	4,847
2021-10-21	$51.00	$51.08	$50.42	$50.42	$49.33	4,648
2021-10-20	$50.00	$51.12	$50.00	$51.09	$49.98	2,918
2021-10-19	$50.67	$51.24	$50.00	$50.55	$49.46	1,923
2021-10-18	$50.87	$50.87	$50.45	$50.75	$49.65	2,352
2021-10-15	$51.39	$51.39	$50.50	$50.78	$49.68	6,752
2021-10-14	$51.25	$51.25	$50.93	$50.93	$49.83	1,750
2021-10-13	$51.20	$51.20	$50.50	$50.70	$49.60	1,093
2021-10-12	$51.00	$52.34	$51.00	$51.84	$50.72	2,524
2021-10-11	$51.50	$51.50	$50.98	$50.98	$49.88	2,966
2021-10-08	$52.00	$52.00	$51.70	$51.70	$50.58	1,639
2021-10-07	$52.04	$52.04	$52.04	$52.04	$50.91	1,759
2021-10-06	$52.62	$52.62	$51.86	$52.53	$51.39	2,495
2021-10-05	$52.10	$52.10	$52.10	$52.10	$50.97	929
2021-10-04	$51.14	$51.14	$51.14	$51.14	$50.03	1,522
2021-10-01	$51.50	$53.01	$51.25	$52.63	$51.49	5,420
2021-09-30	$52.23	$52.25	$50.43	$50.43	$49.34	4,557
2021-09-29	$52.42	$52.42	$51.58	$51.86	$50.74	1,540
2021-09-28	$52.24	$52.24	$51.59	$51.59	$50.47	2,662
2021-09-27	$51.96	$52.42	$51.96	$52.16	$51.03	2,835
2021-09-24	$52.42	$52.42	$51.55	$51.97	$50.84	2,059
2021-09-23	$52.74	$52.74	$52.74	$52.74	$51.60	1,223
2021-09-22	$52.10	$52.10	$51.65	$51.65	$50.53	1,987
2021-09-21	$51.77	$53.25	$51.51	$51.51	$50.39	5,344
2021-09-20	$51.50	$52.00	$51.50	$51.50	$50.38	6,598
2021-09-17	$51.96	$53.74	$51.50	$51.50	$50.38	15,358
2021-09-16	$51.98	$53.05	$51.66	$51.66	$50.54	7,796
2021-09-15	$53.60	$53.60	$51.55	$51.76	$50.64	10,321
2021-09-14	$53.77	$53.77	$52.88	$52.88	$51.73	1,826
2021-09-13	$53.40	$53.75	$52.82	$53.19	$52.04	1,961
2021-09-10	$52.37	$53.95	$52.37	$52.78	$51.64	13,183
2021-09-09	$53.56	$53.56	$51.25	$51.25	$50.14	7,284
2021-09-08	$53.37	$54.07	$53.37	$53.56	$52.40	2,573
2021-09-07	$53.78	$54.07	$53.10	$53.10	$51.95	2,343
2021-09-03	$53.30	$53.83	$53.00	$53.83	$52.66	2,071
2021-09-02	$53.32	$53.50	$53.32	$53.44	$52.28	1,259
2021-09-01	$54.10	$54.10	$53.30	$53.30	$52.15	2,783
2021-08-31	$54.10	$54.10	$53.67	$53.95	$52.78	2,165
2021-08-30	$52.71	$54.05	$52.71	$53.70	$52.54	4,306
2021-08-27	$52.73	$53.27	$52.25	$53.22	$52.07	4,344
2021-08-26	$52.50	$52.76	$52.25	$52.26	$51.13	2,737
2021-08-25	$52.15	$53.26	$52.15	$52.32	$51.19	2,087
2021-08-24	$53.26	$53.26	$52.11	$52.60	$51.46	2,214
2021-08-23	$52.89	$52.99	$52.83	$52.99	$51.84	1,816
2021-08-20	$52.40	$52.90	$52.06	$52.51	$51.37	4,617
2021-08-19	$53.47	$53.47	$52.99	$52.99	$51.84	2,100
2021-08-18	$52.75	$53.42	$52.15	$52.35	$50.93	2,942
2021-08-17	$52.50	$53.25	$52.00	$52.64	$51.21	2,478
2021-08-16	$53.46	$53.46	$53.46	$53.46	$52.01	436
2021-08-13	$52.60	$53.27	$52.60	$53.27	$51.82	1,677
2021-08-12	$53.90	$53.90	$52.50	$53.05	$51.61	1,991
2021-08-11	$53.78	$53.91	$53.70	$53.73	$52.27	1,411
2021-08-10	$52.73	$54.35	$52.73	$53.75	$52.29	3,945
2021-08-09	$53.11	$53.11	$52.10	$52.10	$50.68	1,587
2021-08-06	$53.00	$53.85	$53.00	$53.85	$52.39	5,023
2021-08-05	$52.50	$53.24	$52.50	$52.99	$51.55	2,764
2021-08-04	$52.29	$52.90	$52.10	$52.12	$50.70	3,867
2021-08-03	$54.46	$54.46	$52.15	$52.33	$50.91	2,476
2021-08-02	$51.17	$52.00	$51.17	$51.82	$50.41	3,358
2021-07-30	$51.14	$51.53	$51.00	$51.00	$49.61	3,249
2021-07-29	$51.00	$51.85	$51.00	$51.14	$49.75	3,103
2021-07-28	$52.33	$52.33	$50.45	$50.67	$49.29	7,230
2021-07-27	$52.50	$52.75	$51.50	$51.57	$50.17	3,667
2021-07-26	$55.29	$55.29	$53.49	$53.49	$52.04	3,803
2021-07-23	$53.35	$55.88	$52.50	$54.97	$53.48	7,957
2021-07-22	$52.60	$54.62	$50.61	$53.95	$52.48	9,366
2021-07-21	$53.10	$53.50	$52.29	$52.29	$50.87	2,716
2021-07-20	$54.19	$54.76	$52.62	$52.62	$51.19	10,501
2021-07-19	$54.00	$54.00	$51.50	$52.53	$51.10	4,992
2021-07-16	$54.79	$54.79	$54.00	$54.00	$52.53	3,037
2021-07-15	$54.04	$54.88	$53.89	$54.11	$52.64	8,580
2021-07-14	$51.51	$54.80	$51.51	$54.00	$52.53	12,941
2021-07-13	$51.19	$52.00	$51.07	$51.65	$50.25	7,952
2021-07-12	$50.16	$52.00	$50.16	$51.35	$49.96	3,805
2021-07-09	$52.75	$52.75	$50.45	$50.68	$49.30	2,283
2021-07-08	$50.63	$50.63	$50.63	$50.63	$49.25	1,474
2021-07-07	$53.15	$53.64	$51.15	$51.42	$50.02	15,791
2021-07-06	$53.00	$53.03	$52.50	$52.50	$51.07	2,888
2021-07-02	$54.53	$54.80	$53.66	$53.66	$52.20	4,111
2021-07-01	$55.19	$55.19	$53.00	$53.71	$52.25	4,358
2021-06-30	$55.00	$55.05	$54.10	$54.10	$52.63	5,179
2021-06-29	$54.32	$54.33	$53.50	$54.33	$52.85	6,008
2021-06-28	$58.32	$58.32	$53.50	$55.43	$53.92	7,328
2021-06-25	$53.10	$57.88	$53.10	$57.88	$56.31	33,964
2021-06-24	$53.54	$54.79	$53.54	$54.79	$53.30	1,553
2021-06-23	$51.27	$52.99	$51.27	$52.74	$51.31	2,342
2021-06-22	$52.22	$52.29	$51.50	$52.00	$50.59	3,095
2021-06-21	$51.05	$53.00	$51.05	$53.00	$51.56	2,489
2021-06-18	$51.57	$51.61	$50.75	$51.29	$49.90	10,130
2021-06-17	$51.96	$52.78	$51.96	$52.78	$51.35	1,672
2021-06-16	$54.73	$54.75	$53.73	$53.73	$52.27	4,235
2021-06-15	$56.46	$56.46	$55.31	$55.31	$53.81	2,063
2021-06-14	$56.00	$56.00	$56.00	$56.00	$54.48	1,364
2021-06-11	$56.94	$58.00	$56.67	$56.67	$55.13	13,841
2021-06-10	$55.50	$56.10	$54.75	$56.00	$54.48	3,851
2021-06-09	$55.30	$55.36	$55.00	$55.36	$53.86	2,691
2021-06-08	$56.50	$56.50	$56.20	$56.20	$54.67	3,152
2021-06-07	$57.44	$57.44	$57.44	$57.44	$55.88	1,670
2021-06-04	$55.99	$55.99	$55.13	$55.13	$53.63	1,924
2021-06-03	$55.80	$55.80	$55.80	$55.80	$54.28	1,279
2021-06-02	$55.00	$55.96	$55.00	$55.96	$54.44	1,790
2021-06-01	$56.23	$56.23	$56.23	$56.23	$54.70	1,447
2021-05-28	$57.03	$57.03	$55.73	$55.73	$54.22	1,208
2021-05-27	$56.21	$57.97	$56.21	$57.18	$55.63	1,716
2021-05-26	$54.48	$56.56	$54.26	$56.56	$55.02	2,488
2021-05-25	$54.51	$54.95	$54.51	$54.95	$53.46	1,533
2021-05-24	$55.00	$55.60	$55.00	$55.60	$54.09	1,713
2021-05-21	$57.99	$57.99	$55.00	$55.00	$53.51	3,334
2021-05-20	$53.92	$58.00	$53.92	$57.65	$56.08	5,028
2021-05-19	$53.15	$54.02	$53.15	$53.39	$51.67	1,568
2021-05-18	$53.41	$55.90	$53.41	$54.16	$52.42	2,186
2021-05-17	$56.56	$56.56	$56.06	$56.06	$54.25	1,616
2021-05-14	$55.92	$55.92	$55.92	$55.92	$54.12	1,371
2021-05-13	$52.80	$54.11	$52.80	$53.26	$51.55	12,103
2021-05-12	$52.57	$52.57	$52.32	$52.32	$50.64	3,220
2021-05-11	$52.61	$52.61	$52.61	$52.61	$50.92	1,099
2021-05-10	$56.10	$56.10	$52.83	$53.20	$51.49	6,700
2021-05-07	$56.50	$56.50	$56.50	$56.50	$54.68	1,035
2021-05-06	$57.49	$57.49	$56.10	$56.10	$54.29	3,699
2021-05-05	$57.05	$57.50	$57.05	$57.49	$55.64	2,090
2021-05-04	$58.03	$58.03	$56.21	$56.61	$54.79	2,268
2021-05-03	$56.50	$59.00	$56.50	$59.00	$57.10	3,829
2021-04-30	$56.05	$56.94	$56.05	$56.26	$54.45	6,127
2021-04-29	$57.00	$57.00	$56.48	$56.70	$54.87	5,232
2021-04-28	$57.00	$57.00	$55.78	$56.40	$54.58	2,928
2021-04-27	$56.24	$56.56	$56.24	$56.56	$54.74	2,306
2021-04-26	$56.00	$56.68	$56.00	$56.68	$54.85	1,708
2021-04-23	$56.54	$57.04	$56.20	$56.20	$54.39	1,338
2021-04-22	$56.73	$57.50	$56.00	$56.00	$54.20	2,855
2021-04-21	$56.50	$56.86	$56.50	$56.86	$55.03	2,165
2021-04-20	$56.05	$56.05	$56.05	$56.05	$54.25	1,553
2021-04-19	$56.00	$56.00	$55.50	$55.50	$53.71	2,376
2021-04-16	$58.24	$58.24	$55.84	$55.84	$54.04	4,477
2021-04-15	$57.50	$57.96	$57.01	$57.01	$55.17	2,169
2021-04-14	$56.25	$57.47	$56.25	$57.47	$55.62	1,047
2021-04-13	$59.54	$59.54	$55.77	$55.77	$53.97	2,438
2021-04-12	$58.00	$58.00	$56.62	$56.62	$54.80	984
2021-04-09	$59.10	$59.10	$58.00	$58.00	$56.13	1,542
2021-04-08	$58.00	$58.98	$57.00	$58.98	$57.08	2,002
2021-04-07	$59.26	$59.45	$55.78	$56.42	$54.60	7,339
2021-04-06	$59.90	$59.90	$58.60	$58.82	$56.93	2,235
2021-04-05	$64.10	$64.10	$59.05	$59.66	$57.74	10,302
2021-04-01	$62.25	$64.35	$62.25	$64.35	$62.28	2,233
2021-03-31	$63.75	$64.52	$61.50	$61.50	$59.52	13,437
2021-03-30	$64.99	$64.99	$61.50	$63.90	$61.84	11,383
2021-03-29	$65.93	$65.95	$64.25	$64.71	$62.63	10,929
2021-03-26	$63.24	$64.34	$63.24	$64.02	$61.96	2,742
2021-03-25	$62.50	$63.74	$60.70	$63.74	$61.69	3,360
2021-03-24	$62.17	$63.11	$61.83	$62.00	$60.00	7,893
2021-03-23	$59.16	$60.90	$58.90	$59.99	$58.06	10,849
2021-03-22	$60.00	$61.57	$59.56	$60.45	$58.50	11,686
2021-03-19	$58.93	$59.74	$57.75	$59.74	$57.82	22,990
2021-03-18	$57.04	$58.02	$57.04	$58.02	$56.15	2,336
2021-03-17	$61.21	$61.21	$57.04	$57.47	$55.62	3,700
2021-03-16	$62.60	$62.60	$58.17	$58.17	$56.30	2,732
2021-03-15	$62.61	$64.58	$62.61	$64.58	$62.50	3,813
2021-03-12	$66.80	$66.80	$64.79	$65.34	$63.24	4,488
2021-03-11	$68.98	$69.45	$64.64	$67.87	$65.68	9,363
2021-03-10	$61.18	$69.14	$60.53	$67.90	$65.71	31,977
2021-03-09	$59.75	$62.04	$57.80	$60.41	$58.46	34,712
2021-03-08	$57.11	$60.44	$57.01	$60.10	$58.16	22,685
2021-03-05	$56.40	$58.42	$55.70	$57.50	$55.65	12,484
2021-03-04	$55.55	$56.44	$54.05	$56.44	$54.62	8,544
2021-03-03	$56.60	$56.60	$55.26	$56.30	$54.49	3,790
2021-03-02	$54.00	$56.46	$53.90	$55.56	$53.77	6,816
2021-03-01	$52.40	$56.50	$51.95	$54.49	$52.74	6,214
2021-02-26	$56.99	$56.99	$50.70	$50.70	$49.07	15,016
2021-02-25	$59.87	$59.87	$55.81	$55.81	$54.01	6,404
2021-02-24	$55.90	$60.80	$55.90	$60.48	$58.53	6,373
2021-02-23	$55.75	$55.75	$55.09	$55.40	$53.62	1,800
2021-02-22	$54.59	$55.80	$54.54	$54.62	$52.86	4,058
2021-02-19	$52.91	$56.91	$52.70	$55.45	$53.66	9,475
2021-02-18	$53.86	$55.72	$53.32	$53.32	$51.60	5,750
2021-02-17	$52.00	$53.53	$52.00	$53.20	$51.49	2,414
2021-02-16	$53.01	$53.01	$52.00	$52.00	$50.33	1,757
2021-02-12	$55.87	$56.25	$54.25	$54.25	$52.20	1,793
2021-02-11	$53.88	$56.19	$53.88	$55.50	$53.40	3,673
2021-02-10	$55.00	$57.43	$55.00	$56.09	$53.97	4,308
2021-02-09	$51.70	$54.43	$51.70	$53.89	$51.86	1,861
2021-02-08	$50.19	$51.89	$50.00	$51.89	$49.93	11,617
2021-02-05	$50.19	$50.19	$50.19	$50.19	$48.30	1,383
2021-02-04	$51.00	$51.00	$50.01	$50.50	$48.59	3,865
2021-02-03	$49.19	$50.17	$49.00	$50.16	$48.27	4,377
2021-02-02	$49.56	$51.95	$49.00	$49.70	$47.82	11,899
2021-02-01	$49.95	$50.47	$48.03	$48.66	$46.82	5,946
2021-01-29	$49.50	$50.00	$47.00	$49.21	$47.35	4,267
2021-01-28	$52.01	$52.01	$49.30	$49.40	$47.54	5,715
2021-01-27	$54.00	$54.06	$52.40	$52.40	$50.42	6,961
2021-01-26	$55.59	$55.59	$54.30	$54.30	$52.25	2,378
2021-01-25	$55.37	$55.89	$55.00	$55.89	$53.78	1,779
2021-01-22	$54.01	$56.79	$54.01	$56.79	$54.65	6,209
2021-01-21	$55.35	$56.23	$55.00	$55.00	$52.92	2,029
2021-01-20	$62.05	$62.05	$56.70	$56.70	$54.56	2,853
2021-01-19	$61.32	$64.36	$59.28	$59.28	$57.04	5,517
2021-01-15	$61.81	$63.88	$61.81	$62.00	$59.66	3,156
2021-01-14	$64.71	$64.71	$63.22	$63.22	$60.83	2,532
2021-01-13	$65.53	$65.53	$65.53	$65.53	$63.06	2,006
2021-01-12	$65.10	$68.00	$65.00	$68.00	$65.43	8,219
2021-01-11	$66.31	$66.70	$64.61	$66.40	$63.89	2,593
2021-01-08	$66.74	$66.74	$65.56	$65.87	$63.38	1,556
2021-01-07	$65.83	$66.83	$65.63	$66.50	$63.99	2,886
2021-01-06	$62.08	$65.23	$62.08	$63.47	$61.07	6,901
2021-01-05	$62.11	$62.11	$60.63	$60.63	$58.34	4,591
2021-01-04	$64.70	$64.70	$61.27	$61.27	$58.96	6,891
2020-12-31	$64.36	$64.36	$64.36	$64.36	$61.93	2,766
2020-12-30	$64.25	$65.74	$63.75	$65.74	$63.26	3,273
2020-12-29	$64.64	$64.64	$64.64	$64.64	$62.20	1,592
2020-12-28	$63.30	$64.72	$63.13	$63.15	$60.77	3,353
2020-12-24	$66.75	$66.75	$64.31	$64.31	$61.88	2,003
2020-12-23	$67.45	$67.67	$67.05	$67.25	$64.71	2,334
2020-12-22	$68.60	$68.60	$67.54	$67.54	$64.99	1,440
2020-12-21	$66.55	$68.02	$66.55	$67.90	$65.34	6,863
2020-12-18	$68.95	$70.97	$67.75	$67.75	$65.19	34,353
2020-12-17	$67.49	$68.50	$67.00	$68.50	$65.91	2,622
2020-12-16	$66.50	$68.50	$66.00	$66.32	$63.82	18,480
2020-12-15	$62.00	$66.43	$60.00	$65.09	$62.63	7,663
2020-12-14	$63.50	$63.50	$62.19	$62.19	$59.84	5,336
2020-12-11	$61.64	$63.32	$61.64	$62.70	$60.33	1,937
2020-12-10	$63.39	$63.39	$62.64	$63.00	$60.62	4,614
2020-12-09	$64.99	$64.99	$61.79	$61.93	$59.59	8,645
2020-12-08	$60.00	$64.93	$60.00	$64.93	$62.48	4,052
2020-12-07	$58.80	$58.80	$58.04	$58.04	$55.85	1,840
2020-12-04	$58.83	$58.83	$58.27	$58.27	$56.07	1,467
2020-12-03	$57.69	$58.49	$57.47	$58.16	$55.96	1,053
2020-12-02	$57.62	$58.35	$57.17	$57.17	$55.01	3,638
2020-12-01	$57.82	$58.51	$57.82	$58.51	$56.30	3,548
2020-11-30	$59.43	$59.43	$58.33	$58.33	$56.13	5,104
2020-11-27	$60.63	$60.63	$60.30	$60.30	$58.02	2,470
2020-11-25	$61.75	$61.75	$58.62	$59.77	$57.51	4,016
2020-11-24	$60.90	$62.20	$60.18	$62.20	$59.85	4,844
2020-11-23	$58.20	$60.18	$58.20	$60.18	$57.91	3,468
2020-11-20	$58.53	$58.53	$57.74	$58.16	$55.96	3,118
2020-11-19	$59.07	$59.72	$58.44	$59.49	$57.24	3,638
2020-11-18	$59.10	$60.00	$59.09	$59.75	$57.21	3,556
2020-11-17	$59.50	$61.00	$59.05	$59.99	$57.44	5,365
2020-11-16	$60.50	$60.50	$57.85	$59.52	$56.99	7,699
2020-11-13	$59.10	$59.52	$58.30	$58.60	$56.10	2,211
2020-11-12	$56.25	$59.00	$56.25	$57.45	$55.00	3,019
2020-11-11	$59.50	$59.76	$54.47	$59.76	$57.22	6,152
2020-11-10	$56.77	$62.24	$56.00	$59.95	$57.40	8,975
2020-11-09	$49.28	$58.02	$49.28	$55.54	$53.18	9,950
2020-11-06	$48.71	$48.71	$48.71	$48.71	$46.64	1,707
2020-11-05	$51.11	$52.19	$49.02	$50.09	$47.96	6,840
2020-11-04	$50.02	$52.98	$49.75	$52.98	$50.72	3,645
2020-11-03	$48.52	$51.50	$48.52	$51.50	$49.31	4,945
2020-11-02	$48.26	$48.26	$48.26	$48.26	$46.21	1,958
2020-10-30	$47.83	$48.00	$47.66	$47.66	$45.63	2,965
2020-10-29	$46.60	$48.33	$46.44	$48.33	$46.27	6,590
2020-10-28	$47.22	$47.22	$46.18	$47.20	$45.19	4,659
2020-10-27	$47.27	$47.66	$46.02	$47.31	$45.30	5,877
2020-10-26	$48.05	$49.36	$46.62	$47.36	$45.34	2,811
2020-10-23	$49.70	$49.70	$47.61	$48.68	$46.61	3,837
2020-10-22	$48.19	$48.85	$48.19	$48.37	$46.31	3,323
2020-10-21	$48.22	$48.45	$46.58	$48.18	$46.13	3,080
2020-10-20	$47.50	$48.20	$45.96	$47.24	$45.23	8,300
2020-10-19	$48.96	$51.00	$45.00	$47.85	$45.81	2,403
2020-10-16	$48.58	$50.00	$47.16	$48.80	$46.72	8,869
2020-10-15	$48.70	$49.46	$47.68	$49.46	$47.35	2,137
2020-10-14	$47.50	$49.20	$47.50	$48.71	$46.64	2,800
2020-10-13	$47.93	$49.13	$47.54	$47.54	$45.52	3,130
2020-10-12	$48.00	$48.99	$46.75	$48.99	$46.90	2,910
2020-10-09	$47.30	$48.85	$45.51	$48.00	$45.96	3,146
2020-10-08	$47.76	$47.81	$46.71	$47.30	$45.29	2,259
2020-10-07	$47.50	$48.84	$46.61	$48.84	$46.76	3,872
2020-10-06	$48.68	$48.68	$46.28	$46.65	$44.66	1,925
2020-10-05	$47.39	$47.71	$46.65	$46.65	$44.66	2,340
2020-10-02	$46.57	$48.11	$46.57	$46.71	$44.72	4,519
2020-10-01	$48.10	$49.44	$47.13	$48.53	$46.46	5,447
2020-09-30	$48.30	$49.00	$47.70	$48.71	$46.64	1,766
2020-09-29	$52.83	$52.83	$45.87	$48.89	$46.81	3,625
2020-09-28	$47.75	$48.62	$47.20	$47.81	$45.77	6,035
2020-09-25	$47.50	$47.75	$47.50	$47.75	$45.72	1,681
2020-09-24	$47.53	$47.53	$47.09	$47.09	$45.08	2,317
2020-09-23	$50.29	$50.29	$48.50	$49.38	$47.28	5,043
2020-09-22	$48.02	$50.02	$48.02	$49.95	$47.82	12,247
2020-09-21	$49.25	$49.25	$46.34	$47.62	$45.59	8,212
2020-09-18	$48.79	$50.77	$47.72	$50.77	$48.61	18,288
2020-09-17	$46.79	$47.91	$46.50	$47.91	$45.87	1,769
2020-09-16	$47.30	$47.30	$47.30	$47.30	$45.29	2,825
2020-09-15	$46.50	$46.55	$46.26	$46.26	$44.29	1,290
2020-09-14	$46.25	$46.50	$46.25	$46.50	$44.52	3,872
2020-09-11	$46.97	$46.97	$45.87	$46.12	$44.16	2,833
2020-09-10	$47.50	$47.50	$45.78	$46.06	$44.10	3,238
2020-09-09	$46.53	$46.81	$46.02	$46.02	$44.06	2,936
2020-09-08	$45.88	$46.62	$45.55	$45.61	$43.67	2,783
2020-09-04	$46.46	$47.44	$45.68	$47.44	$45.42	6,342
2020-09-03	$45.01	$46.47	$45.01	$46.47	$44.49	5,397
2020-09-02	$45.00	$46.30	$45.00	$46.30	$44.33	6,270
2020-09-01	$45.52	$46.30	$45.52	$46.30	$44.33	2,656
2020-08-31	$46.98	$46.98	$45.22	$45.22	$43.29	4,876
2020-08-28	$46.74	$47.79	$46.74	$47.79	$45.76	1,328
2020-08-27	$47.30	$47.50	$45.55	$45.55	$43.61	2,448
2020-08-26	$45.00	$46.69	$45.00	$45.33	$43.40	2,893
2020-08-25	$47.00	$47.00	$46.26	$46.49	$44.51	2,386
2020-08-24	$45.75	$45.99	$44.80	$45.22	$43.29	4,947
2020-08-21	$45.31	$45.31	$45.00	$45.22	$43.29	3,450
2020-08-20	$45.00	$46.21	$45.00	$45.99	$44.03	2,102
2020-08-19	$46.05	$48.15	$45.87	$45.87	$43.92	3,777
2020-08-18	$47.48	$47.49	$45.57	$45.67	$43.46	3,093
2020-08-17	$48.24	$48.70	$48.24	$48.39	$46.05	2,211
2020-08-14	$49.20	$49.34	$47.80	$48.26	$45.92	2,812
2020-08-13	$47.00	$50.09	$45.80	$49.35	$46.96	8,036
2020-08-12	$48.63	$48.65	$47.00	$47.64	$45.33	7,560
2020-08-11	$46.42	$48.38	$45.23	$45.61	$43.40	5,826
2020-08-10	$46.47	$46.94	$45.71	$46.22	$43.98	5,339
2020-08-07	$46.56	$48.00	$45.99	$47.98	$45.66	3,230
2020-08-06	$47.13	$49.01	$44.69	$49.00	$46.63	6,491
2020-08-05	$46.00	$47.98	$43.00	$47.98	$45.66	7,973
2020-08-04	$46.11	$46.11	$46.11	$46.11	$43.88	1,050
2020-08-03	$48.84	$48.84	$45.51	$46.88	$44.61	2,310
2020-07-31	$49.86	$51.27	$45.66	$45.66	$43.45	6,105
2020-07-30	$50.15	$50.15	$47.09	$48.53	$46.18	10,347
2020-07-29	$50.61	$53.38	$50.61	$51.05	$48.58	3,223
2020-07-28	$53.01	$53.01	$50.13	$50.70	$48.25	3,618
2020-07-27	$51.62	$54.00	$51.62	$53.50	$50.91	10,956
2020-07-24	$52.00	$52.13	$51.92	$51.92	$49.41	1,305
2020-07-23	$50.91	$51.28	$50.91	$51.28	$48.80	886
2020-07-22	$51.01	$51.18	$50.73	$51.18	$48.70	2,901
2020-07-21	$51.70	$51.76	$51.15	$51.60	$49.10	3,068
2020-07-20	$49.90	$51.00	$49.90	$50.75	$48.29	5,930
2020-07-17	$48.80	$51.90	$48.72	$49.69	$47.29	16,082
2020-07-16	$48.12	$49.78	$48.12	$49.39	$47.00	6,398
2020-07-15	$47.08	$50.00	$47.00	$48.32	$45.98	8,465
2020-07-14	$46.37	$47.60	$44.96	$46.85	$44.58	14,975
2020-07-13	$46.77	$47.53	$45.41	$45.84	$43.62	5,634
2020-07-10	$44.83	$46.97	$43.06	$46.97	$44.70	11,868
2020-07-09	$47.19	$47.19	$42.47	$45.03	$42.85	7,147
2020-07-08	$46.37	$46.82	$46.37	$46.82	$44.55	3,493
2020-07-07	$47.57	$47.57	$46.22	$46.61	$44.35	5,045
2020-07-06	$47.27	$48.44	$47.27	$48.30	$45.96	4,210
2020-07-02	$48.66	$48.66	$46.52	$47.65	$45.34	5,824
2020-07-01	$46.38	$48.98	$46.38	$48.75	$46.39	7,108
2020-06-30	$46.86	$49.17	$46.73	$48.09	$45.76	12,120
2020-06-29	$47.00	$47.92	$45.50	$47.92	$45.60	11,109
2020-06-26	$48.60	$49.97	$43.42	$47.27	$44.98	167,458
2020-06-25	$50.00	$50.00	$48.24	$49.50	$47.10	16,661
2020-06-24	$48.92	$49.90	$48.57	$49.24	$46.86	16,507
2020-06-23	$48.59	$50.00	$48.59	$49.91	$47.49	23,796
2020-06-22	$47.46	$49.50	$45.80	$49.40	$47.01	17,911
2020-06-19	$48.22	$49.75	$46.73	$46.73	$44.47	50,524
2020-06-18	$45.66	$47.98	$44.91	$47.80	$45.49	28,001
2020-06-17	$45.00	$46.42	$44.54	$46.06	$43.83	20,092
2020-06-16	$42.50	$45.00	$41.69	$44.78	$42.61	21,161
2020-06-15	$38.07	$42.50	$36.61	$42.12	$40.08	24,121
2020-06-12	$37.57	$39.00	$37.57	$38.47	$36.61	8,513
2020-06-11	$34.96	$38.85	$34.96	$35.64	$33.92	16,809
2020-06-10	$38.91	$39.00	$36.50	$36.73	$34.95	7,930
2020-06-09	$38.34	$39.05	$38.34	$38.48	$36.62	5,544
2020-06-08	$39.09	$39.29	$38.19	$38.19	$36.34	8,109
2020-06-05	$37.12	$39.82	$36.75	$38.81	$36.93	11,651
2020-06-04	$37.10	$37.66	$36.20	$37.00	$35.21	4,454
2020-06-03	$37.03	$37.10	$36.99	$37.10	$35.30	3,559
2020-06-02	$37.17	$37.38	$36.23	$36.23	$34.48	3,830
2020-06-01	$37.31	$37.36	$35.99	$35.99	$34.25	9,932
2020-05-29	$36.71	$37.99	$36.50	$37.99	$36.15	5,071
2020-05-28	$37.40	$38.35	$37.36	$37.36	$35.55	2,473
2020-05-27	$38.40	$40.20	$37.40	$37.40	$35.59	9,811
2020-05-26	$37.56	$39.00	$36.55	$38.40	$36.54	5,961
2020-05-22	$35.71	$36.17	$35.71	$36.15	$34.40	1,709
2020-05-21	$35.00	$36.44	$35.00	$35.81	$34.08	4,068
2020-05-20	$34.77	$36.59	$34.50	$36.25	$34.50	7,298
2020-05-19	$36.02	$36.50	$34.25	$34.25	$32.59	4,933
2020-05-18	$38.36	$38.36	$34.52	$36.97	$34.90	8,112
2020-05-15	$32.40	$36.04	$31.86	$36.04	$34.02	8,651
2020-05-14	$32.00	$32.50	$31.50	$32.01	$30.21	5,662
2020-05-13	$32.90	$32.90	$30.50	$32.50	$30.68	11,129
2020-05-12	$35.25	$35.25	$32.00	$32.01	$30.21	3,158
2020-05-11	$36.60	$37.10	$36.00	$36.00	$33.98	4,722
2020-05-08	$36.76	$37.27	$36.40	$36.50	$34.45	3,267
2020-05-07	$36.28	$37.21	$36.12	$36.48	$34.43	6,024
2020-05-06	$35.97	$36.22	$35.26	$35.61	$33.61	9,402
2020-05-05	$36.37	$36.71	$35.05	$35.23	$33.25	8,962
2020-05-04	$35.53	$37.76	$34.25	$37.20	$35.11	6,388
2020-05-01	$37.23	$37.23	$33.51	$34.02	$32.11	5,809
2020-04-30	$38.50	$38.95	$38.50	$38.58	$36.42	3,734
2020-04-29	$39.75	$41.80	$39.50	$39.94	$37.70	10,226
2020-04-28	$39.44	$39.65	$38.78	$38.78	$36.60	2,324
2020-04-27	$39.00	$40.70	$38.90	$38.90	$36.72	6,782
2020-04-24	$38.68	$38.68	$38.50	$38.68	$36.51	2,464
2020-04-23	$39.50	$39.80	$37.30	$38.19	$36.05	5,914
2020-04-22	$40.12	$40.50	$38.66	$39.40	$37.19	7,958
2020-04-21	$39.89	$40.07	$39.00	$39.00	$36.81	3,530
2020-04-20	$38.69	$39.19	$38.27	$38.27	$36.12	2,055
2020-04-17	$38.90	$39.94	$38.41	$39.00	$36.81	7,114
2020-04-16	$38.00	$39.25	$37.02	$38.30	$36.15	6,587
2020-04-15	$40.00	$40.00	$38.00	$38.00	$35.87	7,783
2020-04-14	$42.40	$42.40	$42.07	$42.07	$39.71	2,806
2020-04-13	$43.24	$43.24	$43.24	$43.24	$40.81	1,561
2020-04-09	$45.50	$46.30	$44.07	$45.70	$43.14	6,204
2020-04-08	$46.00	$46.66	$44.44	$46.66	$44.04	3,040
2020-04-07	$50.62	$50.62	$43.33	$44.99	$42.47	4,867
2020-04-06	$43.34	$46.85	$40.78	$46.85	$44.22	7,004
2020-04-03	$44.45	$45.25	$43.26	$43.26	$40.83	2,983
2020-04-02	$42.15	$46.70	$42.15	$45.17	$42.64	5,701
2020-04-01	$50.98	$50.98	$44.21	$44.21	$41.73	3,934
2020-03-31	$49.23	$51.02	$48.20	$51.02	$48.16	3,407
2020-03-30	$46.05	$51.95	$46.05	$51.95	$49.04	2,580
2020-03-27	$51.43	$51.51	$46.05	$46.05	$43.47	2,107
2020-03-26	$49.98	$54.00	$49.10	$54.00	$50.97	4,854
2020-03-25	$49.12	$51.00	$43.00	$51.00	$48.14	3,031
2020-03-24	$48.60	$49.99	$48.60	$49.37	$46.60	3,126
2020-03-23	$42.90	$42.90	$37.03	$40.00	$37.76	10,110
2020-03-20	$50.16	$50.16	$41.25	$46.99	$44.35	13,416
2020-03-19	$47.00	$53.29	$47.00	$53.29	$50.30	4,716
2020-03-18	$45.15	$45.15	$45.15	$45.15	$42.62	2,852
2020-03-17	$45.29	$51.90	$42.50	$51.90	$48.99	8,941
2020-03-16	$42.64	$45.09	$41.00	$42.23	$39.86	3,865
2020-03-13	$49.74	$49.74	$44.97	$46.80	$44.17	4,853
2020-03-12	$40.30	$51.50	$40.30	$47.05	$44.41	12,722
2020-03-11	$48.50	$50.00	$48.50	$48.50	$45.78	3,638
2020-03-10	$52.70	$52.70	$49.00	$51.14	$48.27	4,257
2020-03-09	$51.00	$54.00	$45.63	$47.91	$45.22	5,481
2020-03-06	$52.00	$53.00	$51.21	$51.21	$48.34	1,223
2020-03-05	$53.00	$54.00	$51.99	$51.99	$49.07	4,315
2020-03-04	$54.20	$54.80	$53.25	$54.80	$51.73	2,585
2020-03-03	$53.50	$53.67	$51.00	$51.95	$49.04	3,035
2020-03-02	$50.00	$54.90	$50.00	$53.58	$50.57	7,392
2020-02-28	$50.15	$51.00	$47.62	$49.30	$46.53	7,019
2020-02-27	$51.66	$51.66	$51.66	$51.66	$48.76	1,539
2020-02-26	$54.55	$55.50	$54.55	$55.50	$52.39	1,474
2020-02-25	$55.80	$55.80	$55.80	$55.80	$52.67	1,049
2020-02-24	$56.25	$57.90	$56.25	$57.90	$54.65	2,226
2020-02-21	$58.10	$58.10	$56.52	$57.08	$53.88	2,596
2020-02-20	$56.70	$56.70	$56.70	$56.70	$53.52	582
2020-02-19	$51.86	$58.88	$51.86	$57.19	$53.98	1,748
2020-02-18	$58.97	$58.97	$58.97	$58.97	$55.66	219
2020-02-14	$59.00	$59.00	$58.97	$58.97	$55.66	1,296
2020-02-13	$57.39	$57.73	$57.39	$57.73	$54.23	1,200
2020-02-12	$58.50	$58.50	$57.16	$57.16	$53.70	905
2020-02-11	$57.25	$57.25	$57.25	$57.25	$53.78	322
2020-02-10	$57.50	$57.50	$57.50	$57.50	$54.02	614
2020-02-07	$58.49	$58.49	$57.46	$57.46	$53.98	891
2020-02-06	$58.95	$58.95	$57.16	$57.16	$53.70	1,519
2020-02-05	$57.66	$57.66	$57.66	$57.66	$54.17	892
2020-02-04	$56.63	$56.63	$56.63	$56.63	$53.20	401
2020-02-03	$58.00	$59.00	$57.61	$57.61	$54.12	1,697
2020-01-31	$60.18	$60.54	$56.71	$56.85	$53.41	2,204
2020-01-30	$61.23	$61.23	$61.23	$61.23	$57.52	334
2020-01-29	$60.05	$60.66	$60.00	$60.66	$56.99	1,214
2020-01-28	$60.00	$60.59	$60.00	$60.59	$56.92	1,001
2020-01-27	$60.91	$60.91	$59.89	$59.89	$56.26	1,611
2020-01-24	$60.93	$60.93	$60.70	$60.70	$57.02	752
2020-01-23	$60.97	$61.65	$60.25	$60.25	$56.60	3,285
2020-01-22	$61.16	$62.21	$60.71	$60.71	$57.03	3,503
2020-01-21	$61.15	$62.65	$59.75	$61.30	$57.59	10,688
2020-01-17	$62.33	$62.33	$61.00	$61.00	$57.31	1,828
2020-01-16	$61.27	$61.27	$61.27	$61.27	$57.56	609
2020-01-15	$61.82	$61.82	$61.37	$61.78	$58.04	1,367
2020-01-14	$62.48	$62.48	$61.37	$61.37	$57.65	2,115
2020-01-13	$60.26	$62.77	$60.26	$62.77	$58.97	1,143
2020-01-10	$62.99	$62.99	$58.62	$60.99	$57.30	2,383
2020-01-09	$61.44	$61.44	$61.30	$61.30	$57.59	987
2020-01-08	$60.50	$61.12	$60.50	$61.12	$57.42	1,189
2020-01-07	$61.28	$61.28	$61.28	$61.28	$57.57	706
2020-01-06	$61.83	$61.83	$61.07	$61.62	$57.89	1,511
2020-01-03	$62.83	$62.83	$62.16	$62.16	$58.40	1,848
2020-01-02	$63.02	$63.02	$63.02	$63.02	$59.20	1,703
2019-12-31	$63.15	$63.15	$62.21	$62.21	$58.44	1,314
2019-12-30	$64.14	$64.14	$62.80	$62.95	$59.14	4,229
2019-12-27	$63.14	$63.80	$63.01	$63.42	$59.58	10,052
2019-12-26	$62.59	$63.80	$62.59	$63.80	$59.94	1,558
2019-12-24	$63.00	$63.36	$62.96	$63.36	$59.52	2,640
2019-12-23	$62.56	$62.56	$62.56	$62.56	$58.77	1,121
2019-12-20	$63.17	$65.27	$62.28	$64.90	$60.97	11,126
2019-12-19	$63.00	$63.00	$62.47	$62.99	$59.17	3,748
2019-12-18	$63.38	$63.38	$62.16	$63.23	$59.40	8,179
2019-12-17	$63.57	$63.63	$63.15	$63.43	$59.59	2,964
2019-12-16	$65.98	$65.98	$62.75	$63.47	$59.63	4,424
2019-12-13	$62.25	$63.34	$62.25	$63.20	$59.37	4,295
2019-12-12	$61.28	$62.00	$60.57	$62.00	$58.24	1,669
2019-12-11	$62.90	$62.90	$60.01	$60.06	$56.42	5,749
2019-12-10	$67.47	$67.47	$60.50	$63.00	$59.18	24,295
2019-12-09	$66.10	$67.05	$65.95	$66.84	$62.79	1,305
2019-12-06	$67.95	$68.25	$67.87	$67.90	$63.79	3,508
2019-12-05	$66.08	$66.64	$66.08	$66.10	$62.10	2,012
2019-12-04	$66.33	$67.46	$66.05	$66.05	$62.05	2,304
2019-12-03	$64.23	$67.98	$64.20	$67.03	$62.97	9,436
2019-12-02	$61.96	$65.04	$61.96	$65.04	$61.10	1,060
2019-11-29	$65.58	$65.58	$65.58	$65.58	$61.61	401
2019-11-27	$65.73	$66.73	$65.50	$66.73	$62.69	569
2019-11-26	$66.71	$67.05	$66.39	$66.39	$62.37	3,419
2019-11-25	$66.95	$68.01	$66.95	$67.95	$63.83	1,732
2019-11-22	$68.49	$68.50	$66.84	$66.84	$62.79	2,800
2019-11-21	$67.47	$67.54	$66.00	$66.50	$62.47	2,653
2019-11-20	$64.54	$67.90	$64.54	$67.06	$63.00	8,474
2019-11-19	$64.88	$65.69	$64.88	$65.69	$61.71	2,115
2019-11-18	$65.32	$65.32	$64.56	$65.20	$60.99	3,392
2019-11-15	$67.50	$67.50	$65.31	$65.31	$61.09	3,356
2019-11-14	$67.69	$67.80	$67.02	$67.17	$62.83	2,981
2019-11-13	$68.24	$68.99	$68.06	$68.06	$63.67	2,155
2019-11-12	$68.53	$68.62	$67.69	$67.69	$63.32	1,335
2019-11-11	$68.44	$68.44	$68.13	$68.22	$63.82	1,342
2019-11-08	$68.20	$68.20	$67.21	$67.55	$63.19	3,100
2019-11-07	$68.97	$68.97	$67.03	$67.85	$63.47	6,650
2019-11-06	$66.24	$70.00	$66.24	$68.47	$64.05	18,540
2019-11-05	$61.99	$65.43	$61.99	$65.43	$61.21	3,311
2019-11-04	$66.11	$66.11	$64.61	$64.61	$60.44	1,420
2019-11-01	$66.27	$66.30	$65.90	$66.11	$61.84	2,046
2019-10-31	$65.05	$66.05	$65.04	$65.95	$61.69	2,443
2019-10-30	$63.21	$64.88	$63.21	$64.88	$60.69	9,256
2019-10-29	$65.19	$65.23	$63.40	$63.40	$59.31	2,774
2019-10-28	$64.89	$65.98	$64.89	$65.40	$61.18	6,133
2019-10-25	$65.38	$65.84	$65.25	$65.25	$61.04	1,144
2019-10-24	$65.50	$65.65	$64.46	$64.46	$60.30	1,211
2019-10-23	$66.01	$66.01	$65.05	$65.05	$60.85	835
2019-10-22	$65.53	$65.53	$65.00	$65.11	$60.91	1,954
2019-10-21	$66.18	$67.50	$65.08	$65.69	$61.45	4,115
2019-10-18	$65.09	$67.02	$65.09	$66.55	$62.25	3,902
2019-10-17	$62.57	$66.09	$62.57	$65.70	$61.46	2,331
2019-10-16	$63.98	$66.00	$63.98	$65.50	$61.27	5,694
2019-10-15	$65.00	$65.69	$63.87	$63.87	$59.75	5,487
2019-10-14	$66.18	$66.94	$65.25	$65.31	$61.09	3,294
2019-10-11	$65.00	$67.19	$64.51	$66.87	$62.55	3,593
2019-10-10	$62.05	$63.56	$62.05	$63.40	$59.31	3,181
2019-10-09	$62.00	$62.49	$62.00	$62.05	$58.04	2,248
2019-10-08	$62.69	$62.88	$61.40	$61.69	$57.71	2,093
2019-10-07	$63.07	$63.85	$62.32	$62.44	$58.41	4,292
2019-10-04	$62.19	$63.81	$62.19	$63.21	$59.13	4,872
2019-10-03	$61.85	$62.45	$60.46	$62.45	$58.42	2,505
2019-10-02	$61.32	$61.36	$60.69	$60.91	$56.98	2,427
2019-10-01	$62.48	$62.48	$61.68	$61.68	$57.70	766
2019-09-30	$62.00	$62.25	$61.45	$62.25	$58.23	4,716
2019-09-27	$61.39	$62.50	$61.39	$61.75	$57.76	3,983
2019-09-26	$61.39	$62.00	$61.15	$61.61	$57.63	2,605
2019-09-25	$61.57	$61.74	$61.30	$61.56	$57.59	2,098
2019-09-24	$62.01	$63.94	$61.20	$61.40	$57.44	13,000
2019-09-23	$62.75	$64.25	$61.10	$62.20	$58.18	7,456
2019-09-20	$58.83	$63.33	$58.52	$63.19	$59.11	27,596
2019-09-19	$59.95	$60.00	$58.82	$58.82	$55.02	1,814
2019-09-18	$59.26	$61.98	$59.09	$59.55	$55.71	9,519
2019-09-17	$57.50	$61.02	$57.15	$59.91	$56.04	12,959
2019-09-16	$57.57	$59.31	$56.24	$57.50	$53.79	13,061
2019-09-13	$60.25	$61.96	$57.02	$57.16	$53.47	5,128
2019-09-12	$56.15	$59.10	$56.15	$59.10	$55.28	4,724
2019-09-11	$57.53	$58.96	$56.32	$56.50	$52.85	5,644
2019-09-10	$57.30	$59.25	$57.30	$57.61	$53.89	14,410
2019-09-09	$57.94	$58.40	$57.37	$57.37	$53.67	2,269
2019-09-06	$56.88	$58.25	$56.88	$57.55	$53.83	4,672
2019-09-05	$56.50	$57.00	$56.08	$56.08	$52.46	3,917
2019-09-04	$56.49	$56.85	$56.00	$56.35	$52.71	9,256
2019-09-03	$54.74	$56.49	$54.74	$55.81	$52.21	10,602
2019-08-30	$57.24	$57.24	$53.25	$55.01	$51.46	3,287
2019-08-29	$59.20	$59.20	$56.90	$57.50	$53.79	3,352
2019-08-28	$58.00	$58.40	$57.98	$58.30	$54.54	3,699
2019-08-27	$56.10	$58.90	$56.10	$58.10	$54.35	4,196
2019-08-26	$60.00	$60.13	$59.36	$59.41	$55.57	2,798
2019-08-23	$60.32	$60.52	$58.53	$59.33	$55.50	5,112
2019-08-22	$61.60	$61.60	$60.42	$60.42	$56.52	1,895
2019-08-21	$59.89	$63.19	$59.89	$61.60	$57.62	11,268
2019-08-20	$59.70	$59.85	$58.27	$59.40	$55.57	2,741
2019-08-19	$60.00	$60.74	$60.00	$60.74	$56.82	861
2019-08-16	$60.70	$60.70	$58.40	$60.50	$56.35	3,315
2019-08-15	$58.09	$60.15	$58.09	$59.59	$55.51	1,799
2019-08-14	$60.48	$60.48	$60.48	$60.48	$56.33	819
2019-08-13	$62.60	$63.35	$62.40	$62.80	$58.50	1,466
2019-08-12	$62.40	$62.40	$62.40	$62.40	$58.12	954
2019-08-09	$63.95	$64.14	$62.61	$62.61	$58.32	1,484
2019-08-08	$64.40	$65.00	$64.14	$64.14	$59.74	2,708
2019-08-07	$63.29	$64.93	$63.29	$63.81	$59.44	2,829
2019-08-06	$64.06	$65.00	$63.18	$64.77	$60.33	6,575
2019-08-05	$62.70	$64.77	$61.66	$63.18	$58.85	4,738
2019-08-02	$67.20	$67.20	$64.19	$64.72	$60.28	2,006
2019-08-01	$67.50	$67.50	$66.16	$66.30	$61.76	3,236
2019-07-31	$67.13	$68.00	$65.97	$65.97	$61.45	3,744
2019-07-30	$66.00	$67.20	$66.00	$66.24	$61.70	6,099
2019-07-29	$65.59	$66.33	$65.25	$65.50	$61.01	4,203
2019-07-26	$65.72	$66.65	$63.76	$65.30	$60.82	5,872
2019-07-25	$65.60	$65.60	$64.11	$64.11	$59.72	4,150
2019-07-24	$65.30	$66.39	$64.20	$64.20	$59.80	4,120
2019-07-23	$66.62	$66.99	$66.00	$66.99	$62.40	5,381
2019-07-22	$66.50	$66.50	$66.47	$66.47	$61.91	2,947
2019-07-19	$66.30	$66.90	$66.30	$66.75	$62.17	1,033
2019-07-18	$66.97	$67.00	$66.57	$66.57	$62.01	1,497
2019-07-17	$67.12	$67.30	$66.30	$66.31	$61.77	2,436
2019-07-16	$67.90	$67.90	$67.90	$67.90	$63.25	612
2019-07-15	$66.90	$67.88	$66.90	$67.88	$63.23	731
2019-07-12	$66.13	$67.90	$66.13	$66.75	$62.17	6,933
2019-07-11	$65.54	$67.00	$65.51	$67.00	$62.41	3,555
2019-07-10	$65.90	$66.40	$65.85	$65.85	$61.34	4,203
2019-07-09	$66.60	$67.00	$66.60	$67.00	$62.41	3,602
2019-07-08	$65.70	$65.80	$65.70	$65.80	$61.29	1,923
2019-07-05	$66.50	$67.00	$66.01	$67.00	$62.41	2,976
2019-07-03	$65.80	$66.40	$65.50	$66.00	$61.48	4,727
2019-07-02	$64.83	$64.99	$63.55	$64.99	$60.54	1,572
2019-07-01	$66.00	$66.00	$65.68	$66.00	$61.48	2,839
2019-06-28	$63.13	$67.20	$63.10	$67.20	$62.59	49,313
2019-06-27	$62.95	$65.00	$62.80	$65.00	$60.54	11,507
2019-06-26	$61.51	$63.00	$61.51	$63.00	$58.68	6,622
2019-06-25	$61.21	$62.50	$61.09	$61.58	$57.36	5,455
2019-06-24	$57.88	$63.00	$57.88	$61.16	$56.97	5,892
2019-06-21	$60.68	$63.47	$60.12	$61.44	$57.23	17,930
2019-06-20	$61.50	$61.50	$61.50	$61.50	$57.28	943
2019-06-19	$61.50	$61.70	$60.06	$61.70	$57.47	1,362
2019-06-18	$61.47	$62.90	$61.28	$61.40	$57.19	5,181
2019-06-17	$61.20	$62.00	$60.51	$60.99	$56.81	1,881
2019-06-14	$60.56	$61.81	$60.04	$61.20	$57.01	2,385
2019-06-13	$61.51	$61.51	$61.51	$61.51	$57.29	669
2019-06-12	$60.40	$62.47	$60.40	$61.30	$57.10	844
2019-06-11	$61.10	$61.60	$61.10	$61.60	$57.38	945
2019-06-10	$63.44	$63.44	$62.75	$63.30	$58.96	6,202
2019-06-07	$61.97	$62.70	$61.35	$62.70	$58.40	1,107
2019-06-06	$62.96	$62.96	$61.50	$61.80	$57.56	1,340
2019-06-05	$62.82	$63.01	$62.41	$62.41	$58.13	1,324
2019-06-04	$60.90	$64.00	$60.50	$64.00	$59.61	9,564
2019-06-03	$59.92	$60.80	$59.80	$60.80	$56.63	1,353
2019-05-31	$60.00	$60.00	$59.50	$59.50	$55.42	864
2019-05-30	$60.24	$60.24	$60.24	$60.24	$56.11	688
2019-05-29	$61.00	$61.00	$59.61	$59.61	$55.52	1,947
2019-05-28	$60.90	$60.90	$59.68	$59.68	$55.59	1,020
2019-05-24	$59.79	$60.80	$59.79	$60.80	$56.63	1,120
2019-05-23	$59.50	$59.50	$59.50	$59.50	$55.42	891
2019-05-22	$60.49	$60.49	$60.49	$60.49	$56.34	917
2019-05-21	$60.26	$60.80	$60.26	$60.80	$56.63	1,121
2019-05-20	$60.75	$60.97	$60.71	$60.71	$56.55	768
2019-05-17	$60.09	$60.18	$59.52	$59.52	$55.44	1,231
2019-05-16	$59.71	$60.95	$59.71	$60.95	$56.53	1,300
2019-05-15	$60.70	$60.72	$59.98	$60.72	$56.31	1,003
2019-05-14	$60.95	$60.95	$60.95	$60.95	$56.53	843
2019-05-13	$59.20	$59.30	$58.20	$59.30	$55.00	3,797
2019-05-10	$60.45	$60.45	$60.45	$60.45	$56.06	688
2019-05-09	$60.91	$60.91	$57.80	$57.80	$53.60	733
2019-05-08	$57.49	$58.21	$57.38	$58.21	$53.98	1,271
2019-05-07	$57.03	$58.44	$57.03	$58.44	$54.20	1,102
2019-05-06	$58.12	$59.23	$58.12	$59.23	$54.93	1,568
2019-05-03	$59.99	$60.00	$59.19	$60.00	$55.64	917
2019-05-02	$59.80	$59.80	$59.80	$59.80	$55.46	450
2019-05-01	$59.00	$59.03	$59.00	$59.03	$54.74	912
2019-04-30	$59.00	$60.00	$59.00	$60.00	$55.64	2,739
2019-04-29	$59.99	$60.65	$59.99	$60.65	$56.25	840
2019-04-26	$59.75	$60.25	$59.49	$59.75	$55.41	3,053
2019-04-25	$58.32	$59.19	$57.35	$59.19	$54.89	3,071
2019-04-24	$59.35	$59.35	$59.35	$59.35	$55.04	429
2019-04-23	$61.00	$61.00	$60.50	$60.90	$56.48	1,410
2019-04-22	$59.99	$61.80	$59.96	$61.00	$56.57	3,372
2019-04-18	$58.60	$59.90	$58.60	$59.79	$55.45	1,897
2019-04-17	$58.00	$59.25	$58.00	$58.69	$54.43	3,764
2019-04-16	$59.41	$59.41	$58.50	$58.50	$54.25	1,047
2019-04-15	$59.34	$59.34	$59.34	$59.34	$55.03	529
2019-04-12	$59.25	$59.45	$59.25	$59.45	$55.13	967
2019-04-11	$59.96	$59.99	$57.58	$58.40	$54.16	1,308
2019-04-10	$57.00	$58.95	$57.00	$58.21	$53.98	1,291
2019-04-09	$57.90	$57.90	$57.90	$57.90	$53.70	691
2019-04-08	$57.81	$57.81	$57.20	$57.61	$53.43	1,343
2019-04-05	$58.25	$58.35	$58.25	$58.35	$54.11	2,259
2019-04-04	$57.54	$58.01	$57.35	$57.63	$53.45	987
2019-04-03	$58.21	$58.21	$57.78	$57.78	$53.59	520
2019-04-02	$58.32	$59.50	$58.05	$59.50	$55.18	728
2019-04-01	$59.35	$59.35	$59.35	$59.35	$55.04	740
2019-03-29	$58.91	$59.12	$58.91	$59.12	$54.83	1,949
2019-03-28	$60.95	$60.95	$60.35	$60.35	$55.97	754
2019-03-27	$60.90	$60.90	$60.00	$60.00	$55.64	871
2019-03-26	$58.59	$60.00	$57.13	$59.26	$54.96	1,913
2019-03-25	$57.50	$59.97	$57.50	$58.59	$54.34	1,020
2019-03-22	$57.61	$57.61	$57.61	$57.61	$53.43	1,426
2019-03-21	$59.91	$60.00	$57.42	$58.79	$54.52	2,162
2019-03-20	$61.45	$61.45	$55.87	$58.68	$54.42	2,784
2019-03-19	$61.94	$61.94	$59.72	$59.72	$55.38	1,083
2019-03-18	$61.05	$61.95	$59.50	$61.95	$57.45	10,184
2019-03-15	$60.82	$62.00	$58.64	$61.91	$57.42	18,243
2019-03-14	$61.90	$62.80	$60.00	$61.47	$57.01	7,971
2019-03-13	$59.00	$61.24	$59.00	$61.24	$56.79	8,746
2019-03-12	$58.03	$62.00	$57.25	$59.50	$55.18	14,270
2019-03-11	$55.45	$58.90	$55.05	$58.90	$54.62	4,225
2019-03-08	$55.99	$55.99	$54.81	$54.81	$50.83	1,627
2019-03-07	$56.10	$57.25	$55.10	$55.10	$51.10	959
2019-03-06	$55.79	$55.79	$55.79	$55.79	$51.74	965
2019-03-05	$57.00	$57.00	$56.62	$56.62	$52.51	782
2019-03-04	$58.05	$58.14	$55.28	$56.43	$52.33	6,986
2019-03-01	$58.60	$58.60	$58.60	$58.60	$54.35	397
2019-02-28	$58.82	$58.82	$58.23	$58.23	$54.00	1,221
2019-02-27	$58.50	$58.50	$58.24	$58.43	$54.19	1,217
2019-02-26	$58.86	$58.86	$57.84	$57.84	$53.64	1,535
2019-02-25	$58.24	$59.67	$58.10	$58.10	$53.88	1,650
2019-02-22	$58.94	$58.94	$58.06	$58.69	$54.43	2,575
2019-02-21	$57.75	$58.80	$57.75	$58.80	$54.53	1,169
2019-02-20	$58.08	$58.08	$58.08	$58.08	$53.86	2,133
2019-02-19	$59.70	$59.99	$59.19	$59.19	$54.89	1,936
2019-02-15	$58.25	$58.98	$57.75	$58.93	$54.65	1,935
2019-02-14	$58.69	$59.20	$58.30	$58.30	$54.07	4,399
2019-02-13	$59.30	$59.49	$59.13	$59.30	$54.75	1,651
2019-02-12	$60.77	$60.77	$58.66	$59.60	$55.03	6,815
2019-02-11	$61.00	$61.25	$59.52	$60.44	$55.80	6,281
2019-02-08	$62.10	$64.01	$59.60	$59.60	$55.03	7,822
2019-02-07	$60.79	$67.01	$60.00	$62.40	$57.61	19,981
2019-02-06	$61.00	$61.00	$61.00	$61.00	$56.32	843
2019-02-05	$61.00	$61.00	$59.70	$59.70	$55.12	799
2019-02-04	$58.51	$60.06	$58.51	$60.06	$55.45	1,908
2019-02-01	$58.90	$58.90	$58.90	$58.90	$54.38	702
2019-01-31	$58.44	$59.01	$58.44	$59.01	$54.48	1,761
2019-01-30	$59.11	$59.11	$59.11	$59.11	$54.58	1,213
2019-01-29	$59.85	$59.85	$59.15	$59.15	$54.61	919
2019-01-28	$59.54	$59.54	$59.54	$59.54	$54.97	1,034
2019-01-25	$61.99	$61.99	$59.09	$60.99	$56.31	934
2019-01-24	$61.97	$61.97	$61.97	$61.97	$57.22	471
2019-01-23	$63.41	$63.41	$63.41	$63.41	$58.55	354
2019-01-22	$58.81	$61.10	$58.81	$61.10	$56.41	2,045
2019-01-18	$61.98	$63.51	$61.98	$62.07	$57.31	1,810
2019-01-17	$61.00	$62.09	$61.00	$62.09	$57.33	1,246
2019-01-16	$59.99	$61.32	$59.99	$60.47	$55.83	1,004
2019-01-15	$59.29	$59.29	$59.29	$59.29	$54.74	450
2019-01-14	$60.00	$60.05	$59.00	$59.30	$54.75	3,777
2019-01-11	$61.20	$61.20	$60.97	$60.97	$56.29	1,887
2019-01-10	$64.00	$64.01	$63.41	$63.64	$58.76	3,563
2019-01-09	$64.50	$64.51	$64.47	$64.51	$59.56	2,228
2019-01-08	$66.10	$67.30	$65.79	$67.30	$62.14	1,511
2019-01-07	$63.80	$68.00	$63.58	$68.00	$62.78	4,400
2019-01-04	$64.99	$66.05	$64.99	$65.23	$60.23	3,849
2019-01-03	$65.00	$65.13	$64.89	$64.89	$59.91	1,872
2019-01-02	$62.51	$64.23	$62.51	$63.30	$58.44	1,066
2018-12-31	$65.75	$65.75	$62.93	$64.18	$59.26	5,691
2018-12-28	$62.00	$65.50	$62.00	$63.85	$58.95	8,227
2018-12-27	$63.00	$63.00	$63.00	$63.00	$58.17	814
2018-12-26	$64.99	$65.45	$63.00	$64.00	$59.09	3,097
2018-12-24	$62.00	$68.11	$62.00	$64.10	$59.18	10,306
2018-12-21	$60.85	$64.31	$60.85	$64.31	$59.38	15,216
2018-12-20	$60.00	$63.50	$60.00	$62.00	$57.24	6,900
2018-12-19	$61.00	$61.02	$60.01	$60.06	$55.45	4,668
2018-12-18	$63.47	$63.47	$60.83	$60.83	$56.16	827
2018-12-17	$60.16	$62.38	$60.16	$60.84	$56.17	2,739
2018-12-14	$61.00	$61.00	$59.65	$59.73	$55.15	1,387
2018-12-13	$59.30	$62.15	$59.30	$61.07	$56.39	1,591
2018-12-12	$61.55	$61.69	$60.70	$61.69	$56.96	1,542
2018-12-11	$60.90	$62.50	$60.75	$62.50	$57.71	869
2018-12-10	$60.90	$60.90	$60.40	$60.40	$55.77	921
2018-12-07	$61.80	$61.80	$58.48	$58.48	$53.99	2,093
2018-12-06	$60.15	$60.70	$60.15	$60.70	$56.04	1,631
2018-12-04	$63.50	$63.50	$60.24	$60.24	$55.62	1,876
2018-12-03	$62.10	$65.74	$61.80	$62.49	$57.70	3,303
2018-11-30	$64.00	$64.00	$60.87	$61.10	$56.41	4,024
2018-11-29	$58.90	$61.96	$58.90	$61.96	$57.21	3,001
2018-11-28	$60.00	$60.00	$59.06	$59.06	$54.53	1,908
2018-11-27	$57.45	$59.00	$57.45	$58.76	$54.25	1,030
2018-11-26	$58.00	$58.00	$58.00	$58.00	$53.55	1,322
2018-11-23	$57.99	$57.99	$57.99	$57.99	$53.54	468
2018-11-21	$55.55	$55.70	$55.55	$55.70	$51.43	973
2018-11-20	$55.09	$56.00	$53.01	$54.54	$50.36	3,121
2018-11-19	$57.74	$58.62	$56.30	$56.30	$51.98	914
2018-11-16	$59.38	$59.38	$58.00	$58.00	$53.30	2,431
2018-11-15	$60.04	$60.25	$59.89	$59.89	$55.04	1,528
2018-11-14	$59.50	$59.50	$58.86	$58.86	$54.10	2,117
2018-11-13	$60.61	$60.92	$60.61	$60.92	$55.99	874
2018-11-12	$60.80	$60.80	$60.61	$60.61	$55.70	768
2018-11-09	$62.00	$62.00	$62.00	$62.00	$56.98	1,165
2018-11-08	$62.03	$62.86	$62.00	$62.86	$57.77	1,879
2018-11-07	$61.65	$62.99	$61.65	$62.99	$57.89	2,742
2018-11-06	$63.99	$63.99	$63.03	$63.03	$57.93	1,201
2018-11-05	$63.76	$64.50	$61.50	$63.37	$58.24	2,312
2018-11-02	$63.84	$64.01	$63.52	$63.76	$58.60	2,171
2018-11-01	$59.74	$68.00	$59.74	$67.60	$62.13	1,044
2018-10-31	$64.03	$65.67	$63.88	$65.67	$60.35	1,504
2018-10-30	$65.79	$65.79	$55.52	$63.50	$58.36	10,500
2018-10-29	$64.71	$69.55	$64.71	$65.50	$60.20	3,911
2018-10-26	$65.63	$65.75	$65.15	$65.75	$60.43	1,059
2018-10-25	$66.50	$68.02	$64.83	$67.60	$62.13	2,404
2018-10-24	$65.76	$66.00	$64.60	$65.11	$59.84	3,072
2018-10-23	$65.25	$65.90	$64.50	$65.90	$60.57	782
2018-10-22	$67.30	$67.30	$65.10	$66.12	$60.77	1,920
2018-10-19	$66.57	$66.57	$65.03	$65.80	$60.47	2,564
2018-10-18	$67.00	$67.00	$67.00	$67.00	$61.58	1,157
2018-10-17	$66.80	$67.68	$65.62	$65.62	$60.31	1,510
2018-10-16	$66.77	$68.00	$66.77	$66.98	$61.56	2,854
2018-10-15	$68.50	$68.50	$65.63	$66.30	$60.93	3,596
2018-10-12	$67.87	$68.10	$65.55	$67.23	$61.79	4,000
2018-10-11	$66.00	$69.03	$65.55	$66.51	$61.13	8,334
2018-10-10	$70.70	$70.75	$64.96	$65.40	$60.11	14,531
2018-10-09	$68.00	$71.50	$68.00	$71.00	$65.25	7,342
2018-10-08	$68.00	$68.00	$66.99	$67.11	$61.68	3,512
2018-10-05	$66.50	$68.55	$66.05	$66.90	$61.48	3,343
2018-10-04	$69.19	$69.80	$66.91	$66.91	$61.49	4,469
2018-10-03	$70.80	$70.80	$68.66	$69.40	$63.78	3,003
2018-10-02	$68.60	$70.20	$67.49	$69.65	$64.01	4,219
2018-10-01	$69.65	$71.48	$68.50	$68.70	$63.14	9,029
2018-09-28	$67.50	$69.20	$67.50	$68.98	$63.40	4,360
2018-09-27	$65.60	$69.99	$65.30	$68.50	$62.95	6,740
2018-09-26	$70.00	$70.00	$63.00	$65.87	$60.54	4,492
2018-09-25	$64.28	$65.88	$63.75	$65.73	$60.41	18,333
2018-09-24	$71.88	$71.88	$62.65	$64.20	$59.00	30,500
2018-09-21	$74.06	$75.00	$72.05	$72.05	$66.22	99,323
2018-09-20	$72.50	$74.98	$72.50	$74.27	$68.26	30,753
2018-09-19	$70.00	$74.32	$69.21	$72.48	$66.61	29,854
2018-09-18	$69.26	$70.00	$68.97	$69.29	$63.68	13,487
2018-09-17	$67.46	$70.00	$67.46	$68.80	$63.23	19,857
2018-09-14	$69.99	$69.99	$66.72	$69.45	$63.83	15,947
2018-09-13	$71.48	$71.48	$67.67	$67.75	$62.27	21,764
2018-09-12	$70.00	$74.50	$70.00	$71.20	$65.44	25,745
2018-09-11	$63.00	$71.00	$63.00	$70.79	$65.06	22,515
2018-09-10	$59.08	$63.25	$59.00	$62.99	$57.89	23,708
2018-09-07	$59.00	$59.00	$58.49	$58.49	$53.76	1,014
2018-09-06	$58.91	$58.91	$58.91	$58.91	$54.14	457
2018-09-05	$59.04	$59.04	$59.04	$59.04	$54.26	474
2018-09-04	$59.00	$59.00	$59.00	$59.00	$54.22	499
2018-08-31	$60.00	$60.00	$59.49	$59.49	$54.67	760
2018-08-30	$59.99	$59.99	$58.23	$59.13	$54.34	2,041
2018-08-29	$59.40	$59.40	$58.99	$58.99	$54.21	779
2018-08-28	$58.55	$58.55	$58.55	$58.55	$53.81	467
2018-08-27	$59.50	$59.50	$58.58	$58.58	$53.84	894
2018-08-24	$58.78	$59.25	$57.39	$59.25	$54.45	3,918
2018-08-23	$58.00	$58.68	$57.72	$58.68	$53.93	2,092
2018-08-22	$58.80	$58.80	$58.53	$58.53	$53.79	1,261
2018-08-21	$59.50	$59.50	$58.18	$58.86	$54.10	869
2018-08-20	$59.14	$59.14	$59.14	$59.14	$54.35	444
2018-08-17	$58.33	$59.50	$58.33	$59.28	$54.48	1,166
2018-08-16	$59.50	$59.50	$58.33	$58.33	$53.39	1,178
2018-08-15	$60.00	$60.00	$58.03	$58.03	$53.12	1,024
2018-08-14	$60.00	$60.00	$59.02	$59.89	$54.82	1,893
2018-08-13	$60.80	$60.80	$59.99	$59.99	$54.91	1,221
2018-08-10	$61.01	$61.01	$57.59	$60.15	$55.06	1,009
2018-08-09	$61.00	$61.00	$61.00	$61.00	$55.84	593
2018-08-08	$60.64	$61.00	$60.64	$60.85	$55.70	1,813
2018-08-07	$62.00	$62.00	$60.65	$60.65	$55.52	2,281
2018-08-06	$61.35	$61.35	$61.35	$61.35	$56.16	210
2018-08-03	$62.40	$62.40	$61.35	$61.35	$56.16	1,091
2018-08-02	$63.00	$63.00	$61.50	$62.00	$56.75	2,736
2018-08-01	$63.03	$63.21	$61.25	$62.20	$56.93	2,231
2018-07-31	$62.00	$63.50	$62.00	$62.95	$57.62	2,161
2018-07-30	$61.00	$61.00	$61.00	$61.00	$55.84	728
2018-07-27	$66.00	$68.55	$62.96	$62.96	$57.63	1,575
2018-07-26	$64.01	$66.00	$64.01	$66.00	$60.41	1,308
2018-07-25	$65.25	$66.90	$62.62	$65.00	$59.50	3,915
2018-07-24	$67.00	$67.00	$65.75	$65.75	$60.18	3,538
2018-07-23	$59.50	$60.25	$59.50	$60.25	$55.15	1,932
2018-07-20	$59.99	$59.99	$59.99	$59.99	$54.91	506
2018-07-19	$57.09	$59.64	$57.09	$59.64	$54.59	2,994
2018-07-18	$57.68	$57.69	$57.11	$57.45	$52.59	2,516
2018-07-17	$57.70	$57.70	$56.03	$57.69	$52.81	1,751
2018-07-16	$58.25	$58.25	$57.25	$57.70	$52.82	1,030
2018-07-13	$59.21	$59.74	$58.77	$58.77	$53.79	1,394
2018-07-12	$57.80	$59.90	$57.30	$59.53	$54.49	4,270
2018-07-11	$58.19	$58.19	$58.19	$58.19	$53.26	319
2018-07-10	$60.60	$60.60	$58.75	$58.91	$53.92	3,417
2018-07-09	$62.63	$65.04	$62.63	$63.15	$57.80	5,964
2018-07-06	$56.78	$62.46	$56.78	$58.80	$53.82	5,591
2018-07-05	$56.00	$58.25	$56.00	$57.19	$52.35	5,303
2018-07-03	$59.23	$59.23	$56.51	$57.84	$52.94	3,855
2018-07-02	$61.49	$61.49	$57.46	$59.08	$54.08	8,613
2018-06-29	$62.59	$62.59	$61.09	$61.99	$56.74	5,539
2018-06-28	$63.49	$64.75	$60.89	$63.75	$58.35	8,309
2018-06-27	$62.06	$68.00	$62.06	$66.49	$60.86	21,781
2018-06-26	$62.51	$64.00	$61.08	$64.00	$58.58	15,870
2018-06-25	$61.45	$63.79	$58.32	$62.54	$57.25	19,014
2018-06-22	$56.74	$63.40	$54.69	$62.72	$57.41	283,193
2018-06-21	$60.11	$60.11	$55.65	$57.02	$52.19	9,136
2018-06-20	$61.60	$61.60	$59.22	$59.22	$54.21	4,636
2018-06-19	$60.00	$61.60	$60.00	$61.59	$56.38	4,639
2018-06-18	$60.71	$61.70	$58.55	$61.58	$56.37	5,192
2018-06-15	$59.63	$60.70	$59.35	$60.70	$55.56	3,367
2018-06-14	$59.00	$59.74	$58.52	$58.52	$53.57	4,656
2018-06-13	$60.35	$60.35	$59.99	$60.00	$54.92	2,400
2018-06-12	$59.47	$60.35	$58.69	$60.35	$55.24	9,073
2018-06-11	$60.38	$60.38	$57.50	$58.82	$53.84	9,089
2018-06-08	$57.00	$61.65	$57.00	$60.00	$54.92	7,602
2018-06-07	$58.39	$58.49	$54.37	$57.50	$52.63	5,826
2018-06-06	$53.40	$58.75	$52.72	$58.75	$53.78	4,508
2018-06-05	$52.56	$52.56	$52.56	$52.56	$48.11	51
2018-06-04	$50.95	$57.00	$50.50	$52.56	$48.11	3,082
2018-06-01	$50.90	$50.90	$50.48	$50.90	$46.59	2,138
2018-05-31	$50.50	$50.50	$50.28	$50.50	$46.22	2,604
2018-05-30	$50.28	$50.28	$50.05	$50.25	$46.00	1,547
2018-05-29	$50.00	$50.00	$50.00	$50.00	$45.77	42
2018-05-25	$50.14	$50.22	$50.00	$50.00	$45.77	771
2018-05-24	$50.15	$50.70	$50.15	$50.70	$46.41	701
2018-05-23	$50.74	$50.74	$50.00	$50.70	$46.41	1,021
2018-05-22	$50.84	$50.84	$50.39	$50.39	$46.12	1,067
2018-05-21	$50.95	$50.95	$50.06	$50.06	$45.82	642
2018-05-18	$50.10	$50.95	$50.10	$50.95	$46.64	1,100
2018-05-17	$50.69	$50.69	$50.03	$50.03	$45.79	445
2018-05-16	$50.70	$50.80	$49.66	$49.66	$45.24	745
2018-05-15	$51.00	$51.00	$50.75	$50.75	$46.23	550
2018-05-14	$49.45	$51.00	$49.36	$51.00	$46.46	963
2018-05-11	$49.75	$50.99	$49.36	$50.99	$46.45	2,686
2018-05-10	$49.51	$50.19	$49.51	$49.72	$45.29	865
2018-05-09	$50.25	$50.90	$49.37	$49.37	$44.97	1,735
2018-05-08	$50.22	$50.95	$50.22	$50.95	$46.41	915
2018-05-07	$49.36	$51.00	$49.36	$50.99	$46.45	486
2018-05-04	$50.50	$50.50	$50.35	$50.50	$46.00	846
2018-05-03	$50.40	$50.50	$50.40	$50.50	$46.00	867
2018-05-02	$49.75	$50.00	$49.75	$50.00	$45.55	903
2018-05-01	$49.75	$50.50	$49.50	$50.40	$45.91	1,550
2018-04-30	$50.50	$50.50	$48.53	$49.73	$45.30	3,702
2018-04-27	$50.50	$50.50	$50.03	$50.50	$46.00	656
2018-04-26	$50.50	$50.50	$50.47	$50.50	$46.00	594
2018-04-25	$51.00	$51.00	$50.47	$50.50	$46.00	1,303
2018-04-24	$48.52	$50.50	$48.52	$50.50	$46.00	2,842
2018-04-23	$49.90	$50.50	$49.90	$50.50	$46.00	1,151
2018-04-20	$50.50	$50.50	$50.50	$50.50	$46.00	646
2018-04-19	$50.44	$50.50	$48.59	$50.50	$46.00	1,020
2018-04-18	$49.50	$50.50	$48.85	$50.50	$46.00	1,836
2018-04-17	$50.45	$50.50	$50.45	$50.50	$46.00	530
2018-04-16	$50.50	$50.50	$50.50	$50.50	$46.00	1,364
2018-04-13	$50.00	$52.00	$50.00	$52.00	$47.37	2,217
2018-04-12	$51.00	$51.97	$51.00	$51.97	$47.34	1,807
2018-04-11	$48.55	$51.00	$48.55	$51.00	$46.46	1,600
2018-04-10	$49.50	$51.00	$49.50	$51.00	$46.46	1,428
2018-04-09	$49.20	$49.50	$49.20	$49.50	$45.09	1,292
2018-04-06	$49.30	$49.30	$44.65	$49.20	$44.82	893
2018-04-05	$49.40	$49.40	$47.01	$47.10	$42.91	1,046
2018-04-04	$49.25	$49.25	$48.30	$48.30	$44.00	1,006
2018-04-03	$47.20	$49.25	$45.15	$49.25	$44.87	1,425
2018-04-02	$48.50	$48.50	$47.99	$47.99	$43.72	1,586
2018-03-29	$48.50	$49.23	$48.50	$49.23	$44.85	918
2018-03-28	$49.25	$49.25	$47.20	$48.13	$43.85	2,092
2018-03-27	$48.85	$49.00	$48.85	$49.00	$44.64	1,743
2018-03-26	$49.50	$49.50	$44.60	$48.60	$44.27	5,546
2018-03-23	$49.25	$49.25	$49.25	$49.25	$44.87	552
2018-03-22	$49.25	$49.25	$49.25	$49.25	$44.87	798
2018-03-21	$49.25	$49.25	$49.25	$49.25	$44.87	0
2018-03-20	$49.25	$49.25	$49.25	$49.25	$44.87	800
2018-03-19	$49.30	$49.30	$49.30	$49.30	$44.91	865
2018-03-16	$45.51	$49.25	$45.51	$49.25	$44.87	254
2018-03-15	$49.22	$49.25	$49.22	$49.25	$44.87	456
2018-03-14	$48.69	$49.25	$48.15	$49.10	$44.73	12,273
2018-03-13	$49.00	$49.00	$49.00	$49.00	$44.64	995
2018-03-12	$49.30	$49.30	$48.70	$48.70	$44.36	700
2018-03-09	$49.25	$49.25	$49.25	$49.25	$44.87	775
2018-03-08	$49.30	$49.30	$48.50	$49.00	$44.64	2,578
2018-03-07	$49.50	$49.50	$48.20	$48.50	$44.18	3,719
2018-03-06	$49.30	$49.30	$47.52	$49.30	$44.91	2,701
2018-03-05	$49.50	$49.50	$49.30	$49.50	$45.09	1,763
2018-03-02	$49.50	$49.50	$49.50	$49.50	$45.09	455
2018-03-01	$49.50	$49.50	$49.50	$49.50	$45.09	800
2018-02-28	$46.01	$49.50	$46.01	$49.37	$44.97	1,307
2018-02-27	$49.15	$49.75	$49.15	$49.75	$45.32	682
2018-02-26	$49.50	$49.50	$47.00	$49.50	$45.09	3,327
2018-02-23	$48.00	$49.50	$47.91	$49.50	$45.09	4,018
2018-02-22	$49.40	$49.50	$47.53	$49.50	$45.09	1,892
2018-02-21	$49.00	$49.75	$46.00	$46.18	$42.07	4,490
2018-02-20	$46.05	$48.88	$44.50	$48.88	$44.53	2,347
2018-02-16	$49.00	$49.00	$49.00	$49.00	$44.64	10
2018-02-15	$49.50	$49.50	$49.00	$49.00	$44.64	1,112
2018-02-14	$49.95	$49.95	$49.95	$49.95	$45.28	15
2018-02-13	$49.95	$49.95	$49.50	$49.95	$45.28	2,437
2018-02-12	$49.50	$49.50	$45.57	$49.50	$44.87	2,102
2018-02-09	$49.40	$49.40	$49.00	$49.00	$44.42	1,650
2018-02-08	$49.47	$49.50	$46.91	$49.50	$44.87	1,025
2018-02-07	$49.49	$49.49	$48.50	$48.50	$43.97	670
2018-02-06	$44.56	$49.50	$44.56	$49.50	$44.87	4,876
2018-02-05	$45.06	$48.00	$45.06	$48.00	$43.51	803
2018-02-02	$48.00	$48.00	$48.00	$48.00	$43.51	588
2018-02-01	$49.00	$49.00	$47.20	$47.20	$42.79	527
2018-01-31	$49.00	$49.00	$49.00	$49.00	$44.42	425
2018-01-30	$50.00	$50.00	$47.00	$47.00	$42.61	2,663
2018-01-29	$48.85	$48.85	$48.85	$48.85	$44.28	226
2018-01-26	$47.33	$48.41	$46.11	$46.11	$41.80	2,345
2018-01-25	$46.41	$46.41	$46.40	$46.40	$42.06	480
2018-01-24	$50.00	$50.00	$50.00	$50.00	$45.33	106
2018-01-23	$49.99	$50.00	$48.50	$50.00	$45.33	2,957
2018-01-22	$48.49	$50.00	$45.04	$45.04	$40.83	587
2018-01-19	$48.87	$49.50	$45.36	$45.36	$41.12	2,682
2018-01-18	$50.00	$52.00	$49.25	$49.25	$44.65	4,598
2018-01-17	$48.75	$50.00	$48.75	$49.71	$45.06	6,011
2018-01-16	$48.00	$48.90	$48.00	$48.90	$44.33	6,256
2018-01-12	$47.60	$50.00	$47.60	$49.97	$45.30	777
2018-01-11	$48.99	$50.00	$48.99	$50.00	$45.33	977
2018-01-10	$48.99	$48.99	$48.99	$48.99	$44.41	0
2018-01-09	$47.00	$49.00	$47.00	$48.99	$44.41	1,566
2018-01-08	$47.90	$47.90	$47.00	$47.00	$42.61	736
2018-01-05	$46.50	$46.90	$46.50	$46.89	$42.51	741
2018-01-04	$44.10	$47.00	$44.10	$44.61	$40.44	2,197
2018-01-03	$44.99	$45.35	$44.75	$44.75	$40.57	924
2018-01-02	$44.75	$44.75	$44.75	$44.75	$40.57	477
2017-12-29	$44.25	$44.25	$41.30	$41.30	$37.44	1,796
2017-12-28	$44.40	$44.40	$44.40	$44.40	$40.25	356
2017-12-27	$40.53	$44.49	$40.53	$44.49	$40.33	790
2017-12-26	$43.00	$44.99	$42.12	$44.99	$40.78	771
2017-12-22	$42.99	$42.99	$42.99	$42.99	$38.97	485
2017-12-21	$43.00	$43.00	$43.00	$43.00	$38.98	216
2017-12-20	$43.00	$43.00	$43.00	$43.00	$38.98	200
2017-12-19	$41.86	$41.86	$41.86	$41.86	$37.95	350
2017-12-18	$41.00	$41.00	$40.52	$40.52	$36.73	256
2017-12-15	$43.50	$43.50	$43.50	$43.50	$39.43	129
2017-12-14	$40.51	$43.50	$40.51	$43.50	$39.43	202
2017-12-13	$43.50	$43.50	$40.54	$40.54	$36.75	500
2017-12-12	$43.75	$43.75	$43.75	$43.75	$39.66	79
2017-12-11	$43.71	$43.75	$43.71	$43.75	$39.66	15,090
2017-12-08	$43.12	$43.13	$43.08	$43.13	$39.10	1,193
2017-12-07	$42.25	$42.88	$42.25	$42.88	$38.87	325
2017-12-06	$42.60	$43.00	$42.60	$43.00	$38.98	1,245
2017-12-05	$40.80	$44.00	$40.80	$42.00	$38.07	2,016
2017-12-04	$41.31	$41.31	$40.75	$40.75	$36.94	15,617
2017-12-01	$40.51	$40.51	$40.51	$40.51	$36.72	360
2017-11-30	$39.50	$39.50	$39.50	$39.50	$35.81	53
2017-11-29	$39.50	$39.50	$39.50	$39.50	$35.81	157
2017-11-28	$39.50	$39.50	$39.50	$39.50	$35.81	10
2017-11-27	$39.50	$39.50	$39.50	$39.50	$35.81	27
2017-11-24	$39.50	$39.50	$39.50	$39.50	$35.81	31
2017-11-22	$39.00	$39.70	$39.00	$39.50	$35.81	2,143
2017-11-21	$44.00	$44.00	$44.00	$44.00	$39.89	131
2017-11-20	$39.74	$39.76	$38.78	$38.78	$35.16	2,322
2017-11-17	$38.63	$38.63	$38.63	$38.63	$35.02	55
2017-11-16	$38.87	$38.87	$38.87	$38.87	$35.02	10
2017-11-15	$39.50	$39.50	$38.87	$38.87	$35.02	525
2017-11-14	$39.50	$39.50	$39.50	$39.50	$35.59	566
2017-11-13	$39.00	$39.00	$38.81	$38.81	$34.96	824
2017-11-10	$38.95	$38.95	$38.95	$38.95	$35.09	175
2017-11-09	$36.99	$38.50	$36.99	$38.18	$34.39	3,915
2017-11-08	$36.75	$36.75	$36.75	$36.75	$33.11	16
2017-11-07	$36.75	$36.75	$36.75	$36.75	$33.11	21
2017-11-06	$36.75	$36.75	$36.75	$36.75	$33.11	0
2017-11-03	$37.00	$37.00	$36.75	$36.75	$33.11	1,308
2017-11-02	$35.51	$37.00	$35.50	$35.50	$31.98	598
2017-11-01	$37.00	$37.00	$37.00	$37.00	$33.33	0
2017-10-31	$37.00	$37.00	$37.00	$37.00	$33.33	54
2017-10-30	$37.00	$37.00	$37.00	$37.00	$33.33	200
2017-10-27	$36.07	$36.20	$35.50	$35.50	$31.98	741
2017-10-26	$36.02	$36.02	$36.02	$36.02	$32.45	108
2017-10-25	$35.99	$35.99	$35.71	$35.71	$32.17	330
2017-10-24	$36.20	$36.20	$36.20	$36.20	$32.61	21
2017-10-23	$36.20	$36.20	$36.20	$36.20	$32.61	200
2017-10-20	$35.50	$35.50	$35.50	$35.50	$31.98	330
2017-10-19	$34.75	$34.75	$34.75	$34.75	$31.31	0
2017-10-18	$34.76	$34.83	$34.75	$34.75	$31.31	943
2017-10-17	$36.20	$36.20	$35.00	$35.00	$31.53	1,000
2017-10-16	$35.75	$35.75	$35.75	$35.75	$32.21	50
2017-10-13	$35.75	$35.75	$35.75	$35.75	$32.21	400
2017-10-12	$36.50	$36.50	$36.50	$36.50	$32.88	305
2017-10-11	$37.00	$37.00	$36.50	$36.50	$32.88	401
2017-10-10	$33.09	$33.09	$33.09	$33.09	$29.81	0
2017-10-09	$39.13	$39.13	$33.09	$33.09	$29.81	2,787
2017-10-06	$42.00	$42.00	$36.00	$36.00	$32.43	504
2017-10-05	$35.06	$35.06	$35.06	$35.06	$31.59	59
2017-10-04	$35.06	$35.06	$35.06	$35.06	$31.59	94
2017-10-03	$35.06	$35.06	$35.06	$35.06	$31.59	87
2017-10-02	$35.06	$35.06	$35.06	$35.06	$31.59	300
2017-09-29	$35.03	$35.03	$35.03	$35.03	$31.56	9
2017-09-28	$54.40	$54.40	$52.55	$52.55	$31.56	1,184
2017-09-27	$55.00	$55.00	$55.00	$55.00	$33.03	37
2017-09-26	$55.00	$55.00	$55.00	$55.00	$33.03	0
2017-09-25	$55.00	$55.00	$55.00	$55.00	$33.03	2
2017-09-22	$55.00	$55.00	$55.00	$55.00	$33.03	299
2017-09-21	$53.31	$53.31	$53.31	$53.31	$32.02	0
2017-09-20	$53.50	$53.50	$53.00	$53.31	$32.02	1,387
2017-09-19	$57.90	$57.90	$57.90	$57.90	$34.78	8
2017-09-18	$57.90	$57.90	$57.90	$57.90	$34.78	56
2017-09-15	$55.00	$58.00	$55.00	$57.90	$34.78	4,483
2017-09-14	$54.00	$54.90	$54.00	$54.37	$32.66	6,307
2017-09-13	$54.00	$54.00	$54.00	$54.00	$32.43	299
2017-09-12	$54.00	$54.00	$54.00	$54.00	$32.43	1,463
2017-09-11	$53.25	$53.25	$53.25	$53.25	$31.98	2,972
2017-09-08	$50.90	$50.90	$50.90	$50.90	$30.57	124
2017-09-07	$52.25	$52.25	$50.90	$50.90	$30.57	1,561
2017-09-06	$52.00	$52.00	$50.50	$50.50	$30.33	4,355
2017-09-05	$49.60	$49.60	$49.60	$49.60	$29.79	328
2017-09-01	$51.50	$51.50	$49.60	$49.60	$29.79	2,503
2017-08-31	$51.85	$51.85	$51.85	$51.85	$31.14	97
2017-08-30	$51.85	$51.85	$51.85	$51.85	$31.14	0
2017-08-29	$51.85	$51.85	$51.85	$51.85	$31.14	2,803
2017-08-28	$49.11	$49.11	$49.10	$49.10	$29.49	299
2017-08-25	$52.89	$52.89	$52.89	$52.89	$31.77	149
2017-08-24	$53.90	$53.90	$49.00	$49.00	$29.43	2,482
2017-08-23	$50.00	$50.00	$48.15	$48.15	$28.92	2,003
2017-08-22	$50.00	$50.00	$50.00	$50.00	$30.03	0
2017-08-21	$50.00	$50.00	$50.00	$50.00	$30.03	299
2017-08-18	$48.10	$50.00	$48.10	$50.00	$30.03	749
2017-08-17	$47.70	$47.70	$47.70	$47.70	$28.65	149
2017-08-16	$47.60	$48.00	$47.60	$48.00	$28.83	776
2017-08-15	$47.62	$47.62	$47.62	$47.62	$28.42	31
2017-08-14	$47.62	$47.62	$47.62	$47.62	$28.42	0
2017-08-11	$47.74	$48.00	$47.60	$47.62	$28.42	2,999
2017-08-10	$47.50	$47.50	$47.50	$47.50	$28.35	599
2017-08-09	$47.25	$47.25	$47.25	$47.25	$28.20	494
2017-08-08	$47.74	$47.74	$47.32	$47.32	$28.24	4,615
2017-08-07	$46.75	$47.00	$46.75	$47.00	$28.05	355
2017-08-04	$47.00	$47.00	$47.00	$47.00	$28.05	1,451
2017-08-03	$46.05	$46.05	$46.05	$46.05	$27.48	149
2017-08-02	$45.90	$45.90	$45.90	$45.90	$27.39	355
2017-08-01	$45.75	$45.75	$45.75	$45.75	$27.30	299
2017-07-31	$45.50	$46.00	$45.50	$46.00	$27.45	3,899
2017-07-28	$44.99	$45.00	$44.99	$45.00	$26.85	2,099
2017-07-27	$44.00	$45.00	$44.00	$44.00	$26.26	1,799
2017-07-26	$44.01	$44.01	$44.01	$44.01	$26.26	38
2017-07-25	$44.01	$44.01	$44.01	$44.01	$26.26	149
2017-07-24	$45.90	$45.90	$45.90	$45.90	$27.39	244
2017-07-21	$45.90	$45.90	$45.90	$45.90	$27.39	0
2017-07-20	$45.00	$45.90	$45.00	$45.90	$27.39	3,299
2017-07-19	$45.00	$45.00	$45.00	$45.00	$26.85	0
2017-07-18	$45.00	$45.00	$45.00	$45.00	$26.85	874
2017-07-17	$45.00	$45.00	$45.00	$45.00	$26.85	2,999
2017-07-14	$45.00	$45.00	$45.00	$45.00	$26.85	449
2017-07-13	$44.00	$44.00	$44.00	$44.00	$26.26	0
2017-07-12	$44.00	$44.00	$44.00	$44.00	$26.26	0
2017-07-11	$44.50	$44.50	$44.00	$44.00	$26.26	1,199
2017-07-10	$44.00	$44.00	$44.00	$44.00	$26.26	0
2017-07-07	$44.00	$44.00	$44.00	$44.00	$26.26	0
2017-07-06	$44.00	$44.00	$44.00	$44.00	$26.26	0
2017-07-05	$44.65	$44.65	$44.00	$44.00	$26.26	1,313
2017-07-03	$44.74	$44.75	$44.74	$44.75	$26.71	5,717
2017-06-30	$44.00	$44.25	$44.00	$44.25	$26.41	6,335
2017-06-29	$46.50	$46.50	$44.00	$44.00	$26.26	7,649
2017-06-28	$46.25	$47.00	$46.25	$47.00	$28.05	899
2017-06-27	$46.25	$46.25	$45.25	$46.25	$27.60	3,494
2017-06-26	$46.25	$46.25	$46.25	$46.25	$27.60	0
2017-06-23	$46.25	$46.25	$46.25	$46.25	$27.60	6,449
2017-06-22	$46.05	$46.05	$46.05	$46.05	$27.48	974
2017-06-21	$46.00	$46.05	$46.00	$46.05	$27.48	2,699
2017-06-20	$46.00	$46.50	$45.75	$45.75	$27.30	899
2017-06-19	$45.00	$45.00	$45.00	$45.00	$26.85	599
2017-06-16	$42.80	$42.80	$42.80	$42.80	$25.54	0
2017-06-15	$42.80	$42.80	$42.80	$42.80	$25.54	0
2017-06-14	$42.80	$42.80	$42.80	$42.80	$25.54	0
2017-06-13	$42.80	$42.80	$42.80	$42.80	$25.54	0
2017-06-12	$42.80	$42.80	$42.80	$42.80	$25.54	1
2017-06-09	$42.80	$42.80	$42.80	$42.80	$25.54	62
2017-06-08	$42.80	$42.80	$42.80	$42.80	$25.54	0
2017-06-07	$42.80	$42.80	$42.80	$42.80	$25.54	1,199
2017-06-06	$43.00	$43.00	$43.00	$43.00	$25.66	175
2017-06-05	$42.80	$42.80	$42.80	$42.80	$25.54	562
2017-06-02	$42.75	$42.75	$42.75	$42.75	$25.51	794
2017-06-01	$42.70	$42.70	$42.70	$42.70	$25.48	85
2017-05-31	$42.70	$42.70	$42.70	$42.70	$25.48	0
2017-05-30	$42.70	$42.70	$42.70	$42.70	$25.48	0
2017-05-26	$42.70	$42.70	$42.70	$42.70	$25.48	0
2017-05-25	$42.70	$42.70	$42.70	$42.70	$25.48	0
2017-05-24	$42.70	$43.08	$42.70	$42.70	$25.48	2,999
2017-05-23	$44.00	$44.00	$44.00	$44.00	$26.26	149
2017-05-22	$44.00	$44.00	$44.00	$44.00	$26.26	0
2017-05-19	$44.00	$44.00	$44.00	$44.00	$26.26	0
2017-05-18	$44.00	$44.00	$44.00	$44.00	$26.26	299
2017-05-17	$43.00	$43.00	$42.70	$42.70	$25.48	1,204
2017-05-16	$42.89	$42.89	$42.89	$42.89	$25.41	631
2017-05-15	$43.00	$43.24	$43.00	$43.24	$25.62	1,049
2017-05-12	$42.00	$42.00	$42.00	$42.00	$24.88	0
2017-05-11	$42.00	$42.00	$42.00	$42.00	$24.88	149
2017-05-10	$42.00	$42.00	$42.00	$42.00	$24.88	0
2017-05-09	$42.00	$42.00	$42.00	$42.00	$24.88	0
2017-05-08	$42.00	$42.00	$41.80	$42.00	$24.88	1,987
2017-05-05	$42.00	$42.00	$42.00	$42.00	$24.88	149
2017-05-04	$42.50	$42.50	$42.50	$42.50	$25.18	899
2017-05-03	$42.00	$42.10	$42.00	$42.10	$24.94	1,199
2017-05-02	$41.65	$41.65	$41.65	$41.65	$24.68	0
2017-05-01	$41.65	$41.65	$41.65	$41.65	$24.68	599
2017-04-28	$41.65	$41.65	$41.65	$41.65	$24.68	449
2017-04-27	$41.75	$41.75	$41.75	$41.75	$24.74	146
2017-04-26	$41.61	$41.75	$41.61	$41.75	$24.74	899
2017-04-25	$41.55	$41.55	$41.55	$41.55	$24.62	0
2017-04-24	$41.65	$41.65	$41.55	$41.55	$24.62	2,237
2017-04-21	$41.55	$41.55	$41.55	$41.55	$24.62	2
2017-04-20	$41.55	$41.55	$41.55	$41.55	$24.62	749
2017-04-19	$41.55	$41.55	$41.55	$41.55	$24.62	4,799
2017-04-18	$41.30	$41.30	$41.30	$41.30	$24.47	0
2017-04-17	$41.30	$41.30	$41.30	$41.30	$24.47	0
2017-04-13	$41.30	$41.30	$41.30	$41.30	$24.47	0
2017-04-12	$41.30	$41.30	$41.30	$41.30	$24.47	0
2017-04-11	$41.30	$41.30	$41.30	$41.30	$24.47	0
2017-04-10	$41.30	$41.30	$41.30	$41.30	$24.47	7
2017-04-07	$41.30	$41.30	$41.30	$41.30	$24.47	0
2017-04-06	$41.30	$41.30	$41.30	$41.30	$24.47	0
2017-04-05	$41.30	$41.30	$41.30	$41.30	$24.47	88
2017-04-04	$41.30	$41.30	$41.30	$41.30	$24.47	0
2017-04-03	$41.60	$42.00	$41.30	$41.30	$24.47	2,170
2017-03-31	$42.20	$43.00	$41.20	$41.20	$24.41	6,299
2017-03-30	$42.00	$42.00	$42.00	$42.00	$24.88	0
2017-03-29	$41.05	$42.00	$41.05	$42.00	$24.88	449
2017-03-28	$42.00	$42.00	$42.00	$42.00	$24.88	119
2017-03-27	$42.00	$42.00	$42.00	$42.00	$24.88	449
2017-03-24	$41.05	$41.05	$41.05	$41.05	$24.32	605
2017-03-23	$41.05	$41.05	$41.05	$41.05	$24.32	0
2017-03-22	$41.05	$41.05	$41.05	$41.05	$24.32	1,499
2017-03-21	$41.05	$42.20	$41.05	$42.20	$25.00	5,099
2017-03-20	$41.50	$41.50	$41.50	$41.50	$24.59	0
2017-03-17	$41.50	$41.50	$41.50	$41.50	$24.59	2,999
2017-03-16	$41.50	$41.50	$41.50	$41.50	$24.59	1
2017-03-15	$40.50	$41.50	$40.45	$41.50	$24.59	3,149
2017-03-14	$40.20	$40.20	$40.20	$40.20	$23.82	0
2017-03-13	$40.20	$40.20	$40.20	$40.20	$23.82	1
2017-03-10	$40.20	$40.20	$40.20	$40.20	$23.82	109
2017-03-09	$40.20	$40.20	$40.20	$40.20	$23.82	149
2017-03-08	$41.00	$41.00	$41.00	$41.00	$24.29	0
2017-03-07	$41.00	$41.00	$41.00	$41.00	$24.29	26
2017-03-06	$41.00	$41.00	$41.00	$41.00	$24.29	1,799
2017-03-03	$41.00	$41.00	$41.00	$41.00	$24.29	14
2017-03-02	$41.00	$41.00	$41.00	$41.00	$24.29	0
2017-03-01	$41.00	$41.00	$41.00	$41.00	$24.29	1,199
2017-02-28	$41.00	$41.00	$41.00	$41.00	$24.29	0
2017-02-27	$41.00	$41.00	$41.00	$41.00	$24.29	0
2017-02-24	$41.00	$41.00	$41.00	$41.00	$24.29	0
2017-02-23	$41.00	$41.00	$41.00	$41.00	$24.29	1,649
2017-02-22	$40.50	$40.50	$40.50	$40.50	$23.99	299
2017-02-21	$40.00	$40.00	$40.00	$40.00	$23.70	0
2017-02-17	$40.00	$41.00	$40.00	$40.00	$23.70	10,840
2017-02-16	$39.55	$39.55	$39.55	$39.55	$23.43	0
2017-02-15	$39.30	$39.55	$39.00	$39.55	$23.43	6,821
2017-02-14	$40.01	$40.01	$40.01	$40.01	$23.52	3,899
2017-02-13	$40.10	$40.10	$39.85	$39.85	$23.43	2,923
2017-02-10	$40.00	$40.00	$40.00	$40.00	$23.51	0
2017-02-09	$39.75	$40.00	$39.75	$40.00	$23.51	1,684
2017-02-08	$39.70	$39.70	$39.70	$39.70	$23.34	214
2017-02-07	$38.95	$39.50	$38.95	$39.25	$23.07	3,016
2017-02-06	$38.70	$38.95	$38.70	$38.95	$22.90	1,567
2017-02-03	$38.00	$38.00	$38.00	$38.00	$22.34	2,699
2017-02-02	$38.00	$38.00	$38.00	$38.00	$22.34	449
2017-02-01	$37.10	$38.25	$37.10	$38.25	$22.49	599
2017-01-31	$37.05	$37.05	$37.05	$37.05	$21.78	689
2017-01-30	$37.95	$37.95	$37.95	$37.95	$22.31	0
2017-01-27	$37.95	$37.95	$37.95	$37.95	$22.31	757
2017-01-26	$37.95	$37.95	$37.00	$37.00	$21.75	619
2017-01-25	$37.75	$37.75	$37.75	$37.75	$22.19	149
2017-01-24	$37.75	$37.75	$37.75	$37.75	$22.19	265
2017-01-23	$37.60	$37.60	$37.60	$37.60	$22.10	149
2017-01-20	$37.60	$37.60	$37.60	$37.60	$22.10	0
2017-01-19	$37.60	$37.60	$37.60	$37.60	$22.10	599
2017-01-18	$37.00	$37.00	$37.00	$37.00	$21.75	0
2017-01-17	$37.00	$37.00	$37.00	$37.00	$21.75	97
2017-01-13	$36.65	$37.00	$36.65	$37.00	$21.75	299
2017-01-12	$36.55	$36.55	$36.55	$36.55	$21.49	0
2017-01-11	$36.55	$36.55	$36.55	$36.55	$21.49	0
2017-01-10	$36.55	$36.55	$36.55	$36.55	$21.49	0
2017-01-09	$36.55	$36.55	$36.55	$36.55	$21.49	578
2017-01-06	$36.10	$36.10	$36.10	$36.10	$21.22	0
2017-01-05	$36.10	$36.10	$36.10	$36.10	$21.22	0
2017-01-04	$36.10	$36.10	$36.10	$36.10	$21.22	0
2017-01-03	$36.10	$36.10	$36.10	$36.10	$21.22	91
2016-12-30	$36.10	$36.10	$36.10	$36.10	$21.22	503
2016-12-29	$37.60	$37.60	$37.60	$37.60	$22.10	52
2016-12-28	$37.40	$37.75	$36.00	$37.60	$22.10	8,228
2016-12-27	$36.00	$36.00	$36.00	$36.00	$21.16	0
2016-12-23	$36.00	$36.00	$36.00	$36.00	$21.16	0
2016-12-22	$36.00	$36.00	$36.00	$36.00	$21.16	0
2016-12-21	$36.30	$36.30	$36.00	$36.00	$21.16	1,174
2016-12-20	$37.50	$37.50	$36.30	$37.00	$21.75	10,004
2016-12-19	$36.25	$37.00	$36.25	$37.00	$21.75	824
2016-12-16	$36.25	$36.25	$36.25	$36.25	$21.31	8,549
2016-12-15	$36.25	$36.25	$36.25	$36.25	$21.31	3,994
2016-12-14	$36.25	$36.25	$36.25	$36.25	$21.31	821
2016-12-13	$36.00	$36.25	$35.15	$36.25	$21.31	4,069
2016-12-12	$34.90	$36.00	$34.90	$36.00	$21.16	2,099
2016-12-09	$34.80	$35.40	$34.80	$35.00	$20.58	2,038
2016-12-08	$34.05	$34.05	$34.05	$34.05	$20.02	13
2016-12-07	$34.50	$34.50	$34.05	$34.05	$20.02	449
2016-12-06	$34.05	$34.05	$34.05	$34.05	$20.02	40
2016-12-05	$34.05	$34.05	$34.05	$34.05	$20.02	467
2016-12-02	$36.00	$36.00	$36.00	$36.00	$21.16	13
2016-12-01	$36.00	$36.00	$36.00	$36.00	$21.16	0
2016-11-30	$36.00	$36.00	$36.00	$36.00	$21.16	0
2016-11-29	$36.00	$36.00	$36.00	$36.00	$21.16	0
2016-11-28	$36.00	$36.00	$36.00	$36.00	$21.16	0
2016-11-25	$36.00	$36.00	$36.00	$36.00	$21.16	194
2016-11-23	$36.00	$36.00	$36.00	$36.00	$21.16	0
2016-11-22	$36.00	$36.00	$36.00	$36.00	$21.16	4
2016-11-21	$36.00	$36.00	$36.00	$36.00	$21.16	0
2016-11-18	$36.00	$36.00	$36.00	$36.00	$21.16	1
2016-11-17	$36.00	$36.00	$36.00	$36.00	$21.16	0
2016-11-16	$35.95	$36.00	$35.95	$36.00	$21.16	749
2016-11-15	$35.00	$35.00	$35.00	$35.00	$20.35	1,499
2016-11-14	$34.60	$34.95	$34.60	$34.95	$20.33	3,898
2016-11-11	$33.40	$33.40	$33.40	$33.40	$19.42	419
2016-11-10	$33.40	$33.40	$33.40	$33.40	$19.42	1,403
2016-11-09	$33.40	$33.40	$33.40	$33.40	$19.42	1,900
2016-11-08	$33.99	$33.99	$33.99	$33.99	$19.77	308
2016-11-07	$33.90	$33.90	$33.90	$33.90	$19.71	149
2016-11-04	$33.40	$33.40	$33.40	$33.40	$19.42	0
2016-11-03	$33.40	$33.40	$33.40	$33.40	$19.42	0
2016-11-02	$33.40	$33.40	$33.40	$33.40	$19.42	899
2016-11-01	$33.50	$33.50	$33.50	$33.50	$19.48	134
2016-10-31	$33.50	$33.50	$33.50	$33.50	$19.48	0
2016-10-28	$33.90	$33.90	$33.50	$33.50	$19.48	751
2016-10-27	$33.45	$33.45	$33.45	$33.45	$19.45	0
2016-10-26	$33.45	$33.45	$33.45	$33.45	$19.45	337
2016-10-25	$33.90	$33.90	$33.90	$33.90	$19.71	299
2016-10-24	$33.92	$33.92	$33.30	$33.31	$19.37	6,653
2016-10-21	$34.40	$34.40	$34.40	$34.40	$20.01	817
2016-10-20	$33.90	$33.90	$33.90	$33.90	$19.71	0
2016-10-19	$33.90	$33.90	$33.90	$33.90	$19.71	473
2016-10-18	$34.40	$34.40	$34.40	$34.40	$20.01	149
2016-10-17	$33.95	$33.95	$33.95	$33.95	$19.74	188
2016-10-14	$33.96	$33.96	$33.90	$33.90	$19.71	563
2016-10-13	$34.00	$34.00	$34.00	$34.00	$19.77	0
2016-10-12	$34.00	$34.00	$34.00	$34.00	$19.77	0
2016-10-11	$34.00	$34.00	$34.00	$34.00	$19.77	974
2016-10-10	$34.50	$34.50	$34.00	$34.00	$19.77	3,241
2016-10-07	$34.26	$34.26	$34.26	$34.26	$19.92	74
2016-10-06	$34.26	$34.26	$34.26	$34.26	$19.92	0
2016-10-05	$34.26	$34.26	$34.26	$34.26	$19.92	0
2016-10-04	$34.26	$34.26	$34.26	$34.26	$19.92	269
2016-10-03	$36.00	$36.00	$34.25	$35.00	$20.35	2,632
2016-09-30	$35.35	$36.09	$35.35	$36.09	$20.99	4,879
2016-09-29	$34.75	$35.75	$34.75	$35.75	$20.79	4,076
2016-09-28	$33.50	$33.50	$33.50	$33.50	$19.48	887
2016-09-27	$33.50	$33.50	$33.50	$33.50	$19.48	0
2016-09-26	$33.50	$33.50	$33.50	$33.50	$19.48	0
2016-09-23	$33.50	$33.50	$33.50	$33.50	$19.48	239
2016-09-22	$34.00	$34.00	$33.35	$33.35	$19.39	1,499
2016-09-21	$34.40	$34.40	$34.40	$34.40	$20.01	187
2016-09-20	$34.34	$34.40	$34.34	$34.40	$20.01	8,830
2016-09-19	$33.95	$34.00	$33.95	$34.00	$19.77	5,024
2016-09-16	$33.00	$33.85	$33.00	$33.85	$19.69	1,088
2016-09-15	$33.00	$33.00	$33.00	$33.00	$19.19	1,649
2016-09-14	$33.00	$33.00	$33.00	$33.00	$19.19	35
2016-09-13	$33.00	$33.00	$33.00	$33.00	$19.19	2
2016-09-12	$33.00	$33.00	$33.00	$33.00	$19.19	266
2016-09-09	$32.61	$32.61	$32.61	$32.61	$18.96	0
2016-09-08	$32.61	$32.61	$32.61	$32.61	$18.96	2,299
2016-09-07	$33.00	$33.00	$33.00	$33.00	$19.19	1,541
2016-09-06	$33.00	$33.00	$33.00	$33.00	$19.19	0
2016-09-02	$33.00	$33.00	$33.00	$33.00	$19.19	0
2016-09-01	$33.00	$33.00	$33.00	$33.00	$19.19	0
2016-08-31	$33.00	$33.00	$33.00	$33.00	$19.19	1,214
2016-08-30	$33.00	$33.00	$33.00	$33.00	$19.19	1,049
2016-08-29	$34.00	$34.00	$33.00	$33.00	$19.19	491
2016-08-26	$34.00	$34.00	$34.00	$34.00	$19.77	1
2016-08-25	$34.00	$34.00	$34.00	$34.00	$19.77	0
2016-08-24	$34.00	$34.00	$34.00	$34.00	$19.77	20
2016-08-23	$34.00	$34.00	$34.00	$34.00	$19.77	0
2016-08-22	$34.00	$34.00	$34.00	$34.00	$19.77	0
2016-08-19	$34.00	$34.00	$34.00	$34.00	$19.77	152
2016-08-18	$33.00	$33.00	$33.00	$33.00	$19.19	0
2016-08-17	$33.00	$33.00	$33.00	$33.00	$19.19	1,780
2016-08-16	$32.50	$32.50	$32.50	$32.50	$18.74	0
2016-08-15	$32.50	$32.50	$32.50	$32.50	$18.74	479
2016-08-12	$33.00	$33.00	$33.00	$33.00	$19.02	638
2016-08-11	$32.50	$32.50	$32.50	$32.50	$18.74	2,050
2016-08-10	$32.55	$32.55	$32.50	$32.50	$18.74	670
2016-08-09	$33.00	$33.00	$33.00	$33.00	$19.02	0
2016-08-08	$34.00	$34.00	$33.00	$33.00	$19.02	656
2016-08-05	$33.00	$35.50	$33.00	$35.50	$20.47	575
2016-08-04	$33.25	$33.25	$33.25	$33.25	$19.17	40
2016-08-03	$33.25	$33.25	$33.25	$33.25	$19.17	913
2016-08-02	$32.50	$32.50	$32.50	$32.50	$18.74	0
2016-08-01	$32.50	$32.50	$32.50	$32.50	$18.74	0
2016-07-29	$32.50	$32.50	$32.50	$32.50	$18.74	0
2016-07-28	$32.50	$32.50	$32.50	$32.50	$18.74	763
2016-07-27	$31.50	$32.00	$31.10	$32.00	$18.45	3,230
2016-07-26	$32.00	$32.00	$32.00	$32.00	$18.45	29
2016-07-25	$32.00	$32.00	$32.00	$32.00	$18.45	149
2016-07-22	$31.79	$32.00	$31.79	$32.00	$18.45	449
2016-07-21	$31.50	$31.50	$31.50	$31.50	$18.16	0
2016-07-20	$31.60	$31.60	$31.50	$31.50	$18.16	2,171
2016-07-19	$31.52	$31.52	$31.52	$31.52	$18.17	322
2016-07-18	$31.80	$31.80	$31.80	$31.80	$18.33	101
2016-07-15	$32.25	$32.25	$31.75	$31.80	$18.33	4,486
2016-07-14	$32.00	$32.00	$32.00	$32.00	$18.45	0
2016-07-13	$32.00	$32.00	$32.00	$32.00	$18.45	104
2016-07-12	$32.00	$32.00	$32.00	$32.00	$18.45	16
2016-07-11	$32.00	$32.00	$32.00	$32.00	$18.45	0
2016-07-08	$32.00	$32.00	$32.00	$32.00	$18.45	557
2016-07-07	$32.00	$32.00	$32.00	$32.00	$18.45	0
2016-07-06	$32.00	$32.00	$32.00	$32.00	$18.45	23
2016-07-05	$32.00	$32.00	$32.00	$32.00	$18.45	23
2016-07-01	$32.00	$32.00	$32.00	$32.00	$18.45	0
2016-06-30	$32.00	$32.00	$32.00	$32.00	$18.45	1,049
2016-06-29	$32.50	$32.50	$32.50	$32.50	$18.74	0
2016-06-28	$32.50	$32.50	$32.50	$32.50	$18.74	0
2016-06-27	$32.50	$32.50	$32.50	$32.50	$18.74	0
2016-06-24	$32.50	$32.50	$32.50	$32.50	$18.74	0
2016-06-23	$32.50	$32.50	$32.50	$32.50	$18.74	1,499
2016-06-22	$32.25	$32.25	$32.25	$32.25	$18.59	749
2016-06-21	$32.07	$32.07	$32.07	$32.07	$18.49	172
2016-06-20	$32.00	$32.00	$32.00	$32.00	$18.45	0
2016-06-17	$32.00	$32.00	$32.00	$32.00	$18.45	0
2016-06-16	$32.05	$32.05	$32.00	$32.00	$18.45	968
2016-06-15	$32.00	$32.00	$32.00	$32.00	$18.45	701
2016-06-14	$33.17	$33.17	$33.17	$33.17	$19.12	8
2016-06-13	$33.17	$33.17	$33.17	$33.17	$19.12	14,483
2016-06-10	$32.17	$33.15	$32.17	$33.15	$19.11	4,646
2016-06-09	$31.32	$31.32	$31.32	$31.32	$18.06	0
2016-06-08	$32.20	$32.20	$31.32	$31.32	$18.06	490
2016-06-07	$31.76	$31.76	$31.32	$31.32	$18.06	1,073
2016-06-06	$32.25	$32.25	$32.25	$32.25	$18.59	149
2016-06-03	$31.75	$31.75	$31.75	$31.75	$18.30	0
2016-06-02	$31.75	$31.75	$31.75	$31.75	$18.30	0
2016-06-01	$31.75	$31.75	$31.75	$31.75	$18.30	0
2016-05-31	$31.75	$31.75	$31.75	$31.75	$18.30	1,199
2016-05-27	$31.25	$31.25	$31.25	$31.25	$18.02	299
2016-05-26	$31.35	$31.35	$31.25	$31.25	$18.02	1,151
2016-05-25	$31.41	$31.41	$31.35	$31.35	$18.07	2,111
2016-05-24	$31.50	$31.50	$31.50	$31.50	$18.16	743
2016-05-23	$31.53	$31.53	$31.50	$31.50	$18.16	2,969
2016-05-20	$31.75	$31.75	$31.75	$31.75	$18.30	149
2016-05-19	$31.73	$31.73	$31.73	$31.73	$18.29	149
2016-05-18	$31.30	$31.30	$31.30	$31.30	$18.04	0
2016-05-17	$31.30	$31.30	$31.30	$31.30	$17.88	0
2016-05-16	$31.30	$31.30	$31.30	$31.30	$17.88	1
2016-05-13	$31.50	$31.50	$31.30	$31.30	$17.88	359
2016-05-12	$32.00	$32.00	$32.00	$32.00	$18.28	0
2016-05-11	$32.00	$32.00	$32.00	$32.00	$18.28	449
2016-05-10	$32.00	$32.00	$32.00	$32.00	$18.28	176
2016-05-09	$31.40	$31.40	$31.40	$31.40	$17.94	0
2016-05-06	$31.40	$31.40	$31.40	$31.40	$17.94	832
2016-05-05	$31.55	$31.55	$31.55	$31.55	$18.02	0
2016-05-04	$31.55	$31.55	$31.55	$31.55	$18.02	125
2016-05-03	$31.55	$31.55	$31.55	$31.55	$18.02	2,365
2016-05-02	$31.26	$31.26	$31.25	$31.25	$17.85	983
2016-04-29	$31.61	$31.61	$31.25	$31.25	$17.85	2,806
2016-04-28	$31.61	$31.61	$31.61	$31.61	$18.06	193
2016-04-27	$31.56	$31.56	$31.56	$31.56	$18.03	749
2016-04-26	$33.00	$33.00	$33.00	$33.00	$18.85	149
2016-04-25	$32.30	$32.30	$32.30	$32.30	$18.45	28
2016-04-22	$32.30	$32.30	$32.30	$32.30	$18.45	0
2016-04-21	$32.30	$32.30	$32.30	$32.30	$18.45	74
2016-04-20	$32.30	$32.30	$32.30	$32.30	$18.45	326
2016-04-19	$32.20	$32.20	$32.20	$32.20	$18.39	149
2016-04-18	$32.19	$32.20	$31.51	$31.51	$18.00	772
2016-04-15	$31.99	$31.99	$31.99	$31.99	$18.27	0
2016-04-14	$31.99	$31.99	$31.99	$31.99	$18.27	0
2016-04-13	$31.40	$31.99	$31.40	$31.99	$18.27	6,826
2016-04-12	$32.00	$32.00	$32.00	$32.00	$18.28	239
2016-04-11	$31.76	$31.76	$31.26	$31.26	$17.86	1,195
2016-04-08	$32.25	$32.25	$32.25	$32.25	$18.42	1,132
2016-04-07	$31.70	$31.70	$31.70	$31.70	$18.11	1
2016-04-06	$31.70	$31.70	$31.70	$31.70	$18.11	91
2016-04-05	$31.70	$31.70	$31.70	$31.70	$18.11	0
2016-04-04	$31.70	$31.70	$31.70	$31.70	$18.11	0
2016-04-01	$31.70	$31.70	$31.70	$31.70	$18.11	0
2016-03-31	$31.70	$31.70	$31.70	$31.70	$18.11	379
2016-03-30	$31.70	$31.70	$31.70	$31.70	$18.11	532
2016-03-29	$31.70	$31.70	$31.70	$31.70	$18.11	299
2016-03-28	$31.70	$31.70	$31.70	$31.70	$18.11	449
2016-03-24	$31.80	$31.80	$31.80	$31.80	$18.16	0
2016-03-23	$32.00	$32.49	$31.80	$31.80	$18.16	1,574
2016-03-22	$32.00	$32.00	$32.00	$32.00	$18.28	0
2016-03-21	$32.00	$32.00	$32.00	$32.00	$18.28	232
2016-03-18	$32.25	$32.25	$32.00	$32.00	$18.28	1,207
2016-03-17	$32.50	$32.50	$32.50	$32.50	$18.56	149
2016-03-16	$32.51	$32.51	$32.50	$32.50	$18.56	653
2016-03-15	$32.95	$32.95	$32.95	$32.95	$18.82	149
2016-03-14	$32.95	$32.95	$32.95	$32.95	$18.82	0
2016-03-11	$32.95	$32.95	$32.95	$32.95	$18.82	10,594
2016-03-10	$32.50	$32.75	$32.50	$32.75	$18.71	12,749
2016-03-09	$32.25	$32.55	$32.25	$32.55	$18.59	899
2016-03-08	$32.15	$32.25	$31.75	$31.75	$18.14	899
2016-03-07	$31.75	$32.00	$31.75	$32.00	$18.28	772
2016-03-04	$31.25	$31.33	$31.25	$31.33	$17.89	892
2016-03-03	$31.25	$31.25	$31.25	$31.25	$17.85	323
2016-03-02	$31.60	$31.60	$31.60	$31.60	$18.05	2,816
2016-03-01	$31.30	$31.50	$31.30	$31.50	$17.99	1,244
2016-02-29	$31.10	$31.10	$31.10	$31.10	$17.76	116
2016-02-26	$31.10	$31.10	$31.10	$31.10	$17.76	1,282
2016-02-25	$31.50	$31.50	$31.50	$31.50	$17.99	1,631
2016-02-24	$31.10	$31.50	$31.10	$31.50	$17.99	1,499
2016-02-23	$31.00	$31.00	$31.00	$31.00	$17.71	0
2016-02-22	$31.00	$31.00	$31.00	$31.00	$17.71	215
2016-02-19	$31.50	$31.50	$31.50	$31.50	$17.99	0
2016-02-18	$31.50	$31.50	$31.50	$31.50	$17.99	0
2016-02-17	$31.50	$31.50	$31.50	$31.50	$17.99	0
2016-02-16	$31.50	$31.50	$31.50	$31.50	$17.99	0
2016-02-12	$31.50	$31.50	$31.50	$31.50	$17.84	115
2016-02-11	$31.75	$31.75	$31.50	$31.50	$17.84	2,312
2016-02-10	$31.50	$31.50	$31.50	$31.50	$17.84	322
2016-02-09	$31.85	$31.85	$31.50	$31.50	$17.84	4,130
2016-02-08	$32.30	$32.30	$32.00	$32.00	$18.12	13,637
2016-02-05	$32.45	$32.45	$32.40	$32.40	$18.35	5,563
2016-02-04	$32.40	$32.40	$32.40	$32.40	$18.35	68
2016-02-03	$32.40	$32.40	$32.40	$32.40	$18.35	0
2016-02-02	$32.40	$32.40	$32.40	$32.40	$18.35	0
2016-02-01	$32.55	$32.55	$32.40	$32.40	$18.35	449
2016-01-29	$32.50	$32.50	$32.50	$32.50	$18.41	17
2016-01-28	$32.50	$32.50	$32.50	$32.50	$18.41	0
2016-01-27	$32.50	$32.50	$32.50	$32.50	$18.41	1,799
2016-01-26	$33.10	$33.10	$33.10	$33.10	$18.75	0
2016-01-25	$33.10	$33.10	$33.10	$33.10	$18.75	0
2016-01-22	$33.10	$33.10	$33.10	$33.10	$18.75	0
2016-01-21	$33.10	$33.10	$33.10	$33.10	$18.75	2,999
2016-01-20	$33.37	$33.50	$33.10	$33.10	$18.75	8,024
2016-01-19	$35.00	$35.00	$33.50	$33.50	$18.97	2,726
2016-01-15	$33.50	$33.50	$33.50	$33.50	$18.97	325
2016-01-14	$33.50	$33.50	$33.50	$33.50	$18.97	0
2016-01-13	$33.50	$33.50	$33.50	$33.50	$18.97	0
2016-01-12	$33.50	$33.50	$33.50	$33.50	$18.97	74
2016-01-11	$33.50	$33.50	$33.50	$33.50	$18.97	1,750
2016-01-08	$33.50	$33.50	$33.50	$33.50	$18.97	0
2016-01-07	$33.50	$33.50	$33.50	$33.50	$18.97	170
2016-01-06	$34.00	$34.00	$34.00	$34.00	$19.26	0
2016-01-05	$34.00	$34.00	$34.00	$34.00	$19.26	1,517
2016-01-04	$34.50	$34.50	$34.00	$34.00	$19.26	1,517
2015-12-31	$34.50	$34.50	$34.50	$34.50	$19.54	0
2015-12-30	$34.50	$34.50	$34.50	$34.50	$19.54	0
2015-12-29	$34.50	$34.50	$34.50	$34.50	$19.54	0
2015-12-28	$34.50	$34.50	$34.50	$34.50	$19.54	731
2015-12-24	$34.00	$34.00	$34.00	$34.00	$19.26	0
2015-12-23	$34.00	$34.00	$34.00	$34.00	$19.26	128
2015-12-22	$34.00	$34.00	$34.00	$34.00	$19.26	173
2015-12-21	$34.30	$34.80	$34.00	$34.00	$19.26	2,294
2015-12-18	$34.20	$34.20	$34.20	$34.20	$19.37	0
2015-12-17	$34.20	$34.20	$34.20	$34.20	$19.37	0
2015-12-16	$34.20	$34.20	$34.20	$34.20	$19.37	674
2015-12-15	$35.25	$35.40	$35.25	$35.40	$20.05	1,550
2015-12-14	$35.00	$35.00	$35.00	$35.00	$19.82	152
2015-12-11	$35.00	$35.50	$34.05	$34.50	$19.54	17,740
2015-12-10	$34.50	$34.50	$34.50	$34.50	$19.54	1,360
2015-12-09	$34.30	$35.00	$34.25	$34.25	$19.40	2,474
2015-12-08	$34.13	$34.25	$34.00	$34.25	$19.40	2,024
2015-12-07	$34.27	$34.27	$34.14	$34.14	$19.34	703
2015-12-04	$34.50	$34.50	$34.50	$34.50	$19.54	0
2015-12-03	$34.50	$34.50	$34.50	$34.50	$19.54	17,281
2015-12-02	$34.27	$34.27	$34.27	$34.27	$19.41	2,023
2015-12-01	$34.27	$34.27	$34.27	$34.27	$19.41	269
2015-11-30	$34.50	$34.50	$34.50	$34.50	$19.54	10
2015-11-27	$35.00	$35.00	$34.50	$34.50	$19.54	749
2015-11-25	$35.00	$35.00	$35.00	$35.00	$19.82	0
2015-11-24	$35.00	$35.00	$35.00	$35.00	$19.82	71
2015-11-23	$35.00	$35.00	$35.00	$35.00	$19.82	1,037
2015-11-20	$34.27	$34.27	$34.27	$34.27	$19.41	0
2015-11-19	$34.27	$34.27	$34.27	$34.27	$19.41	377
2015-11-18	$34.65	$34.65	$34.27	$34.27	$19.41	377
2015-11-17	$38.25	$38.25	$38.25	$38.25	$21.66	299
2015-11-16	$35.00	$35.00	$35.00	$35.00	$19.63	749
2015-11-13	$34.85	$34.85	$34.65	$34.65	$19.44	899
2015-11-12	$35.15	$35.15	$34.85	$34.85	$19.55	1,199
2015-11-11	$35.15	$35.15	$35.15	$35.15	$19.72	0
2015-11-10	$35.15	$35.15	$35.15	$35.15	$19.72	0
2015-11-09	$35.15	$35.15	$35.15	$35.15	$19.72	224
2015-11-06	$35.50	$35.80	$35.50	$35.80	$20.08	2,174
2015-11-05	$34.68	$35.61	$34.68	$35.61	$19.97	1,649
2015-11-04	$34.56	$34.56	$34.56	$34.56	$19.39	0
2015-11-03	$34.56	$34.56	$34.56	$34.56	$19.39	0
2015-11-02	$34.56	$34.56	$34.56	$34.56	$19.39	4,043
2015-10-30	$34.50	$34.75	$34.50	$34.75	$19.49	14
2015-10-29	$34.50	$34.75	$34.50	$34.75	$19.49	0
2015-10-28	$34.50	$34.75	$34.50	$34.75	$19.49	0
2015-10-27	$34.50	$34.75	$34.50	$34.75	$19.49	833
2015-10-26	$34.15	$34.15	$34.15	$34.15	$19.16	224
2015-10-23	$34.15	$34.15	$34.15	$34.15	$19.16	0
2015-10-22	$34.15	$34.15	$34.15	$34.15	$19.16	0
2015-10-21	$34.15	$34.15	$34.15	$34.15	$19.16	848
2015-10-20	$34.20	$34.20	$34.20	$34.20	$19.18	1
2015-10-19	$34.20	$34.20	$34.20	$34.20	$19.18	0
2015-10-16	$34.20	$34.20	$34.20	$34.20	$19.18	0
2015-10-15	$34.20	$34.20	$34.20	$34.20	$19.18	0
2015-10-14	$34.20	$34.20	$34.20	$34.20	$19.18	245
2015-10-13	$34.15	$34.15	$34.15	$34.15	$19.16	370
2015-10-12	$33.53	$33.53	$33.53	$33.53	$18.81	0
2015-10-09	$33.53	$33.53	$33.53	$33.53	$18.81	187
2015-10-08	$34.00	$34.00	$34.00	$34.00	$19.07	0
2015-10-07	$34.00	$34.00	$34.00	$34.00	$19.07	194
2015-10-06	$33.50	$35.00	$32.75	$35.00	$19.63	119
2015-10-05	$33.50	$35.00	$32.75	$35.00	$19.63	0
2015-10-02	$33.50	$35.00	$32.75	$35.00	$19.63	0
2015-10-01	$33.50	$35.00	$32.75	$35.00	$19.63	8,651
2015-09-30	$33.50	$35.00	$32.75	$35.00	$19.63	12,445
2015-09-29	$33.49	$33.49	$33.49	$33.49	$18.79	0
2015-09-28	$33.49	$33.49	$33.49	$33.49	$18.79	0
2015-09-25	$33.49	$33.49	$33.49	$33.49	$18.79	149
2015-09-24	$32.75	$32.75	$32.75	$32.75	$18.37	0
2015-09-23	$32.75	$32.75	$32.75	$32.75	$18.37	149
2015-09-22	$33.25	$33.25	$33.25	$33.25	$18.65	0
2015-09-21	$33.25	$33.25	$33.25	$33.25	$18.65	0
2015-09-18	$33.25	$33.25	$33.25	$33.25	$18.65	11
2015-09-17	$33.25	$33.25	$33.25	$33.25	$18.65	1,949
2015-09-16	$32.75	$32.75	$32.75	$32.75	$18.37	166
2015-09-15	$32.55	$32.55	$32.55	$32.55	$18.26	0
2015-09-14	$32.55	$32.55	$32.55	$32.55	$18.26	134
2015-09-11	$32.55	$32.55	$32.55	$32.55	$18.26	1
2015-09-10	$32.55	$32.55	$32.55	$32.55	$18.26	775
2015-09-09	$33.00	$33.00	$32.55	$32.55	$18.26	0
2015-09-08	$33.00	$33.00	$32.55	$32.55	$18.26	337
2015-09-04	$32.50	$32.50	$32.50	$32.50	$18.23	227
2015-09-03	$32.50	$32.50	$32.50	$32.50	$18.23	220
2015-09-02	$32.00	$32.50	$32.00	$32.50	$18.23	899
2015-09-01	$32.50	$32.55	$32.00	$32.50	$18.23	1
2015-08-31	$32.50	$32.55	$32.00	$32.50	$18.23	0
2015-08-28	$32.50	$32.55	$32.00	$32.50	$18.23	3,452
2015-08-27	$32.50	$32.50	$32.50	$32.50	$18.23	0
2015-08-26	$32.50	$32.50	$32.50	$32.50	$18.23	1,199
2015-08-25	$32.75	$32.75	$32.48	$32.50	$18.23	0
2015-08-24	$32.75	$32.75	$32.48	$32.50	$18.23	2,482
2015-08-21	$32.76	$32.76	$32.76	$32.76	$18.38	599
2015-08-20	$32.75	$32.75	$32.75	$32.75	$18.37	0
2015-08-19	$32.75	$32.75	$32.75	$32.75	$18.37	0
2015-08-18	$32.75	$32.75	$32.75	$32.75	$18.37	0
2015-08-17	$32.75	$32.75	$32.75	$32.75	$18.22	89
2015-08-14	$32.75	$32.75	$32.75	$32.75	$18.22	55
2015-08-13	$32.75	$32.75	$32.75	$32.75	$18.22	0
2015-08-12	$32.75	$32.75	$32.75	$32.75	$18.22	0
2015-08-11	$32.75	$32.75	$32.75	$32.75	$18.22	0
2015-08-10	$32.75	$32.75	$32.75	$32.75	$18.22	61
2015-08-07	$32.75	$32.75	$32.75	$32.75	$18.22	0
2015-08-06	$32.75	$32.75	$32.75	$32.75	$18.22	0
2015-08-05	$32.75	$32.75	$32.75	$32.75	$18.22	149
2015-08-04	$32.75	$32.75	$32.75	$32.75	$18.22	43
2015-08-03	$32.75	$32.75	$32.75	$32.75	$18.22	119
2015-07-31	$32.75	$32.75	$32.75	$32.75	$18.22	149
2015-07-30	$32.75	$32.75	$32.75	$32.75	$18.22	224
2015-07-29	$33.30	$33.30	$33.30	$33.30	$18.53	0
2015-07-28	$33.30	$33.30	$33.30	$33.30	$18.53	472
2015-07-27	$32.85	$32.85	$32.85	$32.85	$18.28	119
2015-07-24	$33.25	$33.25	$32.85	$32.85	$18.28	2,429
2015-07-23	$33.25	$33.25	$33.25	$33.25	$18.50	0
2015-07-22	$33.25	$33.25	$33.25	$33.25	$18.50	82

Fidelity D&D Bancorp Inc (FDBC) Exchange: NASDAQ