Flexsteel Industries Inc (FLXS) Stock

Data as of Aug. 20, 2025

$40.00 ($-1.43) -3.45%

Flexsteel Industries Inc - Daily Information

Click for more stock information on Flexsteel Industries Inc.

Daily Information	Data
Date	Aug. 20, 2025
Open	$42.00
Previous Close	$40.00
High	$42.00
Low	$39.76
Adjusted Open	$42.00
Previous Adjusted Close	$40.00
Adjusted High	$42.00
Adjusted Low	$39.76

About Flexsteel Industries Inc (FLXS)

Flexsteel Industries, Inc. and Subsidiaries is one of the largest manufacturers, importers and online marketers of furniture products in the United States. Product offerings include a wide variety of furniture such as sofas, loveseats, chairs, reclining and rocker-reclining chairs, swivel rockers, sofa beds, convertible bedding units, occasional tables, desks, dining tables and chairs and bedroom furniture. A featured component in most of the upholstered furniture is a unique steel drop-in seat spring from which the name âFlexsteelâ is derived. The Company distributes its products throughout the United States through its e-commerce channel and direct sales force.

Invest in Flexsteel Industries Inc (FLXS)

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.

Historical Stock Data for Flexsteel Industries Inc (FLXS)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-20	$42.00	$42.00	$39.76	$40.00	$40.00	46,318
2025-08-19	$45.49	$47.99	$41.00	$41.43	$41.43	185,292
2025-08-18	$35.66	$37.09	$35.66	$36.55	$36.55	64,707
2025-08-15	$36.24	$36.24	$34.50	$35.21	$35.21	32,736
2025-08-14	$36.40	$36.40	$34.64	$35.74	$35.74	14,083
2025-08-13	$35.58	$36.55	$35.58	$36.40	$36.40	11,821
2025-08-12	$34.40	$35.97	$34.40	$35.56	$35.56	9,429
2025-08-11	$35.55	$35.82	$33.11	$34.41	$34.41	10,989
2025-08-08	$32.65	$34.69	$32.65	$34.27	$34.27	7,909
2025-08-07	$33.81	$33.82	$33.29	$33.36	$33.36	9,159
2025-08-06	$33.43	$34.52	$33.39	$33.39	$33.39	13,977
2025-08-05	$34.18	$34.54	$33.35	$33.50	$33.50	14,535
2025-08-04	$33.35	$34.68	$33.35	$34.06	$34.06	11,131
2025-08-01	$33.55	$33.99	$33.00	$33.44	$33.44	15,835
2025-07-31	$34.72	$34.72	$33.97	$34.01	$34.01	10,769
2025-07-30	$35.65	$36.06	$34.50	$34.82	$34.82	11,410
2025-07-29	$36.70	$36.70	$35.50	$35.68	$35.68	14,931
2025-07-28	$37.28	$37.28	$36.48	$36.70	$36.70	7,302
2025-07-25	$36.34	$37.56	$36.13	$36.83	$36.83	8,278
2025-07-24	$38.33	$38.33	$36.20	$36.23	$36.23	19,504
2025-07-23	$38.00	$38.55	$37.90	$38.55	$38.55	17,559
2025-07-22	$37.76	$38.50	$37.76	$37.92	$37.92	11,154
2025-07-21	$37.07	$38.02	$37.07	$37.42	$37.42	11,126
2025-07-18	$38.87	$38.87	$36.67	$37.07	$37.07	14,773
2025-07-17	$38.24	$38.76	$37.59	$38.55	$38.55	18,966
2025-07-16	$37.51	$38.24	$37.41	$38.15	$38.15	17,427
2025-07-15	$39.52	$39.52	$37.12	$37.53	$37.53	40,485
2025-07-14	$38.12	$39.33	$38.03	$39.32	$39.32	32,969
2025-07-11	$39.68	$39.68	$37.87	$37.87	$37.87	21,726
2025-07-10	$39.00	$40.57	$39.00	$39.66	$39.66	12,315
2025-07-09	$39.51	$39.51	$38.67	$39.07	$39.07	17,274
2025-07-08	$38.69	$39.76	$38.38	$39.04	$39.04	28,546
2025-07-07	$38.54	$39.22	$37.97	$38.10	$38.10	35,953
2025-07-03	$39.21	$39.88	$36.20	$39.24	$39.24	44,588
2025-07-02	$37.76	$39.11	$37.45	$38.52	$38.52	19,779
2025-07-01	$35.80	$38.38	$35.72	$37.36	$37.36	32,447
2025-06-30	$37.09	$37.09	$35.65	$36.03	$36.03	21,257
2025-06-27	$36.61	$37.15	$36.13	$36.58	$36.58	134,617
2025-06-26	$35.69	$37.12	$35.55	$36.14	$36.14	17,085
2025-06-25	$37.56	$37.62	$35.85	$36.51	$36.51	22,375
2025-06-24	$35.97	$37.71	$35.96	$37.59	$37.39	28,551
2025-06-23	$35.96	$35.96	$33.99	$35.63	$35.44	34,557
2025-06-20	$36.34	$37.48	$35.07	$35.74	$35.55	32,897
2025-06-18	$34.74	$36.86	$34.74	$35.66	$35.47	20,702
2025-06-17	$35.00	$36.87	$34.01	$34.79	$34.60	41,424
2025-06-16	$30.74	$35.95	$30.40	$34.74	$34.55	49,686
2025-06-13	$30.29	$30.54	$29.39	$29.41	$29.25	14,420
2025-06-12	$31.41	$31.86	$30.11	$30.67	$30.50	17,163
2025-06-11	$31.83	$32.25	$31.55	$31.63	$31.46	12,552
2025-06-10	$31.84	$32.56	$31.53	$32.15	$31.97	15,603
2025-06-09	$30.34	$31.88	$30.14	$31.36	$31.19	17,140
2025-06-06	$29.99	$30.49	$29.86	$30.34	$30.17	13,253
2025-06-05	$30.04	$30.62	$29.60	$29.60	$29.44	9,144
2025-06-04	$29.84	$30.19	$29.67	$29.87	$29.71	11,000
2025-06-03	$29.58	$30.87	$29.41	$30.57	$30.40	18,685
2025-06-02	$30.21	$30.38	$29.38	$29.38	$29.22	11,926
2025-05-30	$30.23	$30.57	$29.84	$30.37	$30.37	13,035
2025-05-29	$30.76	$30.88	$30.27	$30.76	$30.76	16,020
2025-05-28	$31.54	$32.60	$30.70	$30.74	$30.74	10,335
2025-05-27	$30.48	$32.47	$30.48	$31.69	$31.69	25,262
2025-05-23	$30.79	$30.79	$30.34	$30.34	$30.34	7,678
2025-05-22	$30.31	$32.08	$30.30	$31.58	$31.58	13,427
2025-05-21	$32.05	$32.05	$30.37	$30.62	$30.62	10,714
2025-05-20	$32.88	$33.06	$32.40	$32.59	$32.59	11,889
2025-05-19	$32.86	$32.86	$32.08	$32.61	$32.61	13,181
2025-05-16	$33.49	$33.59	$32.86	$33.27	$33.27	13,119
2025-05-15	$32.33	$33.45	$32.33	$33.45	$33.45	14,144
2025-05-14	$33.62	$33.62	$32.80	$32.80	$32.80	16,738
2025-05-13	$34.10	$34.10	$32.94	$33.59	$33.59	22,106
2025-05-12	$32.19	$34.69	$32.19	$33.51	$33.51	29,779
2025-05-09	$31.25	$31.42	$30.89	$31.30	$31.30	9,593
2025-05-08	$30.78	$32.25	$30.17	$31.98	$31.98	17,551
2025-05-07	$31.59	$31.59	$30.90	$31.08	$31.08	10,317
2025-05-06	$31.56	$31.83	$31.04	$31.04	$31.04	7,293
2025-05-05	$33.05	$33.05	$32.06	$32.14	$32.14	13,889
2025-05-02	$34.12	$34.12	$32.92	$33.67	$33.67	9,308
2025-05-01	$33.04	$33.15	$32.12	$32.63	$32.63	15,758
2025-04-30	$31.99	$33.61	$31.99	$33.39	$33.39	20,404
2025-04-29	$33.19	$33.46	$32.14	$32.79	$32.79	10,858
2025-04-28	$33.22	$33.22	$31.94	$32.78	$32.78	13,832
2025-04-25	$33.21	$33.21	$32.15	$32.90	$32.90	13,447
2025-04-24	$34.80	$34.85	$32.59	$33.28	$33.28	25,358
2025-04-23	$36.35	$37.30	$34.97	$35.00	$35.00	21,453
2025-04-22	$34.75	$36.75	$33.88	$35.85	$35.85	41,228
2025-04-21	$32.65	$32.65	$30.77	$31.94	$31.94	28,942
2025-04-17	$31.49	$33.05	$31.49	$32.70	$32.70	21,701
2025-04-16	$32.94	$32.94	$31.19	$31.45	$31.45	20,331
2025-04-15	$32.55	$33.75	$32.32	$32.62	$32.62	16,657
2025-04-14	$34.97	$35.66	$32.27	$32.90	$32.90	15,374
2025-04-11	$34.18	$34.83	$34.06	$34.83	$34.83	12,896
2025-04-10	$35.52	$35.52	$33.43	$33.76	$33.76	21,274
2025-04-09	$34.08	$37.09	$33.57	$35.92	$35.92	20,714
2025-04-08	$34.13	$35.79	$33.55	$34.31	$34.31	24,133
2025-04-07	$33.70	$35.86	$32.96	$33.90	$33.90	19,600
2025-04-04	$32.98	$35.12	$31.43	$34.43	$34.43	28,252
2025-04-03	$36.47	$36.47	$33.27	$34.20	$34.20	24,101
2025-04-02	$36.55	$38.11	$36.55	$37.80	$37.80	15,462
2025-04-01	$36.75	$37.65	$36.09	$37.18	$37.18	14,844
2025-03-31	$36.84	$36.88	$35.89	$36.51	$36.51	16,911
2025-03-28	$39.03	$39.03	$37.15	$37.16	$37.16	11,221
2025-03-27	$37.94	$38.44	$37.44	$38.44	$38.44	11,830
2025-03-26	$38.63	$38.97	$38.03	$38.42	$38.42	12,051
2025-03-25	$39.58	$39.58	$38.56	$38.63	$38.63	15,749
2025-03-24	$38.56	$39.43	$38.50	$39.43	$39.43	11,936
2025-03-21	$38.45	$38.83	$37.68	$38.30	$38.30	26,569
2025-03-20	$38.83	$39.71	$38.50	$39.01	$39.01	9,826
2025-03-19	$39.18	$39.70	$38.50	$39.41	$39.41	15,551
2025-03-18	$38.19	$38.90	$38.00	$38.85	$38.85	21,153
2025-03-17	$38.80	$38.90	$38.39	$38.60	$38.60	10,707
2025-03-14	$39.55	$40.09	$38.77	$38.78	$38.78	11,963
2025-03-13	$39.04	$39.49	$38.72	$38.98	$38.98	12,280
2025-03-12	$41.30	$41.30	$39.58	$40.19	$40.19	15,906
2025-03-11	$39.87	$41.51	$39.81	$41.25	$41.25	24,931
2025-03-10	$40.90	$40.90	$39.47	$39.55	$39.55	21,950
2025-03-07	$40.70	$42.53	$40.19	$40.99	$40.99	25,501
2025-03-06	$41.34	$42.02	$40.27	$40.93	$40.93	30,260
2025-03-05	$42.75	$42.75	$41.30	$41.91	$41.91	27,087
2025-03-04	$42.39	$43.60	$40.79	$42.02	$42.02	33,773
2025-03-03	$44.86	$44.86	$42.60	$42.90	$42.90	33,100
2025-02-28	$45.13	$45.90	$44.22	$44.99	$44.99	17,246
2025-02-27	$47.06	$47.06	$45.12	$45.44	$45.44	14,491
2025-02-26	$46.51	$48.52	$46.01	$46.72	$46.72	19,484
2025-02-25	$45.24	$47.21	$45.24	$46.72	$46.72	19,533
2025-02-24	$46.44	$46.51	$45.36	$45.36	$45.36	21,326
2025-02-21	$48.77	$48.89	$45.64	$46.29	$46.29	21,332
2025-02-20	$48.55	$49.02	$47.76	$48.27	$48.27	17,517
2025-02-19	$49.97	$50.02	$48.49	$49.07	$49.07	25,807
2025-02-18	$51.11	$51.71	$49.89	$49.97	$49.97	44,287
2025-02-14	$53.58	$53.58	$50.68	$51.65	$51.65	32,858
2025-02-13	$52.40	$53.90	$51.83	$53.40	$53.40	29,814
2025-02-12	$54.41	$55.00	$52.25	$52.29	$52.29	38,106
2025-02-11	$50.08	$54.77	$49.33	$54.44	$54.44	47,938
2025-02-10	$51.71	$54.20	$49.24	$50.17	$50.17	57,143
2025-02-07	$55.94	$55.94	$51.96	$52.46	$52.46	38,996
2025-02-06	$60.34	$60.34	$55.98	$56.47	$56.47	29,742
2025-02-05	$62.55	$63.05	$59.28	$59.61	$59.61	53,859
2025-02-04	$54.06	$64.14	$53.04	$63.05	$63.05	121,153
2025-02-03	$48.00	$49.26	$46.89	$48.20	$48.20	36,238
2025-01-31	$51.00	$51.00	$48.89	$49.33	$49.33	23,188
2025-01-30	$50.69	$52.99	$50.69	$51.45	$51.45	19,298
2025-01-29	$49.65	$51.10	$48.59	$50.64	$50.64	31,562
2025-01-28	$48.30	$50.00	$47.92	$49.77	$49.77	20,623
2025-01-27	$49.30	$50.23	$48.50	$48.50	$48.50	38,374
2025-01-24	$50.62	$51.09	$49.76	$49.88	$49.88	21,301
2025-01-23	$51.79	$52.52	$51.01	$51.14	$51.14	15,032
2025-01-22	$52.27	$53.27	$51.42	$51.66	$51.66	33,528
2025-01-21	$50.80	$52.13	$50.65	$51.88	$51.88	23,681
2025-01-17	$51.26	$51.50	$50.64	$50.64	$50.64	10,355
2025-01-16	$51.07	$51.57	$49.96	$50.94	$50.94	23,867
2025-01-15	$49.95	$51.70	$49.95	$51.34	$51.34	19,665
2025-01-14	$50.36	$51.15	$48.76	$48.95	$48.95	16,967
2025-01-13	$48.37	$50.08	$46.63	$49.63	$49.63	27,864
2025-01-10	$50.19	$50.19	$47.90	$48.37	$48.37	29,535
2025-01-08	$50.76	$51.33	$50.10	$51.10	$51.10	23,867
2025-01-07	$51.82	$51.90	$50.47	$51.46	$51.46	19,417
2025-01-06	$52.94	$53.44	$51.00	$51.53	$51.53	30,816
2025-01-03	$52.93	$53.36	$52.19	$53.10	$53.10	22,086
2025-01-02	$54.08	$54.73	$52.71	$53.22	$53.22	26,629
2024-12-31	$55.02	$55.51	$54.18	$54.34	$54.34	15,613
2024-12-30	$54.94	$54.96	$53.12	$54.50	$54.50	21,714
2024-12-27	$57.81	$57.81	$55.09	$55.36	$55.36	14,014
2024-12-26	$56.45	$58.60	$56.45	$57.81	$57.63	23,237
2024-12-24	$56.96	$58.45	$56.23	$57.16	$56.99	14,267
2024-12-23	$58.30	$58.30	$57.06	$57.35	$57.17	19,555
2024-12-20	$56.33	$58.85	$56.33	$58.30	$58.12	81,820
2024-12-19	$57.89	$59.27	$56.76	$57.61	$57.43	21,510
2024-12-18	$61.44	$61.45	$57.46	$57.89	$57.71	44,957
2024-12-17	$61.37	$62.62	$60.85	$61.86	$61.67	26,229
2024-12-16	$64.74	$65.87	$61.28	$62.23	$62.04	34,664
2024-12-13	$61.61	$65.44	$61.61	$64.48	$64.28	56,595
2024-12-12	$62.22	$62.70	$60.68	$62.39	$62.20	29,039
2024-12-11	$60.22	$61.95	$60.22	$61.05	$60.86	77,316
2024-12-10	$60.91	$60.99	$59.62	$59.66	$59.48	20,461
2024-12-09	$59.70	$60.53	$59.10	$60.10	$59.92	20,392
2024-12-06	$61.08	$61.08	$58.82	$60.02	$59.84	24,954
2024-12-05	$61.13	$61.63	$60.35	$61.08	$60.89	18,624
2024-12-04	$62.01	$62.33	$60.91	$61.67	$61.48	18,807
2024-12-03	$61.06	$62.80	$60.01	$62.12	$61.93	30,726
2024-12-02	$59.53	$60.75	$59.29	$60.72	$60.53	72,798
2024-11-29	$59.60	$59.60	$58.65	$59.03	$58.85	7,385
2024-11-27	$59.93	$61.91	$58.38	$59.17	$58.99	34,206
2024-11-26	$59.70	$60.49	$59.18	$59.93	$59.75	29,308
2024-11-25	$60.00	$63.00	$57.76	$59.37	$59.19	71,657
2024-11-22	$58.48	$60.00	$57.72	$59.71	$59.53	35,812
2024-11-21	$58.66	$60.15	$57.46	$59.01	$58.83	49,831
2024-11-20	$58.00	$60.69	$56.70	$58.85	$58.67	48,343
2024-11-19	$56.06	$57.96	$56.05	$57.96	$57.78	14,754
2024-11-18	$56.20	$57.60	$55.85	$56.69	$56.52	38,284
2024-11-15	$56.02	$57.00	$55.39	$56.15	$55.98	22,508
2024-11-14	$56.43	$56.54	$54.76	$55.79	$55.62	18,950
2024-11-13	$58.49	$58.60	$56.22	$56.74	$56.57	18,371
2024-11-12	$59.63	$60.00	$57.62	$57.70	$57.52	20,715
2024-11-11	$60.16	$60.69	$59.00	$60.24	$60.06	38,060
2024-11-08	$59.72	$60.33	$59.00	$59.99	$59.81	30,081
2024-11-07	$59.21	$60.40	$58.85	$59.71	$59.53	40,766
2024-11-06	$60.58	$60.58	$58.89	$59.97	$59.79	51,449
2024-11-05	$56.20	$60.31	$56.20	$60.00	$59.82	33,327
2024-11-04	$56.27	$59.88	$55.08	$55.94	$55.77	53,383
2024-11-01	$58.21	$58.54	$56.22	$56.24	$56.07	20,487
2024-10-31	$58.46	$59.48	$58.13	$58.22	$58.04	17,655
2024-10-30	$59.00	$60.05	$58.26	$58.46	$58.28	22,263
2024-10-29	$57.99	$59.33	$56.99	$59.25	$59.07	29,719
2024-10-28	$58.34	$59.68	$56.55	$58.02	$57.84	33,730
2024-10-25	$56.37	$59.12	$56.37	$57.00	$56.83	37,439
2024-10-24	$59.56	$59.56	$55.80	$56.97	$56.80	39,185
2024-10-23	$55.72	$59.28	$52.03	$58.88	$58.70	95,360
2024-10-22	$46.29	$59.00	$46.08	$55.10	$54.93	204,940
2024-10-21	$43.37	$43.69	$42.27	$42.60	$42.47	22,517
2024-10-18	$43.57	$44.42	$43.23	$43.37	$43.24	10,708
2024-10-17	$43.55	$43.68	$42.54	$43.68	$43.55	11,758
2024-10-16	$43.12	$43.97	$42.96	$43.41	$43.28	12,331
2024-10-15	$42.91	$43.30	$42.39	$42.57	$42.44	12,785
2024-10-14	$41.45	$42.26	$41.28	$42.05	$41.92	10,429
2024-10-11	$40.40	$41.56	$40.40	$41.36	$41.23	13,786
2024-10-10	$41.24	$41.32	$40.40	$40.72	$40.60	9,404
2024-10-09	$42.47	$42.52	$41.45	$41.94	$41.81	14,383
2024-10-08	$42.51	$43.04	$41.85	$42.47	$42.34	14,802
2024-10-07	$43.50	$43.62	$42.45	$42.50	$42.37	9,229
2024-10-04	$43.45	$44.24	$43.05	$43.67	$43.54	17,847
2024-10-03	$42.82	$43.47	$42.34	$42.64	$42.51	15,084
2024-10-02	$43.71	$44.36	$43.00	$43.03	$42.90	16,286
2024-10-01	$44.13	$44.26	$42.24	$43.09	$42.96	21,548
2024-09-30	$44.58	$44.58	$43.57	$44.29	$44.15	15,424
2024-09-27	$43.20	$44.43	$43.20	$43.96	$43.96	14,227
2024-09-26	$44.05	$44.46	$42.68	$43.18	$43.18	20,826
2024-09-25	$43.64	$44.33	$43.13	$43.98	$43.98	17,721
2024-09-24	$43.81	$43.92	$42.64	$43.81	$43.64	20,744
2024-09-23	$44.34	$44.35	$42.44	$43.02	$42.85	22,446
2024-09-20	$45.07	$45.11	$42.93	$43.87	$43.70	56,930
2024-09-19	$45.08	$45.50	$44.23	$45.48	$45.48	20,296
2024-09-18	$41.97	$45.47	$40.35	$43.96	$43.96	59,512
2024-09-17	$41.50	$42.04	$41.15	$41.81	$41.81	82,437
2024-09-16	$41.50	$41.96	$40.61	$41.60	$41.60	37,311
2024-09-13	$41.74	$42.46	$41.20	$41.59	$41.59	27,347
2024-09-12	$39.90	$41.69	$39.90	$41.09	$41.09	12,373
2024-09-11	$39.85	$39.85	$38.82	$39.84	$39.84	10,601
2024-09-10	$39.53	$39.81	$38.54	$39.80	$39.80	23,418
2024-09-09	$39.05	$40.02	$39.05	$39.12	$39.12	17,854
2024-09-06	$40.57	$40.57	$38.99	$39.02	$39.02	24,723
2024-09-05	$39.83	$40.86	$39.71	$40.48	$40.48	8,705
2024-09-04	$39.45	$39.99	$39.06	$39.99	$39.99	15,696
2024-09-03	$41.38	$41.38	$39.48	$40.07	$40.07	19,193
2024-08-30	$41.50	$41.50	$40.43	$41.38	$41.38	17,897
2024-08-29	$41.50	$41.50	$40.93	$41.41	$41.41	19,422
2024-08-28	$41.29	$41.80	$41.08	$41.48	$41.48	24,098
2024-08-27	$41.44	$41.50	$40.50	$41.22	$41.22	22,203
2024-08-26	$42.51	$43.60	$40.04	$41.49	$41.49	75,980
2024-08-23	$41.50	$42.74	$40.00	$41.83	$41.83	82,313
2024-08-22	$40.49	$42.00	$40.49	$41.20	$41.20	24,299
2024-08-21	$38.89	$41.10	$37.80	$41.10	$41.10	35,074
2024-08-20	$39.73	$40.00	$36.28	$38.02	$38.02	26,353
2024-08-19	$36.51	$39.01	$35.46	$38.90	$38.90	34,830
2024-08-16	$35.58	$37.49	$35.57	$36.40	$36.40	34,476
2024-08-15	$35.87	$37.20	$35.32	$35.62	$35.62	20,850
2024-08-14	$36.51	$37.12	$35.06	$35.12	$35.12	14,736
2024-08-13	$34.43	$36.15	$34.43	$36.10	$36.10	11,034
2024-08-12	$35.37	$35.52	$33.43	$34.43	$34.43	14,029
2024-08-09	$34.57	$35.40	$33.56	$34.94	$34.94	25,860
2024-08-08	$33.91	$34.66	$33.90	$34.45	$34.45	10,995
2024-08-07	$33.94	$34.48	$33.09	$33.21	$33.21	11,936
2024-08-06	$34.04	$34.47	$33.39	$33.91	$33.91	13,228
2024-08-05	$34.63	$34.63	$32.77	$33.70	$33.70	19,333
2024-08-02	$35.19	$35.54	$33.65	$35.40	$35.40	13,553
2024-08-01	$38.34	$38.42	$35.10	$36.52	$36.52	17,848
2024-07-31	$37.33	$38.50	$35.16	$37.95	$37.95	26,694
2024-07-30	$37.17	$37.79	$37.08	$37.74	$37.74	17,716
2024-07-29	$38.13	$38.31	$36.81	$37.40	$37.40	22,097
2024-07-26	$38.30	$38.95	$37.80	$38.45	$38.45	17,462
2024-07-25	$37.78	$38.40	$37.36	$37.85	$37.85	22,397
2024-07-24	$37.79	$38.30	$36.69	$36.69	$36.69	22,631
2024-07-23	$36.22	$38.33	$35.33	$37.92	$37.92	32,529
2024-07-22	$36.41	$36.90	$35.36	$36.90	$36.90	16,873
2024-07-19	$36.71	$37.58	$36.26	$36.39	$36.39	18,194
2024-07-18	$36.78	$37.48	$36.13	$36.64	$36.64	17,999
2024-07-17	$37.10	$37.47	$35.51	$37.19	$37.19	39,683
2024-07-16	$36.09	$37.33	$36.02	$37.10	$37.10	29,640
2024-07-15	$34.94	$36.73	$33.97	$36.00	$36.00	42,619
2024-07-12	$33.99	$34.81	$33.00	$34.44	$34.44	29,418
2024-07-11	$31.81	$33.83	$31.55	$33.72	$33.72	41,903
2024-07-10	$32.38	$33.12	$31.50	$31.50	$31.50	34,046
2024-07-09	$32.84	$33.98	$32.30	$32.51	$32.51	47,357
2024-07-08	$29.36	$32.97	$29.12	$32.94	$32.94	73,877
2024-07-05	$30.71	$31.08	$28.99	$29.12	$29.12	39,925
2024-07-03	$29.40	$31.10	$29.22	$31.08	$31.08	16,886
2024-07-02	$32.57	$32.57	$29.61	$29.61	$29.61	41,861
2024-07-01	$31.13	$32.97	$30.45	$32.91	$32.91	45,582
2024-06-28	$30.83	$32.95	$30.43	$31.06	$31.06	646,437
2024-06-27	$30.18	$31.04	$29.36	$30.61	$30.61	60,773
2024-06-26	$29.74	$31.31	$28.81	$30.61	$30.61	61,933
2024-06-25	$30.45	$31.90	$29.98	$30.33	$30.18	55,252
2024-06-24	$32.15	$32.15	$30.10	$30.73	$30.58	38,577
2024-06-21	$31.29	$32.26	$30.95	$31.99	$31.83	32,364
2024-06-20	$32.93	$33.29	$31.22	$31.28	$31.13	26,629
2024-06-18	$34.06	$35.20	$33.30	$33.30	$33.14	20,902
2024-06-17	$32.20	$34.80	$32.19	$34.45	$34.28	49,857
2024-06-14	$32.22	$33.26	$30.90	$32.20	$32.04	35,991
2024-06-13	$30.50	$32.24	$30.50	$32.19	$32.03	28,688
2024-06-12	$33.05	$34.19	$30.68	$31.54	$31.39	53,890
2024-06-11	$34.58	$34.58	$32.18	$32.69	$32.53	27,445
2024-06-10	$35.31	$35.41	$34.00	$34.50	$34.33	15,795
2024-06-07	$35.25	$35.83	$34.75	$35.10	$34.93	9,546
2024-06-06	$36.04	$36.63	$35.02	$35.18	$35.01	21,068
2024-06-05	$37.20	$37.20	$35.52	$36.49	$36.31	26,939
2024-06-04	$35.75	$36.66	$35.22	$36.66	$36.48	24,417
2024-06-03	$35.86	$36.72	$34.51	$36.34	$36.16	29,672
2024-05-31	$37.51	$37.51	$35.64	$35.80	$35.63	27,648
2024-05-30	$36.08	$37.97	$35.93	$37.50	$37.32	31,257
2024-05-29	$33.63	$36.37	$32.96	$36.37	$36.19	37,041
2024-05-28	$33.93	$34.59	$32.59	$33.91	$33.74	36,889
2024-05-24	$35.03	$35.30	$33.81	$34.15	$33.98	20,394
2024-05-23	$35.43	$36.07	$34.59	$35.08	$34.91	32,092
2024-05-22	$36.19	$36.69	$36.04	$36.21	$36.03	12,832
2024-05-21	$33.76	$35.70	$33.76	$35.70	$35.53	20,898
2024-05-20	$35.13	$36.00	$33.56	$33.56	$33.40	32,502
2024-05-17	$35.38	$36.19	$35.38	$35.50	$35.33	7,658
2024-05-16	$33.92	$36.07	$33.92	$35.71	$35.54	9,386
2024-05-15	$34.84	$35.33	$34.31	$35.33	$35.16	18,539
2024-05-14	$33.97	$34.30	$33.32	$34.05	$33.88	9,178
2024-05-13	$34.71	$35.45	$33.83	$33.83	$33.67	15,762
2024-05-10	$35.10	$36.14	$34.70	$34.70	$34.53	7,553
2024-05-09	$35.99	$35.99	$34.85	$35.10	$34.93	13,240
2024-05-08	$35.11	$36.41	$35.11	$36.41	$36.23	13,181
2024-05-07	$37.00	$37.33	$35.10	$35.10	$34.93	15,625
2024-05-06	$37.94	$39.49	$35.31	$37.09	$36.91	25,857
2024-05-03	$37.90	$38.22	$37.53	$37.53	$37.35	10,302
2024-05-02	$35.90	$37.70	$35.43	$37.32	$37.14	31,140
2024-05-01	$33.10	$35.89	$32.45	$35.85	$35.68	24,955
2024-04-30	$38.50	$38.50	$32.50	$32.96	$32.80	36,252
2024-04-29	$37.80	$39.20	$37.07	$39.03	$38.84	20,675
2024-04-26	$38.35	$38.79	$37.36	$37.61	$37.43	18,120
2024-04-25	$38.83	$38.93	$38.11	$38.63	$38.44	13,028
2024-04-24	$38.97	$39.32	$38.18	$38.87	$38.68	14,705
2024-04-23	$38.68	$39.21	$38.03	$38.72	$38.53	17,659
2024-04-22	$37.51	$38.84	$37.46	$37.98	$37.79	23,908
2024-04-19	$37.40	$37.76	$36.97	$37.49	$37.31	12,300
2024-04-18	$37.84	$37.94	$36.37	$37.42	$37.24	12,352
2024-04-17	$38.84	$38.97	$37.48	$37.48	$37.30	12,940
2024-04-16	$38.06	$38.89	$37.57	$38.55	$38.36	22,886
2024-04-15	$37.51	$38.64	$37.40	$38.48	$38.29	18,082
2024-04-12	$38.01	$38.02	$37.40	$37.99	$37.80	17,128
2024-04-11	$38.21	$38.80	$37.91	$38.23	$38.04	20,178
2024-04-10	$38.76	$39.19	$38.18	$38.52	$38.33	18,850
2024-04-09	$38.91	$39.91	$37.90	$38.89	$38.70	27,833
2024-04-08	$40.15	$40.15	$38.91	$38.91	$38.72	30,395
2024-04-05	$40.21	$41.12	$39.89	$40.44	$40.24	23,647
2024-04-04	$40.45	$41.35	$39.10	$39.92	$39.73	40,879
2024-04-03	$40.74	$40.99	$38.82	$40.06	$39.86	24,333
2024-04-02	$38.69	$41.64	$38.00	$41.31	$41.11	67,323
2024-04-01	$36.93	$38.69	$36.85	$38.69	$38.50	25,056
2024-03-28	$37.23	$38.32	$36.84	$37.30	$37.12	16,331
2024-03-27	$36.67	$38.40	$36.58	$37.43	$37.25	33,329
2024-03-26	$35.83	$37.72	$35.65	$36.62	$36.44	28,563
2024-03-25	$35.15	$36.58	$34.41	$35.68	$35.51	39,343
2024-03-22	$34.82	$35.97	$34.71	$35.55	$35.55	32,115
2024-03-21	$34.30	$34.97	$34.01	$34.90	$34.90	24,845
2024-03-20	$33.88	$34.02	$33.53	$33.99	$33.99	38,037
2024-03-19	$32.45	$33.58	$31.37	$33.51	$33.51	30,541
2024-03-18	$34.00	$34.56	$32.60	$32.60	$32.60	29,200
2024-03-15	$34.50	$35.27	$34.00	$34.00	$34.00	48,621
2024-03-14	$34.70	$34.83	$33.66	$34.37	$34.37	15,695
2024-03-13	$33.69	$35.11	$33.63	$34.62	$34.62	19,683
2024-03-12	$34.93	$35.63	$33.43	$34.20	$34.20	21,908
2024-03-11	$35.91	$35.91	$34.57	$34.70	$34.70	18,665
2024-03-08	$35.51	$36.49	$35.29	$36.10	$36.10	24,663
2024-03-07	$36.16	$36.28	$34.56	$35.08	$35.08	23,145
2024-03-06	$36.26	$37.98	$35.65	$36.57	$36.57	40,968
2024-03-05	$35.71	$36.26	$34.28	$35.97	$35.97	40,786
2024-03-04	$35.06	$36.27	$34.10	$35.73	$35.73	24,202
2024-03-01	$35.22	$35.94	$35.10	$35.50	$35.50	20,794
2024-02-29	$33.76	$35.49	$33.66	$34.85	$34.85	29,275
2024-02-28	$34.81	$35.36	$33.60	$33.90	$33.90	29,701
2024-02-27	$33.70	$35.23	$33.31	$34.88	$34.88	24,020
2024-02-26	$33.68	$34.44	$33.24	$33.99	$33.99	42,795
2024-02-23	$33.35	$33.85	$32.91	$33.76	$33.76	21,266
2024-02-22	$34.27	$34.27	$33.01	$33.35	$33.35	11,184
2024-02-21	$34.00	$34.44	$33.23	$33.78	$33.78	22,040
2024-02-20	$33.29	$34.77	$32.75	$34.39	$34.39	41,852
2024-02-16	$33.61	$34.46	$32.98	$33.39	$33.39	46,552
2024-02-15	$33.98	$34.00	$33.16	$33.70	$33.70	25,904
2024-02-14	$33.56	$34.54	$32.00	$33.99	$33.99	34,395
2024-02-13	$33.90	$33.98	$32.17	$33.75	$33.75	26,191
2024-02-12	$34.29	$34.86	$33.08	$33.90	$33.90	47,991
2024-02-09	$32.89	$34.53	$32.00	$34.29	$34.29	34,633
2024-02-08	$32.00	$32.89	$31.51	$32.50	$32.50	40,616
2024-02-07	$30.45	$32.99	$29.25	$31.65	$31.65	32,748
2024-02-06	$28.20	$30.70	$27.78	$29.98	$29.98	84,857
2024-02-05	$28.12	$28.40	$27.59	$27.80	$27.80	20,308
2024-02-02	$28.31	$28.31	$26.62	$28.20	$28.20	22,737
2024-02-01	$28.60	$28.60	$27.85	$28.09	$28.09	17,015
2024-01-31	$28.05	$28.79	$27.77	$28.53	$28.53	23,530
2024-01-30	$28.64	$28.64	$27.69	$28.17	$28.17	6,974
2024-01-29	$28.88	$28.99	$28.24	$28.90	$28.90	25,219
2024-01-26	$28.62	$28.99	$27.80	$28.78	$28.78	18,922
2024-01-25	$27.32	$28.41	$27.32	$28.35	$28.35	20,073
2024-01-24	$26.76	$27.98	$26.25	$26.98	$26.98	39,583
2024-01-23	$29.04	$29.04	$26.75	$27.00	$27.00	40,683
2024-01-22	$30.99	$30.99	$28.66	$29.36	$29.36	36,473
2024-01-19	$27.75	$29.36	$26.27	$28.80	$28.80	80,655
2024-01-18	$26.52	$27.48	$25.10	$27.48	$27.48	66,304
2024-01-17	$24.24	$24.65	$23.91	$24.50	$24.50	68,284
2024-01-16	$23.35	$24.65	$23.24	$24.00	$24.00	56,648
2024-01-12	$21.88	$23.42	$21.15	$23.28	$23.28	113,202
2024-01-11	$18.44	$18.53	$18.00	$18.02	$18.02	11,830
2024-01-10	$18.34	$18.36	$17.78	$18.36	$18.36	4,859
2024-01-09	$18.14	$18.28	$17.55	$18.15	$18.15	8,889
2024-01-08	$18.58	$18.58	$18.10	$18.10	$18.10	6,133
2024-01-05	$18.60	$18.90	$18.04	$18.33	$18.33	12,675
2024-01-04	$19.25	$19.51	$18.37	$18.80	$18.80	15,881
2024-01-03	$18.85	$19.80	$18.76	$19.00	$19.00	22,801
2024-01-02	$18.45	$19.00	$18.35	$18.66	$18.66	5,829
2023-12-29	$18.59	$19.01	$18.54	$18.85	$18.85	6,658
2023-12-28	$19.25	$20.13	$18.46	$18.71	$18.71	12,768
2023-12-27	$18.93	$19.69	$18.93	$19.15	$19.15	11,864
2023-12-26	$18.30	$19.30	$18.30	$19.12	$18.97	9,593
2023-12-22	$18.10	$18.68	$17.85	$18.56	$18.42	21,438
2023-12-21	$17.70	$18.44	$17.36	$17.82	$17.68	24,623
2023-12-20	$17.50	$18.45	$17.50	$17.79	$17.65	36,952
2023-12-19	$17.20	$17.72	$17.20	$17.55	$17.41	14,422
2023-12-18	$17.10	$18.01	$17.10	$17.20	$17.07	27,219
2023-12-15	$17.11	$17.66	$17.00	$17.10	$16.97	26,102
2023-12-14	$17.51	$18.30	$17.51	$17.66	$17.52	13,590
2023-12-13	$18.75	$18.75	$17.38	$17.43	$17.29	6,756
2023-12-12	$18.82	$18.82	$17.93	$18.20	$18.06	3,629
2023-12-11	$18.90	$19.00	$18.70	$18.81	$18.66	6,005
2023-12-08	$18.86	$19.57	$18.86	$19.18	$19.03	3,912
2023-12-07	$19.10	$19.10	$18.41	$18.85	$18.70	8,604
2023-12-06	$18.91	$19.19	$18.69	$18.92	$18.77	7,807
2023-12-05	$18.40	$18.57	$18.40	$18.56	$18.42	2,545
2023-12-04	$17.98	$18.86	$17.98	$18.71	$18.56	5,579
2023-12-01	$16.80	$18.70	$16.80	$18.55	$18.41	9,099
2023-11-30	$17.20	$17.26	$16.87	$16.91	$16.78	9,844
2023-11-29	$17.25	$17.25	$17.25	$17.25	$17.12	1,472
2023-11-28	$17.00	$17.28	$17.00	$17.28	$17.15	4,799
2023-11-27	$17.27	$17.30	$17.01	$17.01	$16.88	3,808
2023-11-24	$17.18	$17.34	$17.18	$17.31	$17.18	1,803
2023-11-22	$17.45	$17.98	$17.26	$17.26	$17.13	7,760
2023-11-21	$18.95	$18.95	$18.40	$18.40	$18.26	7,745
2023-11-20	$18.91	$19.26	$18.70	$18.91	$18.76	6,724
2023-11-17	$18.04	$19.13	$17.90	$18.50	$18.36	11,246
2023-11-16	$17.50	$18.13	$17.43	$18.01	$17.87	11,686
2023-11-15	$16.83	$17.99	$16.83	$17.56	$17.42	19,070
2023-11-14	$16.35	$17.62	$16.35	$17.10	$16.97	7,974
2023-11-13	$16.46	$16.78	$16.18	$16.50	$16.37	13,287
2023-11-10	$16.14	$16.79	$15.72	$16.39	$16.39	8,033
2023-11-09	$15.95	$16.25	$15.67	$15.96	$15.96	12,003
2023-11-08	$16.66	$16.66	$16.01	$16.01	$16.01	8,501
2023-11-07	$17.35	$17.35	$16.28	$16.28	$16.28	15,455
2023-11-06	$18.53	$18.78	$17.44	$17.44	$17.44	11,101
2023-11-03	$19.87	$19.87	$18.64	$18.70	$18.70	10,877
2023-11-02	$20.15	$20.49	$19.84	$19.84	$19.84	18,171
2023-11-01	$18.33	$20.66	$18.33	$20.19	$20.19	19,102
2023-10-31	$19.85	$19.85	$18.35	$19.31	$19.31	6,200
2023-10-30	$20.19	$20.19	$19.75	$19.97	$19.97	6,984
2023-10-27	$19.83	$20.03	$19.55	$19.75	$19.75	6,772
2023-10-26	$20.12	$20.38	$19.81	$20.18	$20.18	10,878
2023-10-25	$20.27	$20.27	$19.86	$20.10	$20.10	8,693
2023-10-24	$20.00	$20.31	$19.74	$20.01	$20.01	14,730
2023-10-23	$19.95	$20.38	$19.85	$19.85	$19.85	17,553
2023-10-20	$20.02	$20.02	$19.70	$19.94	$19.94	8,685
2023-10-19	$20.09	$20.37	$19.91	$19.91	$19.91	1,585
2023-10-18	$20.21	$20.22	$20.21	$20.22	$20.22	1,342
2023-10-17	$20.16	$20.81	$20.16	$20.22	$20.22	4,430
2023-10-16	$19.91	$20.35	$19.91	$20.30	$20.30	5,845
2023-10-13	$19.76	$20.02	$19.62	$19.98	$19.98	7,939
2023-10-12	$19.76	$19.94	$19.53	$19.61	$19.61	6,885
2023-10-11	$20.16	$20.16	$19.81	$19.81	$19.81	1,981
2023-10-10	$20.15	$20.15	$19.61	$19.82	$19.82	2,341
2023-10-09	$19.98	$20.20	$19.86	$20.17	$20.17	4,228
2023-10-06	$19.82	$20.31	$19.60	$19.99	$19.99	21,464
2023-10-05	$20.07	$20.45	$20.00	$20.40	$20.40	13,997
2023-10-04	$20.01	$20.60	$20.01	$20.06	$20.06	2,879
2023-10-03	$20.14	$20.21	$19.58	$20.10	$20.10	8,731
2023-10-02	$20.70	$20.70	$19.87	$20.11	$20.11	4,871
2023-09-29	$20.22	$20.76	$20.00	$20.76	$20.76	7,001
2023-09-28	$19.40	$20.55	$19.12	$20.21	$20.21	30,282
2023-09-27	$19.94	$20.33	$19.73	$19.73	$19.73	13,224
2023-09-26	$20.24	$20.77	$19.99	$20.29	$20.29	17,005
2023-09-25	$20.03	$20.92	$20.00	$20.27	$20.12	16,171
2023-09-22	$20.29	$20.75	$20.11	$20.20	$20.05	9,254
2023-09-21	$19.22	$20.50	$19.22	$20.39	$20.24	24,231
2023-09-20	$20.07	$20.07	$19.26	$19.50	$19.36	13,109
2023-09-19	$19.42	$20.30	$19.42	$19.91	$19.76	14,963
2023-09-18	$19.21	$19.69	$19.12	$19.68	$19.54	22,891
2023-09-15	$19.55	$20.66	$18.59	$18.70	$18.56	71,019
2023-09-14	$18.74	$20.49	$18.45	$19.63	$19.49	11,823
2023-09-13	$19.05	$19.46	$18.80	$19.00	$18.86	5,922
2023-09-12	$19.66	$19.80	$19.00	$19.00	$18.86	12,562
2023-09-11	$20.30	$20.30	$19.27	$19.50	$19.36	10,648
2023-09-08	$20.69	$20.76	$19.83	$19.83	$19.68	6,824
2023-09-07	$21.19	$21.36	$20.39	$20.80	$20.65	8,134
2023-09-06	$21.98	$22.20	$20.82	$21.35	$21.19	11,872
2023-09-05	$22.60	$23.34	$22.02	$22.02	$21.86	17,571
2023-09-01	$21.95	$23.11	$21.95	$22.60	$22.60	8,931
2023-08-31	$23.00	$23.00	$22.28	$22.60	$22.60	2,375
2023-08-30	$22.15	$22.63	$22.15	$22.30	$22.30	1,687
2023-08-29	$22.10	$22.15	$21.04	$21.77	$21.77	7,583
2023-08-28	$22.28	$23.34	$22.03	$22.10	$22.10	17,807
2023-08-25	$22.27	$22.90	$22.27	$22.28	$22.28	4,893
2023-08-24	$21.97	$22.37	$21.62	$22.27	$22.27	8,320
2023-08-23	$20.78	$22.28	$20.78	$21.93	$21.93	9,777
2023-08-22	$23.01	$23.01	$20.01	$20.90	$20.90	56,098
2023-08-21	$22.00	$24.96	$21.75	$23.59	$23.59	69,688
2023-08-18	$21.03	$22.00	$20.13	$21.50	$21.50	16,273
2023-08-17	$20.30	$20.39	$20.30	$20.39	$20.39	1,346
2023-08-16	$20.04	$20.66	$20.04	$20.46	$20.46	3,084
2023-08-15	$20.71	$20.80	$18.50	$20.01	$20.01	30,547
2023-08-14	$21.32	$21.32	$19.90	$20.45	$20.45	9,696
2023-08-11	$21.10	$21.34	$20.76	$21.34	$21.34	8,295
2023-08-10	$21.05	$21.50	$20.42	$21.24	$21.24	3,078
2023-08-09	$21.15	$21.23	$20.82	$21.05	$21.05	2,625
2023-08-08	$20.81	$21.65	$20.81	$21.44	$21.44	3,506
2023-08-07	$20.99	$21.44	$19.60	$21.11	$21.11	2,682
2023-08-04	$20.40	$20.63	$20.35	$20.60	$20.60	5,891
2023-08-03	$20.01	$20.72	$19.57	$20.21	$20.21	13,653
2023-08-02	$19.79	$20.09	$19.36	$20.03	$20.03	10,189
2023-08-01	$19.63	$20.16	$19.45	$20.00	$20.00	8,403
2023-07-31	$19.59	$19.66	$19.38	$19.57	$19.57	5,835
2023-07-28	$19.96	$19.96	$19.13	$19.13	$19.13	6,163
2023-07-27	$18.97	$19.90	$18.60	$19.75	$19.75	6,715
2023-07-26	$19.75	$19.75	$19.50	$19.68	$19.68	2,557
2023-07-25	$20.24	$20.24	$19.68	$19.70	$19.70	4,960
2023-07-24	$20.34	$20.34	$20.24	$20.24	$20.24	1,122
2023-07-21	$20.04	$20.27	$20.04	$20.07	$20.07	1,335
2023-07-20	$19.63	$19.63	$19.63	$19.63	$19.63	882
2023-07-19	$19.96	$20.14	$19.96	$20.14	$20.14	764
2023-07-18	$19.89	$20.16	$19.60	$20.16	$20.16	1,523
2023-07-17	$19.97	$20.20	$19.97	$20.03	$20.03	2,388
2023-07-14	$19.70	$20.32	$19.70	$19.97	$19.97	1,786
2023-07-13	$19.82	$20.24	$19.82	$20.24	$20.24	794
2023-07-12	$20.17	$20.17	$20.06	$20.15	$20.15	1,286
2023-07-11	$19.43	$20.38	$19.43	$19.96	$19.96	4,606
2023-07-10	$19.64	$19.64	$19.20	$19.25	$19.25	3,700
2023-07-07	$19.33	$19.47	$19.28	$19.47	$19.47	2,172
2023-07-06	$19.09	$19.30	$18.67	$19.20	$19.20	8,572
2023-07-05	$19.39	$19.40	$19.10	$19.10	$19.10	6,869
2023-07-03	$19.29	$19.31	$19.29	$19.31	$19.31	2,229
2023-06-30	$19.21	$19.60	$19.06	$19.11	$19.11	5,143
2023-06-29	$18.93	$19.25	$18.48	$19.00	$19.00	17,894
2023-06-28	$19.00	$19.26	$18.94	$19.00	$19.00	1,822
2023-06-27	$18.72	$19.11	$18.60	$19.04	$19.04	7,887
2023-06-26	$19.05	$19.05	$18.45	$18.93	$18.78	4,593
2023-06-23	$19.05	$19.05	$18.60	$18.85	$18.85	4,374
2023-06-22	$18.90	$19.05	$18.71	$19.05	$19.05	1,474
2023-06-21	$19.30	$19.52	$18.57	$18.57	$18.57	2,544
2023-06-20	$18.32	$19.21	$18.32	$18.85	$18.85	12,928
2023-06-16	$19.16	$19.71	$18.70	$18.70	$18.70	19,665
2023-06-15	$18.64	$19.38	$18.60	$19.38	$19.38	10,158
2023-06-14	$18.95	$18.95	$18.42	$18.86	$18.86	2,821
2023-06-13	$19.10	$19.12	$18.76	$19.00	$19.00	3,451
2023-06-12	$16.91	$19.06	$16.47	$19.02	$19.02	6,136
2023-06-09	$19.45	$19.45	$18.35	$18.37	$18.37	5,556
2023-06-08	$18.50	$18.72	$18.36	$18.72	$18.72	3,215
2023-06-07	$18.34	$18.64	$18.34	$18.64	$18.64	2,828
2023-06-06	$18.34	$18.37	$18.34	$18.35	$18.35	4,891
2023-06-05	$19.01	$19.01	$18.31	$18.32	$18.32	4,409
2023-06-02	$18.40	$19.06	$18.40	$18.80	$18.80	1,665
2023-06-01	$18.76	$18.76	$18.26	$18.26	$18.26	5,074
2023-05-31	$18.41	$18.42	$18.30	$18.30	$18.30	1,723
2023-05-30	$19.48	$19.52	$18.41	$18.56	$18.56	4,000
2023-05-26	$18.51	$18.65	$18.16	$18.41	$18.41	2,332
2023-05-25	$18.71	$18.71	$18.21	$18.38	$18.38	3,608
2023-05-24	$19.32	$19.32	$18.35	$18.49	$18.49	3,740
2023-05-23	$18.24	$18.81	$18.24	$18.31	$18.31	12,193
2023-05-22	$18.15	$18.26	$17.94	$18.03	$18.03	2,958
2023-05-19	$17.43	$18.00	$17.17	$17.76	$17.76	16,444
2023-05-18	$17.33	$17.46	$17.17	$17.17	$17.17	1,517
2023-05-17	$17.17	$17.65	$17.00	$17.14	$17.14	8,639
2023-05-16	$17.60	$17.60	$17.13	$17.17	$17.17	2,644
2023-05-15	$17.07	$17.39	$17.00	$17.06	$17.06	6,521
2023-05-12	$16.93	$17.14	$16.92	$17.14	$17.14	4,767
2023-05-11	$16.52	$16.97	$16.50	$16.77	$16.77	3,708
2023-05-10	$16.77	$16.77	$16.50	$16.54	$16.54	5,560
2023-05-09	$16.85	$16.99	$16.36	$16.71	$16.71	4,891
2023-05-08	$16.50	$16.74	$16.50	$16.71	$16.71	5,483
2023-05-05	$16.49	$16.88	$16.25	$16.88	$16.88	7,254
2023-05-04	$16.15	$16.75	$16.15	$16.49	$16.49	12,991
2023-05-03	$16.36	$16.98	$16.36	$16.39	$16.39	5,350
2023-05-02	$17.35	$17.35	$16.56	$16.89	$16.89	7,793
2023-05-01	$17.38	$17.63	$16.58	$16.90	$16.90	3,885
2023-04-28	$16.92	$17.68	$16.90	$17.30	$17.30	4,928
2023-04-27	$17.28	$17.30	$16.89	$16.91	$16.91	3,100
2023-04-26	$18.06	$18.06	$17.40	$17.40	$17.40	6,459
2023-04-25	$17.77	$18.66	$17.77	$18.02	$18.02	3,574
2023-04-24	$18.54	$18.54	$17.77	$17.77	$17.77	2,422
2023-04-21	$17.50	$17.95	$17.40	$17.77	$17.77	4,750
2023-04-20	$17.80	$17.80	$17.30	$17.50	$17.50	6,067
2023-04-19	$17.36	$18.30	$17.36	$17.93	$17.93	5,780
2023-04-18	$18.00	$18.09	$17.45	$17.70	$17.70	5,052
2023-04-17	$18.00	$18.25	$17.81	$18.16	$18.16	3,218
2023-04-14	$18.77	$18.77	$18.05	$18.18	$18.18	3,339
2023-04-13	$18.61	$18.73	$18.58	$18.58	$18.58	3,029
2023-04-12	$18.38	$18.88	$17.25	$18.88	$18.88	2,649
2023-04-11	$18.23	$19.10	$18.19	$18.19	$18.19	3,695
2023-04-10	$19.12	$19.19	$18.65	$18.65	$18.65	2,369
2023-04-06	$19.50	$19.50	$19.10	$19.25	$19.25	7,064
2023-04-05	$19.49	$19.49	$19.13	$19.25	$19.25	1,965
2023-04-04	$19.61	$19.61	$19.13	$19.21	$19.21	10,416
2023-04-03	$19.49	$20.50	$19.49	$19.51	$19.51	10,166
2023-03-31	$19.49	$20.04	$19.14	$19.26	$19.26	6,047
2023-03-30	$19.50	$19.80	$19.49	$19.55	$19.55	10,244
2023-03-29	$19.12	$19.49	$19.12	$19.25	$19.25	2,685
2023-03-28	$19.19	$19.56	$19.19	$19.39	$19.39	5,710
2023-03-27	$19.56	$19.60	$19.13	$19.45	$19.45	5,070
2023-03-24	$20.35	$20.35	$19.55	$19.95	$19.95	8,882
2023-03-23	$21.22	$21.47	$20.35	$20.69	$20.69	4,508
2023-03-22	$21.64	$21.64	$20.35	$21.08	$21.08	26,043
2023-03-21	$22.25	$22.63	$21.50	$21.80	$21.80	8,640
2023-03-20	$21.65	$22.58	$21.57	$22.49	$22.34	20,150
2023-03-17	$20.13	$22.38	$20.13	$21.22	$21.07	66,559
2023-03-16	$19.88	$20.47	$19.88	$20.47	$20.33	4,209
2023-03-15	$19.15	$19.87	$19.15	$19.84	$19.70	9,454
2023-03-14	$19.18	$19.82	$18.93	$19.51	$19.38	7,256
2023-03-13	$19.74	$19.74	$18.72	$18.80	$18.67	7,331
2023-03-10	$19.37	$19.85	$18.67	$19.27	$19.14	6,384
2023-03-09	$19.81	$19.88	$19.20	$19.77	$19.77	5,386
2023-03-08	$19.90	$20.22	$19.24	$19.91	$19.91	8,445
2023-03-07	$19.70	$20.31	$19.28	$19.52	$19.52	5,515
2023-03-06	$20.31	$20.38	$19.61	$19.67	$19.67	7,180
2023-03-03	$20.37	$20.83	$19.62	$20.50	$20.50	9,188
2023-03-02	$20.85	$20.85	$20.25	$20.30	$20.30	4,726
2023-03-01	$21.30	$21.30	$20.87	$20.87	$20.87	1,252
2023-02-28	$20.95	$21.22	$20.70	$21.22	$21.22	4,198
2023-02-27	$20.65	$20.65	$20.42	$20.58	$20.58	2,196
2023-02-24	$21.41	$21.41	$20.24	$20.24	$20.24	6,871
2023-02-23	$21.30	$21.70	$21.19	$21.70	$21.70	12,697
2023-02-22	$20.53	$20.95	$20.53	$20.93	$20.93	14,680
2023-02-21	$22.17	$22.17	$20.44	$21.01	$21.01	22,167
2023-02-17	$21.13	$22.17	$19.86	$22.17	$22.17	17,543
2023-02-16	$20.10	$21.10	$20.09	$21.10	$21.10	15,050
2023-02-15	$20.10	$20.10	$20.09	$20.10	$20.10	4,882
2023-02-14	$20.10	$20.50	$19.88	$20.06	$20.06	7,243
2023-02-13	$20.04	$20.15	$19.61	$20.10	$20.10	3,568
2023-02-10	$19.70	$20.69	$19.08	$20.02	$20.02	23,251
2023-02-09	$20.04	$20.50	$19.13	$20.00	$20.00	11,564
2023-02-08	$19.23	$20.36	$19.05	$20.30	$20.30	17,331
2023-02-07	$19.65	$19.65	$18.00	$19.50	$19.50	17,076
2023-02-06	$19.87	$20.00	$18.70	$19.10	$19.10	31,800
2023-02-03	$19.75	$19.80	$18.98	$19.06	$19.06	6,256
2023-02-02	$19.32	$20.56	$19.32	$19.85	$19.85	15,108
2023-02-01	$19.64	$20.09	$19.22	$19.32	$19.32	11,587
2023-01-31	$18.70	$20.04	$18.70	$19.26	$19.26	15,328
2023-01-30	$18.50	$19.00	$18.14	$18.76	$18.76	6,099
2023-01-27	$18.20	$18.74	$18.20	$18.63	$18.63	8,290
2023-01-26	$17.84	$18.76	$17.84	$18.70	$18.70	2,919
2023-01-25	$18.02	$18.45	$17.90	$18.45	$18.45	3,087
2023-01-24	$18.55	$18.92	$18.22	$18.22	$18.22	7,593
2023-01-23	$18.43	$19.29	$18.30	$18.83	$18.83	13,824
2023-01-20	$18.30	$18.59	$18.30	$18.40	$18.40	1,927
2023-01-19	$17.80	$18.17	$17.51	$18.15	$18.15	7,705
2023-01-18	$17.59	$17.90	$17.59	$17.65	$17.65	1,156
2023-01-17	$17.48	$17.80	$16.85	$17.71	$17.71	8,327
2023-01-13	$16.01	$18.44	$16.01	$17.63	$17.63	21,267
2023-01-12	$17.03	$17.64	$17.03	$17.56	$17.56	6,613
2023-01-11	$16.30	$17.01	$16.27	$16.73	$16.73	9,014
2023-01-10	$16.25	$16.37	$15.87	$16.31	$16.31	13,332
2023-01-09	$15.89	$16.33	$15.89	$16.12	$16.12	5,562
2023-01-06	$15.98	$16.17	$15.45	$15.85	$15.85	7,288
2023-01-05	$15.90	$15.99	$15.66	$15.95	$15.95	6,890
2023-01-04	$15.94	$15.96	$15.79	$15.95	$15.95	11,656
2023-01-03	$15.68	$15.94	$15.38	$15.94	$15.94	9,998
2022-12-30	$15.53	$15.65	$15.39	$15.40	$15.40	4,816
2022-12-29	$15.70	$15.88	$15.32	$15.50	$15.50	4,445
2022-12-28	$15.75	$15.87	$15.73	$15.84	$15.84	5,287
2022-12-27	$15.70	$15.95	$15.32	$15.70	$15.70	9,199
2022-12-23	$15.40	$15.98	$15.40	$15.81	$15.66	15,153
2022-12-22	$15.40	$15.95	$15.40	$15.48	$15.33	6,612
2022-12-21	$15.42	$15.82	$15.35	$15.50	$15.35	3,915
2022-12-20	$15.12	$15.60	$15.12	$15.39	$15.24	15,545
2022-12-19	$14.29	$15.24	$14.08	$15.12	$14.98	20,683
2022-12-16	$14.33	$14.33	$13.90	$14.25	$14.12	8,096
2022-12-15	$14.46	$14.59	$14.03	$14.18	$14.05	17,105
2022-12-14	$14.66	$14.98	$14.32	$14.32	$14.18	16,846
2022-12-13	$15.79	$15.79	$14.51	$14.51	$14.37	53,043
2022-12-12	$15.16	$15.29	$14.75	$15.15	$15.01	12,806
2022-12-09	$14.93	$15.25	$14.74	$14.75	$14.61	24,736
2022-12-08	$15.20	$15.24	$15.00	$15.14	$15.00	8,716
2022-12-07	$15.01	$15.27	$14.66	$15.01	$14.87	22,287
2022-12-06	$15.00	$15.28	$14.96	$15.00	$14.86	8,571
2022-12-05	$15.54	$15.54	$14.96	$15.00	$14.86	9,055
2022-12-02	$14.75	$15.40	$14.75	$15.36	$15.36	9,508
2022-12-01	$14.89	$15.50	$14.64	$14.88	$14.88	14,128
2022-11-30	$14.70	$15.20	$14.60	$14.80	$14.80	6,458
2022-11-29	$15.59	$15.65	$15.23	$15.45	$15.45	8,337
2022-11-28	$15.70	$15.70	$15.39	$15.51	$15.51	9,902
2022-11-25	$15.71	$16.41	$15.47	$15.71	$15.71	6,828
2022-11-23	$15.73	$15.97	$15.61	$15.69	$15.69	7,858
2022-11-22	$15.33	$16.14	$15.33	$15.49	$15.49	5,642
2022-11-21	$15.36	$15.50	$15.25	$15.25	$15.25	6,539
2022-11-18	$14.86	$15.88	$14.80	$15.44	$15.44	14,432
2022-11-17	$15.18	$15.18	$14.65	$14.65	$14.65	3,731
2022-11-16	$14.68	$15.20	$14.68	$15.05	$15.05	12,928
2022-11-15	$15.35	$15.69	$14.56	$14.78	$14.78	48,787
2022-11-14	$15.01	$15.36	$14.85	$15.36	$15.36	2,957
2022-11-11	$14.80	$15.41	$14.68	$15.04	$15.04	9,520
2022-11-10	$15.34	$15.49	$14.58	$14.63	$14.63	57,527
2022-11-09	$14.71	$15.30	$14.59	$15.00	$15.00	17,209
2022-11-08	$14.73	$15.09	$14.72	$14.87	$14.87	8,373
2022-11-07	$14.65	$15.46	$14.63	$14.84	$14.84	13,623
2022-11-04	$14.69	$15.02	$14.50	$14.70	$14.70	11,865
2022-11-03	$14.97	$15.25	$14.47	$14.69	$14.69	10,362
2022-11-02	$15.41	$15.68	$15.08	$15.15	$15.15	5,480
2022-11-01	$15.36	$15.86	$15.02	$15.13	$15.13	12,090
2022-10-31	$15.93	$16.02	$14.92	$15.37	$15.37	16,964
2022-10-28	$15.80	$16.91	$15.66	$16.10	$16.10	19,265
2022-10-27	$15.04	$15.75	$15.04	$15.75	$15.75	4,880
2022-10-26	$14.49	$15.84	$14.23	$15.08	$15.08	15,475
2022-10-25	$13.48	$15.15	$13.46	$14.99	$14.99	17,483
2022-10-24	$13.74	$13.89	$13.56	$13.63	$13.63	16,822
2022-10-21	$13.80	$14.04	$13.77	$13.77	$13.77	9,999
2022-10-20	$14.02	$14.22	$13.58	$13.76	$13.76	9,547
2022-10-19	$14.00	$14.62	$13.98	$13.99	$13.99	8,000
2022-10-18	$13.93	$14.68	$13.93	$14.48	$14.48	7,748
2022-10-17	$13.85	$14.21	$13.75	$13.90	$13.90	13,236
2022-10-14	$14.28	$14.28	$13.57	$13.99	$13.99	12,062
2022-10-13	$14.04	$14.49	$14.02	$14.29	$14.29	4,518
2022-10-12	$14.47	$14.47	$14.15	$14.20	$14.20	11,180
2022-10-11	$14.56	$14.93	$14.07	$14.07	$14.07	8,408
2022-10-10	$14.99	$15.61	$14.70	$14.71	$14.71	9,776
2022-10-07	$15.48	$15.48	$14.81	$14.81	$14.81	7,733
2022-10-06	$15.40	$16.07	$15.40	$15.62	$15.62	16,552
2022-10-05	$15.59	$15.80	$15.25	$15.50	$15.50	8,946
2022-10-04	$16.25	$17.32	$16.25	$16.35	$16.35	30,181
2022-10-03	$15.64	$16.28	$15.64	$16.25	$16.25	14,534
2022-09-30	$15.50	$16.06	$15.50	$15.70	$15.70	21,161
2022-09-29	$15.50	$15.78	$15.07	$15.62	$15.62	13,959
2022-09-28	$15.93	$16.41	$15.65	$15.65	$15.65	14,991
2022-09-27	$15.74	$15.74	$15.40	$15.41	$15.41	12,913
2022-09-26	$15.33	$15.75	$15.33	$15.75	$15.60	17,820
2022-09-23	$15.48	$15.63	$15.18	$15.57	$15.42	29,517
2022-09-22	$15.25	$15.70	$15.01	$15.50	$15.35	19,624
2022-09-21	$15.30	$16.36	$15.21	$15.50	$15.35	22,183
2022-09-20	$15.62	$15.62	$15.03	$15.26	$15.11	18,398
2022-09-19	$15.36	$15.59	$15.32	$15.45	$15.30	4,520
2022-09-16	$15.47	$15.66	$14.88	$15.59	$15.59	34,250
2022-09-15	$16.01	$16.09	$15.35	$15.69	$15.69	15,552
2022-09-14	$16.67	$16.73	$16.01	$16.20	$16.20	29,123
2022-09-13	$16.61	$17.10	$16.35	$16.80	$16.80	17,912
2022-09-12	$16.50	$16.88	$16.38	$16.78	$16.78	13,029
2022-09-09	$16.60	$16.60	$16.10	$16.48	$16.48	14,124
2022-09-08	$16.42	$16.48	$16.06	$16.35	$16.35	8,925
2022-09-07	$16.93	$17.12	$16.52	$16.92	$16.92	23,052
2022-09-06	$17.49	$17.49	$16.50	$16.77	$16.77	12,857
2022-09-02	$17.45	$17.73	$17.02	$17.35	$17.35	12,594
2022-09-01	$16.67	$17.50	$16.67	$17.47	$17.47	16,960
2022-08-31	$18.23	$18.25	$17.18	$17.49	$17.49	16,172
2022-08-30	$18.26	$18.26	$17.90	$18.00	$18.00	9,162
2022-08-29	$18.32	$18.57	$18.10	$18.10	$18.10	10,679
2022-08-26	$18.79	$18.79	$18.10	$18.69	$18.69	16,965
2022-08-25	$19.50	$19.50	$18.50	$18.60	$18.60	28,193
2022-08-24	$19.39	$20.00	$19.10	$19.59	$19.59	110,260
2022-08-23	$16.50	$17.24	$16.06	$17.10	$17.10	58,514
2022-08-22	$17.04	$18.37	$17.04	$18.26	$18.26	110,455
2022-08-19	$17.39	$17.63	$16.95	$17.10	$17.10	40,321
2022-08-18	$17.22	$17.61	$17.22	$17.40	$17.40	24,935
2022-08-17	$17.24	$17.38	$16.87	$17.05	$17.05	25,040
2022-08-16	$17.45	$18.18	$17.06	$17.55	$17.55	40,311
2022-08-15	$17.59	$17.85	$17.19	$17.40	$17.40	10,652
2022-08-12	$17.58	$17.88	$17.06	$17.65	$17.65	47,383
2022-08-11	$17.20	$17.79	$17.20	$17.50	$17.50	15,440
2022-08-10	$17.18	$17.70	$16.90	$17.52	$17.52	38,258
2022-08-09	$17.59	$17.67	$16.01	$17.02	$17.02	64,174
2022-08-08	$17.94	$17.99	$17.64	$17.75	$17.75	6,121
2022-08-05	$18.08	$18.32	$17.62	$17.65	$17.65	8,508
2022-08-04	$18.05	$18.26	$17.95	$18.12	$18.12	11,863
2022-08-03	$18.22	$18.40	$18.07	$18.14	$18.14	9,085
2022-08-02	$18.34	$18.38	$17.93	$18.11	$18.11	10,003
2022-08-01	$18.56	$18.78	$18.40	$18.42	$18.42	8,781
2022-07-29	$18.69	$18.69	$18.16	$18.26	$18.26	6,669
2022-07-28	$18.63	$18.82	$18.38	$18.42	$18.42	17,063
2022-07-27	$18.60	$18.82	$18.51	$18.82	$18.82	7,544
2022-07-26	$18.02	$18.52	$17.79	$18.30	$18.30	19,921
2022-07-25	$18.57	$18.73	$18.20	$18.33	$18.33	15,600
2022-07-22	$18.75	$19.19	$18.13	$18.62	$18.62	36,509
2022-07-21	$18.41	$18.80	$18.16	$18.58	$18.58	20,316
2022-07-20	$18.50	$18.50	$18.04	$18.45	$18.45	17,934
2022-07-19	$18.61	$18.94	$18.30	$18.50	$18.50	42,651
2022-07-18	$18.37	$18.93	$18.18	$18.50	$18.50	30,537
2022-07-15	$18.49	$18.70	$18.22	$18.27	$18.27	5,905
2022-07-14	$18.14	$18.50	$18.08	$18.26	$18.26	15,395
2022-07-13	$18.34	$18.61	$18.16	$18.57	$18.57	7,457
2022-07-12	$17.93	$19.14	$17.93	$18.47	$18.47	13,893
2022-07-11	$18.19	$18.47	$17.72	$18.17	$18.17	35,503
2022-07-08	$18.22	$18.79	$18.05	$18.49	$18.49	22,523
2022-07-07	$17.84	$18.63	$17.80	$18.53	$18.53	17,186
2022-07-06	$18.60	$18.60	$17.73	$17.76	$17.76	33,092
2022-07-05	$17.85	$19.11	$17.40	$18.56	$18.56	49,183
2022-07-01	$18.04	$18.68	$17.98	$17.98	$17.98	16,867
2022-06-30	$17.85	$18.74	$17.85	$18.00	$18.00	16,099
2022-06-29	$18.50	$18.50	$17.97	$18.11	$18.11	20,232
2022-06-28	$19.77	$19.96	$18.61	$18.65	$18.65	15,788
2022-06-27	$21.26	$21.26	$19.94	$19.98	$19.82	29,056
2022-06-24	$20.57	$21.81	$20.34	$21.33	$21.16	756,061
2022-06-23	$19.40	$20.68	$19.40	$20.57	$20.41	52,403
2022-06-22	$18.86	$19.64	$18.18	$19.50	$19.34	57,320
2022-06-21	$19.28	$19.31	$18.41	$18.49	$18.34	64,723
2022-06-17	$18.60	$19.39	$18.50	$19.19	$19.04	101,687
2022-06-16	$19.60	$19.60	$18.18	$18.45	$18.30	70,884
2022-06-15	$19.94	$20.54	$19.92	$19.99	$19.83	55,567
2022-06-14	$19.93	$20.21	$19.21	$19.90	$19.74	46,946
2022-06-13	$19.77	$20.21	$19.63	$19.94	$19.78	52,595
2022-06-10	$21.38	$22.01	$20.06	$20.15	$19.99	32,467
2022-06-09	$21.77	$22.95	$21.68	$22.04	$21.86	52,356
2022-06-08	$21.64	$22.17	$21.04	$21.92	$21.75	33,898
2022-06-07	$19.90	$21.42	$19.84	$21.34	$21.17	68,682
2022-06-06	$19.81	$20.20	$19.59	$20.11	$19.95	54,591
2022-06-03	$19.51	$19.82	$19.40	$19.75	$19.59	31,133
2022-06-02	$19.11	$19.76	$19.04	$19.75	$19.59	25,447
2022-06-01	$19.66	$19.71	$18.89	$18.97	$18.82	34,522
2022-05-31	$19.40	$20.25	$18.98	$19.48	$19.32	32,113
2022-05-27	$19.46	$19.63	$19.07	$19.56	$19.40	17,650
2022-05-26	$19.02	$20.35	$19.02	$19.48	$19.32	32,657
2022-05-25	$18.07	$19.08	$18.07	$18.87	$18.72	35,210
2022-05-24	$18.50	$18.50	$17.53	$17.71	$17.57	24,112
2022-05-23	$19.04	$19.04	$18.53	$18.59	$18.44	27,355
2022-05-20	$19.52	$19.52	$18.52	$18.79	$18.64	31,034
2022-05-19	$18.97	$19.76	$18.90	$19.15	$19.00	33,582
2022-05-18	$19.71	$19.71	$18.92	$19.33	$19.18	32,891
2022-05-17	$19.58	$20.09	$19.14	$20.04	$19.88	46,471
2022-05-16	$20.01	$20.82	$18.93	$19.19	$19.04	46,489
2022-05-13	$21.27	$21.88	$20.18	$20.21	$20.05	46,541
2022-05-12	$19.98	$21.44	$19.85	$20.92	$20.75	38,309
2022-05-11	$21.83	$22.48	$19.92	$20.25	$20.09	48,149
2022-05-10	$22.07	$22.88	$21.48	$21.98	$21.80	50,739
2022-05-09	$21.45	$22.15	$21.41	$21.73	$21.56	55,831
2022-05-06	$22.40	$22.40	$21.55	$21.85	$21.68	26,290
2022-05-05	$23.53	$23.60	$22.16	$22.59	$22.41	29,297
2022-05-04	$22.29	$23.81	$22.29	$23.81	$23.62	36,360
2022-05-03	$22.51	$22.76	$22.07	$22.65	$22.47	29,178
2022-05-02	$21.94	$22.47	$21.53	$22.34	$22.16	42,071
2022-04-29	$22.18	$22.94	$21.65	$21.69	$21.52	40,220
2022-04-28	$22.60	$23.30	$21.97	$22.19	$22.01	40,204
2022-04-27	$21.55	$22.81	$21.44	$22.45	$22.27	51,309
2022-04-26	$20.20	$23.00	$20.00	$21.86	$21.69	117,464
2022-04-25	$18.97	$19.85	$18.58	$19.77	$19.61	32,985
2022-04-22	$19.64	$19.67	$19.26	$19.31	$19.16	21,557
2022-04-21	$20.13	$20.50	$19.35	$19.58	$19.42	32,132
2022-04-20	$19.90	$20.18	$19.67	$19.84	$19.68	24,030
2022-04-19	$19.51	$19.91	$18.95	$19.76	$19.60	23,533
2022-04-18	$19.40	$20.18	$18.57	$19.18	$19.03	44,048
2022-04-14	$19.48	$20.03	$19.29	$19.34	$19.19	29,632
2022-04-13	$18.90	$19.69	$18.90	$19.35	$19.20	24,349
2022-04-12	$19.42	$19.69	$18.67	$18.88	$18.73	39,441
2022-04-11	$19.51	$20.07	$19.23	$19.31	$19.16	25,357
2022-04-08	$19.29	$19.85	$19.08	$19.51	$19.35	28,474
2022-04-07	$18.95	$19.77	$18.95	$19.50	$19.34	25,460
2022-04-06	$18.65	$19.19	$18.47	$18.87	$18.72	34,519
2022-04-05	$19.31	$19.56	$18.72	$18.77	$18.62	24,704
2022-04-04	$18.88	$19.53	$18.47	$19.32	$19.17	38,413
2022-04-01	$19.52	$19.52	$18.82	$19.02	$18.87	22,541
2022-03-31	$20.30	$20.66	$19.20	$19.30	$19.15	21,287
2022-03-30	$21.43	$21.50	$20.29	$20.30	$20.14	23,597
2022-03-29	$20.61	$21.70	$20.61	$21.24	$21.07	32,645
2022-03-28	$20.58	$20.84	$19.73	$20.19	$20.03	48,062
2022-03-25	$20.62	$20.98	$20.31	$20.44	$20.28	28,498
2022-03-24	$20.28	$20.81	$19.67	$20.43	$20.27	26,094
2022-03-23	$21.18	$21.35	$20.19	$20.26	$20.10	34,456
2022-03-22	$21.27	$21.27	$20.45	$21.20	$21.03	29,246
2022-03-21	$21.89	$22.18	$21.00	$21.05	$20.74	48,401
2022-03-18	$20.62	$22.24	$20.62	$22.17	$21.84	78,749
2022-03-17	$20.59	$20.73	$20.04	$20.63	$20.32	22,231
2022-03-16	$19.88	$20.83	$19.43	$20.48	$20.17	41,391
2022-03-15	$18.71	$19.80	$18.71	$19.73	$19.44	788,243
2022-03-14	$18.56	$19.32	$18.23	$18.48	$18.20	24,588
2022-03-11	$20.10	$20.10	$18.59	$18.59	$18.31	22,849
2022-03-10	$19.76	$19.76	$19.02	$19.57	$19.28	23,583
2022-03-09	$20.08	$20.50	$19.62	$19.87	$19.57	16,179
2022-03-08	$18.82	$19.76	$18.48	$19.17	$18.88	26,286
2022-03-07	$20.00	$20.00	$18.43	$18.61	$18.33	33,267
2022-03-04	$20.64	$20.65	$19.79	$20.00	$19.70	43,027
2022-03-03	$21.42	$21.46	$20.95	$21.09	$20.77	14,325
2022-03-02	$20.50	$21.78	$20.50	$21.54	$21.22	19,548
2022-03-01	$21.67	$21.67	$20.08	$20.12	$19.82	21,250
2022-02-28	$22.37	$22.64	$21.34	$21.59	$21.27	24,989
2022-02-25	$21.67	$22.83	$21.37	$22.75	$22.41	30,887
2022-02-24	$21.39	$22.20	$20.77	$21.99	$21.66	29,643
2022-02-23	$22.56	$22.56	$21.31	$21.60	$21.28	27,778
2022-02-22	$22.98	$23.32	$21.75	$21.81	$21.48	27,097
2022-02-18	$22.31	$23.49	$22.17	$23.01	$22.67	31,120
2022-02-17	$22.73	$22.86	$22.30	$22.51	$22.17	35,377
2022-02-16	$23.78	$23.83	$22.40	$23.09	$22.74	30,292
2022-02-15	$23.89	$24.42	$23.58	$23.77	$23.41	27,962
2022-02-14	$22.52	$23.62	$22.00	$23.47	$23.12	43,681
2022-02-11	$22.99	$23.17	$22.15	$22.28	$21.95	45,881
2022-02-10	$22.13	$23.57	$22.13	$22.89	$22.55	31,004
2022-02-09	$22.63	$22.89	$21.80	$22.07	$21.74	25,218
2022-02-08	$22.49	$22.77	$22.16	$22.46	$22.12	19,196
2022-02-07	$23.13	$23.81	$22.63	$22.68	$22.34	14,558
2022-02-04	$23.33	$23.50	$22.53	$23.34	$22.99	25,891
2022-02-03	$23.89	$24.11	$23.00	$23.09	$22.74	38,498
2022-02-02	$24.69	$25.46	$23.44	$23.58	$23.23	23,339
2022-02-01	$24.74	$25.42	$24.65	$24.78	$24.41	31,345
2022-01-31	$23.79	$25.18	$23.79	$24.91	$24.54	63,935
2022-01-28	$23.26	$23.81	$23.00	$23.70	$23.35	27,380
2022-01-27	$23.83	$24.22	$23.30	$23.57	$23.22	28,240
2022-01-26	$26.32	$26.32	$23.37	$23.37	$23.02	20,134
2022-01-25	$23.01	$25.67	$23.01	$25.08	$24.71	31,920
2022-01-24	$23.99	$25.37	$23.37	$25.14	$24.76	36,484
2022-01-21	$24.50	$25.06	$24.27	$24.43	$24.06	31,464
2022-01-20	$25.26	$25.57	$24.46	$24.49	$24.12	23,164
2022-01-19	$26.02	$26.02	$24.90	$24.94	$24.57	21,698
2022-01-18	$26.67	$26.67	$25.58	$25.76	$25.37	19,447
2022-01-14	$27.21	$27.21	$26.28	$26.74	$26.34	15,139
2022-01-13	$26.89	$27.35	$26.86	$27.06	$26.66	12,286
2022-01-12	$27.03	$27.32	$26.70	$26.71	$26.31	35,340
2022-01-11	$27.72	$27.72	$26.79	$27.10	$26.69	18,714
2022-01-10	$28.44	$28.68	$27.08	$27.46	$27.05	22,060
2022-01-07	$28.01	$28.78	$27.80	$28.45	$28.02	23,382
2022-01-06	$28.41	$29.00	$27.82	$28.18	$27.76	19,061
2022-01-05	$28.31	$29.87	$28.05	$28.21	$27.79	29,640
2022-01-04	$26.80	$28.87	$26.80	$28.14	$27.72	24,389
2022-01-03	$27.14	$27.31	$26.21	$26.84	$26.44	16,085
2021-12-31	$26.96	$27.22	$26.49	$26.86	$26.46	16,938
2021-12-30	$26.30	$27.51	$26.22	$26.95	$26.55	24,705
2021-12-29	$26.05	$26.63	$25.96	$26.55	$26.15	21,314
2021-12-28	$25.75	$26.45	$25.20	$25.80	$25.41	29,169
2021-12-27	$25.63	$25.94	$25.48	$25.58	$25.20	13,601
2021-12-23	$25.54	$25.92	$25.37	$25.70	$25.32	14,029
2021-12-22	$25.41	$25.73	$24.48	$25.00	$24.63	24,606
2021-12-21	$23.58	$24.97	$23.58	$24.71	$24.34	22,762
2021-12-20	$24.47	$24.81	$22.82	$23.61	$23.12	26,294
2021-12-17	$24.64	$24.96	$23.96	$24.60	$24.09	51,084
2021-12-16	$29.50	$29.50	$24.52	$24.68	$24.16	80,364
2021-12-15	$29.54	$30.00	$28.33	$29.54	$28.92	27,487
2021-12-14	$29.87	$30.91	$29.03	$29.42	$28.81	28,668
2021-12-13	$29.97	$30.61	$29.18	$29.86	$29.24	26,540
2021-12-10	$30.63	$30.63	$29.98	$29.99	$29.36	25,688
2021-12-09	$30.91	$30.97	$30.46	$30.50	$29.86	24,323
2021-12-08	$30.51	$31.38	$30.23	$31.21	$30.56	15,942
2021-12-07	$29.15	$31.02	$29.15	$30.71	$30.07	23,107
2021-12-06	$29.99	$29.99	$29.02	$29.39	$28.78	42,293
2021-12-03	$28.99	$29.90	$28.96	$29.64	$29.02	27,455
2021-12-02	$28.73	$29.48	$28.54	$29.34	$28.73	29,828
2021-12-01	$29.10	$29.52	$28.38	$28.85	$28.25	39,129
2021-11-30	$27.99	$28.50	$27.50	$28.38	$27.79	30,250
2021-11-29	$28.59	$28.60	$27.45	$28.07	$27.48	25,052
2021-11-26	$28.33	$29.16	$28.02	$28.47	$27.88	19,656
2021-11-24	$29.49	$29.68	$28.77	$29.23	$28.62	17,737
2021-11-23	$28.79	$29.68	$28.52	$29.60	$28.98	23,766
2021-11-22	$28.75	$29.33	$28.75	$28.97	$28.36	18,451
2021-11-19	$28.14	$29.77	$28.14	$29.00	$28.39	25,591
2021-11-18	$29.46	$29.46	$28.03	$28.47	$27.88	14,604
2021-11-17	$29.73	$29.73	$28.72	$29.04	$28.43	21,650
2021-11-16	$29.18	$30.44	$29.18	$29.94	$29.31	28,004
2021-11-15	$30.27	$30.27	$29.00	$29.45	$28.83	23,431
2021-11-12	$28.74	$29.34	$28.73	$29.19	$28.58	15,403
2021-11-11	$29.33	$29.33	$28.65	$28.87	$28.27	26,051
2021-11-10	$28.60	$29.94	$28.60	$29.21	$28.60	43,500
2021-11-09	$29.09	$29.09	$28.48	$28.57	$27.97	13,783
2021-11-08	$28.96	$29.64	$28.62	$29.24	$28.63	28,113
2021-11-05	$26.48	$29.08	$26.11	$28.84	$28.24	35,321
2021-11-04	$27.39	$27.39	$25.83	$26.05	$25.51	41,495
2021-11-03	$27.12	$27.77	$26.72	$26.97	$26.41	47,445
2021-11-02	$28.08	$28.10	$27.00	$27.29	$26.72	49,888
2021-11-01	$28.14	$28.98	$27.75	$27.91	$27.33	49,321
2021-10-29	$27.69	$28.91	$27.69	$28.00	$27.42	65,091
2021-10-28	$27.07	$28.28	$27.00	$27.59	$27.01	94,238
2021-10-27	$28.09	$28.09	$26.73	$26.73	$26.17	35,327
2021-10-26	$29.10	$29.10	$27.77	$28.08	$27.49	50,588
2021-10-25	$30.13	$30.15	$28.98	$29.29	$28.68	47,620
2021-10-22	$30.59	$30.59	$29.75	$30.08	$29.45	25,552
2021-10-21	$30.34	$30.65	$29.51	$30.09	$29.46	33,104
2021-10-20	$30.39	$30.96	$30.13	$30.23	$29.60	28,644
2021-10-19	$30.75	$31.13	$30.16	$30.16	$29.53	22,453
2021-10-18	$30.35	$31.10	$30.31	$30.99	$30.34	28,032
2021-10-15	$30.87	$31.14	$30.24	$30.24	$29.61	48,038
2021-10-14	$31.44	$31.65	$30.52	$30.88	$30.23	15,138
2021-10-13	$31.01	$31.13	$30.74	$31.00	$30.35	14,226
2021-10-12	$31.40	$31.40	$30.78	$31.00	$30.35	12,858
2021-10-11	$30.69	$31.04	$30.54	$30.75	$30.11	17,383
2021-10-08	$30.86	$31.13	$30.05	$30.54	$29.90	23,693
2021-10-07	$30.20	$31.44	$29.91	$31.10	$30.45	30,977
2021-10-06	$29.45	$29.96	$29.45	$29.75	$29.13	22,782
2021-10-05	$30.10	$30.55	$29.46	$29.67	$29.05	14,589
2021-10-04	$30.51	$30.51	$29.22	$29.81	$29.19	20,827
2021-10-01	$30.97	$31.25	$30.57	$30.63	$29.99	18,459
2021-09-30	$31.80	$31.80	$30.17	$30.88	$30.23	94,092
2021-09-29	$32.85	$33.50	$31.39	$31.50	$30.84	23,400
2021-09-28	$33.35	$33.46	$32.12	$32.59	$31.91	21,434
2021-09-27	$32.47	$33.56	$32.47	$33.28	$32.58	41,467
2021-09-24	$32.23	$32.88	$31.78	$32.38	$31.70	28,022
2021-09-23	$33.35	$33.76	$32.21	$32.91	$32.22	25,746
2021-09-22	$33.11	$34.01	$33.11	$33.57	$32.87	10,349
2021-09-21	$34.02	$36.65	$32.93	$33.01	$32.32	13,043
2021-09-20	$35.69	$35.69	$33.10	$33.92	$33.06	22,441
2021-09-17	$34.63	$36.77	$34.43	$36.60	$35.67	33,362
2021-09-16	$34.40	$35.16	$34.00	$34.45	$33.58	11,501
2021-09-15	$33.37	$34.79	$33.37	$34.22	$33.35	12,110
2021-09-14	$34.15	$34.15	$33.31	$33.42	$32.57	23,202
2021-09-13	$34.03	$34.53	$33.89	$34.10	$33.24	11,703
2021-09-10	$35.27	$35.58	$34.05	$34.05	$33.19	15,520
2021-09-09	$34.53	$35.33	$34.53	$34.98	$34.09	10,756
2021-09-08	$35.07	$35.07	$34.25	$34.45	$33.58	17,685
2021-09-07	$35.14	$35.88	$35.03	$35.41	$34.51	13,298
2021-09-03	$35.13	$35.13	$34.74	$35.01	$34.12	10,613
2021-09-02	$35.06	$35.69	$34.76	$35.36	$34.46	22,200
2021-09-01	$35.26	$35.66	$34.72	$34.95	$34.07	32,516
2021-08-31	$35.49	$35.52	$34.41	$34.92	$34.04	28,229
2021-08-30	$36.57	$36.57	$35.07	$35.15	$34.26	10,008
2021-08-27	$35.74	$37.03	$35.02	$36.33	$35.41	17,190
2021-08-26	$36.46	$37.74	$35.53	$35.74	$34.84	22,329
2021-08-25	$37.52	$38.74	$36.50	$36.50	$35.58	17,034
2021-08-24	$39.00	$41.57	$37.21	$37.82	$36.86	23,616
2021-08-23	$37.11	$37.68	$36.44	$37.02	$36.08	24,387
2021-08-20	$34.98	$36.41	$34.78	$36.41	$35.49	26,184
2021-08-19	$35.91	$35.91	$34.77	$35.31	$34.42	19,103
2021-08-18	$36.39	$36.45	$35.55	$36.08	$35.17	20,459
2021-08-17	$35.77	$37.05	$35.77	$36.71	$35.78	21,232
2021-08-16	$36.56	$39.23	$36.21	$37.77	$36.81	15,944
2021-08-13	$36.17	$36.95	$35.80	$36.44	$35.52	13,356
2021-08-12	$36.05	$36.51	$35.90	$36.32	$35.40	8,875
2021-08-11	$35.70	$36.67	$35.70	$36.67	$35.74	12,011
2021-08-10	$35.25	$35.77	$35.17	$35.36	$34.46	6,192
2021-08-09	$33.72	$35.10	$33.72	$34.98	$34.09	9,778
2021-08-06	$35.42	$35.42	$34.49	$35.14	$34.25	16,761
2021-08-05	$33.88	$35.11	$33.88	$35.01	$34.12	12,628
2021-08-04	$33.57	$35.13	$33.57	$33.80	$32.94	24,411
2021-08-03	$34.15	$34.52	$33.34	$34.17	$33.30	31,878
2021-08-02	$34.65	$35.13	$33.59	$34.10	$33.24	20,543
2021-07-30	$35.58	$35.58	$34.03	$34.50	$33.63	15,969
2021-07-29	$35.67	$35.98	$34.95	$35.59	$34.69	19,030
2021-07-28	$35.83	$35.83	$34.61	$35.08	$34.19	14,342
2021-07-27	$35.87	$35.87	$34.70	$35.39	$34.49	14,864
2021-07-26	$36.43	$36.79	$35.31	$35.97	$35.06	12,306
2021-07-23	$36.46	$37.19	$36.25	$36.37	$35.45	18,330
2021-07-22	$37.25	$37.25	$35.70	$36.02	$35.11	25,728
2021-07-21	$36.32	$37.72	$35.93	$37.44	$36.49	41,276
2021-07-20	$34.80	$36.15	$34.80	$35.91	$35.00	51,681
2021-07-19	$35.39	$36.21	$34.44	$34.49	$33.62	54,091
2021-07-16	$37.10	$37.16	$35.90	$36.18	$35.26	28,344
2021-07-15	$37.19	$37.49	$36.55	$36.91	$35.98	38,514
2021-07-14	$37.82	$38.08	$36.98	$37.40	$36.45	28,606
2021-07-13	$38.27	$39.36	$37.41	$37.59	$36.64	29,420
2021-07-12	$38.56	$38.95	$37.99	$38.58	$37.60	29,721
2021-07-09	$38.79	$39.46	$38.60	$38.89	$37.91	19,260
2021-07-08	$38.02	$38.66	$37.14	$38.06	$37.10	48,292
2021-07-07	$39.94	$40.33	$38.10	$38.58	$37.60	31,445
2021-07-06	$42.29	$42.29	$39.35	$39.65	$38.65	29,973
2021-07-02	$42.39	$42.44	$41.17	$41.60	$40.55	31,359
2021-07-01	$40.52	$42.98	$40.35	$42.34	$41.27	58,300
2021-06-30	$40.38	$41.05	$39.57	$40.39	$39.37	111,697
2021-06-29	$41.07	$43.05	$40.12	$40.35	$39.33	57,653
2021-06-28	$44.00	$44.00	$40.77	$41.28	$40.09	46,646
2021-06-25	$44.85	$46.02	$43.24	$43.72	$42.46	786,554
2021-06-24	$43.83	$45.80	$43.83	$44.49	$43.20	73,598
2021-06-23	$43.13	$43.68	$42.91	$43.17	$41.92	50,023
2021-06-22	$43.79	$43.79	$42.64	$42.80	$41.56	49,592
2021-06-21	$44.38	$44.99	$43.74	$43.75	$42.48	51,216
2021-06-18	$42.74	$43.97	$42.43	$43.81	$42.54	43,065
2021-06-17	$45.91	$46.45	$42.99	$43.66	$42.40	43,721
2021-06-16	$46.85	$47.17	$45.65	$45.97	$44.64	38,987
2021-06-15	$46.70	$47.78	$45.98	$47.66	$46.28	27,544
2021-06-14	$46.76	$48.21	$46.18	$46.95	$45.59	25,918
2021-06-11	$46.88	$47.33	$46.31	$46.92	$45.56	20,216
2021-06-10	$48.04	$49.21	$46.71	$46.84	$45.48	24,268
2021-06-09	$49.42	$49.86	$48.35	$49.04	$47.62	26,195
2021-06-08	$50.08	$51.13	$48.55	$49.22	$47.80	30,698
2021-06-07	$47.09	$50.77	$47.09	$49.82	$48.38	68,065
2021-06-04	$45.19	$47.18	$45.19	$47.09	$45.73	31,546
2021-06-03	$47.28	$47.52	$45.23	$45.68	$44.36	33,521
2021-06-02	$47.81	$47.81	$46.50	$47.36	$45.99	23,540
2021-06-01	$46.96	$47.90	$46.13	$47.64	$46.26	39,610
2021-05-28	$47.71	$49.41	$46.14	$46.48	$45.14	27,173
2021-05-27	$48.79	$49.33	$47.68	$49.26	$47.83	33,766
2021-05-26	$47.64	$48.65	$47.40	$47.57	$46.19	24,365
2021-05-25	$46.65	$47.94	$46.31	$47.41	$46.04	42,158
2021-05-24	$47.71	$47.97	$46.27	$46.62	$45.27	30,253
2021-05-21	$48.90	$49.13	$46.90	$47.52	$46.15	63,913
2021-05-20	$47.20	$49.60	$46.15	$48.86	$47.45	75,709
2021-05-19	$44.34	$47.49	$43.77	$47.12	$45.76	29,611
2021-05-18	$45.31	$46.38	$44.89	$45.07	$43.77	36,386
2021-05-17	$43.53	$45.56	$43.46	$45.09	$43.79	37,846
2021-05-14	$43.67	$44.87	$43.02	$43.42	$42.16	51,716
2021-05-13	$43.25	$44.89	$42.79	$43.39	$42.13	49,197
2021-05-12	$45.99	$46.35	$42.72	$43.25	$42.00	41,007
2021-05-11	$44.70	$46.63	$43.06	$46.38	$45.04	37,991
2021-05-10	$48.99	$48.99	$45.50	$45.63	$44.31	27,633
2021-05-07	$46.18	$49.58	$46.18	$48.87	$47.46	38,601
2021-05-06	$49.83	$49.84	$46.31	$47.63	$46.25	44,435
2021-05-05	$49.70	$50.28	$49.00	$50.00	$48.55	73,149
2021-05-04	$46.07	$50.00	$46.07	$49.60	$48.17	114,562
2021-05-03	$44.61	$46.96	$43.60	$46.58	$45.23	70,051
2021-04-30	$42.01	$44.36	$41.50	$43.53	$42.27	68,733
2021-04-29	$43.14	$43.14	$41.66	$42.19	$40.97	38,256
2021-04-28	$39.96	$43.99	$38.96	$43.21	$41.96	111,332
2021-04-27	$37.51	$40.57	$36.51	$39.95	$38.79	71,703
2021-04-26	$35.91	$37.72	$35.77	$36.86	$35.79	80,389
2021-04-23	$36.27	$37.00	$35.06	$35.89	$34.85	68,418
2021-04-22	$37.00	$38.00	$36.05	$36.25	$35.20	83,007
2021-04-21	$37.31	$38.25	$36.87	$37.92	$36.82	8,605
2021-04-20	$37.78	$37.78	$36.50	$37.14	$36.07	24,180
2021-04-19	$37.90	$38.30	$37.14	$37.78	$36.69	28,313
2021-04-16	$37.44	$37.83	$36.74	$37.83	$36.74	29,289
2021-04-15	$37.93	$37.96	$37.35	$37.51	$36.42	28,832
2021-04-14	$37.95	$38.87	$37.55	$37.85	$36.75	29,751
2021-04-13	$38.89	$38.99	$37.49	$38.12	$37.02	39,042
2021-04-12	$39.95	$41.27	$38.60	$40.09	$38.93	37,486
2021-04-09	$38.58	$40.73	$38.50	$40.26	$39.10	27,737
2021-04-08	$38.88	$39.32	$37.99	$38.52	$37.41	14,989
2021-04-07	$40.21	$40.63	$38.42	$38.73	$37.61	25,894
2021-04-06	$38.25	$41.91	$38.25	$40.05	$38.89	63,210
2021-04-05	$36.51	$39.43	$36.51	$38.08	$36.98	59,991
2021-04-01	$35.16	$36.26	$35.16	$35.90	$34.86	20,842
2021-03-31	$33.88	$36.88	$33.15	$34.85	$33.84	72,190
2021-03-30	$33.98	$34.47	$31.54	$33.89	$32.91	81,727
2021-03-29	$35.88	$35.88	$33.09	$34.08	$33.09	94,181
2021-03-26	$35.38	$36.12	$33.01	$35.90	$34.86	72,516
2021-03-25	$35.73	$36.46	$33.02	$35.59	$34.56	70,883
2021-03-24	$37.15	$37.91	$34.40	$36.37	$35.32	117,507
2021-03-23	$39.45	$39.61	$37.10	$37.15	$36.08	53,170
2021-03-22	$39.44	$39.46	$38.02	$39.45	$38.31	112,617
2021-03-19	$39.10	$39.98	$39.00	$39.09	$37.96	73,826
2021-03-18	$39.00	$41.46	$39.00	$39.05	$37.92	123,422
2021-03-17	$36.82	$38.50	$35.75	$38.29	$37.18	55,626
2021-03-16	$36.99	$37.96	$36.09	$36.91	$35.84	26,824
2021-03-15	$37.84	$37.94	$36.08	$37.49	$36.26	41,010
2021-03-12	$36.69	$38.25	$36.69	$37.99	$36.74	18,174
2021-03-11	$36.53	$37.26	$35.92	$36.98	$35.76	27,342
2021-03-10	$36.17	$37.08	$36.17	$36.76	$35.55	36,882
2021-03-09	$35.50	$36.67	$35.47	$35.94	$34.76	29,326
2021-03-08	$33.96	$35.50	$33.96	$35.41	$34.25	39,867
2021-03-05	$34.22	$34.23	$30.19	$33.44	$32.34	44,909
2021-03-04	$35.08	$35.65	$31.70	$33.27	$32.18	51,361
2021-03-03	$36.37	$36.47	$34.42	$34.81	$33.67	36,291
2021-03-02	$36.44	$37.51	$36.22	$36.58	$35.38	23,947
2021-03-01	$33.54	$37.19	$33.36	$36.69	$35.48	44,470
2021-02-26	$32.65	$33.26	$31.75	$33.08	$31.99	47,140
2021-02-25	$35.72	$35.72	$32.06	$33.00	$31.92	57,298
2021-02-24	$34.21	$37.80	$34.21	$35.62	$34.45	79,529
2021-02-23	$34.06	$34.64	$33.31	$34.59	$33.45	22,368
2021-02-22	$34.40	$35.39	$33.70	$35.06	$33.91	32,378
2021-02-19	$33.06	$34.49	$32.67	$34.40	$33.27	18,786
2021-02-18	$32.90	$33.31	$32.06	$33.06	$31.97	32,467
2021-02-17	$32.90	$34.22	$32.70	$32.96	$31.88	25,078
2021-02-16	$34.09	$34.89	$32.89	$33.39	$32.29	28,651
2021-02-12	$32.87	$33.98	$31.90	$33.42	$32.32	36,220
2021-02-11	$34.53	$34.59	$32.58	$32.77	$31.69	52,798
2021-02-10	$35.50	$35.84	$34.01	$34.15	$33.03	27,955
2021-02-09	$35.63	$36.31	$34.74	$34.74	$33.60	28,678
2021-02-08	$34.94	$35.99	$34.88	$35.74	$34.57	26,902
2021-02-05	$33.82	$34.71	$33.71	$34.20	$33.08	25,584
2021-02-04	$34.88	$35.73	$33.70	$34.19	$33.07	35,069
2021-02-03	$34.50	$35.07	$34.50	$35.07	$33.92	18,050
2021-02-02	$33.91	$34.97	$32.94	$34.84	$33.70	25,880
2021-02-01	$33.92	$34.45	$32.36	$33.44	$32.34	49,530
2021-01-29	$34.50	$35.50	$33.02	$34.12	$33.00	41,886
2021-01-28	$35.16	$36.29	$33.17	$34.62	$33.48	24,216
2021-01-27	$35.30	$37.98	$34.24	$34.89	$33.74	24,873
2021-01-26	$38.07	$38.07	$34.00	$36.16	$34.97	64,683
2021-01-25	$37.12	$38.52	$36.49	$37.44	$36.21	34,621
2021-01-22	$34.50	$37.30	$33.13	$36.82	$35.61	24,355
2021-01-21	$34.00	$34.83	$33.58	$34.49	$33.36	27,188
2021-01-20	$34.68	$35.14	$33.26	$33.97	$32.85	45,769
2021-01-19	$35.41	$35.57	$34.33	$34.70	$33.56	27,946
2021-01-15	$35.77	$36.93	$35.13	$35.13	$33.98	17,862
2021-01-14	$36.33	$37.28	$35.68	$35.96	$34.78	23,305
2021-01-13	$36.60	$36.60	$35.12	$35.67	$34.50	20,837
2021-01-12	$36.14	$37.56	$35.17	$36.21	$35.02	79,998
2021-01-11	$34.30	$36.71	$34.30	$35.98	$34.80	22,849
2021-01-08	$35.67	$35.67	$34.18	$34.93	$33.78	26,245
2021-01-07	$35.51	$36.03	$35.26	$35.87	$34.69	16,851
2021-01-06	$33.65	$36.32	$33.65	$35.48	$34.31	28,870
2021-01-05	$32.85	$34.30	$32.85	$33.38	$32.28	22,235
2021-01-04	$35.00	$37.80	$31.99	$32.78	$31.70	104,764
2020-12-31	$34.21	$35.35	$33.94	$34.97	$33.82	34,324
2020-12-30	$32.68	$34.82	$32.68	$34.37	$33.24	31,553
2020-12-29	$34.17	$34.28	$32.36	$32.36	$31.30	36,806
2020-12-28	$35.16	$35.16	$33.93	$34.00	$32.88	27,569
2020-12-24	$33.98	$35.20	$33.34	$34.78	$33.64	28,233
2020-12-23	$35.20	$35.22	$33.60	$33.60	$32.50	28,807
2020-12-22	$35.25	$35.30	$34.28	$34.86	$33.71	34,389
2020-12-21	$34.32	$35.23	$34.11	$35.23	$33.97	31,638
2020-12-18	$35.44	$35.44	$33.46	$34.54	$33.31	105,680
2020-12-17	$34.50	$35.33	$34.20	$35.26	$34.00	43,211
2020-12-16	$33.82	$34.72	$33.62	$34.45	$33.22	36,048
2020-12-15	$31.82	$34.37	$31.09	$33.57	$32.37	37,225
2020-12-14	$32.47	$32.82	$31.48	$31.55	$30.43	29,300
2020-12-11	$32.92	$33.31	$31.58	$32.50	$31.34	46,712
2020-12-10	$31.94	$33.43	$31.94	$33.06	$31.88	34,615
2020-12-09	$32.44	$33.35	$30.55	$31.90	$30.76	44,156
2020-12-08	$31.04	$32.41	$31.04	$32.14	$30.99	35,082
2020-12-07	$31.06	$31.20	$30.16	$31.18	$30.07	67,844
2020-12-04	$30.75	$31.26	$30.24	$30.97	$29.87	32,282
2020-12-03	$30.08	$31.40	$29.35	$30.42	$29.34	40,603
2020-12-02	$29.61	$30.09	$28.77	$29.64	$28.58	22,559
2020-12-01	$29.58	$30.13	$29.01	$29.50	$28.45	48,512
2020-11-30	$29.56	$29.99	$27.21	$29.26	$28.22	55,009
2020-11-27	$29.44	$29.90	$28.48	$29.62	$28.56	27,352
2020-11-25	$28.98	$29.95	$28.42	$29.44	$28.39	35,745
2020-11-24	$30.41	$30.41	$28.00	$29.01	$27.98	51,516
2020-11-23	$26.26	$29.72	$25.88	$29.04	$28.01	107,119
2020-11-20	$26.63	$27.63	$24.50	$24.81	$23.93	177,499
2020-11-19	$27.61	$28.30	$26.04	$27.34	$26.37	61,683
2020-11-18	$29.10	$29.73	$27.74	$27.92	$26.93	69,229
2020-11-17	$30.03	$30.13	$29.02	$29.10	$28.06	43,927
2020-11-16	$31.48	$31.66	$29.75	$30.38	$29.30	48,118
2020-11-13	$31.49	$31.72	$30.63	$31.40	$30.28	39,794
2020-11-12	$30.84	$32.31	$30.59	$31.50	$30.38	55,396
2020-11-11	$30.57	$31.25	$29.75	$31.02	$29.91	24,236
2020-11-10	$30.37	$31.10	$29.14	$30.70	$29.61	33,334
2020-11-09	$32.02	$32.08	$29.36	$30.12	$29.05	29,666
2020-11-06	$31.67	$32.07	$31.19	$31.35	$30.23	43,583
2020-11-05	$29.39	$31.91	$29.01	$31.55	$30.43	55,877
2020-11-04	$29.54	$30.21	$28.68	$28.98	$27.95	34,842
2020-11-03	$30.00	$30.00	$29.21	$29.63	$28.57	30,307
2020-11-02	$28.25	$29.69	$27.32	$29.69	$28.63	32,393
2020-10-30	$28.76	$29.25	$27.69	$27.95	$26.95	60,738
2020-10-29	$28.69	$29.28	$28.01	$29.00	$27.97	35,041
2020-10-28	$28.92	$29.50	$27.40	$28.66	$27.64	43,178
2020-10-27	$28.00	$31.27	$27.81	$29.83	$28.77	142,248
2020-10-26	$25.85	$26.25	$25.55	$26.05	$25.12	45,983
2020-10-23	$25.36	$26.74	$25.36	$26.30	$25.36	52,030
2020-10-22	$25.08	$25.82	$23.94	$25.08	$24.19	70,984
2020-10-21	$26.26	$26.41	$25.07	$25.07	$24.18	33,393
2020-10-20	$26.03	$26.62	$26.03	$26.08	$25.15	52,768
2020-10-19	$26.50	$26.80	$25.99	$26.03	$25.10	20,717
2020-10-16	$27.07	$27.34	$25.45	$26.47	$25.53	31,749
2020-10-15	$26.89	$28.23	$26.72	$27.14	$26.17	23,170
2020-10-14	$27.44	$27.78	$26.77	$26.77	$25.82	14,700
2020-10-13	$28.10	$28.18	$26.61	$27.20	$26.23	27,958
2020-10-12	$29.07	$29.73	$28.00	$28.19	$27.19	103,100
2020-10-09	$26.08	$29.96	$26.08	$28.87	$27.84	98,939
2020-10-08	$26.33	$26.94	$25.99	$26.17	$25.24	34,701
2020-10-07	$25.80	$26.95	$25.80	$26.34	$25.40	33,131
2020-10-06	$27.06	$27.14	$25.39	$25.41	$24.50	51,957
2020-10-05	$24.01	$27.34	$24.01	$26.83	$25.87	63,563
2020-10-02	$24.42	$25.28	$23.84	$24.11	$23.25	131,817
2020-10-01	$24.14	$24.63	$24.14	$24.47	$23.60	40,638
2020-09-30	$23.45	$24.34	$23.45	$24.00	$23.14	62,686
2020-09-29	$23.00	$24.19	$23.00	$23.51	$22.67	121,490
2020-09-28	$22.80	$23.50	$22.80	$23.09	$22.22	46,348
2020-09-25	$23.28	$23.69	$22.80	$22.80	$21.94	38,309
2020-09-24	$23.98	$24.41	$23.12	$23.30	$22.42	78,863
2020-09-23	$23.88	$24.60	$23.88	$24.21	$23.30	68,774
2020-09-22	$24.68	$24.93	$24.02	$24.22	$23.31	59,135
2020-09-21	$23.97	$25.03	$23.68	$24.67	$23.74	133,104
2020-09-18	$23.44	$24.65	$23.44	$24.44	$23.52	151,390
2020-09-17	$21.56	$23.74	$21.35	$23.25	$22.37	133,411
2020-09-16	$21.05	$21.68	$19.73	$21.62	$20.81	98,392
2020-09-15	$20.15	$21.20	$20.15	$20.65	$19.87	112,619
2020-09-14	$19.41	$20.31	$19.20	$19.77	$19.03	54,940
2020-09-11	$19.14	$19.40	$18.88	$19.09	$18.37	79,202
2020-09-10	$18.10	$19.30	$18.10	$18.93	$18.22	120,710
2020-09-09	$17.65	$18.20	$17.53	$17.93	$17.25	83,682
2020-09-08	$18.17	$18.46	$17.45	$17.61	$16.95	101,312
2020-09-04	$18.21	$19.17	$18.09	$18.13	$17.45	91,198
2020-09-03	$18.81	$19.34	$18.22	$18.29	$17.60	94,486
2020-09-02	$18.59	$19.71	$18.59	$18.92	$18.21	94,623
2020-09-01	$17.01	$18.92	$17.01	$18.70	$18.00	132,254
2020-08-31	$16.27	$16.74	$16.01	$16.58	$15.96	150,067
2020-08-28	$16.94	$17.01	$16.54	$16.54	$15.92	95,234
2020-08-27	$15.76	$16.89	$15.76	$16.89	$16.25	81,020
2020-08-26	$15.88	$16.52	$15.73	$15.75	$15.16	102,202
2020-08-25	$17.99	$17.99	$15.58	$15.85	$15.25	152,021
2020-08-24	$17.50	$18.09	$17.11	$17.99	$17.31	52,307
2020-08-21	$17.88	$18.39	$17.44	$17.60	$16.94	60,130
2020-08-20	$17.71	$18.42	$17.71	$18.35	$17.66	48,436
2020-08-19	$18.20	$18.51	$18.12	$18.18	$17.50	28,549
2020-08-18	$17.40	$18.52	$17.35	$18.15	$17.47	27,132
2020-08-17	$17.89	$18.57	$17.85	$18.01	$17.33	43,096
2020-08-14	$17.44	$18.34	$17.44	$17.94	$17.26	65,007
2020-08-13	$17.64	$18.00	$17.53	$17.61	$16.95	38,699
2020-08-12	$17.55	$17.76	$17.19	$17.65	$16.99	35,029
2020-08-11	$17.49	$17.92	$17.27	$17.28	$16.63	57,662
2020-08-10	$16.93	$17.41	$16.93	$17.26	$16.61	35,554
2020-08-07	$16.02	$17.09	$16.02	$16.95	$16.31	57,944
2020-08-06	$16.35	$16.73	$16.35	$16.51	$15.89	54,441
2020-08-05	$16.34	$16.65	$16.25	$16.43	$15.81	54,936
2020-08-04	$16.38	$16.69	$16.23	$16.33	$15.71	39,267
2020-08-03	$16.01	$16.59	$15.71	$16.59	$15.96	54,193
2020-07-31	$15.75	$16.13	$15.62	$15.77	$15.18	37,183
2020-07-30	$15.17	$15.77	$15.13	$15.77	$15.18	75,556
2020-07-29	$15.36	$15.69	$15.30	$15.34	$14.76	62,695
2020-07-28	$14.98	$15.67	$14.96	$15.40	$14.82	49,465
2020-07-27	$14.59	$15.13	$14.59	$15.00	$14.43	37,362
2020-07-24	$14.88	$14.94	$14.48	$14.67	$14.12	45,068
2020-07-23	$15.06	$15.26	$14.78	$15.04	$14.47	37,401
2020-07-22	$14.89	$15.41	$14.71	$14.99	$14.43	112,402
2020-07-21	$14.63	$15.25	$14.63	$14.89	$14.33	73,186
2020-07-20	$15.65	$15.85	$14.39	$14.59	$14.04	48,815
2020-07-17	$14.94	$15.75	$14.69	$15.57	$14.98	135,136
2020-07-16	$14.39	$15.32	$14.18	$14.97	$14.41	93,045
2020-07-15	$13.76	$14.78	$13.62	$14.50	$13.95	68,029
2020-07-14	$13.39	$13.79	$13.02	$13.49	$12.98	79,930
2020-07-13	$14.98	$14.98	$13.26	$13.38	$12.88	142,040
2020-07-10	$14.35	$15.26	$14.35	$15.01	$14.44	84,211
2020-07-09	$14.55	$14.77	$14.23	$14.35	$13.81	76,794
2020-07-08	$13.78	$14.78	$13.61	$14.55	$14.00	99,192
2020-07-07	$13.45	$13.93	$12.88	$13.64	$13.13	62,243
2020-07-06	$13.07	$13.74	$13.07	$13.51	$13.00	60,805
2020-07-02	$12.87	$13.44	$12.77	$12.87	$12.39	64,004
2020-07-01	$12.58	$12.96	$12.47	$12.77	$12.29	77,393
2020-06-30	$12.65	$12.95	$11.39	$12.63	$12.15	81,647
2020-06-29	$12.77	$12.78	$11.89	$12.73	$12.25	98,336
2020-06-26	$11.75	$13.25	$11.44	$13.01	$12.52	949,294
2020-06-25	$11.71	$11.79	$11.01	$11.67	$11.23	203,093
2020-06-24	$11.67	$11.90	$11.52	$11.75	$11.31	152,163
2020-06-23	$11.94	$12.05	$11.55	$11.91	$11.46	87,149
2020-06-22	$11.50	$11.98	$11.50	$11.85	$11.40	85,679
2020-06-19	$11.60	$11.86	$11.47	$11.62	$11.18	115,702
2020-06-18	$11.32	$11.87	$11.25	$11.45	$11.02	86,111
2020-06-17	$12.17	$12.25	$11.45	$11.50	$11.02	123,601
2020-06-16	$12.83	$13.42	$12.13	$12.36	$11.84	119,407
2020-06-15	$13.02	$13.61	$12.68	$13.43	$12.87	122,547
2020-06-12	$12.39	$13.09	$11.75	$13.07	$12.52	111,354
2020-06-11	$11.84	$11.99	$11.50	$11.74	$11.25	181,644
2020-06-10	$11.96	$12.30	$11.50	$12.10	$11.59	78,163
2020-06-09	$11.94	$12.06	$10.83	$11.93	$11.43	51,265
2020-06-08	$11.10	$12.25	$11.02	$12.25	$11.74	110,090
2020-06-05	$10.78	$11.55	$10.60	$11.10	$10.64	117,175
2020-06-04	$9.92	$10.59	$9.92	$10.47	$10.03	52,503
2020-06-03	$9.51	$10.38	$9.51	$9.92	$9.50	67,820
2020-06-02	$9.75	$9.94	$9.21	$9.46	$9.06	52,229
2020-06-01	$9.80	$10.53	$9.53	$9.76	$9.35	68,243
2020-05-29	$10.25	$10.53	$9.72	$9.93	$9.51	41,145
2020-05-28	$10.60	$10.62	$10.17	$10.29	$9.86	44,348
2020-05-27	$10.16	$10.52	$9.68	$10.46	$10.02	84,934
2020-05-26	$9.00	$10.65	$8.98	$10.10	$9.68	125,100
2020-05-22	$8.73	$8.88	$8.56	$8.87	$8.50	51,087
2020-05-21	$8.57	$8.81	$8.40	$8.70	$8.34	38,999
2020-05-20	$8.17	$8.73	$8.09	$8.57	$8.21	51,792
2020-05-19	$8.66	$8.70	$8.00	$8.02	$7.68	139,868
2020-05-18	$8.78	$8.98	$8.60	$8.78	$8.41	75,497
2020-05-15	$8.18	$8.60	$8.12	$8.53	$8.17	42,112
2020-05-14	$8.15	$8.29	$7.81	$8.17	$7.83	64,387
2020-05-13	$8.60	$8.72	$8.13	$8.33	$7.98	51,914
2020-05-12	$9.10	$9.13	$8.50	$8.55	$8.19	75,345
2020-05-11	$8.75	$9.29	$8.69	$9.10	$8.72	56,206
2020-05-08	$8.79	$8.93	$8.49	$8.91	$8.54	112,074
2020-05-07	$8.30	$8.42	$8.10	$8.27	$7.92	90,376
2020-05-06	$8.37	$8.50	$8.23	$8.26	$7.91	83,672
2020-05-05	$8.80	$8.80	$8.22	$8.27	$7.92	68,077
2020-05-04	$8.80	$8.90	$8.50	$8.61	$8.25	79,030
2020-05-01	$9.54	$9.68	$8.67	$8.91	$8.54	63,687
2020-04-30	$9.39	$9.83	$9.39	$9.60	$9.20	66,259
2020-04-29	$9.00	$9.79	$9.00	$9.54	$9.14	78,386
2020-04-28	$9.17	$9.26	$9.02	$9.02	$8.64	40,482
2020-04-27	$8.49	$9.08	$8.48	$8.91	$8.54	59,052
2020-04-24	$8.30	$8.51	$8.25	$8.42	$8.07	54,329
2020-04-23	$8.72	$8.96	$8.25	$8.28	$7.93	50,556
2020-04-22	$8.93	$9.05	$8.71	$8.76	$8.39	22,539
2020-04-21	$8.82	$9.05	$8.71	$8.89	$8.52	24,252
2020-04-20	$9.08	$9.09	$8.37	$8.82	$8.45	50,654
2020-04-17	$9.05	$9.49	$8.86	$9.11	$8.73	38,073
2020-04-16	$9.10	$9.23	$8.62	$8.93	$8.56	64,475
2020-04-15	$9.47	$9.92	$8.76	$8.85	$8.48	61,356
2020-04-14	$9.52	$9.84	$9.26	$9.45	$9.05	63,363
2020-04-13	$9.78	$9.78	$9.27	$9.36	$8.97	30,196
2020-04-09	$9.85	$10.11	$9.56	$9.78	$9.37	46,000
2020-04-08	$9.75	$10.44	$9.39	$9.53	$9.13	40,056
2020-04-07	$10.49	$10.73	$9.50	$9.72	$9.31	39,216
2020-04-06	$10.42	$10.87	$9.87	$9.97	$9.55	33,394
2020-04-03	$10.31	$10.42	$9.44	$9.73	$9.32	46,208
2020-04-02	$10.05	$10.78	$9.81	$10.50	$10.06	29,606
2020-04-01	$10.58	$10.75	$9.85	$10.05	$9.63	40,734
2020-03-31	$10.57	$11.40	$10.20	$10.96	$10.50	40,017
2020-03-30	$11.20	$11.91	$10.79	$10.91	$10.45	26,411
2020-03-27	$12.01	$12.17	$11.21	$11.21	$10.74	22,988
2020-03-26	$11.76	$12.33	$11.67	$12.32	$11.80	39,369
2020-03-25	$12.32	$12.43	$11.47	$11.68	$11.19	30,330
2020-03-24	$12.07	$12.30	$11.30	$12.17	$11.66	37,015
2020-03-23	$11.44	$11.88	$10.58	$11.50	$11.02	49,299
2020-03-20	$10.98	$11.59	$10.31	$11.59	$11.10	45,501
2020-03-19	$10.53	$13.00	$10.23	$11.05	$10.59	57,519
2020-03-18	$11.56	$12.00	$10.49	$10.70	$10.05	46,078
2020-03-17	$11.20	$11.98	$10.32	$11.90	$11.18	47,333
2020-03-16	$10.72	$11.26	$10.01	$11.26	$10.58	41,180
2020-03-13	$11.63	$12.43	$11.06	$11.27	$10.59	33,245
2020-03-12	$11.67	$12.06	$10.82	$11.08	$10.41	62,871
2020-03-11	$12.25	$12.77	$12.04	$12.12	$11.39	23,620
2020-03-10	$12.48	$12.67	$11.83	$12.54	$11.78	36,633
2020-03-09	$12.50	$12.74	$12.24	$12.27	$11.53	36,596
2020-03-06	$12.89	$13.34	$12.89	$13.14	$12.34	32,101
2020-03-05	$14.28	$14.59	$13.02	$13.06	$12.27	45,216
2020-03-04	$14.50	$14.50	$13.35	$14.29	$13.42	43,376
2020-03-03	$13.73	$14.64	$13.39	$14.15	$13.29	44,436
2020-03-02	$13.79	$14.09	$13.54	$13.82	$12.98	42,932
2020-02-28	$13.49	$14.01	$13.49	$13.74	$12.91	25,143
2020-02-27	$13.91	$14.11	$13.44	$13.84	$13.00	85,536
2020-02-26	$13.35	$14.15	$13.15	$14.00	$13.15	86,824
2020-02-25	$14.39	$14.40	$12.98	$12.98	$12.19	97,718
2020-02-24	$14.75	$15.08	$14.26	$14.39	$13.52	28,834
2020-02-21	$15.41	$15.53	$14.89	$15.08	$14.17	40,134
2020-02-20	$15.41	$15.41	$15.23	$15.37	$14.44	28,740
2020-02-19	$15.27	$15.49	$15.27	$15.37	$14.44	26,772
2020-02-18	$15.29	$15.47	$15.21	$15.27	$14.35	22,257
2020-02-14	$15.68	$15.68	$15.12	$15.45	$14.51	22,362
2020-02-13	$15.41	$15.74	$15.29	$15.44	$14.50	14,626
2020-02-12	$15.49	$15.75	$15.11	$15.62	$14.67	30,642
2020-02-11	$15.28	$15.61	$15.13	$15.24	$14.32	25,086
2020-02-10	$16.00	$16.14	$15.18	$15.28	$14.35	31,246
2020-02-07	$16.20	$16.44	$15.85	$15.92	$14.96	20,356
2020-02-06	$16.49	$16.88	$16.18	$16.18	$15.20	33,891
2020-02-05	$16.50	$16.81	$16.10	$16.49	$15.49	48,110
2020-02-04	$16.50	$17.20	$16.14	$16.29	$15.30	27,869
2020-02-03	$16.45	$16.59	$16.07	$16.41	$15.42	26,887
2020-01-31	$16.73	$16.79	$16.30	$16.40	$15.41	35,816
2020-01-30	$16.76	$16.91	$16.14	$16.75	$15.74	21,814
2020-01-29	$17.59	$17.94	$16.74	$16.90	$15.88	23,684
2020-01-28	$19.23	$19.23	$16.58	$17.71	$16.64	62,936
2020-01-27	$19.35	$19.50	$19.05	$19.05	$17.90	12,766
2020-01-24	$19.96	$19.96	$19.12	$19.23	$18.07	16,548
2020-01-23	$20.02	$20.11	$19.75	$19.75	$18.55	26,928
2020-01-22	$20.33	$20.45	$20.06	$20.08	$18.86	13,009
2020-01-21	$20.20	$20.39	$20.04	$20.15	$18.93	17,311
2020-01-17	$20.88	$20.88	$20.17	$20.17	$18.95	22,075
2020-01-16	$20.89	$20.97	$20.60	$20.75	$19.49	17,072
2020-01-15	$20.62	$20.90	$20.52	$20.66	$19.41	21,797
2020-01-14	$20.51	$20.78	$20.45	$20.65	$19.40	13,847
2020-01-13	$20.56	$20.85	$20.27	$20.69	$19.44	17,806
2020-01-10	$20.60	$20.62	$20.20	$20.52	$19.28	17,258
2020-01-09	$20.66	$20.94	$20.56	$20.65	$19.40	14,873
2020-01-08	$21.10	$21.31	$20.59	$20.62	$19.37	20,901
2020-01-07	$20.46	$21.03	$20.31	$20.93	$19.66	25,296
2020-01-06	$19.95	$20.65	$19.73	$20.48	$19.24	23,959
2020-01-03	$19.50	$20.01	$19.09	$19.89	$18.69	36,923
2020-01-02	$20.17	$20.40	$19.49	$19.67	$18.48	28,187
2019-12-31	$20.28	$20.34	$19.84	$19.92	$18.71	23,229
2019-12-30	$20.53	$20.93	$19.92	$20.14	$18.92	20,483
2019-12-27	$20.62	$20.70	$20.37	$20.46	$19.22	23,951
2019-12-26	$20.71	$20.75	$20.43	$20.73	$19.47	17,565
2019-12-24	$20.44	$20.62	$20.35	$20.56	$19.31	5,978
2019-12-23	$20.54	$20.68	$20.08	$20.56	$19.31	21,980
2019-12-20	$20.30	$20.84	$20.03	$20.55	$19.31	94,467
2019-12-19	$20.11	$20.39	$19.96	$20.24	$19.01	31,091
2019-12-18	$20.34	$20.40	$19.94	$20.32	$18.88	30,183
2019-12-17	$20.04	$20.41	$19.84	$20.26	$18.83	35,854
2019-12-16	$20.10	$20.52	$20.06	$20.17	$18.74	38,089
2019-12-13	$20.02	$20.03	$19.49	$20.03	$18.61	30,113
2019-12-12	$20.01	$20.24	$19.99	$20.07	$18.65	37,354
2019-12-11	$19.83	$20.19	$19.61	$20.09	$18.67	29,900
2019-12-10	$19.66	$19.75	$19.54	$19.69	$18.30	10,982
2019-12-09	$19.64	$19.86	$19.45	$19.57	$18.19	32,905
2019-12-06	$19.63	$19.99	$19.51	$19.67	$18.28	47,618
2019-12-05	$18.92	$19.53	$18.92	$19.31	$17.95	20,559
2019-12-04	$18.87	$19.20	$18.82	$18.93	$17.59	33,376
2019-12-03	$18.40	$18.91	$18.17	$18.62	$17.30	33,366
2019-12-02	$18.37	$18.43	$18.10	$18.42	$17.12	16,951
2019-11-29	$18.11	$18.57	$18.11	$18.38	$17.08	14,610
2019-11-27	$18.24	$18.44	$18.11	$18.43	$17.13	40,757
2019-11-26	$18.25	$18.25	$17.94	$18.14	$16.86	73,248
2019-11-25	$17.53	$18.30	$17.53	$18.18	$16.90	42,822
2019-11-22	$17.74	$17.77	$17.38	$17.73	$16.48	13,623
2019-11-21	$17.65	$17.65	$17.09	$17.49	$16.25	29,195
2019-11-20	$17.22	$17.72	$17.22	$17.33	$16.11	23,611
2019-11-19	$17.20	$17.64	$16.88	$17.31	$16.09	35,795
2019-11-18	$17.33	$17.42	$17.08	$17.17	$15.96	18,847
2019-11-15	$17.56	$17.62	$17.08	$17.41	$16.18	11,686
2019-11-14	$17.44	$17.78	$17.21	$17.37	$16.14	18,223
2019-11-13	$17.80	$17.96	$17.50	$17.58	$16.34	26,554
2019-11-12	$17.97	$18.17	$17.76	$18.03	$16.76	27,047
2019-11-11	$17.84	$18.14	$17.64	$17.80	$16.54	28,868
2019-11-08	$17.57	$18.07	$17.42	$17.85	$16.59	37,950
2019-11-07	$18.01	$18.50	$17.65	$17.80	$16.54	30,924
2019-11-06	$17.80	$18.10	$17.58	$17.81	$16.55	27,539
2019-11-05	$18.23	$18.23	$17.65	$17.93	$16.66	40,974
2019-11-04	$17.73	$18.18	$17.63	$18.05	$16.77	28,113
2019-11-01	$16.83	$18.25	$16.70	$17.74	$16.49	45,387
2019-10-31	$16.52	$16.89	$16.50	$16.57	$15.40	21,993
2019-10-30	$16.14	$16.67	$15.70	$16.65	$15.47	76,612
2019-10-29	$14.83	$16.26	$14.83	$16.20	$15.06	49,025
2019-10-28	$15.12	$15.39	$15.01	$15.01	$13.95	20,815
2019-10-25	$15.22	$15.22	$14.80	$15.02	$13.96	18,655
2019-10-24	$15.13	$15.13	$14.31	$14.81	$13.76	21,932
2019-10-23	$15.25	$15.37	$14.90	$15.19	$14.12	24,353
2019-10-22	$15.29	$15.46	$15.08	$15.28	$14.20	27,608
2019-10-21	$15.26	$15.42	$14.87	$15.37	$14.28	34,087
2019-10-18	$14.75	$15.25	$14.60	$15.13	$14.06	31,105
2019-10-17	$15.13	$15.19	$14.28	$14.87	$13.82	45,697
2019-10-16	$14.98	$15.15	$14.59	$14.68	$13.64	40,015
2019-10-15	$14.38	$14.81	$14.07	$14.72	$13.68	59,153
2019-10-14	$14.47	$14.79	$14.42	$14.58	$13.55	17,658
2019-10-11	$14.35	$14.95	$14.03	$14.59	$13.56	71,379
2019-10-10	$14.29	$14.32	$13.45	$14.17	$13.17	40,571
2019-10-09	$13.99	$14.45	$13.93	$14.20	$13.20	52,945
2019-10-08	$14.05	$14.43	$13.88	$13.89	$12.91	15,212
2019-10-07	$14.07	$14.44	$13.86	$14.22	$13.22	56,631
2019-10-04	$14.26	$14.32	$13.90	$13.96	$12.97	62,426
2019-10-03	$14.63	$14.63	$14.11	$14.14	$13.14	60,468
2019-10-02	$14.35	$15.02	$13.93	$14.78	$13.74	44,701
2019-10-01	$14.85	$15.64	$14.33	$14.33	$13.32	33,767
2019-09-30	$15.21	$15.77	$14.65	$14.82	$13.77	40,363
2019-09-27	$15.15	$15.22	$14.68	$14.98	$13.92	17,461
2019-09-26	$15.45	$15.61	$15.00	$15.01	$13.95	9,549
2019-09-25	$15.42	$15.83	$15.41	$15.53	$14.43	24,639
2019-09-24	$16.10	$16.23	$15.41	$15.57	$14.47	24,114
2019-09-23	$15.70	$16.32	$15.54	$16.16	$15.02	23,913
2019-09-20	$15.97	$15.97	$15.23	$15.75	$14.64	69,017
2019-09-19	$16.25	$16.43	$15.88	$15.90	$14.78	13,660
2019-09-18	$16.49	$16.59	$15.99	$16.46	$15.09	24,093
2019-09-17	$16.65	$16.65	$16.00	$16.31	$14.95	15,515
2019-09-16	$16.41	$16.96	$16.15	$16.61	$15.23	22,322
2019-09-13	$16.51	$16.92	$16.36	$16.50	$15.12	39,740
2019-09-12	$16.68	$16.68	$16.18	$16.42	$15.05	30,004
2019-09-11	$16.00	$16.72	$16.00	$16.61	$15.23	33,444
2019-09-10	$15.57	$16.65	$15.57	$16.13	$14.79	37,296
2019-09-09	$15.50	$15.99	$15.44	$15.71	$14.40	33,371
2019-09-06	$15.96	$16.17	$15.30	$15.36	$14.08	14,976
2019-09-05	$15.90	$16.23	$15.70	$15.89	$14.57	39,158
2019-09-04	$15.01	$15.94	$15.01	$15.65	$14.35	54,117
2019-09-03	$15.02	$15.41	$14.91	$15.30	$14.02	36,036
2019-08-30	$14.50	$15.26	$14.50	$15.14	$13.88	21,088
2019-08-29	$13.52	$14.84	$13.26	$14.31	$13.12	81,167
2019-08-28	$14.00	$14.47	$12.98	$13.00	$11.92	58,648
2019-08-27	$14.50	$14.99	$13.21	$13.48	$12.36	101,417
2019-08-26	$15.15	$15.40	$14.69	$14.97	$13.72	23,889
2019-08-23	$15.10	$15.41	$14.74	$14.99	$13.74	72,192
2019-08-22	$16.20	$16.55	$14.98	$14.98	$13.73	68,115
2019-08-21	$15.72	$16.15	$15.50	$16.04	$14.70	21,765
2019-08-20	$15.55	$15.97	$15.28	$15.73	$14.42	15,634
2019-08-19	$15.92	$15.92	$15.50	$15.54	$14.24	31,965
2019-08-16	$16.35	$16.62	$15.23	$15.62	$14.32	48,256
2019-08-15	$16.33	$16.39	$16.24	$16.34	$14.98	23,063
2019-08-14	$16.56	$16.85	$16.25	$16.32	$14.96	18,723
2019-08-13	$16.90	$17.02	$16.43	$16.83	$15.43	10,165
2019-08-12	$17.36	$17.36	$16.68	$16.93	$15.52	7,943
2019-08-09	$17.67	$17.67	$17.09	$17.17	$15.74	8,073
2019-08-08	$17.89	$17.98	$17.54	$17.56	$16.10	15,304
2019-08-07	$17.14	$17.68	$17.05	$17.45	$16.00	5,889
2019-08-06	$17.21	$17.58	$17.16	$17.49	$16.03	11,722
2019-08-05	$16.99	$17.35	$16.64	$17.25	$15.81	22,976
2019-08-02	$17.50	$17.58	$17.01	$17.44	$15.99	11,877
2019-08-01	$18.62	$18.62	$17.65	$17.78	$16.30	12,390
2019-07-31	$17.49	$18.84	$17.21	$18.37	$16.84	38,613
2019-07-30	$16.96	$17.50	$16.95	$17.43	$15.98	14,951
2019-07-29	$16.77	$17.13	$16.74	$17.13	$15.70	13,468
2019-07-26	$16.52	$16.86	$16.36	$16.79	$15.39	14,486
2019-07-25	$16.70	$16.91	$16.34	$16.43	$15.06	17,305
2019-07-24	$16.52	$17.00	$16.11	$16.89	$15.48	16,953
2019-07-23	$17.04	$17.04	$16.62	$16.73	$15.34	17,437
2019-07-22	$16.92	$17.10	$16.78	$16.97	$15.56	13,447
2019-07-19	$16.81	$17.16	$16.81	$16.87	$15.46	11,374
2019-07-18	$17.03	$17.12	$16.72	$16.88	$15.47	13,499
2019-07-17	$17.17	$17.18	$16.94	$17.11	$15.68	5,938
2019-07-16	$16.85	$17.35	$16.82	$17.18	$15.75	16,083
2019-07-15	$17.12	$17.30	$16.73	$16.87	$15.46	7,349
2019-07-12	$16.79	$17.24	$16.76	$17.10	$15.67	7,163
2019-07-11	$16.56	$17.18	$16.56	$16.75	$15.35	12,647
2019-07-10	$16.95	$17.81	$16.25	$16.54	$15.16	39,250
2019-07-09	$16.70	$16.80	$16.48	$16.67	$15.28	10,470
2019-07-08	$16.95	$17.38	$16.80	$16.83	$15.43	11,808
2019-07-05	$17.26	$17.29	$17.05	$17.06	$15.64	4,339
2019-07-03	$17.40	$17.55	$17.08	$17.47	$16.01	3,979
2019-07-02	$17.06	$17.66	$16.59	$16.79	$15.39	16,314
2019-07-01	$17.44	$17.87	$17.06	$17.42	$15.97	19,038
2019-06-28	$16.57	$17.31	$16.56	$17.06	$15.64	43,383
2019-06-27	$16.73	$17.31	$16.50	$16.66	$15.27	29,615
2019-06-26	$16.54	$16.74	$16.50	$16.61	$15.23	20,682
2019-06-25	$17.05	$17.55	$16.50	$16.57	$15.19	21,271
2019-06-24	$17.96	$17.96	$16.89	$16.97	$15.56	27,018
2019-06-21	$16.22	$18.12	$16.08	$18.06	$16.55	87,585
2019-06-20	$16.89	$16.89	$16.04	$16.12	$14.78	36,640
2019-06-19	$16.78	$16.99	$16.57	$16.69	$15.30	18,909
2019-06-18	$17.12	$17.32	$16.55	$16.75	$15.35	14,370
2019-06-17	$17.11	$17.28	$16.78	$16.94	$15.53	12,969
2019-06-14	$17.52	$17.84	$17.22	$17.22	$15.78	9,992
2019-06-13	$17.39	$17.87	$17.31	$17.70	$16.22	16,871
2019-06-12	$18.20	$18.20	$17.52	$17.52	$15.86	25,426
2019-06-11	$18.20	$18.20	$17.55	$17.77	$16.09	16,915
2019-06-10	$18.00	$18.43	$17.90	$18.08	$16.37	21,584
2019-06-07	$18.03	$18.28	$17.82	$17.97	$16.27	9,229
2019-06-06	$18.47	$18.48	$17.86	$18.03	$16.32	17,030
2019-06-05	$18.10	$18.94	$18.10	$18.46	$16.71	22,207
2019-06-04	$17.08	$18.70	$17.08	$18.70	$16.93	18,852
2019-06-03	$17.12	$17.35	$16.68	$16.87	$15.27	68,310
2019-05-31	$17.32	$17.75	$17.05	$17.15	$15.53	15,739
2019-05-30	$17.94	$17.94	$17.29	$17.45	$15.80	13,566
2019-05-29	$17.17	$17.97	$17.17	$17.23	$15.60	39,718
2019-05-28	$17.82	$17.94	$17.16	$17.17	$15.55	64,989
2019-05-24	$18.39	$18.50	$17.61	$17.82	$16.13	37,958
2019-05-23	$18.66	$19.42	$18.14	$18.30	$16.57	29,961
2019-05-22	$18.81	$19.04	$18.65	$18.84	$17.06	12,199
2019-05-21	$18.81	$19.24	$18.67	$18.90	$17.11	19,657
2019-05-20	$18.96	$19.24	$18.59	$18.66	$16.89	30,044
2019-05-17	$19.56	$19.63	$18.85	$18.97	$17.18	43,706
2019-05-16	$19.82	$20.15	$19.53	$19.70	$17.84	30,194
2019-05-15	$19.45	$19.84	$19.33	$19.58	$17.73	31,921
2019-05-14	$19.32	$19.60	$19.20	$19.54	$17.69	18,309
2019-05-13	$19.83	$19.83	$19.13	$19.32	$17.49	17,096
2019-05-10	$20.49	$21.46	$19.92	$20.16	$18.25	26,855
2019-05-09	$20.30	$20.72	$19.75	$20.28	$18.36	21,113
2019-05-08	$20.85	$21.26	$20.39	$20.48	$18.54	37,434
2019-05-07	$22.16	$22.38	$20.95	$20.98	$19.00	20,506
2019-05-06	$22.73	$23.16	$22.19	$22.22	$20.12	34,062
2019-05-03	$22.61	$23.64	$22.25	$23.08	$20.90	26,305
2019-05-02	$22.73	$22.86	$22.37	$22.53	$20.40	20,429
2019-05-01	$21.44	$23.19	$21.01	$22.77	$20.62	41,734
2019-04-30	$22.20	$22.20	$20.41	$21.66	$19.61	141,203
2019-04-29	$24.39	$25.81	$23.62	$24.00	$21.73	21,742
2019-04-26	$24.01	$24.42	$23.35	$24.42	$22.11	5,374
2019-04-25	$24.20	$24.50	$23.90	$24.09	$21.81	8,892
2019-04-24	$25.21	$25.78	$24.04	$24.17	$21.88	26,790
2019-04-23	$24.59	$25.32	$24.59	$25.27	$22.88	10,830
2019-04-22	$25.28	$25.29	$24.26	$24.51	$22.19	20,667
2019-04-18	$25.15	$25.49	$25.04	$25.23	$22.84	9,992
2019-04-17	$25.44	$25.44	$24.96	$25.23	$22.84	14,400
2019-04-16	$25.15	$25.37	$24.80	$25.37	$22.97	17,477
2019-04-15	$24.91	$25.26	$24.91	$25.07	$22.70	9,000
2019-04-12	$25.65	$25.73	$24.66	$24.88	$22.53	13,498
2019-04-11	$25.10	$25.90	$25.00	$25.75	$23.31	24,841
2019-04-10	$24.22	$25.34	$24.22	$25.00	$22.63	16,477
2019-04-09	$25.23	$25.26	$23.95	$24.16	$21.87	54,120
2019-04-08	$25.24	$25.60	$25.15	$25.24	$22.85	20,476
2019-04-05	$24.76	$25.70	$24.46	$25.24	$22.85	36,712
2019-04-04	$23.76	$24.80	$23.57	$24.77	$22.43	33,509
2019-04-03	$23.55	$23.93	$23.39	$23.71	$21.47	43,821
2019-04-02	$23.74	$23.98	$23.33	$23.42	$21.20	17,095
2019-04-01	$23.22	$23.88	$23.22	$23.75	$21.50	34,305
2019-03-29	$23.94	$24.04	$23.15	$23.19	$21.00	34,032
2019-03-28	$24.02	$24.30	$23.59	$23.77	$21.52	31,190
2019-03-27	$23.80	$24.43	$23.79	$24.25	$21.96	27,197
2019-03-26	$23.75	$23.97	$23.30	$23.74	$21.49	23,429
2019-03-25	$23.65	$24.11	$23.55	$23.75	$21.50	16,915
2019-03-22	$24.10	$24.45	$22.57	$23.15	$20.96	26,417
2019-03-21	$24.34	$24.49	$24.04	$24.10	$21.82	12,962
2019-03-20	$24.56	$24.60	$23.88	$24.32	$22.02	18,870
2019-03-19	$24.38	$24.74	$24.00	$24.69	$22.35	26,666
2019-03-18	$23.96	$24.42	$23.88	$24.42	$22.11	26,110
2019-03-15	$23.81	$24.70	$23.44	$23.78	$21.53	39,495
2019-03-14	$23.75	$23.80	$23.23	$23.80	$21.55	27,200
2019-03-13	$24.50	$24.65	$23.70	$24.08	$21.60	14,397
2019-03-12	$24.68	$24.88	$24.23	$24.35	$21.84	10,463
2019-03-11	$24.10	$24.71	$23.79	$24.70	$22.16	11,803
2019-03-08	$24.00	$24.45	$23.97	$24.16	$21.67	11,108
2019-03-07	$24.66	$24.75	$23.95	$24.12	$21.64	13,591
2019-03-06	$25.24	$25.35	$24.63	$24.65	$22.11	18,684
2019-03-05	$25.08	$25.23	$24.86	$25.15	$22.56	6,303
2019-03-04	$25.14	$25.40	$24.65	$25.07	$22.49	58,160
2019-03-01	$24.89	$25.19	$24.79	$25.13	$22.54	7,772
2019-02-28	$24.86	$24.94	$24.52	$24.89	$22.33	7,128
2019-02-27	$25.45	$25.60	$24.69	$24.87	$22.31	9,380
2019-02-26	$25.12	$25.60	$25.12	$25.46	$22.84	14,081
2019-02-25	$25.56	$25.67	$25.06	$25.13	$22.54	21,983
2019-02-22	$25.06	$25.58	$24.82	$25.42	$22.80	19,418
2019-02-21	$25.18	$25.41	$25.01	$25.35	$22.74	16,056
2019-02-20	$24.78	$25.60	$23.94	$25.07	$22.49	28,246
2019-02-19	$24.06	$24.84	$23.87	$24.78	$22.23	22,364
2019-02-15	$23.37	$24.46	$23.37	$24.14	$21.66	13,523
2019-02-14	$23.28	$24.38	$23.24	$23.32	$20.92	18,646
2019-02-13	$23.56	$23.59	$23.15	$23.32	$20.92	19,367
2019-02-12	$21.98	$23.56	$21.98	$23.55	$21.13	30,380
2019-02-11	$22.48	$22.48	$21.56	$21.73	$19.49	29,688
2019-02-08	$22.47	$23.00	$22.30	$22.44	$20.13	15,184
2019-02-07	$21.95	$22.70	$21.90	$22.47	$20.16	17,000
2019-02-06	$22.20	$22.91	$21.77	$22.00	$19.74	46,217
2019-02-05	$25.18	$25.18	$22.15	$22.15	$19.87	93,737
2019-02-04	$25.70	$25.70	$24.55	$25.33	$22.72	24,647
2019-02-01	$25.03	$25.72	$25.02	$25.32	$22.71	10,478
2019-01-31	$24.70	$25.29	$24.70	$24.97	$22.40	22,649
2019-01-30	$24.82	$24.92	$24.52	$24.71	$22.17	14,802
2019-01-29	$24.27	$24.54	$24.10	$24.33	$21.83	20,332
2019-01-28	$24.60	$24.60	$23.79	$24.26	$21.76	19,866
2019-01-25	$24.28	$24.94	$24.28	$24.80	$22.25	9,218
2019-01-24	$24.10	$24.77	$24.10	$24.11	$21.63	10,738
2019-01-23	$23.93	$24.89	$23.93	$24.26	$21.76	13,397
2019-01-22	$23.95	$24.61	$23.30	$23.83	$21.38	101,801
2019-01-18	$24.46	$25.53	$24.00	$24.00	$21.53	29,073
2019-01-17	$24.72	$24.85	$24.30	$24.64	$22.10	14,849
2019-01-16	$24.99	$25.32	$24.64	$24.88	$22.32	15,043
2019-01-15	$24.89	$25.30	$24.65	$24.98	$22.41	8,927
2019-01-14	$25.09	$25.69	$24.58	$24.84	$22.28	28,295
2019-01-11	$25.88	$25.88	$25.03	$25.28	$22.68	15,615
2019-01-10	$25.86	$25.91	$25.38	$25.88	$23.22	13,930
2019-01-09	$25.60	$25.97	$25.12	$25.95	$23.28	16,129
2019-01-08	$25.03	$25.75	$25.00	$25.51	$22.89	20,360
2019-01-07	$24.76	$24.98	$24.13	$24.87	$22.31	47,168
2019-01-04	$23.25	$25.04	$23.25	$24.70	$22.16	19,215
2019-01-03	$23.89	$24.10	$23.04	$23.04	$20.67	24,024
2019-01-02	$22.00	$23.96	$21.75	$23.90	$21.44	73,817
2018-12-31	$21.95	$22.58	$21.85	$22.08	$19.81	41,405
2018-12-28	$22.10	$22.31	$21.84	$21.96	$19.70	40,664
2018-12-27	$21.82	$22.38	$21.82	$22.18	$19.90	34,317
2018-12-26	$21.92	$23.26	$21.81	$21.93	$19.67	38,245
2018-12-24	$22.16	$22.61	$21.56	$21.79	$19.55	24,222
2018-12-21	$22.80	$22.85	$21.47	$22.24	$19.95	82,178
2018-12-20	$22.20	$22.94	$21.81	$22.79	$20.45	70,947
2018-12-19	$22.53	$23.51	$21.97	$22.31	$19.82	41,258
2018-12-18	$23.55	$23.77	$22.09	$22.52	$20.01	46,159
2018-12-17	$23.35	$24.24	$23.34	$23.52	$20.90	17,199
2018-12-14	$23.25	$23.76	$23.20	$23.34	$20.74	15,527
2018-12-13	$23.80	$23.96	$22.94	$23.34	$20.74	36,768
2018-12-12	$24.09	$25.05	$23.45	$23.85	$21.19	66,002
2018-12-11	$23.96	$24.43	$23.54	$23.87	$21.21	22,455
2018-12-10	$24.30	$24.37	$23.50	$23.72	$21.08	23,720
2018-12-07	$24.47	$24.75	$24.12	$24.34	$21.63	16,130
2018-12-06	$24.00	$24.72	$24.00	$24.46	$21.73	16,677
2018-12-04	$24.89	$24.96	$24.10	$24.17	$21.48	34,930
2018-12-03	$25.01	$25.01	$24.34	$24.89	$22.12	66,087
2018-11-30	$25.08	$25.08	$24.59	$24.82	$22.05	19,317
2018-11-29	$25.01	$25.50	$24.99	$25.12	$22.32	11,264
2018-11-28	$24.31	$25.24	$24.30	$25.15	$22.35	30,430
2018-11-27	$24.64	$24.65	$24.18	$24.21	$21.51	56,346
2018-11-26	$24.75	$25.21	$23.98	$24.39	$21.67	28,931
2018-11-23	$24.03	$24.77	$24.03	$24.59	$21.85	10,904
2018-11-21	$24.42	$24.45	$24.04	$24.14	$21.45	53,809
2018-11-20	$24.17	$24.73	$23.75	$24.23	$21.53	30,818
2018-11-19	$25.06	$25.16	$24.46	$24.47	$21.74	16,933
2018-11-16	$24.61	$25.58	$24.61	$25.07	$22.28	15,079
2018-11-15	$24.69	$24.99	$24.49	$24.74	$21.98	11,656
2018-11-14	$24.83	$25.07	$24.66	$24.69	$21.94	11,996
2018-11-13	$25.00	$25.00	$24.44	$24.70	$21.95	10,068
2018-11-12	$24.31	$25.13	$24.31	$24.83	$22.06	9,655
2018-11-09	$25.26	$25.26	$24.44	$24.57	$21.83	103,674
2018-11-08	$25.11	$25.45	$24.60	$25.26	$22.44	12,111
2018-11-07	$24.49	$25.36	$23.58	$25.22	$22.41	31,177
2018-11-06	$24.08	$24.74	$23.60	$24.50	$21.77	28,103
2018-11-05	$25.17	$25.44	$24.01	$24.08	$21.40	19,867
2018-11-02	$25.19	$25.39	$24.53	$25.17	$22.36	11,143
2018-11-01	$25.50	$25.50	$24.76	$25.12	$22.32	23,613
2018-10-31	$24.67	$25.65	$23.76	$25.42	$22.59	59,785
2018-10-30	$23.64	$24.89	$23.57	$24.51	$21.78	39,956
2018-10-29	$22.99	$24.83	$22.76	$23.64	$21.00	82,311
2018-10-26	$25.92	$25.92	$22.64	$22.75	$20.21	99,067
2018-10-25	$27.70	$28.18	$27.00	$27.41	$24.35	25,466
2018-10-24	$27.95	$27.99	$27.25	$27.60	$24.52	36,010
2018-10-23	$28.05	$28.43	$27.78	$28.03	$24.91	26,062
2018-10-22	$28.29	$28.97	$28.26	$28.27	$25.12	20,006
2018-10-19	$28.15	$28.94	$28.11	$28.29	$25.14	16,317
2018-10-18	$28.80	$29.53	$28.02	$28.09	$24.96	36,038
2018-10-17	$29.12	$29.22	$28.75	$28.80	$25.59	57,669
2018-10-16	$29.01	$29.56	$29.00	$29.17	$25.92	20,509
2018-10-15	$28.85	$29.35	$28.68	$28.89	$25.67	18,574
2018-10-12	$29.33	$29.40	$28.55	$28.82	$25.61	39,253
2018-10-11	$28.91	$30.05	$28.90	$29.05	$25.81	18,139
2018-10-10	$29.14	$29.70	$28.94	$29.10	$25.86	25,686
2018-10-09	$29.12	$30.27	$28.80	$29.15	$25.90	31,329
2018-10-08	$29.49	$29.53	$29.07	$29.26	$26.00	28,104
2018-10-05	$30.10	$30.35	$29.25	$29.60	$26.30	15,652
2018-10-04	$29.86	$30.32	$29.05	$30.11	$26.75	27,277
2018-10-03	$29.55	$30.27	$29.41	$29.92	$26.58	34,211
2018-10-02	$30.03	$30.39	$29.40	$29.50	$26.21	22,001
2018-10-01	$29.83	$30.54	$29.80	$30.13	$26.77	35,629
2018-09-28	$29.64	$30.22	$29.52	$29.74	$26.42	24,934
2018-09-27	$30.00	$30.05	$29.45	$29.64	$26.34	17,750
2018-09-26	$30.37	$30.73	$29.78	$29.91	$26.58	20,967
2018-09-25	$30.61	$30.87	$30.31	$30.41	$27.02	15,451
2018-09-24	$31.57	$31.63	$30.28	$30.49	$27.09	33,376
2018-09-21	$31.45	$32.42	$31.41	$31.66	$28.13	91,180
2018-09-20	$31.90	$32.00	$30.74	$31.45	$27.94	40,813
2018-09-19	$32.23	$32.68	$31.83	$32.04	$28.27	14,015
2018-09-18	$32.85	$33.18	$32.10	$32.31	$28.51	13,714
2018-09-17	$33.02	$33.46	$32.75	$32.86	$28.99	18,872
2018-09-14	$32.87	$33.62	$32.87	$33.00	$29.12	12,560
2018-09-13	$32.96	$34.33	$32.80	$32.88	$29.01	17,778
2018-09-12	$34.00	$34.00	$32.64	$32.80	$28.94	14,410
2018-09-11	$34.56	$34.57	$33.75	$33.77	$29.80	16,753
2018-09-10	$34.63	$34.99	$34.20	$34.68	$30.60	9,825
2018-09-07	$33.80	$34.73	$33.80	$34.59	$30.52	10,195
2018-09-06	$34.19	$34.64	$33.01	$34.20	$30.18	27,970
2018-09-05	$34.90	$34.90	$34.00	$34.37	$30.33	16,070
2018-09-04	$35.50	$35.65	$34.82	$34.94	$30.83	14,345
2018-08-31	$35.05	$35.89	$34.45	$35.68	$31.48	23,580
2018-08-30	$35.62	$35.66	$35.11	$35.18	$31.04	11,207
2018-08-29	$36.04	$36.15	$35.58	$35.69	$31.49	11,394
2018-08-28	$36.20	$36.49	$35.96	$36.24	$31.98	13,834
2018-08-27	$36.50	$37.49	$36.00	$36.16	$31.91	14,019
2018-08-24	$37.20	$38.17	$33.08	$36.64	$32.33	116,992
2018-08-23	$38.37	$39.59	$38.37	$38.76	$34.20	22,191
2018-08-22	$38.46	$39.04	$38.09	$38.36	$33.85	20,196
2018-08-21	$37.45	$38.95	$37.45	$38.40	$33.88	25,351
2018-08-20	$36.59	$37.65	$36.59	$37.46	$33.05	9,794
2018-08-17	$36.25	$36.87	$35.90	$36.68	$32.36	25,856
2018-08-16	$36.25	$36.47	$35.43	$36.28	$32.01	16,884
2018-08-15	$35.43	$36.36	$35.26	$36.15	$31.90	19,493
2018-08-14	$35.28	$36.34	$35.28	$35.60	$31.41	14,555
2018-08-13	$35.50	$36.50	$35.17	$35.24	$31.09	6,779
2018-08-10	$36.40	$36.40	$35.50	$35.76	$31.55	3,558
2018-08-09	$36.20	$36.60	$36.19	$36.35	$32.07	2,877
2018-08-08	$36.08	$36.20	$35.85	$36.13	$31.88	2,692
2018-08-07	$36.00	$36.81	$35.90	$36.16	$31.91	12,626
2018-08-06	$35.59	$35.97	$35.10	$35.76	$31.55	6,049
2018-08-03	$35.76	$35.82	$35.16	$35.55	$31.37	14,254
2018-08-02	$35.11	$35.79	$35.00	$35.27	$31.12	12,218
2018-08-01	$35.78	$35.80	$35.13	$35.17	$31.03	10,980
2018-07-31	$35.80	$36.00	$35.50	$35.83	$31.61	11,142
2018-07-30	$35.56	$35.90	$35.40	$35.55	$31.37	9,786
2018-07-27	$35.75	$35.75	$35.37	$35.51	$31.33	15,524
2018-07-26	$35.90	$36.78	$35.54	$35.85	$31.63	11,433
2018-07-25	$36.75	$36.75	$35.70	$35.89	$31.67	11,015
2018-07-24	$37.61	$37.61	$36.55	$36.88	$32.54	15,604
2018-07-23	$37.60	$37.75	$37.15	$37.58	$33.16	10,204
2018-07-20	$38.47	$40.42	$37.51	$37.57	$33.15	16,320
2018-07-19	$37.85	$38.80	$37.85	$38.33	$33.82	12,284
2018-07-18	$37.94	$38.20	$37.64	$38.09	$33.61	6,926
2018-07-17	$38.00	$38.62	$37.64	$37.92	$33.46	37,979
2018-07-16	$37.33	$38.84	$37.33	$38.08	$33.60	17,801
2018-07-13	$38.55	$38.55	$37.99	$38.22	$33.72	5,515
2018-07-12	$38.07	$39.14	$37.87	$38.49	$33.96	12,880
2018-07-11	$38.66	$39.14	$38.44	$38.55	$34.01	18,115
2018-07-10	$39.68	$39.68	$38.61	$38.79	$34.23	29,970
2018-07-09	$39.95	$40.00	$39.44	$39.61	$34.95	20,989
2018-07-06	$39.75	$40.22	$39.61	$39.96	$35.26	11,930
2018-07-05	$39.89	$39.89	$39.47	$39.68	$35.01	10,871
2018-07-03	$38.97	$39.87	$38.56	$39.69	$35.02	7,146
2018-07-02	$39.77	$40.35	$38.77	$39.20	$34.59	25,081
2018-06-29	$40.21	$40.49	$39.32	$39.90	$35.21	34,022
2018-06-28	$40.29	$40.64	$39.76	$39.91	$35.21	12,589
2018-06-27	$40.76	$40.87	$40.04	$40.42	$35.66	17,237
2018-06-26	$40.08	$40.87	$39.54	$40.75	$35.96	17,445
2018-06-25	$39.84	$40.54	$39.18	$40.08	$35.36	25,283
2018-06-22	$39.75	$40.00	$38.60	$39.96	$35.26	50,603
2018-06-21	$39.26	$39.77	$38.63	$39.57	$34.91	13,169
2018-06-20	$38.90	$39.94	$38.90	$39.65	$34.99	27,658
2018-06-19	$39.07	$39.95	$39.00	$39.55	$34.90	10,268
2018-06-18	$39.26	$39.95	$39.05	$39.37	$34.74	27,243
2018-06-15	$38.53	$39.64	$38.46	$39.41	$34.77	29,130
2018-06-14	$38.59	$39.35	$37.92	$38.58	$34.04	22,399
2018-06-13	$39.68	$39.68	$38.14	$38.81	$34.05	18,804
2018-06-12	$38.51	$39.99	$38.50	$39.64	$34.78	24,645
2018-06-11	$38.68	$38.92	$37.97	$38.48	$33.76	24,164
2018-06-08	$38.70	$38.99	$37.94	$38.56	$33.83	12,105
2018-06-07	$38.48	$39.32	$38.35	$38.83	$34.07	6,629
2018-06-06	$38.41	$38.93	$37.61	$38.59	$33.86	27,983
2018-06-05	$37.02	$38.50	$36.71	$38.40	$33.69	23,514
2018-06-04	$37.64	$37.64	$36.80	$37.02	$32.48	39,729
2018-06-01	$37.26	$37.54	$36.23	$36.94	$32.41	24,785
2018-05-31	$38.59	$38.59	$37.13	$37.27	$32.70	15,664
2018-05-30	$38.85	$39.22	$37.62	$38.73	$33.98	30,676
2018-05-29	$37.53	$38.60	$37.30	$38.28	$33.59	29,487
2018-05-25	$38.04	$38.04	$37.17	$37.77	$33.14	5,414
2018-05-24	$37.33	$38.18	$37.15	$38.15	$33.47	18,934
2018-05-23	$37.30	$38.03	$37.13	$37.82	$33.18	33,912
2018-05-22	$38.99	$39.40	$37.22	$37.40	$32.81	21,458
2018-05-21	$39.19	$39.19	$38.32	$38.62	$33.88	7,961
2018-05-18	$38.26	$39.69	$38.02	$38.95	$34.17	25,703
2018-05-17	$37.54	$38.46	$37.41	$38.08	$33.41	31,126
2018-05-16	$37.20	$37.85	$36.61	$37.37	$32.79	22,258
2018-05-15	$37.64	$38.23	$36.71	$37.10	$32.55	22,165
2018-05-14	$37.36	$37.94	$36.99	$37.51	$32.91	33,186
2018-05-11	$37.55	$37.74	$37.20	$37.39	$32.80	13,617
2018-05-10	$37.49	$38.05	$36.73	$37.44	$32.85	19,271
2018-05-09	$37.66	$37.95	$36.84	$37.34	$32.76	14,051
2018-05-08	$38.40	$38.40	$37.41	$37.44	$32.85	9,237
2018-05-07	$38.11	$38.47	$37.67	$38.37	$33.66	5,410
2018-05-04	$36.83	$38.54	$36.78	$38.04	$33.37	17,370
2018-05-03	$37.52	$37.52	$36.52	$37.15	$32.59	4,162
2018-05-02	$36.95	$38.41	$36.90	$37.68	$33.06	12,764
2018-05-01	$36.88	$37.29	$36.50	$36.90	$32.37	8,661
2018-04-30	$36.61	$37.48	$36.49	$36.66	$32.16	19,608
2018-04-27	$39.40	$39.60	$36.35	$36.41	$31.94	36,826
2018-04-26	$39.48	$39.65	$38.75	$39.25	$34.44	7,654
2018-04-25	$39.37	$39.69	$39.20	$39.38	$34.55	5,316
2018-04-24	$38.72	$40.00	$38.71	$39.21	$34.40	20,003
2018-04-23	$38.52	$38.80	$38.33	$38.52	$33.80	6,273
2018-04-20	$38.21	$38.71	$38.10	$38.38	$33.67	12,574
2018-04-19	$39.59	$39.95	$38.22	$38.40	$33.69	19,865
2018-04-18	$39.53	$39.99	$38.97	$39.75	$34.87	19,799
2018-04-17	$39.41	$39.82	$38.82	$39.44	$34.60	6,238
2018-04-16	$38.39	$39.48	$38.24	$39.14	$34.34	10,702
2018-04-13	$38.70	$39.47	$37.76	$38.18	$33.50	24,740
2018-04-12	$39.75	$39.75	$38.55	$38.55	$33.82	9,580
2018-04-11	$38.94	$39.50	$38.76	$39.49	$34.65	18,369
2018-04-10	$39.30	$39.41	$38.81	$39.20	$34.39	21,169
2018-04-09	$39.06	$39.65	$38.65	$38.75	$34.00	10,161
2018-04-06	$39.34	$39.55	$38.06	$39.07	$34.28	47,345
2018-04-05	$39.39	$40.27	$39.14	$39.67	$34.80	24,293
2018-04-04	$38.46	$39.35	$38.46	$39.03	$34.24	18,183
2018-04-03	$38.32	$39.33	$37.84	$39.16	$34.36	20,167
2018-04-02	$39.42	$39.42	$37.02	$38.09	$33.42	18,896
2018-03-29	$37.50	$40.08	$37.33	$39.58	$34.73	161,590
2018-03-28	$36.13	$37.34	$35.80	$37.32	$32.74	20,442
2018-03-27	$36.50	$37.25	$35.72	$36.08	$31.65	26,675
2018-03-26	$35.54	$36.84	$35.32	$36.53	$32.05	58,004
2018-03-23	$36.44	$36.49	$34.74	$35.03	$30.73	58,287
2018-03-22	$36.99	$37.33	$36.31	$36.45	$31.98	22,048
2018-03-21	$37.45	$37.89	$37.28	$37.41	$32.82	14,861
2018-03-20	$38.21	$38.34	$37.29	$37.37	$32.79	22,494
2018-03-19	$38.79	$39.65	$37.87	$38.22	$33.53	23,557
2018-03-16	$38.19	$39.44	$38.19	$39.00	$34.22	51,904
2018-03-15	$38.87	$39.10	$37.95	$38.18	$33.50	8,933
2018-03-14	$39.57	$39.57	$38.78	$38.97	$33.99	11,112
2018-03-13	$40.02	$40.02	$39.07	$39.13	$34.13	16,273
2018-03-12	$40.27	$40.27	$39.60	$39.81	$34.73	8,983
2018-03-09	$39.30	$40.36	$39.30	$40.22	$35.09	20,993
2018-03-08	$39.56	$40.18	$38.73	$38.96	$33.99	28,788
2018-03-07	$39.86	$40.59	$39.30	$39.50	$34.46	31,433
2018-03-06	$38.06	$40.50	$38.06	$40.20	$35.07	29,528
2018-03-05	$38.08	$38.87	$38.05	$38.78	$33.83	12,878
2018-03-02	$38.00	$38.88	$37.70	$38.25	$33.37	19,372
2018-03-01	$38.85	$39.34	$37.91	$38.16	$33.29	15,223
2018-02-28	$37.92	$39.24	$37.92	$38.86	$33.90	33,796
2018-02-27	$39.54	$39.54	$37.52	$37.89	$33.05	18,708
2018-02-26	$39.81	$40.09	$38.99	$39.52	$34.47	13,581
2018-02-23	$39.31	$40.22	$39.26	$39.63	$34.57	14,062
2018-02-22	$40.08	$40.09	$38.64	$38.96	$33.99	45,890
2018-02-21	$39.26	$41.00	$38.85	$40.34	$35.19	36,536
2018-02-20	$39.56	$40.05	$39.20	$39.27	$34.26	17,998
2018-02-16	$40.32	$40.59	$39.52	$39.76	$34.68	18,187
2018-02-15	$41.00	$41.18	$40.02	$40.50	$35.33	11,463
2018-02-14	$39.12	$41.26	$38.83	$40.87	$35.65	26,749
2018-02-13	$39.08	$39.83	$38.49	$39.52	$34.47	13,638
2018-02-12	$39.61	$39.88	$38.82	$39.42	$34.39	18,849
2018-02-09	$39.03	$39.73	$37.53	$39.45	$34.41	22,605
2018-02-08	$40.00	$40.10	$38.27	$38.55	$33.63	19,785
2018-02-07	$38.83	$40.45	$38.10	$39.95	$34.85	12,058
2018-02-06	$39.59	$40.91	$38.10	$38.90	$33.93	46,104
2018-02-05	$41.07	$41.73	$39.74	$40.50	$35.33	36,017
2018-02-02	$43.54	$43.54	$41.10	$41.79	$36.45	68,126
2018-02-01	$42.80	$44.08	$42.33	$43.93	$38.32	23,820
2018-01-31	$44.98	$46.37	$42.75	$43.08	$37.58	28,960
2018-01-30	$46.35	$46.65	$44.39	$44.84	$39.12	29,470
2018-01-29	$46.85	$47.00	$46.26	$46.74	$40.77	27,373
2018-01-26	$46.54	$47.37	$46.54	$46.98	$40.98	10,554
2018-01-25	$46.74	$46.93	$46.09	$46.55	$40.61	18,346
2018-01-24	$47.40	$47.96	$46.60	$46.62	$40.67	16,436
2018-01-23	$46.80	$47.65	$46.80	$47.00	$41.00	21,125
2018-01-22	$47.52	$47.95	$46.86	$47.08	$41.07	20,853
2018-01-19	$47.45	$48.72	$47.37	$47.77	$41.67	23,803
2018-01-18	$48.51	$48.77	$47.23	$47.76	$41.66	13,952
2018-01-17	$48.63	$48.90	$47.90	$48.68	$42.46	12,964
2018-01-16	$49.16	$49.98	$48.35	$48.40	$42.22	27,990
2018-01-12	$47.24	$49.50	$47.24	$48.89	$42.65	17,844
2018-01-11	$46.92	$49.05	$46.70	$48.93	$42.68	15,979
2018-01-10	$47.19	$47.21	$46.51	$46.92	$40.93	18,001
2018-01-09	$47.83	$48.19	$47.08	$47.37	$41.32	16,286
2018-01-08	$49.00	$49.28	$47.62	$47.81	$41.71	30,058
2018-01-05	$48.90	$49.74	$48.39	$48.95	$42.70	26,127
2018-01-04	$47.45	$48.66	$47.45	$48.09	$41.95	18,780
2018-01-03	$47.39	$48.16	$46.82	$47.02	$41.02	18,902
2018-01-02	$46.90	$47.90	$46.90	$47.14	$41.12	33,840
2017-12-29	$47.74	$47.85	$46.78	$46.78	$40.81	14,531
2017-12-28	$46.85	$47.84	$46.85	$47.60	$41.52	25,234
2017-12-27	$47.73	$47.73	$46.39	$46.76	$40.79	13,759
2017-12-26	$47.64	$48.17	$47.41	$47.48	$41.42	16,318
2017-12-22	$48.56	$48.56	$47.45	$47.68	$41.59	12,664
2017-12-21	$49.02	$49.45	$48.38	$48.58	$42.38	13,457
2017-12-20	$48.89	$49.74	$48.72	$48.80	$42.57	11,094
2017-12-19	$48.58	$48.95	$48.24	$48.24	$42.08	13,795
2017-12-18	$47.61	$48.60	$47.61	$48.40	$42.22	38,329
2017-12-15	$46.50	$47.99	$46.28	$47.35	$41.30	49,012
2017-12-14	$47.01	$47.82	$46.31	$46.59	$40.64	16,487
2017-12-13	$47.28	$48.05	$47.28	$47.61	$41.34	13,663
2017-12-12	$47.40	$48.65	$46.76	$47.40	$41.15	17,327
2017-12-11	$47.25	$48.65	$47.14	$47.23	$41.01	21,645
2017-12-08	$50.17	$50.25	$46.72	$47.26	$41.03	33,554
2017-12-07	$51.04	$51.40	$50.04	$50.12	$43.52	14,758
2017-12-06	$51.36	$52.28	$51.11	$51.69	$44.88	17,535
2017-12-05	$51.44	$52.06	$50.35	$51.53	$44.74	32,223
2017-12-04	$50.95	$52.70	$50.95	$51.43	$44.65	22,762
2017-12-01	$52.06	$52.06	$50.40	$50.40	$43.76	20,863
2017-11-30	$52.69	$53.00	$51.75	$52.00	$45.15	75,213
2017-11-29	$50.77	$52.94	$50.57	$52.63	$45.69	19,866
2017-11-28	$50.00	$51.40	$49.78	$50.97	$44.25	29,988
2017-11-27	$50.01	$50.73	$49.57	$50.00	$43.41	14,749
2017-11-24	$50.62	$50.62	$49.64	$50.07	$43.47	11,050
2017-11-22	$50.43	$50.68	$49.97	$50.63	$43.96	21,671
2017-11-21	$50.74	$50.91	$49.86	$50.42	$43.78	24,023
2017-11-20	$49.38	$50.90	$48.98	$50.61	$43.94	29,797
2017-11-17	$48.04	$49.63	$48.03	$49.53	$43.00	13,464
2017-11-16	$47.30	$48.50	$47.23	$48.50	$42.11	13,673
2017-11-15	$47.45	$48.49	$47.00	$47.30	$41.07	47,885
2017-11-14	$46.03	$48.08	$45.99	$47.85	$41.54	19,808
2017-11-13	$45.84	$46.59	$45.33	$46.00	$39.94	16,356
2017-11-10	$45.64	$46.78	$45.64	$45.81	$39.77	6,922
2017-11-09	$45.61	$46.71	$45.61	$46.23	$40.14	21,962
2017-11-08	$45.91	$46.38	$45.04	$45.88	$39.83	18,345
2017-11-07	$46.97	$46.97	$45.24	$45.92	$39.87	23,270
2017-11-06	$48.00	$48.68	$46.85	$46.93	$40.75	8,860
2017-11-03	$48.06	$48.30	$47.10	$47.80	$41.50	13,368
2017-11-02	$47.96	$49.19	$45.46	$48.07	$41.74	24,608
2017-11-01	$50.56	$50.56	$47.07	$47.60	$41.33	44,079
2017-10-31	$48.50	$50.91	$48.16	$50.27	$43.65	41,681
2017-10-30	$49.50	$49.50	$47.92	$48.52	$42.13	43,574
2017-10-27	$49.43	$49.99	$48.82	$49.26	$42.77	18,297
2017-10-26	$48.60	$49.74	$48.60	$49.42	$42.91	33,222
2017-10-25	$48.77	$49.94	$47.50	$48.61	$42.20	36,401
2017-10-24	$49.49	$49.49	$47.62	$48.78	$42.35	25,751
2017-10-23	$47.58	$49.73	$47.28	$49.50	$42.98	25,535
2017-10-20	$51.01	$51.01	$45.31	$47.50	$41.24	69,179
2017-10-19	$49.74	$50.87	$49.00	$50.51	$43.85	32,796
2017-10-18	$50.85	$51.10	$50.00	$50.25	$43.63	20,867
2017-10-17	$50.50	$50.77	$50.15	$50.56	$43.90	14,012
2017-10-16	$50.15	$50.38	$49.64	$50.02	$43.43	18,821
2017-10-13	$49.64	$50.57	$49.30	$50.07	$43.47	12,896
2017-10-12	$49.68	$50.28	$49.02	$49.73	$43.18	20,542
2017-10-11	$49.49	$50.11	$49.33	$49.44	$42.93	12,827
2017-10-10	$49.91	$49.91	$48.74	$49.60	$43.06	13,841
2017-10-09	$50.73	$50.73	$49.05	$49.50	$42.98	12,527
2017-10-06	$49.91	$50.26	$49.53	$49.70	$43.15	14,441
2017-10-05	$51.26	$51.26	$49.48	$49.92	$43.34	36,975
2017-10-04	$51.59	$52.25	$50.56	$50.98	$44.26	13,895
2017-10-03	$51.35	$51.98	$51.10	$51.79	$44.97	28,402
2017-10-02	$50.32	$52.06	$50.32	$51.36	$44.59	35,115
2017-09-29	$50.88	$51.83	$50.63	$50.70	$44.02	30,764
2017-09-28	$50.24	$51.41	$46.88	$51.00	$44.28	22,811
2017-09-27	$48.60	$50.49	$48.02	$50.25	$43.63	47,784
2017-09-26	$47.18	$48.98	$47.18	$48.13	$41.79	43,678
2017-09-25	$46.35	$47.27	$46.35	$47.13	$40.92	20,709
2017-09-22	$46.65	$47.19	$46.04	$46.62	$40.48	22,385
2017-09-21	$47.23	$47.23	$45.81	$46.12	$40.04	27,380
2017-09-20	$46.15	$47.96	$46.15	$47.24	$40.82	32,674
2017-09-19	$47.08	$47.08	$46.21	$46.27	$39.98	34,773
2017-09-18	$47.75	$47.79	$47.04	$47.21	$40.79	23,142
2017-09-15	$46.23	$47.92	$45.52	$47.15	$40.74	75,841
2017-09-14	$47.89	$48.25	$45.64	$46.06	$39.80	44,682
2017-09-13	$46.83	$48.18	$46.10	$47.81	$41.31	72,879
2017-09-12	$46.75	$47.57	$46.37	$46.84	$40.47	37,260
2017-09-11	$46.19	$47.66	$46.04	$46.76	$40.41	32,046
2017-09-08	$45.22	$46.41	$45.22	$46.02	$39.77	27,998
2017-09-07	$45.00	$45.53	$44.64	$45.21	$39.07	31,006
2017-09-06	$45.00	$45.72	$44.60	$45.01	$38.89	35,089
2017-09-05	$45.49	$46.05	$44.53	$45.01	$38.89	17,316
2017-09-01	$45.58	$45.80	$45.24	$45.45	$39.27	16,770
2017-08-31	$45.62	$46.73	$45.25	$45.50	$39.32	31,795
2017-08-30	$45.38	$46.34	$45.38	$45.52	$39.33	15,163
2017-08-29	$45.41	$45.72	$45.23	$45.37	$39.20	27,354
2017-08-28	$44.76	$45.98	$44.49	$45.60	$39.40	28,217
2017-08-25	$43.61	$45.62	$43.61	$44.75	$38.67	29,255
2017-08-24	$45.50	$45.60	$44.00	$44.06	$38.07	37,200
2017-08-23	$46.83	$46.83	$44.90	$45.33	$39.17	30,005
2017-08-22	$46.12	$47.53	$46.12	$46.90	$40.53	27,367
2017-08-21	$43.93	$47.31	$43.93	$45.60	$39.40	45,529
2017-08-18	$44.50	$46.00	$43.25	$44.41	$38.37	57,514
2017-08-17	$47.60	$48.42	$44.36	$45.05	$38.93	44,526
2017-08-16	$54.02	$54.02	$48.13	$48.15	$41.61	95,518
2017-08-15	$53.69	$54.52	$52.46	$54.13	$46.77	35,306
2017-08-14	$55.03	$55.03	$52.87	$53.37	$46.12	25,871
2017-08-11	$54.48	$55.00	$53.70	$54.48	$47.08	52,991
2017-08-10	$54.80	$54.85	$53.96	$54.07	$46.72	17,225
2017-08-09	$54.96	$55.73	$54.40	$55.34	$47.82	20,096
2017-08-08	$54.23	$56.09	$54.23	$55.54	$47.99	34,161
2017-08-07	$55.10	$55.50	$54.01	$54.47	$47.07	20,879
2017-08-04	$55.97	$56.27	$55.08	$55.16	$47.66	17,535
2017-08-03	$55.65	$56.71	$55.10	$55.47	$47.93	18,891
2017-08-02	$56.47	$56.98	$54.98	$55.82	$48.23	9,853
2017-08-01	$56.43	$56.97	$55.15	$56.82	$49.10	17,235
2017-07-31	$56.15	$56.64	$55.41	$55.98	$48.37	28,470
2017-07-28	$56.35	$56.97	$55.34	$55.62	$48.06	19,918
2017-07-27	$57.27	$57.28	$56.04	$56.52	$48.84	17,617
2017-07-26	$56.86	$57.30	$56.40	$56.74	$49.03	11,213
2017-07-25	$55.90	$57.68	$55.30	$57.05	$49.30	15,714
2017-07-24	$56.40	$56.95	$55.08	$55.73	$48.16	31,996
2017-07-21	$57.11	$57.79	$56.38	$56.38	$48.72	18,943
2017-07-20	$57.10	$57.10	$56.40	$56.96	$49.22	10,445
2017-07-19	$56.07	$57.40	$55.48	$57.11	$49.35	20,926
2017-07-18	$56.05	$56.89	$55.46	$56.15	$48.52	17,636
2017-07-17	$55.91	$56.82	$55.28	$56.19	$48.55	23,037
2017-07-14	$56.11	$56.50	$55.40	$55.92	$48.32	15,719
2017-07-13	$56.21	$56.23	$55.37	$56.21	$48.57	16,502
2017-07-12	$56.30	$56.49	$55.37	$56.23	$48.59	20,876
2017-07-11	$54.22	$56.66	$54.11	$55.58	$48.03	37,291
2017-07-10	$55.02	$55.88	$54.51	$55.07	$47.59	16,465
2017-07-07	$55.12	$55.79	$54.24	$55.16	$47.66	15,738
2017-07-06	$54.84	$55.34	$54.38	$54.76	$47.32	25,704
2017-07-05	$55.41	$55.44	$53.94	$54.85	$47.40	16,757
2017-07-03	$54.12	$55.86	$53.33	$55.60	$48.04	17,694
2017-06-30	$54.83	$54.83	$53.39	$54.11	$46.76	18,534
2017-06-29	$54.61	$54.86	$53.40	$54.49	$47.09	27,902
2017-06-28	$53.48	$54.99	$53.33	$54.21	$46.84	26,795
2017-06-27	$52.90	$53.53	$52.55	$53.50	$46.23	33,437
2017-06-26	$53.13	$53.82	$52.48	$52.89	$45.70	20,958
2017-06-23	$53.23	$54.14	$52.43	$53.30	$46.06	97,607
2017-06-22	$53.22	$54.41	$51.98	$53.24	$46.01	21,069
2017-06-21	$52.36	$53.69	$51.86	$53.23	$46.00	37,155
2017-06-20	$51.97	$52.85	$51.48	$52.03	$44.96	22,599
2017-06-19	$52.56	$54.36	$52.15	$52.70	$45.54	16,613
2017-06-16	$52.02	$55.49	$51.36	$52.85	$45.67	26,099
2017-06-15	$52.60	$53.17	$52.04	$52.72	$45.56	30,616
2017-06-14	$53.69	$55.25	$52.55	$53.48	$46.21	17,773
2017-06-13	$54.15	$54.98	$52.35	$53.82	$46.33	45,452
2017-06-12	$54.49	$56.18	$53.11	$53.92	$46.42	47,415
2017-06-09	$54.95	$56.42	$53.01	$54.73	$47.12	62,893
2017-06-08	$51.85	$54.95	$51.85	$54.55	$46.96	29,748
2017-06-07	$51.13	$51.94	$50.05	$51.77	$44.57	48,595
2017-06-06	$52.12	$52.23	$50.51	$50.72	$43.66	35,020
2017-06-05	$52.07	$52.82	$51.02	$52.08	$44.83	50,345
2017-06-02	$52.00	$54.92	$51.82	$52.18	$44.92	30,941
2017-06-01	$51.44	$52.25	$51.12	$51.96	$44.73	24,034
2017-05-31	$50.58	$50.83	$50.26	$50.65	$43.60	13,954
2017-05-30	$50.53	$51.00	$50.10	$50.67	$43.62	18,070
2017-05-26	$50.36	$50.79	$49.81	$50.78	$43.72	16,098
2017-05-25	$49.62	$50.41	$49.34	$49.99	$43.04	49,871
2017-05-24	$48.44	$49.98	$48.44	$49.51	$42.62	43,619
2017-05-23	$49.80	$50.48	$49.50	$50.06	$43.10	14,343
2017-05-22	$50.41	$50.41	$48.55	$49.49	$42.61	35,431
2017-05-19	$49.34	$50.60	$48.72	$49.84	$42.91	37,703
2017-05-18	$49.75	$50.25	$49.05	$49.41	$42.54	24,490
2017-05-17	$50.60	$51.49	$49.73	$50.58	$43.54	29,044
2017-05-16	$51.85	$53.15	$50.72	$50.85	$43.78	17,864
2017-05-15	$52.54	$53.18	$51.33	$51.97	$44.74	31,876
2017-05-12	$54.43	$54.43	$52.36	$52.46	$45.16	25,722
2017-05-11	$53.10	$54.38	$53.10	$53.79	$46.31	16,294
2017-05-10	$54.60	$55.13	$53.05	$54.36	$46.80	31,100
2017-05-09	$56.35	$56.35	$53.89	$54.60	$47.00	37,510
2017-05-08	$55.89	$55.99	$54.09	$55.22	$47.54	25,287
2017-05-05	$54.54	$56.39	$54.54	$55.77	$48.01	21,562
2017-05-04	$54.71	$55.58	$54.60	$55.22	$47.54	11,496
2017-05-03	$55.83	$55.83	$54.43	$54.80	$47.18	17,612
2017-05-02	$55.96	$56.54	$55.12	$55.94	$48.16	21,144
2017-05-01	$53.38	$57.48	$53.00	$55.65	$47.91	26,492
2017-04-28	$53.79	$53.79	$52.83	$53.12	$45.73	16,776
2017-04-27	$55.30	$55.38	$54.20	$54.31	$46.75	23,325
2017-04-26	$53.45	$55.70	$53.20	$54.84	$47.21	30,843
2017-04-25	$52.84	$53.99	$52.84	$53.53	$46.08	9,605
2017-04-24	$52.43	$52.71	$50.86	$52.49	$45.19	23,972
2017-04-21	$52.76	$56.56	$50.77	$51.44	$44.28	40,510
2017-04-20	$52.75	$53.30	$50.83	$52.72	$45.39	35,988
2017-04-19	$53.30	$53.30	$51.32	$52.68	$45.35	23,383
2017-04-18	$52.49	$53.37	$52.40	$53.30	$45.89	17,154
2017-04-17	$52.04	$52.52	$51.82	$52.49	$45.19	12,576
2017-04-13	$51.00	$52.29	$50.98	$51.00	$43.91	15,703
2017-04-12	$52.83	$52.85	$50.54	$51.00	$43.91	13,525
2017-04-11	$51.81	$52.97	$50.13	$52.72	$45.39	21,525
2017-04-10	$52.53	$53.12	$51.15	$51.61	$44.43	17,090
2017-04-07	$50.94	$52.40	$50.94	$52.23	$44.96	18,641
2017-04-06	$49.66	$51.59	$49.40	$51.48	$44.32	28,448
2017-04-05	$51.78	$52.09	$49.67	$49.85	$42.92	39,280
2017-04-04	$50.42	$50.42	$49.39	$50.08	$43.11	27,619
2017-04-03	$50.40	$50.71	$49.83	$50.25	$43.26	35,922
2017-03-31	$49.67	$50.63	$49.00	$50.40	$43.39	37,249
2017-03-30	$47.46	$49.40	$47.46	$49.06	$42.24	34,002
2017-03-29	$48.11	$48.14	$47.02	$47.42	$40.82	15,043
2017-03-28	$47.01	$47.96	$46.78	$47.72	$41.08	13,469
2017-03-27	$47.08	$47.50	$46.66	$47.18	$40.62	12,181
2017-03-24	$48.00	$48.67	$46.35	$47.40	$40.81	15,232
2017-03-23	$45.84	$48.55	$45.78	$48.04	$41.36	16,394
2017-03-22	$47.03	$47.20	$45.31	$45.78	$39.41	29,839
2017-03-21	$48.18	$48.57	$47.08	$47.50	$40.89	22,580
2017-03-20	$48.45	$49.07	$47.71	$48.58	$41.82	20,457
2017-03-17	$49.64	$50.17	$48.45	$48.70	$41.93	33,181
2017-03-16	$48.39	$50.31	$48.39	$49.77	$42.85	15,591
2017-03-15	$47.25	$48.98	$47.19	$48.47	$41.73	16,136
2017-03-14	$47.88	$48.14	$47.47	$47.59	$40.80	20,712
2017-03-13	$48.30	$48.41	$47.70	$48.06	$41.20	19,360
2017-03-10	$49.00	$49.18	$47.24	$47.91	$41.08	26,774
2017-03-09	$50.15	$50.15	$48.27	$48.61	$41.68	19,727
2017-03-08	$50.83	$50.83	$49.67	$49.70	$42.61	14,769
2017-03-07	$50.43	$50.90	$49.76	$50.54	$43.33	16,824
2017-03-06	$51.60	$51.61	$50.17	$50.28	$43.11	29,995
2017-03-03	$51.75	$52.36	$51.05	$51.77	$44.38	16,515
2017-03-02	$50.90	$51.88	$50.35	$51.74	$44.36	37,541
2017-03-01	$50.36	$52.34	$50.36	$50.81	$43.56	59,469
2017-02-28	$52.61	$53.34	$50.14	$50.28	$43.11	39,199
2017-02-27	$52.49	$53.56	$52.13	$52.31	$44.85	25,523
2017-02-24	$52.39	$53.11	$51.96	$52.26	$44.81	55,671
2017-02-23	$52.85	$53.06	$51.88	$52.79	$45.26	21,619
2017-02-22	$50.76	$53.15	$50.76	$52.94	$45.39	27,604
2017-02-21	$52.40	$53.59	$50.11	$50.80	$43.55	71,889
2017-02-17	$51.48	$52.96	$51.48	$52.74	$45.22	25,294
2017-02-16	$50.97	$51.95	$50.97	$51.46	$44.12	33,044
2017-02-15	$50.99	$51.79	$50.60	$51.55	$44.20	22,603
2017-02-14	$50.10	$51.66	$50.10	$51.15	$43.85	31,583
2017-02-13	$50.50	$51.91	$50.12	$50.43	$43.24	31,614
2017-02-10	$50.14	$51.99	$49.82	$50.10	$42.95	46,768
2017-02-09	$51.39	$51.73	$49.39	$49.75	$42.65	51,259
2017-02-08	$51.00	$51.51	$50.03	$51.00	$43.72	32,800
2017-02-07	$51.11	$52.17	$50.76	$50.82	$43.57	26,876
2017-02-06	$51.17	$52.03	$51.00	$51.16	$43.86	22,346
2017-02-03	$51.00	$53.46	$50.59	$50.82	$43.57	51,320
2017-02-02	$50.42	$51.68	$50.13	$51.12	$43.83	31,081
2017-02-01	$51.00	$51.25	$50.60	$50.95	$43.68	13,105
2017-01-31	$50.51	$51.19	$49.86	$50.86	$43.60	38,707
2017-01-30	$54.43	$54.43	$49.71	$50.35	$43.17	44,624
2017-01-27	$55.00	$55.56	$54.51	$54.58	$46.79	11,632
2017-01-26	$55.88	$55.96	$54.80	$55.10	$47.24	7,449
2017-01-25	$56.00	$57.00	$55.14	$55.60	$47.67	15,244
2017-01-24	$54.36	$55.35	$54.36	$55.28	$47.39	25,359
2017-01-23	$53.62	$54.81	$53.62	$54.17	$46.44	11,354
2017-01-20	$54.30	$55.35	$53.63	$54.22	$46.49	21,324
2017-01-19	$54.92	$56.25	$54.13	$54.50	$46.73	16,258
2017-01-18	$54.52	$55.49	$54.35	$55.36	$47.46	28,602
2017-01-17	$57.01	$57.01	$54.68	$54.68	$46.88	19,739
2017-01-13	$56.56	$57.83	$56.56	$57.18	$49.02	8,539
2017-01-12	$57.10	$57.19	$55.66	$56.10	$48.10	13,820
2017-01-11	$57.62	$59.12	$57.27	$58.06	$49.78	24,957
2017-01-10	$58.75	$59.81	$57.63	$58.50	$50.15	31,404
2017-01-09	$59.39	$59.39	$58.45	$58.53	$50.18	14,360
2017-01-06	$59.61	$59.96	$59.03	$59.79	$51.26	15,069
2017-01-05	$61.36	$61.79	$59.20	$60.03	$51.47	21,094
2017-01-04	$61.67	$61.70	$60.87	$61.51	$52.74	21,573
2017-01-03	$62.54	$62.55	$60.12	$61.29	$52.55	26,804
2016-12-30	$61.60	$61.75	$60.53	$61.67	$52.87	11,835
2016-12-29	$60.96	$62.70	$60.82	$61.60	$52.81	11,112
2016-12-28	$60.66	$61.18	$60.25	$60.62	$51.97	11,884
2016-12-27	$60.18	$61.78	$60.18	$60.95	$52.26	16,127
2016-12-23	$59.68	$60.91	$58.91	$60.55	$51.91	11,330
2016-12-22	$61.38	$61.38	$59.08	$59.30	$50.84	13,684
2016-12-21	$62.12	$62.55	$61.32	$61.52	$52.74	18,309
2016-12-20	$60.89	$62.99	$59.49	$62.16	$53.29	29,896
2016-12-19	$59.65	$61.41	$59.65	$60.44	$51.82	18,687
2016-12-16	$60.14	$60.70	$59.73	$60.24	$51.65	54,112
2016-12-15	$59.60	$60.84	$58.82	$59.79	$51.26	25,794
2016-12-14	$58.76	$60.03	$58.76	$59.64	$51.13	24,945
2016-12-13	$60.82	$61.57	$59.26	$59.70	$51.01	25,151
2016-12-12	$62.13	$62.68	$60.13	$60.18	$51.42	32,998
2016-12-09	$61.30	$62.45	$61.30	$62.42	$53.34	42,415
2016-12-08	$59.22	$61.59	$59.17	$61.16	$52.26	60,231
2016-12-07	$55.92	$59.67	$55.92	$59.12	$50.52	56,741
2016-12-06	$56.47	$56.68	$55.22	$56.20	$48.02	47,299
2016-12-05	$56.95	$57.28	$54.89	$55.47	$47.40	39,412
2016-12-02	$55.50	$57.28	$55.03	$56.86	$48.59	33,190
2016-12-01	$54.97	$55.67	$54.52	$55.40	$47.34	42,333
2016-11-30	$54.92	$55.33	$53.95	$54.88	$46.89	45,000
2016-11-29	$53.00	$55.50	$52.70	$54.89	$46.90	41,316
2016-11-28	$54.91	$55.02	$51.31	$52.63	$44.97	39,239
2016-11-25	$54.43	$55.98	$54.35	$55.30	$47.25	21,034
2016-11-23	$53.34	$54.31	$53.31	$54.08	$46.21	28,001
2016-11-22	$53.71	$54.26	$53.11	$53.65	$45.84	38,773
2016-11-21	$54.29	$54.29	$52.85	$53.49	$45.71	40,375
2016-11-18	$52.27	$54.43	$52.18	$54.25	$46.36	36,786
2016-11-17	$51.31	$52.72	$51.00	$52.38	$44.76	50,048
2016-11-16	$50.13	$51.64	$49.09	$51.25	$43.79	44,546
2016-11-15	$49.22	$50.76	$49.22	$50.53	$43.18	38,676
2016-11-14	$48.64	$50.00	$44.57	$49.77	$42.53	40,421
2016-11-11	$44.95	$49.09	$44.95	$48.27	$41.25	132,049
2016-11-10	$44.25	$45.99	$43.94	$45.25	$38.67	52,487
2016-11-09	$42.33	$44.43	$41.15	$44.23	$37.79	23,911
2016-11-08	$42.50	$43.00	$42.40	$42.88	$36.64	25,497
2016-11-07	$41.57	$43.24	$41.57	$42.72	$36.50	33,495
2016-11-04	$40.70	$42.08	$40.09	$41.52	$35.48	25,901
2016-11-03	$40.74	$40.89	$40.11	$40.53	$34.63	24,900
2016-11-02	$41.27	$41.50	$40.25	$40.58	$34.67	19,314
2016-11-01	$42.16	$42.16	$40.54	$41.05	$35.08	41,090
2016-10-31	$40.89	$42.00	$40.47	$41.90	$35.80	38,605
2016-10-28	$40.60	$40.99	$39.98	$40.63	$34.72	22,350
2016-10-27	$41.09	$41.31	$40.36	$40.61	$34.70	41,818
2016-10-26	$40.72	$41.13	$40.63	$40.97	$35.01	27,238
2016-10-25	$41.11	$41.21	$40.00	$40.89	$34.94	25,898
2016-10-24	$41.11	$41.44	$41.01	$41.24	$35.24	39,685
2016-10-21	$40.43	$41.72	$40.41	$40.89	$34.94	45,980
2016-10-20	$48.58	$48.58	$40.66	$41.40	$35.38	152,724
2016-10-19	$50.22	$50.72	$50.13	$50.44	$43.10	23,743
2016-10-18	$50.48	$50.95	$50.00	$50.66	$43.29	20,792
2016-10-17	$49.91	$50.42	$49.78	$50.04	$42.76	10,494
2016-10-14	$50.50	$51.00	$49.79	$49.91	$42.65	20,573
2016-10-13	$50.52	$50.82	$49.97	$50.12	$42.83	14,781
2016-10-12	$50.17	$51.10	$50.11	$51.04	$43.61	14,713
2016-10-11	$51.31	$51.59	$49.69	$50.24	$42.93	20,980
2016-10-10	$51.78	$52.22	$51.30	$51.34	$43.87	24,366
2016-10-07	$52.40	$53.29	$50.69	$51.67	$44.15	41,335
2016-10-06	$51.42	$53.07	$50.95	$52.56	$44.91	73,617
2016-10-05	$52.09	$52.45	$51.01	$51.26	$43.80	55,797
2016-10-04	$52.25	$52.79	$51.34	$52.20	$44.60	43,119
2016-10-03	$51.82	$52.18	$51.30	$51.84	$44.30	26,258
2016-09-30	$52.67	$52.72	$51.36	$51.72	$44.19	45,747
2016-09-29	$53.79	$53.80	$52.22	$52.29	$44.68	29,696
2016-09-28	$53.91	$53.96	$52.45	$53.66	$45.85	24,823
2016-09-27	$52.65	$54.14	$52.64	$53.72	$45.90	25,869
2016-09-26	$53.78	$53.78	$51.65	$51.94	$44.38	26,351
2016-09-23	$52.00	$54.25	$51.90	$53.93	$46.08	34,682
2016-09-22	$51.43	$52.48	$50.85	$52.39	$44.77	53,043
2016-09-21	$51.36	$52.05	$50.76	$50.97	$43.55	24,829
2016-09-20	$51.14	$51.63	$50.98	$51.16	$43.54	21,561
2016-09-19	$50.72	$51.41	$50.03	$51.13	$43.52	49,038
2016-09-16	$51.75	$52.19	$49.86	$50.26	$42.78	63,544
2016-09-15	$50.45	$51.75	$50.20	$51.49	$43.83	30,955
2016-09-14	$49.10	$50.50	$49.10	$50.35	$42.86	18,552
2016-09-13	$49.63	$49.84	$48.75	$49.16	$41.84	39,558
2016-09-12	$48.42	$49.89	$47.58	$49.84	$42.42	36,697
2016-09-09	$49.68	$49.68	$48.06	$48.31	$41.12	34,637
2016-09-08	$50.05	$50.85	$49.68	$49.88	$42.46	17,941
2016-09-07	$49.51	$50.47	$49.34	$50.09	$42.63	32,262
2016-09-06	$49.95	$50.11	$49.13	$49.31	$41.97	61,705
2016-09-02	$47.96	$49.89	$47.96	$49.79	$42.38	14,913
2016-09-01	$47.28	$48.03	$46.73	$48.01	$40.86	23,951
2016-08-31	$47.91	$47.94	$47.18	$47.45	$40.39	29,022
2016-08-30	$46.91	$47.94	$46.43	$47.57	$40.49	26,176
2016-08-29	$46.14	$47.09	$43.67	$46.85	$39.88	14,337
2016-08-26	$46.41	$47.39	$46.12	$46.25	$39.37	29,027
2016-08-25	$44.38	$46.90	$44.38	$46.59	$39.65	91,793
2016-08-24	$44.14	$44.68	$44.14	$44.38	$37.77	15,872
2016-08-23	$43.85	$44.36	$43.82	$44.22	$37.64	18,769
2016-08-22	$43.50	$43.97	$43.35	$43.96	$37.42	50,114
2016-08-19	$43.92	$43.92	$42.91	$43.35	$36.90	32,822
2016-08-18	$43.85	$43.87	$43.10	$43.85	$37.32	12,069
2016-08-17	$42.89	$44.07	$41.66	$43.92	$37.38	29,610
2016-08-16	$42.97	$43.49	$42.73	$43.35	$36.90	13,638
2016-08-15	$42.71	$43.48	$42.61	$43.26	$36.82	8,717
2016-08-12	$42.69	$42.85	$42.43	$42.71	$36.35	8,337
2016-08-11	$42.29	$42.87	$42.29	$42.69	$36.34	9,263
2016-08-10	$42.18	$42.53	$41.59	$42.28	$35.99	5,740
2016-08-09	$41.41	$42.10	$41.41	$42.02	$35.77	10,768
2016-08-08	$41.47	$41.61	$41.31	$41.40	$35.24	6,460
2016-08-05	$41.39	$41.58	$40.84	$41.46	$35.29	14,314
2016-08-04	$41.02	$41.49	$41.00	$41.00	$34.90	6,520
2016-08-03	$41.71	$41.81	$40.53	$41.19	$35.06	18,224
2016-08-02	$41.63	$41.86	$41.21	$41.56	$35.37	15,201
2016-08-01	$41.14	$41.65	$40.88	$41.57	$35.38	12,432
2016-07-29	$41.48	$41.83	$41.06	$41.10	$34.98	17,701
2016-07-28	$41.18	$41.98	$41.18	$41.50	$35.32	10,349
2016-07-27	$41.70	$41.89	$41.21	$41.33	$35.18	17,202
2016-07-26	$41.90	$42.15	$41.52	$41.76	$35.54	29,854
2016-07-25	$42.23	$42.23	$41.66	$41.69	$35.48	12,731
2016-07-22	$42.59	$42.59	$41.81	$42.17	$35.89	14,578
2016-07-21	$42.61	$42.61	$42.03	$42.21	$35.93	9,721
2016-07-20	$42.20	$42.67	$41.85	$42.51	$36.18	10,964
2016-07-19	$42.80	$42.80	$41.20	$42.40	$36.09	20,727
2016-07-18	$42.85	$42.93	$42.37	$42.51	$36.18	16,948
2016-07-15	$43.12	$43.12	$42.34	$42.81	$36.44	10,595
2016-07-14	$42.17	$42.87	$41.70	$42.79	$36.42	9,014
2016-07-13	$41.58	$42.19	$41.42	$42.03	$35.77	25,179
2016-07-12	$41.35	$42.30	$41.22	$42.08	$35.82	21,048
2016-07-11	$41.16	$41.36	$40.62	$41.19	$35.06	20,964
2016-07-08	$40.30	$41.24	$39.64	$41.16	$35.03	37,097
2016-07-07	$39.71	$40.32	$39.68	$39.78	$33.86	30,121
2016-07-06	$39.03	$39.87	$39.00	$39.57	$33.68	34,640
2016-07-05	$39.10	$39.56	$38.91	$39.28	$33.43	11,973
2016-07-01	$39.46	$40.15	$37.93	$39.33	$33.48	9,068
2016-06-30	$38.54	$39.67	$38.54	$39.62	$33.72	12,718
2016-06-29	$39.73	$40.17	$38.21	$38.53	$32.79	19,990
2016-06-28	$38.81	$40.00	$38.81	$39.12	$33.30	20,430
2016-06-27	$39.38	$40.02	$38.36	$38.60	$32.85	34,478
2016-06-24	$40.40	$41.15	$39.49	$39.50	$33.62	89,732
2016-06-23	$41.73	$42.36	$41.51	$41.72	$35.51	12,256
2016-06-22	$41.52	$42.30	$40.92	$41.45	$35.28	10,350
2016-06-21	$41.48	$42.07	$41.02	$41.75	$35.38	13,273
2016-06-20	$41.13	$42.15	$41.13	$41.47	$35.14	20,248
2016-06-17	$41.76	$41.92	$40.98	$40.98	$34.73	26,657
2016-06-16	$41.34	$41.64	$40.86	$41.62	$35.27	8,417
2016-06-15	$41.95	$42.20	$40.81	$41.73	$35.36	9,982
2016-06-14	$40.39	$41.70	$40.39	$41.69	$35.33	9,181
2016-06-13	$40.93	$41.96	$40.33	$40.79	$34.57	13,099
2016-06-10	$40.38	$41.51	$40.38	$40.90	$34.66	10,747
2016-06-09	$41.50	$41.50	$40.53	$40.64	$34.44	16,404
2016-06-08	$41.05	$41.48	$41.05	$41.44	$35.12	13,169
2016-06-07	$40.62	$41.09	$40.62	$40.95	$34.70	10,723
2016-06-06	$40.45	$41.05	$40.42	$40.72	$34.51	26,434
2016-06-03	$40.65	$41.17	$40.61	$40.63	$34.43	19,775
2016-06-02	$41.46	$41.75	$41.33	$41.63	$35.28	6,689
2016-06-01	$40.81	$41.53	$40.79	$41.51	$35.18	8,921
2016-05-31	$41.82	$41.82	$40.64	$40.90	$34.66	23,122
2016-05-27	$40.85	$42.37	$40.80	$42.08	$35.66	11,524
2016-05-26	$41.11	$41.75	$40.79	$40.82	$34.59	10,066
2016-05-25	$40.58	$41.10	$40.58	$41.09	$34.82	9,208
2016-05-24	$40.50	$41.00	$39.48	$40.58	$34.39	24,908
2016-05-23	$40.54	$40.54	$40.12	$40.22	$34.08	9,819
2016-05-20	$40.04	$40.51	$40.04	$40.43	$34.26	9,098
2016-05-19	$39.95	$40.62	$39.37	$39.75	$33.69	15,691
2016-05-18	$39.08	$40.27	$38.91	$40.04	$33.93	17,859
2016-05-17	$40.16	$40.28	$39.00	$39.14	$33.17	24,891
2016-05-16	$40.13	$40.60	$40.00	$40.43	$34.26	13,501
2016-05-13	$40.36	$40.95	$40.12	$40.25	$34.11	17,326
2016-05-12	$40.21	$40.67	$39.69	$40.41	$34.25	14,284
2016-05-11	$41.01	$41.29	$39.85	$40.07	$33.96	27,965
2016-05-10	$40.64	$41.31	$40.64	$41.24	$34.95	9,715
2016-05-09	$41.34	$41.50	$40.58	$41.07	$34.81	23,052
2016-05-06	$40.30	$41.58	$40.30	$41.34	$35.03	22,701
2016-05-05	$41.56	$41.56	$40.64	$40.80	$34.58	17,401
2016-05-04	$40.74	$41.59	$40.71	$41.07	$34.81	18,135
2016-05-03	$41.77	$41.77	$40.80	$40.85	$34.62	21,848
2016-05-02	$40.66	$42.04	$40.60	$41.99	$35.58	22,079
2016-04-29	$40.63	$40.94	$39.83	$40.89	$34.65	28,087
2016-04-28	$40.29	$40.93	$40.29	$40.41	$34.25	20,592
2016-04-27	$41.69	$41.69	$40.10	$40.57	$34.38	36,368
2016-04-26	$40.52	$42.01	$40.49	$41.72	$35.36	31,752
2016-04-25	$40.83	$40.83	$39.96	$40.12	$34.00	30,908
2016-04-22	$41.00	$41.07	$40.55	$40.63	$34.43	50,351
2016-04-21	$37.71	$41.00	$37.71	$41.00	$34.75	44,311
2016-04-20	$39.06	$41.00	$36.06	$37.55	$31.82	99,817
2016-04-19	$42.92	$42.93	$42.37	$42.93	$36.38	27,711
2016-04-18	$41.83	$42.99	$41.54	$42.86	$36.32	18,472
2016-04-15	$43.22	$43.65	$42.02	$42.02	$35.61	14,797
2016-04-14	$43.14	$43.96	$42.95	$43.51	$36.87	14,376
2016-04-13	$43.05	$43.75	$42.44	$43.31	$36.70	28,045
2016-04-12	$43.04	$43.49	$42.67	$43.40	$36.78	9,380
2016-04-11	$43.48	$44.53	$42.91	$42.94	$36.39	15,896
2016-04-08	$43.71	$44.51	$43.21	$43.48	$36.85	19,793
2016-04-07	$44.72	$45.29	$43.84	$43.90	$37.20	15,009
2016-04-06	$44.32	$45.16	$44.20	$44.70	$37.88	15,284
2016-04-05	$43.97	$44.99	$43.97	$44.82	$37.98	26,849
2016-04-04	$43.37	$44.94	$43.14	$44.39	$37.62	21,688
2016-04-01	$43.39	$44.05	$42.70	$43.32	$36.71	38,712
2016-03-31	$44.58	$45.60	$43.60	$43.68	$37.02	20,643
2016-03-30	$45.00	$45.79	$44.40	$45.08	$38.20	12,325
2016-03-29	$43.56	$45.36	$43.25	$44.97	$38.11	33,755
2016-03-28	$42.22	$44.00	$42.22	$43.75	$37.08	13,329
2016-03-24	$41.76	$42.41	$41.64	$42.20	$35.76	13,681
2016-03-23	$42.56	$43.50	$41.72	$41.78	$35.41	19,610
2016-03-22	$43.60	$43.99	$43.55	$43.77	$37.09	6,121
2016-03-21	$44.37	$44.37	$41.25	$43.60	$36.95	24,481
2016-03-18	$43.98	$44.67	$43.75	$44.26	$37.51	43,154
2016-03-17	$42.82	$44.01	$42.50	$43.78	$37.10	15,313
2016-03-16	$42.17	$43.54	$42.17	$42.64	$36.14	13,094
2016-03-15	$42.02	$43.08	$42.02	$42.13	$35.55	14,483
2016-03-14	$42.68	$42.75	$41.80	$41.97	$35.41	28,911
2016-03-11	$42.76	$43.00	$42.29	$42.75	$36.08	17,641
2016-03-10	$43.25	$43.25	$41.41	$42.44	$35.82	18,658
2016-03-09	$44.22	$44.30	$42.84	$42.93	$36.23	22,866
2016-03-08	$41.82	$44.78	$41.82	$43.91	$37.06	86,104
2016-03-07	$40.97	$42.50	$38.02	$41.86	$35.33	42,960
2016-03-04	$41.06	$41.06	$40.51	$40.98	$34.58	15,032
2016-03-03	$41.19	$41.45	$40.16	$41.03	$34.63	31,231
2016-03-02	$40.32	$41.00	$40.32	$40.99	$34.59	22,016
2016-03-01	$41.42	$41.42	$40.32	$40.96	$34.57	22,250
2016-02-29	$41.13	$42.51	$40.50	$40.83	$34.46	78,967
2016-02-26	$40.35	$41.00	$39.96	$41.00	$34.60	40,089
2016-02-25	$41.37	$41.40	$39.95	$39.96	$33.72	20,387
2016-02-24	$40.84	$41.40	$40.54	$40.90	$34.52	27,324
2016-02-23	$41.73	$42.22	$41.13	$41.33	$34.88	68,689
2016-02-22	$40.09	$41.71	$39.19	$41.53	$35.05	30,093
2016-02-19	$40.11	$40.76	$39.86	$40.04	$33.79	16,564
2016-02-18	$41.05	$41.18	$40.08	$40.19	$33.92	11,009
2016-02-17	$40.65	$41.41	$40.11	$40.98	$34.58	26,530
2016-02-16	$39.93	$40.55	$39.36	$40.10	$33.84	22,247
2016-02-12	$39.27	$40.63	$39.17	$39.62	$33.44	29,681
2016-02-11	$38.73	$39.35	$37.98	$38.51	$32.50	16,315
2016-02-10	$40.85	$40.85	$39.17	$39.35	$33.21	17,526
2016-02-09	$38.69	$40.75	$38.69	$40.59	$34.25	14,478
2016-02-08	$38.99	$39.63	$38.38	$39.28	$33.15	18,011
2016-02-05	$42.00	$43.82	$38.55	$39.30	$33.17	54,261
2016-02-04	$41.98	$42.72	$41.68	$42.02	$35.46	21,817
2016-02-03	$42.06	$42.37	$41.02	$42.24	$35.65	16,377
2016-02-02	$42.51	$42.84	$41.51	$41.81	$35.28	18,956
2016-02-01	$43.53	$43.53	$43.04	$43.13	$36.40	16,110
2016-01-29	$41.98	$43.70	$41.98	$43.62	$36.81	44,604
2016-01-28	$41.61	$42.33	$41.56	$42.02	$35.46	25,509
2016-01-27	$42.57	$42.57	$41.00	$41.22	$34.79	21,616
2016-01-26	$42.20	$42.98	$41.28	$42.71	$36.04	26,614
2016-01-25	$42.20	$42.25	$41.46	$41.88	$35.34	26,350
2016-01-22	$41.09	$42.14	$41.00	$42.14	$35.56	26,747
2016-01-21	$40.10	$41.00	$40.02	$40.66	$34.31	16,612
2016-01-20	$39.88	$40.52	$39.27	$40.22	$33.94	44,851
2016-01-19	$40.94	$41.13	$39.33	$40.35	$34.05	31,582
2016-01-15	$40.80	$41.28	$40.05	$40.85	$34.47	43,324
2016-01-14	$41.99	$42.71	$41.46	$41.78	$35.26	27,448
2016-01-13	$42.65	$42.85	$41.23	$41.88	$35.34	59,751
2016-01-12	$42.12	$42.74	$42.12	$42.71	$36.04	46,327
2016-01-11	$41.67	$42.08	$41.15	$42.01	$35.45	25,326
2016-01-08	$42.30	$42.85	$41.40	$42.21	$35.62	34,960
2016-01-07	$41.73	$42.10	$41.15	$41.97	$35.42	44,703
2016-01-06	$42.98	$43.22	$42.11	$42.65	$35.99	51,808
2016-01-05	$43.44	$43.64	$42.94	$43.50	$36.71	38,808
2016-01-04	$43.61	$43.74	$42.60	$43.47	$36.68	43,006
2015-12-31	$44.40	$44.68	$44.04	$44.18	$37.28	20,165
2015-12-30	$44.73	$44.80	$44.19	$44.19	$37.29	26,049
2015-12-29	$43.85	$45.00	$43.69	$44.73	$37.75	23,657
2015-12-28	$43.21	$44.05	$42.94	$43.72	$36.90	44,406
2015-12-24	$44.44	$44.56	$43.33	$43.61	$36.80	12,762
2015-12-23	$44.31	$44.70	$43.70	$44.26	$37.35	28,981
2015-12-22	$44.22	$44.39	$43.59	$44.29	$37.38	28,039
2015-12-21	$45.10	$45.10	$43.50	$43.80	$36.96	34,323
2015-12-18	$45.20	$45.25	$44.35	$44.58	$37.62	83,136
2015-12-17	$45.89	$46.63	$45.01	$45.22	$38.16	46,115
2015-12-16	$45.23	$46.27	$44.58	$45.99	$38.81	39,654
2015-12-15	$45.20	$46.00	$44.80	$45.41	$38.17	43,637
2015-12-14	$44.75	$45.36	$44.33	$45.07	$37.89	43,697
2015-12-11	$45.60	$46.12	$44.21	$44.84	$37.69	62,133
2015-12-10	$47.00	$47.00	$46.23	$46.30	$38.92	31,582
2015-12-09	$46.65	$47.48	$46.65	$46.95	$39.47	42,671
2015-12-08	$47.12	$47.42	$46.61	$47.12	$39.61	52,159
2015-12-07	$48.38	$48.53	$47.52	$47.64	$40.05	45,899
2015-12-04	$47.75	$48.67	$47.47	$47.97	$40.32	78,693
2015-12-03	$47.75	$47.75	$47.14	$47.65	$40.06	62,870
2015-12-02	$47.23	$47.75	$47.10	$47.66	$40.06	61,131
2015-12-01	$48.02	$48.02	$46.84	$47.57	$39.99	21,835
2015-11-30	$48.00	$48.59	$47.17	$47.98	$40.33	44,010
2015-11-27	$47.96	$47.96	$47.46	$47.63	$40.04	16,213
2015-11-25	$46.21	$48.27	$46.21	$47.79	$40.17	41,272
2015-11-24	$45.63	$46.74	$45.58	$46.49	$39.08	53,486
2015-11-23	$46.02	$47.15	$45.82	$45.98	$38.65	30,567
2015-11-20	$46.50	$47.12	$45.74	$45.94	$38.62	46,707
2015-11-19	$47.09	$47.09	$45.15	$46.16	$38.80	36,378
2015-11-18	$45.58	$47.23	$45.52	$47.00	$39.51	50,758
2015-11-17	$45.89	$45.89	$44.74	$45.58	$38.32	43,004
2015-11-16	$43.46	$45.83	$43.46	$45.68	$38.40	43,126
2015-11-13	$43.49	$45.19	$42.07	$43.90	$36.90	35,977
2015-11-12	$44.27	$44.56	$43.17	$43.69	$36.73	43,812
2015-11-11	$45.82	$45.82	$44.39	$44.47	$37.38	28,904
2015-11-10	$44.30	$45.88	$44.27	$45.82	$38.52	38,359
2015-11-09	$44.53	$44.88	$43.09	$44.63	$37.52	52,034
2015-11-06	$43.92	$44.76	$42.88	$44.75	$37.62	62,466
2015-11-05	$43.11	$44.03	$42.96	$43.93	$36.93	38,970
2015-11-04	$44.00	$44.00	$43.07	$43.18	$36.30	27,812
2015-11-03	$43.97	$44.07	$43.63	$43.86	$36.87	38,586
2015-11-02	$43.88	$44.86	$43.53	$43.97	$36.96	42,585
2015-10-30	$42.62	$44.37	$42.50	$43.49	$36.56	64,492
2015-10-29	$45.39	$45.39	$42.16	$42.51	$35.73	56,540
2015-10-28	$44.39	$46.28	$44.23	$45.26	$38.05	59,903
2015-10-27	$43.70	$45.08	$43.70	$44.43	$37.35	47,871
2015-10-26	$43.58	$44.62	$42.80	$44.39	$37.31	41,639
2015-10-23	$41.80	$44.00	$41.70	$43.68	$36.72	38,013
2015-10-22	$42.37	$42.38	$40.61	$41.46	$34.85	50,710
2015-10-21	$42.31	$44.40	$41.60	$42.02	$35.32	62,579
2015-10-20	$35.51	$42.45	$35.31	$42.28	$35.54	198,760
2015-10-19	$33.67	$34.02	$33.35	$33.50	$28.16	26,136
2015-10-16	$33.85	$34.02	$33.32	$33.70	$28.33	34,296
2015-10-15	$33.69	$33.99	$32.38	$33.86	$28.46	33,070
2015-10-14	$34.23	$34.33	$33.39	$33.43	$28.10	39,234
2015-10-13	$34.95	$35.47	$34.26	$34.33	$28.86	58,957
2015-10-12	$36.40	$36.95	$35.02	$35.31	$29.68	32,417
2015-10-09	$35.89	$36.59	$35.80	$36.15	$30.39	44,657
2015-10-08	$34.82	$35.82	$34.82	$35.68	$29.99	29,273
2015-10-07	$32.99	$35.27	$32.99	$34.96	$29.39	74,405
2015-10-06	$33.00	$33.55	$31.82	$32.73	$27.51	54,128
2015-10-05	$31.07	$33.12	$31.07	$32.90	$27.66	43,648
2015-10-02	$30.76	$31.01	$30.31	$30.98	$26.04	35,324
2015-10-01	$31.13	$31.23	$30.31	$30.93	$26.00	35,748
2015-09-30	$29.77	$31.70	$29.46	$31.25	$26.27	34,740
2015-09-29	$29.92	$29.92	$29.21	$29.35	$24.67	13,929
2015-09-28	$30.20	$30.34	$29.57	$29.75	$25.01	29,942
2015-09-25	$31.35	$31.35	$30.06	$30.30	$25.47	36,467
2015-09-24	$29.42	$31.26	$28.90	$31.09	$26.13	40,486
2015-09-23	$29.02	$29.86	$28.87	$29.61	$24.89	56,302
2015-09-22	$29.85	$30.02	$28.69	$29.35	$24.52	36,810
2015-09-21	$30.57	$31.07	$29.70	$30.04	$25.10	33,216
2015-09-18	$31.52	$31.80	$30.31	$30.47	$25.46	38,371
2015-09-17	$30.05	$32.25	$29.82	$31.74	$26.52	51,255
2015-09-16	$29.93	$30.17	$29.71	$29.98	$25.05	21,971
2015-09-15	$28.60	$30.09	$28.54	$29.77	$24.87	30,662
2015-09-14	$28.29	$28.60	$27.77	$28.45	$23.77	26,470
2015-09-11	$29.47	$29.79	$27.92	$28.21	$23.57	53,335
2015-09-10	$29.80	$30.20	$29.50	$29.70	$24.82	27,330
2015-09-09	$30.60	$30.60	$29.62	$29.64	$24.77	30,973
2015-09-08	$31.03	$31.10	$30.12	$30.29	$25.31	27,148

Flexsteel Industries Inc (FLXS) News Headlines

Recent Flexsteel Industries Inc (FLXS) News

Similar Companies to Flexsteel Industries Inc (FLXS) in the Furnishings, Fixtures & Appliances Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Whirlpool Corp	WHR	Furnishings, Fixtures & Appliances	Consumer Cyclical	95,000
Mohawk Industries Inc	MHK	Furnishings, Fixtures & Appliances	Consumer Cyclical	25,000
Tempur Sealy International Inc	TPX	Furnishings, Fixtures & Appliances	Consumer Cyclical	24,000
Leggett & Platt Inc	LEG	Furnishings, Fixtures & Appliances	Consumer Cyclical	23,000
La-Z-Boy Inc	LZB	Furnishings, Fixtures & Appliances	Consumer Cyclical	10,100
Fortune Brands Home & Security Inc	FBHS	Furnishings, Fixtures & Appliances	Consumer Cyclical	9,000
Sleep Number Corp	SNBR	Furnishings, Fixtures & Appliances	Consumer Cyclical	8,400
American Woodmark Corp	AMWD	Furnishings, Fixtures & Appliances	Consumer Cyclical	5,000
Bassett Furniture Industries Inc	BSET	Furnishings, Fixtures & Appliances	Consumer Cyclical	4,400
Interface Inc	TILE	Furnishings, Fixtures & Appliances	Consumer Cyclical	4,264

Flexsteel Industries Inc (FLXS) Exchange: NASDAQ