Heritage-Crystal Clean Inc (HCCI) Stock Profile

Data as of May 2, 2025

$45.51 ($0.00) 0.00%

Heritage-Crystal Clean Inc - Daily Information

Click for more stock information on Heritage-Crystal Clean Inc.

Daily Information	Data
Date	May 2, 2025
Open	$45.51
Previous Close	$45.51
High	$45.51
Low	$45.51
Adjusted Open	$45.51
Previous Adjusted Close	$45.51
Adjusted High	$45.51
Adjusted Low	$45.51

Invest in Heritage-Crystal Clean Inc (HCCI)

Join over 15 million registered users who invest on eToro.

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

Low correlation to stocks & bonds!

Key People Heritage-Crystal Clean Inc

Employee	Position
Fred M. Fehsenfeld	Chairman
Brian J. Recatto	President, Chief Executive Officer & Director
Tom Hillstrom	Vice President-Operations
Mark DeVita	Chief Financial & Accounting Officer
Craig Rose	Chief Information Officer
Matthew Snyder	Controller
James Schumacher	Director
Ellie Bruce	Vice President-Business Management & Marketing
David P. Chameli	Secretary, Vice President & General Counsel
Anthony R. Chase	Independent Director
Charles E. Schalliol	Independent Director
Carmine Falcone	Independent Director
Robert W. Willmschen	Independent Director
Bruce C. Bruckmann	Independent Director

Company Profile Heritage-Crystal Clean Inc

Exchange: NASDAQ

IPO Date: March 12, 2008

Employees: 1,900

Sector: Industrials

Industry: Waste Management

Website: Heritage-Crystal Clean Inc Website

Address: 2125 Gifford Rd, Elgin, IL 60123

Historical Stock Data for Heritage-Crystal Clean Inc (HCCI)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-10-17	$45.51	$45.51	$45.51	$45.51	$45.51	0
2023-10-16	$45.50	$45.52	$45.49	$45.51	$45.51	2,520,335
2023-10-13	$45.47	$45.49	$45.45	$45.47	$45.47	491,488
2023-10-12	$45.47	$45.48	$45.44	$45.47	$45.47	259,008
2023-10-11	$45.42	$45.47	$45.40	$45.44	$45.44	762,374
2023-10-10	$45.42	$45.49	$45.40	$45.43	$45.43	303,275
2023-10-09	$45.43	$45.44	$45.40	$45.41	$45.41	422,511
2023-10-06	$45.36	$45.42	$45.35	$45.41	$45.41	266,542
2023-10-05	$45.35	$45.39	$45.34	$45.35	$45.35	722,364
2023-10-04	$45.34	$45.40	$45.34	$45.35	$45.35	477,381
2023-10-03	$45.33	$45.40	$45.32	$45.34	$45.34	697,015
2023-10-02	$45.34	$45.38	$45.32	$45.33	$45.33	802,837
2023-09-29	$45.34	$45.38	$45.33	$45.35	$45.35	288,402
2023-09-28	$45.30	$45.42	$45.30	$45.32	$45.32	228,886
2023-09-27	$45.33	$45.37	$45.29	$45.31	$45.31	301,964
2023-09-26	$45.27	$45.36	$45.27	$45.29	$45.29	382,084
2023-09-25	$45.32	$45.38	$45.27	$45.28	$45.28	337,713
2023-09-22	$45.26	$45.33	$45.26	$45.27	$45.27	664,478
2023-09-21	$45.28	$45.32	$45.25	$45.25	$45.25	197,988
2023-09-20	$45.28	$45.41	$45.28	$45.30	$45.30	146,022
2023-09-19	$45.30	$45.43	$45.24	$45.27	$45.27	184,395
2023-09-18	$45.24	$45.30	$45.22	$45.27	$45.27	129,367
2023-09-15	$45.27	$45.30	$45.24	$45.25	$45.25	459,704
2023-09-14	$45.24	$45.28	$45.22	$45.24	$45.24	265,492
2023-09-13	$45.19	$45.27	$45.18	$45.24	$45.24	370,693
2023-09-12	$45.17	$45.25	$45.16	$45.21	$45.21	210,263
2023-09-11	$45.19	$45.27	$45.15	$45.18	$45.18	349,471
2023-09-08	$45.15	$45.24	$45.15	$45.15	$45.15	235,757
2023-09-07	$45.20	$45.25	$45.16	$45.16	$45.16	210,968
2023-09-06	$45.16	$45.24	$45.13	$45.17	$45.17	578,164
2023-09-05	$45.05	$45.19	$45.02	$45.11	$45.11	242,565
2023-09-01	$45.23	$45.27	$44.99	$45.07	$45.07	882,179
2023-08-31	$45.09	$45.18	$45.07	$45.10	$45.10	162,544
2023-08-30	$45.05	$45.18	$45.05	$45.09	$45.09	686,138
2023-08-29	$45.03	$45.10	$45.03	$45.05	$45.05	497,349
2023-08-28	$45.06	$45.28	$45.03	$45.05	$45.05	192,069
2023-08-25	$45.28	$45.28	$45.01	$45.03	$45.03	211,156
2023-08-24	$45.03	$45.06	$44.99	$45.01	$45.01	1,044,154
2023-08-23	$45.17	$45.80	$45.15	$45.77	$45.77	249,651
2023-08-22	$45.26	$45.50	$45.13	$45.15	$45.15	125,975
2023-08-21	$45.06	$45.31	$45.05	$45.20	$45.20	279,649
2023-08-18	$45.00	$45.32	$45.00	$45.20	$45.20	164,402
2023-08-17	$45.05	$45.26	$45.03	$45.10	$45.10	128,660
2023-08-16	$45.10	$45.21	$44.97	$45.03	$45.03	225,331
2023-08-15	$45.12	$45.21	$44.99	$45.06	$45.06	324,903
2023-08-14	$44.95	$45.40	$44.95	$45.26	$45.26	278,203
2023-08-11	$45.11	$45.39	$45.11	$45.18	$45.18	199,999
2023-08-10	$45.44	$45.63	$44.60	$45.22	$45.22	545,015
2023-08-09	$46.07	$46.07	$45.44	$45.78	$45.78	632,134
2023-08-08	$46.05	$46.35	$45.96	$46.00	$46.00	362,330
2023-08-07	$45.99	$46.90	$45.96	$46.15	$46.15	549,204
2023-08-04	$46.15	$46.59	$45.98	$46.05	$46.05	193,759
2023-08-03	$46.37	$46.77	$46.05	$46.29	$46.29	463,907
2023-08-02	$46.17	$46.49	$46.11	$46.37	$46.37	600,716
2023-08-01	$45.96	$46.79	$45.96	$46.76	$46.76	143,588
2023-07-31	$46.06	$46.42	$45.96	$46.07	$46.07	487,575
2023-07-28	$47.19	$47.50	$46.00	$46.07	$46.07	265,944
2023-07-27	$47.38	$47.85	$47.03	$47.12	$47.12	579,671
2023-07-26	$47.10	$47.98	$47.05	$47.50	$47.50	196,906
2023-07-25	$46.51	$47.49	$46.38	$47.32	$47.32	303,996
2023-07-24	$46.43	$46.96	$45.70	$46.76	$46.76	262,749
2023-07-21	$46.72	$46.92	$45.94	$46.59	$46.59	872,350
2023-07-20	$45.60	$46.63	$45.46	$46.60	$46.60	1,471,685
2023-07-19	$42.62	$42.80	$41.38	$41.94	$41.94	131,964
2023-07-18	$41.86	$42.65	$41.63	$42.62	$42.62	164,230
2023-07-17	$41.32	$42.32	$41.32	$41.75	$41.75	85,061
2023-07-14	$40.89	$41.35	$40.46	$41.32	$41.32	78,679
2023-07-13	$41.38	$41.44	$40.62	$40.97	$40.97	75,435
2023-07-12	$41.45	$41.49	$41.12	$41.37	$41.37	87,877
2023-07-11	$41.00	$41.12	$40.66	$41.03	$41.03	156,999
2023-07-10	$39.00	$40.93	$38.85	$40.80	$40.80	138,472
2023-07-07	$37.99	$39.10	$37.94	$38.84	$38.84	98,498
2023-07-06	$38.18	$38.31	$37.45	$37.67	$37.67	62,888
2023-07-05	$37.80	$38.56	$37.33	$38.37	$38.37	139,773
2023-07-03	$37.79	$38.16	$37.75	$38.12	$38.12	33,010
2023-06-30	$37.90	$38.17	$37.69	$37.79	$37.79	107,983
2023-06-29	$36.78	$38.14	$36.43	$37.66	$37.66	80,351
2023-06-28	$35.88	$36.83	$35.66	$36.83	$36.83	64,591
2023-06-27	$35.92	$36.46	$35.72	$35.86	$35.86	63,950
2023-06-26	$35.97	$36.65	$35.70	$35.74	$35.74	51,332
2023-06-23	$36.35	$36.85	$35.84	$36.07	$36.07	253,452
2023-06-22	$36.79	$36.82	$36.16	$36.73	$36.73	73,184
2023-06-21	$36.33	$37.04	$36.33	$36.78	$36.78	45,899
2023-06-20	$36.65	$36.67	$35.86	$36.50	$36.50	77,666
2023-06-16	$37.17	$37.30	$36.28	$36.79	$36.79	93,807
2023-06-15	$36.37	$36.96	$35.99	$36.88	$36.88	56,715
2023-06-14	$37.17	$37.17	$36.32	$36.55	$36.55	57,709
2023-06-13	$36.89	$37.45	$36.73	$37.03	$37.03	72,664
2023-06-12	$37.09	$37.21	$36.84	$36.85	$36.85	41,999
2023-06-09	$36.63	$37.03	$36.42	$36.95	$36.95	42,541
2023-06-08	$36.92	$36.92	$36.22	$36.82	$36.82	73,999
2023-06-07	$35.00	$36.92	$35.00	$36.75	$36.75	88,739
2023-06-06	$33.14	$34.86	$33.14	$34.86	$34.86	124,705
2023-06-05	$34.06	$34.27	$33.07	$33.16	$33.16	118,136
2023-06-02	$33.58	$34.68	$33.42	$34.27	$34.27	99,446
2023-06-01	$33.32	$33.37	$33.06	$33.18	$33.18	47,295
2023-05-31	$33.64	$33.74	$32.63	$33.16	$33.16	140,958
2023-05-30	$34.04	$34.25	$33.62	$33.69	$33.69	68,961
2023-05-26	$33.51	$34.05	$33.25	$33.77	$33.77	76,988
2023-05-25	$33.75	$33.90	$33.15	$33.54	$33.54	70,785
2023-05-24	$34.33	$34.43	$33.82	$33.82	$33.82	53,601
2023-05-23	$34.32	$34.76	$34.00	$34.34	$34.34	67,898
2023-05-22	$34.12	$34.64	$33.86	$34.32	$34.32	64,792
2023-05-19	$34.64	$34.90	$33.87	$34.11	$34.11	56,220
2023-05-18	$34.14	$34.33	$33.91	$34.32	$34.32	55,797
2023-05-17	$34.00	$34.41	$33.43	$34.25	$34.25	58,584
2023-05-16	$33.24	$34.06	$33.24	$33.80	$33.80	80,238
2023-05-15	$33.13	$33.77	$33.09	$33.55	$33.55	54,295
2023-05-12	$33.76	$34.08	$33.09	$33.15	$33.15	66,778
2023-05-11	$35.43	$35.85	$33.10	$33.54	$33.54	107,605
2023-05-10	$34.95	$36.10	$34.05	$35.58	$35.58	116,782
2023-05-09	$32.92	$34.22	$32.70	$33.76	$33.76	71,273
2023-05-08	$33.64	$33.64	$32.96	$33.16	$33.16	80,120
2023-05-05	$33.38	$33.81	$33.28	$33.63	$33.63	78,354
2023-05-04	$33.29	$33.61	$32.82	$33.07	$33.07	62,995
2023-05-03	$34.79	$34.79	$33.17	$33.52	$33.52	128,973
2023-05-02	$35.51	$35.51	$34.36	$34.71	$34.71	49,986
2023-05-01	$34.96	$35.78	$34.96	$35.62	$35.62	78,265
2023-04-28	$34.76	$35.22	$34.76	$34.96	$34.96	66,945
2023-04-27	$34.68	$35.24	$34.44	$35.02	$35.02	66,047
2023-04-26	$35.64	$35.64	$34.11	$34.74	$34.74	82,958
2023-04-25	$35.74	$36.20	$35.61	$35.92	$35.92	84,761
2023-04-24	$34.95	$35.88	$34.95	$35.80	$35.80	64,189
2023-04-21	$34.88	$35.57	$34.56	$34.81	$34.81	121,977
2023-04-20	$34.55	$35.25	$34.55	$34.93	$34.93	73,655
2023-04-19	$34.89	$34.89	$34.06	$34.68	$34.68	60,731
2023-04-18	$36.34	$36.34	$34.92	$35.06	$35.06	123,100
2023-04-17	$35.10	$35.61	$35.10	$35.61	$35.61	43,192
2023-04-14	$35.28	$35.62	$34.99	$35.13	$35.13	31,602
2023-04-13	$35.19	$35.49	$34.82	$35.22	$35.22	83,814
2023-04-12	$34.89	$35.33	$34.83	$35.16	$35.16	47,038
2023-04-11	$34.78	$35.15	$34.46	$34.72	$34.72	34,442
2023-04-10	$34.12	$34.65	$34.12	$34.55	$34.55	48,616
2023-04-06	$33.78	$34.43	$33.67	$34.12	$34.12	55,137
2023-04-05	$34.87	$34.87	$33.26	$33.73	$33.73	79,281
2023-04-04	$35.22	$35.39	$34.76	$35.07	$35.07	108,354
2023-04-03	$35.44	$35.48	$34.38	$35.24	$35.24	91,891
2023-03-31	$35.47	$35.97	$35.32	$35.61	$35.61	144,050
2023-03-30	$34.79	$35.37	$34.67	$35.34	$35.34	113,436
2023-03-29	$34.89	$35.03	$33.87	$34.70	$34.70	134,929
2023-03-28	$34.38	$34.73	$34.32	$34.67	$34.67	44,946
2023-03-27	$33.95	$34.74	$33.95	$34.52	$34.52	57,709
2023-03-24	$33.66	$33.88	$33.27	$33.75	$33.75	60,339
2023-03-23	$35.20	$35.66	$33.73	$33.81	$33.81	127,476
2023-03-22	$35.43	$36.31	$35.11	$35.18	$35.18	145,272
2023-03-21	$35.37	$36.08	$35.24	$35.47	$35.47	120,220
2023-03-20	$34.71	$35.30	$34.59	$34.95	$34.95	117,065
2023-03-17	$34.73	$35.17	$34.36	$34.68	$34.68	168,459
2023-03-16	$33.77	$35.20	$33.77	$34.89	$34.89	74,808
2023-03-15	$34.87	$35.24	$33.49	$34.11	$34.11	106,068
2023-03-14	$35.04	$35.98	$35.03	$35.53	$35.53	119,652
2023-03-13	$35.13	$35.39	$33.96	$34.32	$34.32	99,235
2023-03-10	$35.89	$36.45	$35.41	$35.63	$35.63	86,225
2023-03-09	$36.96	$37.27	$35.97	$35.98	$35.98	68,046
2023-03-08	$37.71	$37.79	$36.75	$36.90	$36.90	103,736
2023-03-07	$36.46	$37.90	$36.17	$37.58	$37.58	97,204
2023-03-06	$36.53	$36.63	$35.45	$36.21	$36.21	126,246
2023-03-03	$35.84	$37.06	$35.73	$36.49	$36.49	109,045
2023-03-02	$36.51	$37.43	$33.72	$35.61	$35.61	262,819
2023-03-01	$36.00	$37.39	$35.70	$37.16	$37.16	149,685
2023-02-28	$36.07	$36.51	$35.94	$35.98	$35.98	124,647
2023-02-27	$36.17	$36.77	$35.91	$36.22	$36.22	73,665
2023-02-24	$35.61	$36.07	$35.07	$35.93	$35.93	128,722
2023-02-23	$37.03	$37.11	$35.43	$35.96	$35.96	119,733
2023-02-22	$37.21	$37.43	$36.72	$36.82	$36.82	88,001
2023-02-21	$38.02	$38.02	$37.26	$37.26	$37.26	83,349
2023-02-17	$37.76	$38.22	$37.42	$38.12	$38.12	105,900
2023-02-16	$38.03	$38.16	$37.49	$37.60	$37.60	140,286
2023-02-15	$38.04	$38.68	$37.80	$38.25	$38.25	81,265
2023-02-14	$38.44	$38.68	$37.93	$38.28	$38.28	55,258
2023-02-13	$38.54	$38.79	$38.17	$38.48	$38.48	78,354
2023-02-10	$38.02	$38.67	$37.67	$38.59	$38.59	84,771
2023-02-09	$38.45	$38.85	$38.16	$38.21	$38.21	69,159
2023-02-08	$38.47	$38.58	$38.01	$38.30	$38.30	101,899
2023-02-07	$37.59	$38.64	$37.23	$38.50	$38.50	104,941
2023-02-06	$37.82	$38.00	$37.31	$37.72	$37.72	67,049
2023-02-03	$37.17	$38.00	$37.17	$37.82	$37.82	66,942
2023-02-02	$37.19	$37.62	$36.78	$37.54	$37.54	134,554
2023-02-01	$37.20	$37.32	$36.41	$37.07	$37.07	102,607
2023-01-31	$37.02	$37.48	$36.95	$37.20	$37.20	101,863
2023-01-30	$37.00	$37.16	$36.70	$36.90	$36.90	89,773
2023-01-27	$37.52	$37.60	$36.82	$37.00	$37.00	123,765
2023-01-26	$37.89	$38.00	$37.46	$37.77	$37.77	174,146
2023-01-25	$37.21	$37.85	$36.82	$37.74	$37.74	88,763
2023-01-24	$37.69	$37.95	$37.34	$37.63	$37.63	148,109
2023-01-23	$36.86	$38.46	$36.57	$37.80	$37.80	189,755
2023-01-20	$35.83	$37.18	$35.34	$37.06	$37.06	117,781
2023-01-19	$35.83	$36.43	$35.68	$35.92	$35.92	197,043
2023-01-18	$36.30	$36.67	$35.54	$36.08	$36.08	149,790
2023-01-17	$34.84	$36.21	$33.88	$36.11	$36.11	126,101
2023-01-13	$34.46	$35.16	$33.92	$35.07	$35.07	123,259
2023-01-12	$35.53	$35.53	$34.13	$34.84	$34.84	273,445
2023-01-11	$34.26	$35.50	$34.02	$35.41	$35.41	234,140
2023-01-10	$33.21	$33.72	$33.08	$33.57	$33.57	93,450
2023-01-09	$33.24	$33.69	$32.95	$33.41	$33.41	102,958
2023-01-06	$31.86	$33.90	$31.79	$33.19	$33.19	210,569
2023-01-05	$31.57	$31.81	$31.02	$31.75	$31.75	60,307
2023-01-04	$32.73	$33.03	$31.68	$31.92	$31.92	86,516
2023-01-03	$32.64	$33.03	$32.19	$32.70	$32.70	87,140
2022-12-30	$32.49	$32.93	$32.41	$32.48	$32.48	89,297
2022-12-29	$32.65	$32.88	$30.76	$32.57	$32.57	78,877
2022-12-28	$32.37	$32.90	$32.24	$32.55	$32.55	133,969
2022-12-27	$32.29	$32.54	$32.05	$32.45	$32.45	63,021
2022-12-23	$31.60	$32.17	$31.57	$32.17	$32.17	66,260
2022-12-22	$31.18	$31.73	$31.06	$31.65	$31.65	166,898
2022-12-21	$30.79	$31.46	$30.64	$31.44	$31.44	98,568
2022-12-20	$30.09	$30.81	$30.08	$30.59	$30.59	87,848
2022-12-19	$30.75	$30.75	$29.84	$30.30	$30.30	153,574
2022-12-16	$30.93	$31.34	$30.85	$30.87	$30.87	185,017
2022-12-15	$32.58	$32.65	$30.78	$30.98	$30.98	123,440
2022-12-14	$32.35	$33.10	$32.30	$32.95	$32.95	334,295
2022-12-13	$32.36	$32.76	$31.60	$32.19	$32.19	125,928
2022-12-12	$30.81	$31.95	$30.63	$31.52	$31.52	99,421
2022-12-09	$31.16	$31.53	$30.65	$30.71	$30.71	63,904
2022-12-08	$30.88	$31.43	$30.85	$31.39	$31.39	59,918
2022-12-07	$31.09	$31.29	$30.74	$30.87	$30.87	41,279
2022-12-06	$31.32	$31.80	$30.71	$31.04	$31.04	107,215
2022-12-05	$31.83	$31.83	$31.16	$31.39	$31.39	63,719
2022-12-02	$31.50	$31.95	$31.14	$31.91	$31.91	78,090
2022-12-01	$31.82	$32.05	$31.50	$31.91	$31.91	67,095
2022-11-30	$30.70	$31.64	$30.40	$31.60	$31.60	101,224
2022-11-29	$31.90	$31.94	$30.80	$30.87	$30.87	80,806
2022-11-28	$32.31	$32.38	$31.48	$31.89	$31.89	90,954
2022-11-25	$32.53	$32.53	$31.90	$32.31	$32.31	66,563
2022-11-23	$30.44	$32.42	$30.44	$32.36	$32.36	363,410
2022-11-22	$29.75	$30.57	$29.75	$30.47	$30.47	74,434
2022-11-21	$29.99	$30.17	$29.68	$29.78	$29.78	60,680
2022-11-18	$30.68	$30.68	$29.93	$30.23	$30.23	101,928
2022-11-17	$29.10	$30.41	$29.04	$30.31	$30.31	168,656
2022-11-16	$29.26	$30.17	$29.11	$29.55	$29.55	134,634
2022-11-15	$29.14	$29.84	$28.65	$29.56	$29.56	140,005
2022-11-14	$28.74	$28.99	$28.27	$28.88	$28.88	126,968
2022-11-11	$29.26	$29.56	$28.69	$28.79	$28.79	122,231
2022-11-10	$29.11	$29.50	$28.73	$29.24	$29.24	105,135
2022-11-09	$28.92	$29.10	$28.13	$28.30	$28.30	55,978
2022-11-08	$28.81	$29.17	$28.55	$28.99	$28.99	119,839
2022-11-07	$28.34	$28.81	$28.02	$28.71	$28.71	118,924
2022-11-04	$27.87	$28.05	$27.48	$28.02	$28.02	90,902
2022-11-03	$27.06	$28.05	$27.06	$27.64	$27.64	127,941
2022-11-02	$27.64	$28.08	$27.18	$27.36	$27.36	135,113
2022-11-01	$27.80	$27.91	$27.35	$27.70	$27.70	91,260
2022-10-31	$27.04	$27.93	$26.66	$27.47	$27.47	168,856
2022-10-28	$25.86	$26.97	$25.70	$26.91	$26.91	131,703
2022-10-27	$26.66	$27.15	$25.93	$26.06	$26.06	138,208
2022-10-26	$26.92	$27.04	$26.25	$26.65	$26.65	184,513
2022-10-25	$27.00	$27.27	$26.64	$26.69	$26.69	210,965
2022-10-24	$27.26	$28.05	$26.75	$27.03	$27.03	323,702
2022-10-21	$28.15	$28.15	$26.88	$27.04	$27.04	455,694
2022-10-20	$33.50	$33.50	$27.65	$27.97	$27.97	560,356
2022-10-19	$30.83	$32.45	$30.83	$32.31	$32.31	291,179
2022-10-18	$30.14	$31.21	$30.12	$31.10	$31.10	124,381
2022-10-17	$29.58	$30.03	$29.58	$29.84	$29.84	67,782
2022-10-14	$30.01	$30.08	$29.24	$29.31	$29.31	71,957
2022-10-13	$28.62	$29.98	$28.16	$29.92	$29.92	126,256
2022-10-12	$29.19	$29.50	$28.22	$28.85	$28.85	81,162
2022-10-11	$29.04	$29.19	$28.69	$29.02	$29.02	85,657
2022-10-10	$29.25	$29.43	$28.92	$29.14	$29.14	72,025
2022-10-07	$30.44	$30.44	$29.25	$29.31	$29.31	84,122
2022-10-06	$30.79	$30.94	$30.24	$30.62	$30.62	69,717
2022-10-05	$30.48	$30.95	$30.17	$30.75	$30.75	83,966
2022-10-04	$30.57	$31.10	$30.52	$30.82	$30.82	154,066
2022-10-03	$29.83	$30.51	$29.82	$30.29	$30.29	94,830
2022-09-30	$29.52	$30.13	$29.44	$29.57	$29.57	65,014
2022-09-29	$29.92	$29.96	$29.25	$29.57	$29.57	89,513
2022-09-28	$29.81	$30.29	$29.42	$30.11	$30.11	98,687
2022-09-27	$29.41	$29.81	$29.19	$29.56	$29.56	90,878
2022-09-26	$29.95	$29.95	$29.20	$29.23	$29.23	167,735
2022-09-23	$30.11	$30.38	$29.40	$29.79	$29.79	119,439
2022-09-22	$30.96	$30.99	$30.24	$30.41	$30.41	123,856
2022-09-21	$31.21	$31.67	$31.07	$31.11	$31.11	126,396
2022-09-20	$31.08	$31.12	$30.69	$31.01	$31.01	85,952
2022-09-19	$30.66	$31.30	$30.61	$31.28	$31.28	92,714
2022-09-16	$30.71	$31.15	$30.34	$30.97	$30.97	224,877
2022-09-15	$31.00	$31.50	$30.83	$31.11	$31.11	118,809
2022-09-14	$31.13	$31.63	$30.81	$31.16	$31.16	117,783
2022-09-13	$31.50	$31.64	$30.83	$31.21	$31.21	114,385
2022-09-12	$32.23	$32.68	$32.04	$32.15	$32.15	97,901
2022-09-09	$31.90	$32.37	$31.48	$32.23	$32.23	133,560
2022-09-08	$31.80	$31.90	$31.46	$31.70	$31.70	87,898
2022-09-07	$31.48	$32.15	$31.19	$32.00	$32.00	163,386
2022-09-06	$31.59	$31.84	$30.99	$31.49	$31.49	105,876
2022-09-02	$31.73	$32.17	$31.07	$31.36	$31.36	169,538
2022-09-01	$32.24	$32.35	$31.40	$31.49	$31.49	117,517
2022-08-31	$33.00	$33.07	$32.54	$32.57	$32.57	102,672
2022-08-30	$32.73	$33.01	$32.29	$32.85	$32.85	220,702
2022-08-29	$32.09	$32.85	$31.93	$32.75	$32.75	170,823
2022-08-26	$33.05	$33.15	$32.09	$32.10	$32.10	89,268
2022-08-25	$32.98	$33.47	$32.72	$33.12	$33.12	102,183
2022-08-24	$32.74	$32.96	$32.43	$32.84	$32.84	178,131
2022-08-23	$32.64	$32.91	$32.42	$32.73	$32.73	223,229
2022-08-22	$32.60	$32.77	$32.43	$32.64	$32.64	114,265
2022-08-19	$33.51	$33.62	$33.05	$33.05	$33.05	98,951
2022-08-18	$33.32	$33.85	$33.03	$33.73	$33.73	204,219
2022-08-17	$34.00	$34.00	$33.12	$33.35	$33.35	192,939
2022-08-16	$35.41	$35.85	$33.92	$34.13	$34.13	224,092
2022-08-15	$35.05	$35.62	$34.77	$35.57	$35.57	264,409
2022-08-12	$35.11	$35.25	$34.68	$35.22	$35.22	255,659
2022-08-11	$36.00	$36.02	$34.71	$34.97	$34.97	179,426
2022-08-10	$35.10	$35.94	$34.75	$35.87	$35.87	148,269
2022-08-09	$34.86	$35.01	$34.46	$34.73	$34.73	136,034
2022-08-08	$35.21	$35.44	$34.91	$35.03	$35.03	127,251
2022-08-05	$34.76	$35.37	$34.30	$35.22	$35.22	117,530
2022-08-04	$35.55	$36.14	$34.82	$34.97	$34.97	219,290
2022-08-03	$34.27	$35.37	$33.85	$35.26	$35.26	276,341
2022-08-02	$34.15	$34.25	$33.25	$33.89	$33.89	167,248
2022-08-01	$33.63	$34.25	$33.42	$33.79	$33.79	183,536
2022-07-29	$32.66	$34.08	$32.33	$33.56	$33.56	153,239
2022-07-28	$33.00	$33.00	$31.45	$32.29	$32.29	268,778
2022-07-27	$29.99	$30.84	$29.91	$30.39	$30.39	123,746
2022-07-26	$29.30	$29.71	$29.23	$29.69	$29.69	42,960
2022-07-25	$29.34	$29.53	$29.06	$29.30	$29.30	52,792
2022-07-22	$29.70	$29.90	$29.10	$29.35	$29.35	61,277
2022-07-21	$29.33	$29.79	$29.10	$29.79	$29.79	78,253
2022-07-20	$28.90	$29.49	$28.49	$29.41	$29.41	75,565
2022-07-19	$28.37	$29.07	$27.43	$28.84	$28.84	72,481
2022-07-18	$28.40	$28.77	$27.98	$28.11	$28.11	91,691
2022-07-15	$27.38	$28.21	$27.08	$28.12	$28.12	135,628
2022-07-14	$26.45	$26.96	$26.12	$26.95	$26.95	50,737
2022-07-13	$26.71	$27.05	$26.53	$26.80	$26.80	38,588
2022-07-12	$27.65	$28.00	$27.02	$27.08	$27.08	110,954
2022-07-11	$27.23	$27.71	$27.12	$27.60	$27.60	59,108
2022-07-08	$27.20	$27.68	$26.96	$27.48	$27.48	58,023
2022-07-07	$26.68	$27.36	$26.60	$27.29	$27.29	83,137
2022-07-06	$26.66	$26.91	$25.94	$26.53	$26.53	54,597
2022-07-05	$26.97	$27.76	$26.30	$26.82	$26.82	82,651
2022-07-01	$26.95	$27.40	$26.51	$27.14	$27.14	77,508
2022-06-30	$25.61	$27.01	$25.48	$26.96	$26.96	205,983
2022-06-29	$25.76	$25.89	$25.52	$25.77	$25.77	69,372
2022-06-28	$25.60	$25.92	$25.47	$25.83	$25.83	110,901
2022-06-27	$25.69	$25.95	$25.44	$25.47	$25.47	92,846
2022-06-24	$25.17	$25.73	$25.01	$25.54	$25.54	345,156
2022-06-23	$25.09	$25.55	$24.53	$24.92	$24.92	136,793
2022-06-22	$24.81	$25.42	$24.80	$25.01	$25.01	92,073
2022-06-21	$25.16	$25.72	$25.06	$25.08	$25.08	55,924
2022-06-17	$24.37	$25.01	$24.00	$24.87	$24.87	95,119
2022-06-16	$25.07	$25.36	$24.11	$24.24	$24.24	41,498
2022-06-15	$25.76	$26.03	$25.23	$25.61	$25.61	80,616
2022-06-14	$25.43	$25.58	$24.97	$25.51	$25.51	54,071
2022-06-13	$26.23	$26.41	$25.34	$25.45	$25.45	53,994
2022-06-10	$26.98	$27.19	$26.58	$26.78	$26.78	62,341
2022-06-09	$27.68	$28.01	$27.26	$27.47	$27.47	78,405
2022-06-08	$28.84	$28.84	$27.55	$27.82	$27.82	90,124
2022-06-07	$28.00	$28.49	$27.92	$28.43	$28.43	55,285
2022-06-06	$28.23	$28.34	$27.84	$28.16	$28.16	51,132
2022-06-03	$27.50	$28.20	$27.40	$28.07	$28.07	48,672
2022-06-02	$28.49	$28.59	$27.65	$27.72	$27.72	78,912
2022-06-01	$27.55	$28.48	$27.14	$28.30	$28.30	83,096
2022-05-31	$27.79	$28.26	$27.25	$27.57	$27.57	104,637
2022-05-27	$27.32	$28.14	$27.32	$27.98	$27.98	64,292
2022-05-26	$26.68	$27.31	$26.68	$27.13	$27.13	110,285
2022-05-25	$26.10	$26.80	$25.94	$26.56	$26.56	107,803
2022-05-24	$26.24	$26.39	$25.82	$26.17	$26.17	64,425
2022-05-23	$26.75	$26.75	$25.63	$26.32	$26.32	128,461
2022-05-20	$26.41	$26.53	$25.72	$26.44	$26.44	96,050
2022-05-19	$25.76	$26.25	$25.49	$26.08	$26.08	101,667
2022-05-18	$26.62	$26.74	$25.89	$25.98	$25.98	115,329
2022-05-17	$26.86	$27.03	$26.63	$26.83	$26.83	101,013
2022-05-16	$26.12	$26.58	$25.76	$26.52	$26.52	109,641
2022-05-13	$26.15	$26.43	$25.80	$26.08	$26.08	65,884
2022-05-12	$25.71	$26.06	$25.31	$25.80	$25.80	104,240
2022-05-11	$26.38	$26.92	$25.75	$25.77	$25.77	67,899
2022-05-10	$26.09	$27.10	$25.79	$26.47	$26.47	98,632
2022-05-09	$26.60	$26.72	$25.58	$25.67	$25.67	143,577
2022-05-06	$27.11	$27.18	$26.20	$26.85	$26.85	106,509
2022-05-05	$28.12	$28.12	$26.27	$27.35	$27.35	145,375
2022-05-04	$27.07	$28.19	$26.46	$28.10	$28.10	201,755
2022-05-03	$26.82	$26.99	$26.43	$26.87	$26.87	144,984
2022-05-02	$27.40	$27.63	$26.43	$26.82	$26.82	100,008
2022-04-29	$27.99	$28.17	$27.24	$27.30	$27.30	63,856
2022-04-28	$28.04	$28.18	$27.64	$28.13	$28.13	103,596
2022-04-27	$27.66	$28.14	$27.56	$27.74	$27.74	113,780
2022-04-26	$27.92	$28.08	$27.47	$27.53	$27.53	50,955
2022-04-25	$28.63	$29.24	$27.95	$28.23	$28.23	50,651
2022-04-22	$29.34	$29.34	$28.66	$28.67	$28.67	59,069
2022-04-21	$30.14	$30.39	$29.43	$29.48	$29.48	67,256
2022-04-20	$29.50	$29.79	$29.36	$29.48	$29.48	127,224
2022-04-19	$28.38	$29.45	$28.26	$29.28	$29.28	113,295
2022-04-18	$28.70	$28.91	$28.09	$28.36	$28.36	69,153
2022-04-14	$28.56	$28.97	$28.44	$28.70	$28.70	158,448
2022-04-13	$28.40	$28.76	$28.13	$28.46	$28.46	142,805
2022-04-12	$28.63	$29.69	$28.29	$28.37	$28.37	54,775
2022-04-11	$28.91	$29.63	$28.32	$28.37	$28.37	214,367
2022-04-08	$28.81	$29.66	$28.79	$28.85	$28.85	73,622
2022-04-07	$28.34	$28.97	$28.22	$28.73	$28.73	297,407
2022-04-06	$28.87	$29.42	$28.20	$28.28	$28.28	53,038
2022-04-05	$29.35	$29.46	$28.76	$28.94	$28.94	62,907
2022-04-04	$29.80	$30.57	$29.19	$29.27	$29.27	56,679
2022-04-01	$29.72	$30.01	$29.54	$29.77	$29.77	48,439
2022-03-31	$30.00	$30.25	$29.48	$29.61	$29.61	45,936
2022-03-30	$30.10	$30.35	$29.87	$30.00	$30.00	86,402
2022-03-29	$29.26	$30.17	$29.26	$30.00	$30.00	49,649
2022-03-28	$29.20	$29.20	$28.60	$28.98	$28.98	64,558
2022-03-25	$29.04	$29.68	$28.98	$29.31	$29.31	69,704
2022-03-24	$28.69	$29.06	$28.50	$28.86	$28.86	80,200
2022-03-23	$29.02	$29.05	$28.55	$28.61	$28.61	46,392
2022-03-22	$29.54	$29.78	$29.09	$29.20	$29.20	47,494
2022-03-21	$29.65	$29.96	$29.25	$29.35	$29.35	75,572
2022-03-18	$28.99	$29.69	$28.69	$29.42	$29.42	229,976
2022-03-17	$28.92	$29.33	$28.90	$29.09	$29.09	55,584
2022-03-16	$28.57	$29.14	$28.45	$28.85	$28.85	47,523
2022-03-15	$27.54	$28.50	$27.54	$28.38	$28.38	72,757
2022-03-14	$27.91	$28.07	$27.38	$27.60	$27.60	49,624
2022-03-11	$28.05	$28.43	$27.74	$27.74	$27.74	53,614
2022-03-10	$27.72	$27.97	$27.09	$27.80	$27.80	67,690
2022-03-09	$28.22	$28.60	$27.61	$27.95	$27.95	68,156
2022-03-08	$27.83	$28.36	$27.58	$27.80	$27.80	67,337
2022-03-07	$28.93	$28.93	$27.13	$27.53	$27.53	136,588
2022-03-04	$29.43	$29.43	$28.77	$28.93	$28.93	56,898
2022-03-03	$29.90	$31.19	$29.43	$29.78	$29.78	73,406
2022-03-02	$27.98	$29.86	$27.98	$29.65	$29.65	70,602
2022-03-01	$28.08	$28.08	$27.51	$27.78	$27.78	51,571
2022-02-28	$27.52	$28.12	$27.52	$28.04	$28.04	43,227
2022-02-25	$26.95	$28.11	$26.95	$27.65	$27.65	63,386
2022-02-24	$26.38	$27.01	$26.01	$26.93	$26.93	28,757
2022-02-23	$27.51	$27.78	$26.85	$26.96	$26.96	22,826
2022-02-22	$27.80	$28.01	$27.31	$27.38	$27.38	26,288
2022-02-18	$28.29	$28.65	$27.92	$27.95	$27.95	46,678
2022-02-17	$28.13	$28.72	$27.99	$28.42	$28.42	33,268
2022-02-16	$28.31	$28.42	$28.12	$28.42	$28.42	35,411
2022-02-15	$28.38	$28.55	$28.13	$28.31	$28.31	21,788
2022-02-14	$28.03	$28.24	$27.84	$28.09	$28.09	31,713
2022-02-11	$28.48	$28.58	$28.00	$28.11	$28.11	27,334
2022-02-10	$28.45	$28.91	$27.95	$28.39	$28.39	63,237
2022-02-09	$28.83	$29.07	$28.58	$28.65	$28.65	45,203
2022-02-08	$27.66	$28.85	$27.42	$28.48	$28.48	39,909
2022-02-07	$27.50	$28.18	$27.39	$28.00	$28.00	58,065
2022-02-04	$27.74	$28.09	$27.23	$27.47	$27.47	31,890
2022-02-03	$28.22	$28.58	$27.68	$27.81	$27.81	35,505
2022-02-02	$28.90	$28.91	$28.30	$28.45	$28.45	55,382
2022-02-01	$28.61	$28.89	$28.38	$28.84	$28.84	54,292
2022-01-31	$27.56	$28.62	$27.20	$28.61	$28.61	70,560
2022-01-28	$27.47	$29.72	$26.98	$27.67	$27.67	39,246
2022-01-27	$27.97	$28.21	$27.39	$27.47	$27.47	61,242
2022-01-26	$29.07	$29.57	$27.50	$27.83	$27.83	39,931
2022-01-25	$29.18	$29.21	$28.15	$28.79	$28.79	80,173
2022-01-24	$29.22	$29.75	$28.64	$29.38	$29.38	96,643
2022-01-21	$30.13	$30.33	$29.54	$29.55	$29.55	135,087
2022-01-20	$30.52	$31.43	$30.40	$30.41	$30.41	64,962
2022-01-19	$30.54	$30.82	$30.31	$30.38	$30.38	66,453
2022-01-18	$30.88	$30.90	$29.85	$30.08	$30.08	67,297
2022-01-14	$31.39	$31.56	$30.37	$31.24	$31.24	25,206
2022-01-13	$31.39	$31.80	$31.31	$31.55	$31.55	31,141
2022-01-12	$31.53	$31.67	$31.16	$31.26	$31.26	52,761
2022-01-11	$31.21	$31.44	$30.64	$31.31	$31.31	43,461
2022-01-10	$31.38	$31.38	$30.90	$31.32	$31.32	29,868
2022-01-07	$32.24	$32.43	$31.54	$31.54	$31.54	29,557
2022-01-06	$32.03	$32.44	$31.82	$32.25	$32.25	34,266
2022-01-05	$32.61	$32.97	$31.95	$32.03	$32.03	35,211
2022-01-04	$32.29	$33.03	$31.98	$32.63	$32.63	56,208
2022-01-03	$32.13	$32.77	$31.97	$32.06	$32.06	49,426
2021-12-31	$31.58	$32.25	$31.56	$32.02	$32.02	34,017
2021-12-30	$32.10	$32.28	$31.50	$31.64	$31.64	51,610
2021-12-29	$31.79	$32.06	$31.50	$31.99	$31.99	36,852
2021-12-28	$32.25	$32.72	$31.63	$31.79	$31.79	47,597
2021-12-27	$31.40	$32.14	$31.01	$32.01	$32.01	53,176
2021-12-23	$31.20	$31.38	$30.95	$31.29	$31.29	36,879
2021-12-22	$30.95	$31.04	$30.40	$30.96	$30.96	30,309
2021-12-21	$30.32	$31.18	$30.12	$31.00	$31.00	58,953
2021-12-20	$30.28	$30.28	$29.12	$29.92	$29.92	79,256
2021-12-17	$31.56	$31.75	$30.51	$30.75	$30.75	121,764
2021-12-16	$32.26	$32.31	$31.43	$31.55	$31.55	50,710
2021-12-15	$31.71	$31.90	$30.84	$31.49	$31.49	93,756
2021-12-14	$31.46	$32.07	$31.02	$31.55	$31.55	88,134
2021-12-13	$32.35	$32.35	$31.43	$31.45	$31.45	76,793
2021-12-10	$32.81	$32.98	$32.22	$32.35	$32.35	39,653
2021-12-09	$33.14	$33.40	$32.59	$32.59	$32.59	47,293
2021-12-08	$33.74	$34.50	$33.36	$33.40	$33.40	34,468
2021-12-07	$33.36	$34.11	$33.36	$33.68	$33.68	79,575
2021-12-06	$32.75	$33.10	$32.56	$33.01	$33.01	55,371
2021-12-03	$33.20	$33.20	$32.30	$32.48	$32.48	38,457
2021-12-02	$32.37	$33.43	$32.15	$33.16	$33.16	57,917
2021-12-01	$33.05	$33.64	$32.19	$32.24	$32.24	95,902
2021-11-30	$33.02	$33.31	$32.07	$32.09	$32.09	59,228
2021-11-29	$33.98	$34.37	$33.13	$33.32	$33.32	55,823
2021-11-26	$33.42	$33.77	$32.11	$33.51	$33.51	101,191
2021-11-24	$34.95	$34.95	$33.42	$34.42	$34.42	37,953
2021-11-23	$34.16	$34.58	$33.86	$34.40	$34.40	57,598
2021-11-22	$33.81	$34.68	$33.63	$34.13	$34.13	114,260
2021-11-19	$33.73	$34.03	$33.24	$33.63	$33.63	50,593
2021-11-18	$34.31	$34.59	$33.69	$34.01	$34.01	56,487
2021-11-17	$34.39	$34.67	$33.74	$34.13	$34.13	90,315
2021-11-16	$34.41	$35.17	$34.01	$34.58	$34.58	94,591
2021-11-15	$34.50	$34.60	$34.10	$34.33	$34.33	75,494
2021-11-12	$35.16	$35.16	$34.32	$34.48	$34.48	54,878
2021-11-11	$35.15	$35.24	$34.87	$34.98	$34.98	119,551
2021-11-10	$35.05	$35.31	$34.85	$35.06	$35.06	52,641
2021-11-09	$35.23	$35.37	$34.42	$34.97	$34.97	69,089
2021-11-08	$35.51	$36.15	$35.14	$35.18	$35.18	66,834
2021-11-05	$35.28	$35.95	$35.22	$35.30	$35.30	87,991
2021-11-04	$35.64	$35.80	$34.59	$34.98	$34.98	47,363
2021-11-03	$35.43	$35.80	$35.10	$35.35	$35.35	67,864
2021-11-02	$35.61	$35.94	$34.90	$35.37	$35.37	89,686
2021-11-01	$35.08	$36.29	$35.08	$35.45	$35.45	139,201
2021-10-29	$34.11	$34.81	$34.01	$34.67	$34.67	64,986
2021-10-28	$33.56	$34.42	$33.56	$34.10	$34.10	75,797
2021-10-27	$33.70	$34.10	$33.20	$33.33	$33.33	79,541
2021-10-26	$34.15	$34.59	$33.21	$33.59	$33.59	98,467
2021-10-25	$33.60	$34.09	$32.90	$33.95	$33.95	82,400
2021-10-22	$33.50	$35.09	$32.89	$33.20	$33.20	108,559
2021-10-21	$30.64	$34.00	$30.64	$32.60	$32.60	94,932
2021-10-20	$30.61	$30.75	$30.00	$30.36	$30.36	42,932
2021-10-19	$31.77	$32.01	$30.33	$30.57	$30.57	37,827
2021-10-18	$30.52	$32.01	$30.52	$31.71	$31.71	48,450
2021-10-15	$29.97	$31.38	$29.56	$30.83	$30.83	207,033
2021-10-14	$29.48	$29.66	$29.27	$29.50	$29.50	163,705
2021-10-13	$29.50	$29.51	$28.88	$29.07	$29.07	66,177
2021-10-12	$29.50	$29.64	$29.22	$29.50	$29.50	57,638
2021-10-11	$29.49	$29.97	$28.92	$29.44	$29.44	33,751
2021-10-08	$29.50	$29.59	$29.20	$29.50	$29.50	39,703
2021-10-07	$29.30	$29.55	$29.21	$29.50	$29.50	33,969
2021-10-06	$28.96	$29.74	$28.86	$29.10	$29.10	28,973
2021-10-05	$29.05	$29.41	$29.01	$29.34	$29.34	28,279
2021-10-04	$29.39	$29.77	$28.99	$29.03	$29.03	40,684
2021-10-01	$29.25	$29.77	$29.07	$29.55	$29.55	35,656
2021-09-30	$30.12	$30.12	$28.96	$28.98	$28.98	51,646
2021-09-29	$29.68	$29.97	$29.45	$29.97	$29.97	26,365
2021-09-28	$30.00	$30.26	$29.30	$29.50	$29.50	31,429
2021-09-27	$29.27	$30.16	$29.25	$30.00	$30.00	38,905
2021-09-24	$28.48	$29.28	$28.48	$29.17	$29.17	30,705
2021-09-23	$28.26	$28.77	$28.24	$28.60	$28.60	31,323
2021-09-22	$27.67	$28.30	$27.62	$28.04	$28.04	19,778
2021-09-21	$27.50	$27.74	$27.18	$27.38	$27.38	15,573
2021-09-20	$27.22	$27.51	$26.78	$27.19	$27.19	21,976
2021-09-17	$28.48	$28.66	$27.52	$27.94	$27.94	74,138
2021-09-16	$28.85	$29.02	$27.98	$28.37	$28.37	28,873
2021-09-15	$28.06	$29.02	$28.00	$28.79	$28.79	35,459
2021-09-14	$28.54	$28.54	$27.94	$28.08	$28.08	28,357
2021-09-13	$28.07	$28.43	$27.82	$28.41	$28.41	28,401
2021-09-10	$28.46	$28.63	$27.72	$27.75	$27.75	29,084
2021-09-09	$28.66	$28.84	$28.23	$28.25	$28.25	34,774
2021-09-08	$28.93	$29.22	$28.64	$28.85	$28.85	44,715
2021-09-07	$29.57	$29.57	$28.80	$29.00	$29.00	44,368
2021-09-03	$29.61	$29.61	$29.27	$29.37	$29.37	21,855
2021-09-02	$29.75	$30.03	$29.26	$29.71	$29.71	40,145
2021-09-01	$29.54	$29.86	$28.96	$29.62	$29.62	29,214
2021-08-31	$28.82	$29.72	$28.74	$29.54	$29.54	30,365
2021-08-30	$29.22	$29.22	$28.43	$28.87	$28.87	29,691
2021-08-27	$28.48	$29.37	$28.48	$29.22	$29.22	19,813
2021-08-26	$28.54	$28.87	$28.16	$28.33	$28.33	26,156
2021-08-25	$28.60	$28.96	$28.21	$28.44	$28.44	21,028
2021-08-24	$28.80	$28.94	$28.33	$28.60	$28.60	31,161
2021-08-23	$28.54	$29.10	$28.28	$28.64	$28.64	29,639
2021-08-20	$28.35	$28.55	$27.64	$28.44	$28.44	35,013
2021-08-19	$28.17	$28.49	$27.97	$28.41	$28.41	36,926
2021-08-18	$28.05	$28.70	$28.00	$28.36	$28.36	49,588
2021-08-17	$28.27	$28.50	$27.62	$28.21	$28.21	19,868
2021-08-16	$28.37	$29.08	$28.37	$28.56	$28.56	31,793
2021-08-13	$29.46	$29.46	$28.51	$28.67	$28.67	34,443
2021-08-12	$30.18	$30.18	$29.10	$29.46	$29.46	26,888
2021-08-11	$30.00	$30.04	$29.09	$30.04	$30.04	17,611
2021-08-10	$28.94	$30.13	$28.94	$29.98	$29.98	49,808
2021-08-09	$28.60	$29.45	$28.40	$28.90	$28.90	66,132
2021-08-06	$28.87	$28.91	$28.30	$28.58	$28.58	27,739
2021-08-05	$28.24	$28.68	$28.00	$28.56	$28.56	28,627
2021-08-04	$28.79	$28.99	$27.57	$28.12	$28.12	59,124
2021-08-03	$29.00	$30.00	$28.50	$28.93	$28.93	121,001
2021-08-02	$28.18	$29.01	$28.18	$28.86	$28.86	63,459
2021-07-30	$27.94	$28.26	$27.45	$28.18	$28.18	70,121
2021-07-29	$29.45	$29.87	$27.48	$27.88	$27.88	59,215
2021-07-28	$27.55	$28.63	$27.45	$28.00	$28.00	36,784
2021-07-27	$27.36	$27.60	$27.10	$27.40	$27.40	19,528
2021-07-26	$27.41	$27.61	$27.13	$27.46	$27.46	40,260
2021-07-23	$27.51	$29.01	$27.11	$27.28	$27.28	18,754
2021-07-22	$28.32	$28.32	$27.19	$27.35	$27.35	23,749
2021-07-21	$28.40	$28.80	$28.11	$28.45	$28.45	46,014
2021-07-20	$27.20	$28.42	$27.20	$28.11	$28.11	72,969
2021-07-19	$27.08	$27.47	$26.15	$27.05	$27.05	44,511
2021-07-16	$28.12	$28.33	$27.57	$27.66	$27.66	101,306
2021-07-15	$28.08	$28.29	$27.45	$27.81	$27.81	64,125
2021-07-14	$28.79	$28.99	$27.96	$28.25	$28.25	57,502
2021-07-13	$28.99	$29.18	$28.34	$28.52	$28.52	80,146
2021-07-12	$28.99	$29.29	$28.62	$29.07	$29.07	47,639
2021-07-09	$28.95	$29.30	$28.61	$29.15	$29.15	45,407
2021-07-08	$28.60	$29.11	$28.29	$28.53	$28.53	27,588
2021-07-07	$29.27	$29.62	$28.76	$29.28	$29.28	38,038
2021-07-06	$29.77	$29.77	$28.64	$29.30	$29.30	45,032
2021-07-02	$30.12	$30.29	$29.52	$29.72	$29.72	36,546
2021-07-01	$29.87	$30.32	$29.57	$30.10	$30.10	52,321
2021-06-30	$29.65	$30.05	$29.48	$29.68	$29.68	42,498
2021-06-29	$30.30	$30.51	$29.53	$29.87	$29.87	49,268
2021-06-28	$29.31	$30.38	$29.09	$30.07	$30.07	83,453
2021-06-25	$28.83	$29.69	$28.56	$29.21	$29.21	391,453
2021-06-24	$28.69	$29.19	$28.17	$28.88	$28.88	83,768
2021-06-23	$28.68	$28.68	$28.21	$28.46	$28.46	61,974
2021-06-22	$28.86	$28.99	$28.03	$28.50	$28.50	49,811
2021-06-21	$28.30	$28.91	$28.10	$28.84	$28.84	57,982
2021-06-18	$28.81	$29.45	$27.75	$28.08	$28.08	104,151
2021-06-17	$29.93	$30.11	$29.25	$29.52	$29.52	63,671
2021-06-16	$30.19	$30.21	$29.86	$29.91	$29.91	59,936
2021-06-15	$29.62	$30.39	$29.52	$30.36	$30.36	41,681
2021-06-14	$29.95	$30.10	$29.32	$29.72	$29.72	50,563
2021-06-11	$30.10	$30.23	$29.73	$29.95	$29.95	41,198
2021-06-10	$30.40	$30.54	$29.86	$29.99	$29.99	40,752
2021-06-09	$30.23	$30.27	$29.83	$30.23	$30.23	50,937
2021-06-08	$30.25	$30.48	$29.92	$30.13	$30.13	53,170
2021-06-07	$29.96	$30.51	$29.64	$30.22	$30.22	54,913
2021-06-04	$30.30	$30.38	$29.79	$30.03	$30.03	36,681
2021-06-03	$29.98	$30.35	$29.61	$30.05	$30.05	111,788
2021-06-02	$30.93	$30.93	$30.00	$30.30	$30.30	50,700
2021-06-01	$31.00	$31.15	$30.60	$30.72	$30.72	49,358
2021-05-28	$30.85	$31.60	$30.30	$30.80	$30.80	42,262
2021-05-27	$31.32	$31.66	$30.61	$30.61	$30.61	53,934
2021-05-26	$30.95	$31.81	$30.56	$30.94	$30.94	29,871
2021-05-25	$32.68	$32.72	$30.55	$30.63	$30.63	53,522
2021-05-24	$32.26	$32.81	$31.93	$32.42	$32.42	59,891
2021-05-21	$31.94	$32.21	$31.61	$31.93	$31.93	34,681
2021-05-20	$31.15	$31.91	$30.58	$31.55	$31.55	26,902
2021-05-19	$30.98	$31.18	$30.02	$30.85	$30.85	29,485
2021-05-18	$31.77	$32.10	$31.08	$31.54	$31.54	27,094
2021-05-17	$31.01	$31.93	$30.65	$31.77	$31.77	40,434
2021-05-14	$31.31	$31.82	$30.56	$30.80	$30.80	36,103
2021-05-13	$29.82	$31.36	$29.82	$30.98	$30.98	26,485
2021-05-12	$31.07	$32.21	$29.50	$29.69	$29.69	34,262
2021-05-11	$32.00	$32.76	$31.11	$31.16	$31.16	44,486
2021-05-10	$33.53	$34.91	$32.20	$32.21	$32.21	89,869
2021-05-07	$31.19	$33.10	$31.19	$32.92	$32.92	55,414
2021-05-06	$30.24	$31.06	$29.41	$31.00	$31.00	36,008
2021-05-05	$29.54	$31.90	$29.39	$29.79	$29.79	40,639
2021-05-04	$29.57	$29.66	$28.70	$28.95	$28.95	25,435
2021-05-03	$29.18	$29.99	$28.77	$29.93	$29.93	21,630
2021-04-30	$28.53	$28.98	$27.90	$28.72	$28.72	46,333
2021-04-29	$29.15	$29.45	$28.51	$28.98	$28.98	17,897
2021-04-28	$28.64	$28.86	$28.06	$28.85	$28.85	19,828
2021-04-27	$28.55	$29.09	$27.96	$28.85	$28.85	30,847
2021-04-26	$28.66	$28.70	$28.10	$28.19	$28.19	13,418
2021-04-23	$27.53	$28.98	$27.25	$28.53	$28.53	26,560
2021-04-22	$28.75	$29.10	$27.14	$27.38	$27.38	51,295
2021-04-21	$28.15	$28.98	$27.36	$28.70	$28.70	26,070
2021-04-20	$28.55	$28.94	$27.70	$28.08	$28.08	27,777
2021-04-19	$28.87	$29.16	$28.46	$28.75	$28.75	33,709
2021-04-16	$28.47	$29.49	$28.41	$29.08	$29.08	56,492
2021-04-15	$28.28	$28.40	$27.89	$28.22	$28.22	18,211
2021-04-14	$27.72	$28.15	$27.53	$28.00	$28.00	13,355
2021-04-13	$27.92	$28.42	$27.30	$27.41	$27.41	20,831
2021-04-12	$28.35	$28.50	$27.76	$28.06	$28.06	22,120
2021-04-09	$27.72	$28.23	$27.45	$28.16	$28.16	32,421
2021-04-08	$27.35	$27.63	$27.00	$27.62	$27.62	20,111
2021-04-07	$27.91	$27.91	$27.20	$27.41	$27.41	25,404
2021-04-06	$28.15	$28.18	$27.68	$27.84	$27.84	28,300
2021-04-05	$28.06	$28.25	$27.70	$28.11	$28.11	24,293
2021-04-01	$27.37	$28.44	$27.14	$27.81	$27.81	44,234
2021-03-31	$26.85	$27.93	$26.24	$27.13	$27.13	64,609
2021-03-30	$27.51	$28.23	$27.21	$27.42	$27.42	37,810
2021-03-29	$28.14	$29.07	$27.22	$27.35	$27.35	56,711
2021-03-26	$27.02	$28.40	$26.46	$28.15	$28.15	81,556
2021-03-25	$24.56	$27.00	$24.02	$26.80	$26.80	95,684
2021-03-24	$25.49	$26.26	$24.82	$24.82	$24.82	41,500
2021-03-23	$25.81	$27.10	$24.83	$25.01	$25.01	68,977
2021-03-22	$27.49	$27.49	$26.22	$26.23	$26.23	29,845
2021-03-19	$27.78	$28.39	$27.30	$27.61	$27.61	156,368
2021-03-18	$28.31	$28.72	$27.48	$27.64	$27.64	48,875
2021-03-17	$28.24	$28.67	$27.50	$28.26	$28.26	39,738
2021-03-16	$28.81	$29.12	$27.99	$28.16	$28.16	49,039
2021-03-15	$29.54	$29.61	$28.71	$29.05	$29.05	40,805
2021-03-12	$29.55	$29.85	$29.39	$29.67	$29.67	69,514
2021-03-11	$28.80	$29.51	$28.57	$29.39	$29.39	55,009
2021-03-10	$28.81	$29.13	$28.53	$28.80	$28.80	62,562
2021-03-09	$28.72	$29.10	$28.24	$28.53	$28.53	71,977
2021-03-08	$28.04	$28.81	$27.80	$28.46	$28.46	78,773
2021-03-05	$27.68	$28.36	$27.16	$28.08	$28.08	56,157
2021-03-04	$27.74	$28.35	$27.23	$27.40	$27.40	70,959
2021-03-03	$26.50	$28.60	$26.11	$27.50	$27.50	66,220
2021-03-02	$29.29	$30.00	$25.09	$25.57	$25.57	80,079
2021-03-01	$26.96	$27.59	$26.89	$27.00	$27.00	49,095
2021-02-26	$26.64	$26.97	$26.01	$26.22	$26.22	57,121
2021-02-25	$27.19	$27.43	$26.38	$26.48	$26.48	35,757
2021-02-24	$26.60	$27.70	$26.44	$27.19	$27.19	46,087
2021-02-23	$26.40	$27.11	$25.76	$26.38	$26.38	66,773
2021-02-22	$25.64	$26.73	$25.01	$26.57	$26.57	50,358
2021-02-19	$25.25	$26.07	$24.87	$25.95	$25.95	43,613
2021-02-18	$25.33	$25.51	$24.51	$25.16	$25.16	37,520
2021-02-17	$26.40	$26.80	$25.02	$25.58	$25.58	72,452
2021-02-16	$26.36	$27.22	$26.30	$26.49	$26.49	57,939
2021-02-12	$25.97	$26.31	$25.72	$26.17	$26.17	33,315
2021-02-11	$25.54	$26.38	$25.46	$26.09	$26.09	67,306
2021-02-10	$24.70	$25.55	$24.44	$25.24	$25.24	64,756
2021-02-09	$24.17	$24.56	$23.92	$24.32	$24.32	51,916
2021-02-08	$22.81	$24.22	$22.73	$24.03	$24.03	44,742
2021-02-05	$23.13	$23.13	$22.30	$22.54	$22.54	36,718
2021-02-04	$21.97	$22.88	$21.91	$22.84	$22.84	22,547
2021-02-03	$22.12	$22.17	$21.68	$22.01	$22.01	27,201
2021-02-02	$22.29	$22.33	$21.74	$22.20	$22.20	57,756
2021-02-01	$21.68	$21.95	$21.22	$21.77	$21.77	53,242
2021-01-29	$22.04	$22.39	$21.68	$21.70	$21.70	80,117
2021-01-28	$21.90	$22.48	$21.16	$22.08	$22.08	67,288
2021-01-27	$21.51	$22.02	$20.09	$21.69	$21.69	97,314
2021-01-26	$22.02	$22.74	$21.63	$22.02	$22.02	61,065
2021-01-25	$22.45	$22.67	$21.57	$21.70	$21.70	48,038
2021-01-22	$22.51	$22.76	$21.86	$22.58	$22.58	42,828
2021-01-21	$22.62	$22.84	$21.98	$22.60	$22.60	82,269
2021-01-20	$22.64	$23.08	$22.29	$22.48	$22.48	30,559
2021-01-19	$22.43	$22.98	$21.46	$22.59	$22.59	74,144
2021-01-15	$21.59	$22.45	$21.34	$22.27	$22.27	97,065
2021-01-14	$22.25	$22.30	$21.78	$22.01	$22.01	40,647
2021-01-13	$22.56	$22.85	$21.85	$21.98	$21.98	32,636
2021-01-12	$21.97	$22.60	$21.75	$22.44	$22.44	45,860
2021-01-11	$22.15	$22.54	$21.62	$21.89	$21.89	49,752
2021-01-08	$22.81	$23.92	$20.82	$22.55	$22.55	85,511
2021-01-07	$23.75	$23.92	$22.61	$22.74	$22.74	68,674
2021-01-06	$22.31	$23.84	$21.50	$23.26	$23.26	142,603
2021-01-05	$21.16	$22.41	$21.16	$21.83	$21.83	58,649
2021-01-04	$21.06	$21.95	$20.40	$21.11	$21.11	49,187
2020-12-31	$20.49	$21.29	$20.41	$21.07	$21.07	34,769
2020-12-30	$20.47	$20.89	$20.26	$20.40	$20.40	53,412
2020-12-29	$21.40	$21.90	$20.07	$20.32	$20.32	79,674
2020-12-28	$20.35	$21.47	$19.85	$21.40	$21.40	68,009
2020-12-24	$20.36	$20.55	$19.95	$20.20	$20.20	22,265
2020-12-23	$20.44	$20.62	$19.99	$20.27	$20.27	43,184
2020-12-22	$20.12	$20.44	$19.62	$20.24	$20.24	118,307
2020-12-21	$19.91	$20.46	$19.45	$20.08	$20.08	47,821
2020-12-18	$21.05	$21.58	$20.16	$20.17	$20.17	180,288
2020-12-17	$20.96	$21.37	$20.69	$20.87	$20.87	28,427
2020-12-16	$20.58	$21.46	$20.54	$20.80	$20.80	61,173
2020-12-15	$20.37	$21.00	$20.01	$20.58	$20.58	47,645
2020-12-14	$19.96	$21.44	$19.96	$20.13	$20.13	70,789
2020-12-11	$20.08	$20.48	$19.43	$19.65	$19.65	65,384
2020-12-10	$20.70	$21.40	$20.14	$20.27	$20.27	50,318
2020-12-09	$21.44	$22.11	$21.05	$21.09	$21.09	146,193
2020-12-08	$20.59	$21.35	$20.34	$20.99	$20.99	93,891
2020-12-07	$20.82	$21.24	$20.32	$21.05	$21.05	37,414
2020-12-04	$20.34	$21.03	$19.40	$20.88	$20.88	44,905
2020-12-03	$19.32	$20.34	$19.32	$20.13	$20.13	28,986
2020-12-02	$19.96	$19.99	$19.42	$19.84	$19.84	31,907
2020-12-01	$19.52	$20.70	$19.50	$19.90	$19.90	98,706
2020-11-30	$20.42	$20.64	$18.86	$19.27	$19.27	137,433
2020-11-27	$20.99	$21.01	$20.08	$20.61	$20.61	28,563
2020-11-25	$21.12	$21.40	$20.88	$21.11	$21.11	49,430
2020-11-24	$21.13	$21.95	$20.78	$21.54	$21.54	125,033
2020-11-23	$21.06	$21.59	$20.81	$21.07	$21.07	48,658
2020-11-20	$21.00	$21.08	$20.74	$21.00	$21.00	78,636
2020-11-19	$21.41	$21.41	$20.15	$21.13	$21.13	60,807
2020-11-18	$22.12	$22.49	$21.43	$21.55	$21.55	61,468
2020-11-17	$22.00	$22.34	$21.60	$22.06	$22.06	56,716
2020-11-16	$21.14	$22.20	$21.14	$22.15	$22.15	82,119
2020-11-13	$20.98	$21.36	$20.06	$20.63	$20.63	102,585
2020-11-12	$20.67	$21.26	$20.36	$20.68	$20.68	94,190
2020-11-11	$21.71	$21.71	$20.46	$21.17	$21.17	70,523
2020-11-10	$21.60	$22.03	$20.71	$21.36	$21.36	157,683
2020-11-09	$18.12	$22.27	$18.12	$21.58	$21.58	345,258
2020-11-06	$18.08	$18.08	$16.83	$16.92	$16.92	50,223
2020-11-05	$17.23	$18.29	$17.23	$18.16	$18.16	110,381
2020-11-04	$17.11	$17.43	$16.80	$17.18	$17.18	109,573
2020-11-03	$17.34	$17.62	$16.88	$17.35	$17.35	129,704
2020-11-02	$16.50	$17.22	$16.50	$17.07	$17.07	60,093
2020-10-30	$15.60	$17.16	$15.45	$16.48	$16.48	111,573
2020-10-29	$15.30	$15.73	$15.00	$15.67	$15.67	46,773
2020-10-28	$15.26	$15.61	$14.72	$15.35	$15.35	42,321
2020-10-27	$15.84	$15.96	$15.47	$15.66	$15.66	37,344
2020-10-26	$16.10	$16.24	$15.71	$15.91	$15.91	45,098
2020-10-23	$15.95	$16.44	$15.68	$16.24	$16.24	67,985
2020-10-22	$14.76	$15.96	$14.76	$15.85	$15.85	143,388
2020-10-21	$14.87	$14.92	$14.11	$14.82	$14.82	90,369
2020-10-20	$15.25	$15.42	$14.57	$14.69	$14.69	90,298
2020-10-19	$16.73	$16.73	$14.92	$15.09	$15.09	109,504
2020-10-16	$15.77	$15.99	$15.30	$15.32	$15.32	152,825
2020-10-15	$15.47	$16.84	$14.50	$16.06	$16.06	109,153
2020-10-14	$15.10	$15.81	$14.91	$15.26	$15.26	59,925
2020-10-13	$14.37	$15.09	$14.12	$14.96	$14.96	32,142
2020-10-12	$15.04	$15.04	$13.97	$14.56	$14.56	26,465
2020-10-09	$14.70	$14.70	$14.23	$14.49	$14.49	11,718
2020-10-08	$14.36	$14.76	$14.12	$14.60	$14.60	30,769
2020-10-07	$14.50	$14.82	$14.30	$14.36	$14.36	48,412
2020-10-06	$14.18	$15.10	$13.94	$14.29	$14.29	52,795
2020-10-05	$14.03	$14.17	$13.50	$13.96	$13.96	49,026
2020-10-02	$13.51	$14.20	$13.05	$13.96	$13.96	23,002
2020-10-01	$13.51	$13.96	$13.22	$13.88	$13.88	29,400
2020-09-30	$13.29	$13.49	$13.11	$13.35	$13.35	24,305
2020-09-29	$13.57	$13.92	$13.00	$13.32	$13.32	28,097
2020-09-28	$13.35	$13.92	$13.35	$13.56	$13.56	27,924
2020-09-25	$12.70	$13.22	$12.70	$13.10	$13.10	26,399
2020-09-24	$12.95	$13.19	$12.60	$12.86	$12.86	43,269
2020-09-23	$13.84	$14.09	$12.86	$12.90	$12.90	43,605
2020-09-22	$14.16	$14.16	$13.53	$13.63	$13.63	19,170
2020-09-21	$14.71	$14.76	$13.88	$14.04	$14.04	48,641
2020-09-18	$15.57	$15.75	$14.83	$14.86	$14.86	109,091
2020-09-17	$15.46	$15.70	$15.20	$15.43	$15.43	23,691
2020-09-16	$15.65	$16.02	$15.62	$15.67	$15.67	20,965
2020-09-15	$15.81	$16.06	$15.62	$15.76	$15.76	27,300
2020-09-14	$15.55	$15.84	$15.26	$15.57	$15.57	42,363
2020-09-11	$15.32	$15.59	$15.19	$15.39	$15.39	37,940
2020-09-10	$15.32	$15.59	$15.26	$15.35	$15.35	25,064
2020-09-09	$15.43	$15.46	$15.06	$15.31	$15.31	50,088
2020-09-08	$15.21	$15.57	$15.12	$15.20	$15.20	35,482
2020-09-04	$15.69	$15.69	$15.17	$15.37	$15.37	37,858
2020-09-03	$15.66	$15.93	$15.29	$15.34	$15.34	63,420
2020-09-02	$14.88	$15.71	$14.88	$15.66	$15.66	64,019
2020-09-01	$14.70	$15.01	$14.69	$14.90	$14.90	46,287
2020-08-31	$15.05	$15.05	$14.66	$14.68	$14.68	43,539
2020-08-28	$15.10	$15.23	$14.98	$15.11	$15.11	24,362
2020-08-27	$15.05	$15.21	$14.85	$15.08	$15.08	29,557
2020-08-26	$15.28	$15.36	$14.85	$15.05	$15.05	27,460
2020-08-25	$15.83	$15.83	$15.17	$15.25	$15.25	45,740
2020-08-24	$16.05	$16.11	$15.53	$15.64	$15.64	95,035
2020-08-21	$15.72	$16.14	$15.40	$15.81	$15.81	84,265
2020-08-20	$15.65	$15.93	$15.43	$15.86	$15.86	36,485
2020-08-19	$16.20	$16.51	$15.77	$15.93	$15.93	84,705
2020-08-18	$16.18	$16.34	$15.85	$16.10	$16.10	43,372
2020-08-17	$16.41	$16.41	$15.78	$16.20	$16.20	35,042
2020-08-14	$15.68	$16.40	$15.68	$16.21	$16.21	39,368
2020-08-13	$15.97	$16.06	$15.54	$15.87	$15.87	27,027
2020-08-12	$16.25	$16.48	$16.04	$16.14	$16.14	38,242
2020-08-11	$15.99	$16.27	$15.70	$15.84	$15.84	40,597
2020-08-10	$15.75	$16.20	$15.75	$15.88	$15.88	49,034
2020-08-07	$15.05	$15.71	$15.05	$15.60	$15.60	35,329
2020-08-06	$15.44	$15.53	$15.07	$15.14	$15.14	43,877
2020-08-05	$14.95	$15.43	$14.83	$15.36	$15.36	60,369
2020-08-04	$14.83	$15.00	$14.48	$14.77	$14.77	59,226
2020-08-03	$14.14	$15.07	$13.63	$14.93	$14.93	74,803
2020-07-31	$13.74	$13.96	$13.37	$13.93	$13.93	391,462
2020-07-30	$13.89	$14.27	$13.51	$13.86	$13.86	50,558
2020-07-29	$13.80	$14.38	$13.67	$14.24	$14.24	39,123
2020-07-28	$13.77	$14.00	$13.65	$13.79	$13.79	26,342
2020-07-27	$14.33	$14.50	$13.59	$13.74	$13.74	77,498
2020-07-24	$14.65	$15.08	$14.25	$14.31	$14.31	43,465
2020-07-23	$15.57	$15.57	$14.00	$14.63	$14.63	87,329
2020-07-22	$16.04	$16.38	$15.54	$15.87	$15.87	89,423
2020-07-21	$15.57	$16.16	$15.57	$15.86	$15.86	17,132
2020-07-20	$15.93	$15.93	$15.30	$15.41	$15.41	18,500
2020-07-17	$16.28	$16.47	$15.67	$16.03	$16.03	30,000
2020-07-16	$16.32	$16.58	$16.13	$16.37	$16.37	21,500
2020-07-15	$16.43	$16.71	$16.09	$16.40	$16.40	60,000
2020-07-14	$15.60	$15.96	$15.29	$15.93	$15.93	24,500
2020-07-13	$15.64	$16.05	$15.22	$15.62	$15.62	21,900
2020-07-10	$15.31	$15.72	$14.90	$15.39	$15.39	62,200
2020-07-09	$15.75	$15.75	$14.92	$15.06	$15.06	47,500
2020-07-08	$15.87	$16.49	$15.38	$15.80	$15.80	38,100
2020-07-07	$16.69	$16.94	$15.68	$15.78	$15.78	72,000
2020-07-06	$17.09	$17.12	$16.44	$17.00	$17.00	29,300
2020-07-02	$17.36	$17.44	$16.38	$16.55	$16.55	35,000
2020-07-01	$17.37	$17.79	$16.79	$16.92	$16.92	32,300
2020-06-30	$17.33	$17.50	$17.11	$17.46	$17.46	30,400
2020-06-29	$16.53	$17.69	$16.53	$17.42	$17.42	50,800
2020-06-26	$17.06	$17.06	$16.04	$16.36	$16.36	224,721
2020-06-25	$16.96	$17.43	$16.61	$17.31	$17.31	47,691
2020-06-24	$17.03	$17.26	$16.89	$17.03	$17.03	35,958
2020-06-23	$17.73	$17.73	$16.85	$17.38	$17.38	58,503
2020-06-22	$17.73	$18.26	$16.81	$17.32	$17.32	33,571
2020-06-19	$18.00	$18.77	$17.64	$17.97	$17.97	122,792
2020-06-18	$16.17	$16.74	$16.17	$16.53	$16.53	27,471
2020-06-17	$17.08	$17.11	$16.35	$16.44	$16.44	19,973
2020-06-16	$17.34	$17.42	$16.91	$17.14	$17.14	30,234
2020-06-15	$15.83	$16.87	$15.73	$16.67	$16.67	31,144
2020-06-12	$17.08	$17.29	$16.02	$16.66	$16.66	48,177
2020-06-11	$17.30	$17.57	$16.09	$16.25	$16.25	56,773
2020-06-10	$18.73	$18.73	$17.71	$18.27	$18.27	60,101
2020-06-09	$19.39	$19.78	$18.67	$18.77	$18.77	36,227
2020-06-08	$19.12	$20.73	$18.98	$19.84	$19.84	60,682
2020-06-05	$17.17	$18.90	$17.17	$18.85	$18.85	82,579
2020-06-04	$15.79	$16.61	$15.70	$16.34	$16.34	65,047
2020-06-03	$16.71	$17.25	$15.98	$16.25	$16.25	78,197
2020-06-02	$16.45	$16.85	$16.16	$16.45	$16.45	54,171
2020-06-01	$17.15	$17.50	$16.39	$16.41	$16.41	60,274
2020-05-29	$17.63	$17.64	$16.61	$16.96	$16.96	65,028
2020-05-28	$18.22	$18.38	$17.68	$17.76	$17.76	43,941
2020-05-27	$18.12	$18.27	$17.50	$17.86	$17.86	61,568
2020-05-26	$18.48	$18.48	$17.60	$17.64	$17.64	36,201
2020-05-22	$17.38	$17.64	$16.71	$17.63	$17.63	28,750
2020-05-21	$17.53	$18.06	$17.33	$17.39	$17.39	21,279
2020-05-20	$16.13	$17.91	$16.13	$17.59	$17.59	53,866
2020-05-19	$15.23	$16.41	$14.94	$15.84	$15.84	57,393
2020-05-18	$14.57	$15.35	$14.51	$14.93	$14.93	95,999
2020-05-15	$13.99	$14.32	$13.66	$13.85	$13.85	53,450
2020-05-14	$13.90	$14.28	$13.50	$14.09	$14.09	44,477
2020-05-13	$16.21	$16.37	$14.20	$14.29	$14.29	94,457
2020-05-12	$17.45	$17.45	$16.49	$16.50	$16.50	61,914
2020-05-11	$17.77	$17.86	$17.24	$17.51	$17.51	44,595
2020-05-08	$17.26	$18.39	$17.26	$18.27	$18.27	36,354
2020-05-07	$16.58	$17.13	$16.51	$16.92	$16.92	39,502
2020-05-06	$16.43	$16.90	$16.10	$16.19	$16.19	117,915
2020-05-05	$17.31	$17.60	$16.30	$16.65	$16.65	71,538
2020-05-04	$17.13	$17.50	$16.48	$17.03	$17.03	33,679
2020-05-01	$18.46	$18.47	$17.02	$17.60	$17.60	41,657
2020-04-30	$20.02	$20.79	$17.57	$18.35	$18.35	62,119
2020-04-29	$19.18	$20.58	$18.93	$19.03	$19.03	82,915
2020-04-28	$17.85	$18.55	$17.51	$18.35	$18.35	44,518
2020-04-27	$16.62	$17.54	$16.62	$17.20	$17.20	66,456
2020-04-24	$15.98	$16.75	$15.29	$16.38	$16.38	46,484
2020-04-23	$15.77	$16.41	$15.75	$15.92	$15.92	43,235
2020-04-22	$15.89	$16.13	$15.23	$15.80	$15.80	28,346
2020-04-21	$15.14	$15.55	$15.00	$15.28	$15.28	37,521
2020-04-20	$16.09	$16.48	$15.67	$15.84	$15.84	104,254
2020-04-17	$17.11	$17.38	$16.55	$16.78	$16.78	55,323
2020-04-16	$16.46	$16.80	$15.72	$16.74	$16.74	54,042
2020-04-15	$17.14	$17.99	$16.02	$16.26	$16.26	60,692
2020-04-14	$17.39	$18.67	$17.39	$18.14	$18.14	50,922
2020-04-13	$17.13	$17.20	$16.47	$16.68	$16.68	31,240
2020-04-09	$17.55	$18.29	$17.18	$17.35	$17.35	42,980
2020-04-08	$15.57	$17.76	$15.24	$17.02	$17.02	70,166
2020-04-07	$17.26	$17.36	$14.64	$15.10	$15.10	58,707
2020-04-06	$15.74	$16.65	$15.49	$16.65	$16.65	45,129
2020-04-03	$15.46	$15.46	$14.43	$15.02	$15.02	71,102
2020-04-02	$15.43	$15.96	$14.75	$15.69	$15.69	59,046
2020-04-01	$15.04	$15.82	$15.04	$15.50	$15.50	68,205
2020-03-31	$16.62	$16.71	$15.09	$16.24	$16.24	141,793
2020-03-30	$16.25	$16.70	$15.90	$16.70	$16.70	47,990
2020-03-27	$16.92	$17.45	$15.95	$16.01	$16.01	61,164
2020-03-26	$16.74	$17.97	$16.22	$17.76	$17.76	54,356
2020-03-25	$17.38	$17.80	$16.11	$16.58	$16.58	45,224
2020-03-24	$14.45	$17.80	$14.45	$17.80	$17.80	62,516
2020-03-23	$13.94	$14.99	$13.13	$13.61	$13.61	108,593
2020-03-20	$14.45	$14.74	$13.14	$13.41	$13.41	72,197
2020-03-19	$12.19	$14.99	$11.73	$14.63	$14.63	109,477
2020-03-18	$14.70	$15.71	$11.30	$12.47	$12.47	77,819
2020-03-17	$13.12	$15.54	$13.12	$15.54	$15.54	99,923
2020-03-16	$15.85	$18.09	$12.71	$12.93	$12.93	49,270
2020-03-13	$17.70	$18.52	$16.22	$17.62	$17.62	51,707
2020-03-12	$18.98	$18.98	$16.93	$16.95	$16.95	47,206
2020-03-11	$20.37	$21.31	$19.74	$20.15	$20.15	31,361
2020-03-10	$22.64	$23.35	$20.60	$20.96	$20.96	43,768
2020-03-09	$23.41	$23.57	$21.70	$22.18	$22.18	85,545
2020-03-06	$24.99	$26.89	$24.29	$24.75	$24.75	39,477
2020-03-05	$26.51	$27.24	$25.43	$25.67	$25.67	52,650
2020-03-04	$26.98	$27.88	$26.48	$27.48	$27.48	24,393
2020-03-03	$24.44	$27.85	$22.49	$26.75	$26.75	65,165
2020-03-02	$26.36	$27.96	$26.08	$27.94	$27.94	35,071
2020-02-28	$25.29	$26.35	$25.29	$26.33	$26.33	52,651
2020-02-27	$26.05	$26.49	$25.16	$25.93	$25.93	58,265
2020-02-26	$26.89	$27.06	$26.07	$26.39	$26.39	16,759
2020-02-25	$28.23	$28.23	$26.51	$26.79	$26.79	18,688
2020-02-24	$28.19	$28.47	$27.33	$28.24	$28.24	21,599
2020-02-21	$29.04	$29.13	$28.61	$28.78	$28.78	20,700
2020-02-20	$29.00	$29.44	$28.54	$28.95	$28.95	19,966
2020-02-19	$28.20	$29.37	$28.06	$29.16	$29.16	18,630
2020-02-18	$28.09	$28.95	$27.76	$28.10	$28.10	17,327
2020-02-14	$28.23	$28.49	$28.02	$28.17	$28.17	21,940
2020-02-13	$28.11	$28.36	$27.64	$28.22	$28.22	20,326
2020-02-12	$28.50	$28.70	$28.10	$28.11	$28.11	10,707
2020-02-11	$28.27	$28.64	$28.25	$28.30	$28.30	11,054
2020-02-10	$28.88	$29.10	$28.07	$28.23	$28.23	11,740
2020-02-07	$29.14	$29.61	$28.78	$28.90	$28.90	14,384
2020-02-06	$29.37	$29.79	$29.20	$29.30	$29.30	13,643
2020-02-05	$29.29	$29.76	$29.06	$29.23	$29.23	25,933
2020-02-04	$28.77	$29.31	$28.77	$29.10	$29.10	27,948
2020-02-03	$28.56	$28.65	$28.07	$28.59	$28.59	33,318
2020-01-31	$28.97	$29.40	$28.19	$28.35	$28.35	33,083
2020-01-30	$28.72	$29.13	$28.57	$29.10	$29.10	35,665
2020-01-29	$29.17	$29.21	$28.77	$28.88	$28.88	21,788
2020-01-28	$29.12	$29.38	$28.93	$29.20	$29.20	24,715
2020-01-27	$28.39	$29.28	$28.38	$29.05	$29.05	39,732
2020-01-24	$29.54	$29.54	$28.59	$28.85	$28.85	42,174
2020-01-23	$29.13	$29.56	$28.83	$29.34	$29.34	71,810
2020-01-22	$29.62	$29.62	$29.15	$29.21	$29.21	38,503
2020-01-21	$29.47	$29.94	$29.25	$29.61	$29.61	29,295
2020-01-17	$30.31	$30.31	$29.51	$29.69	$29.69	27,587
2020-01-16	$29.39	$30.42	$29.39	$30.22	$30.22	46,931
2020-01-15	$29.00	$29.25	$28.67	$29.18	$29.18	31,413
2020-01-14	$29.38	$29.61	$28.77	$29.05	$29.05	70,099
2020-01-13	$29.67	$29.96	$29.30	$29.54	$29.54	41,525
2020-01-10	$29.92	$30.14	$29.05	$29.66	$29.66	62,997
2020-01-09	$30.43	$30.60	$29.47	$29.85	$29.85	106,104
2020-01-08	$30.63	$31.07	$29.81	$30.43	$30.43	126,652
2020-01-07	$30.73	$31.17	$30.72	$30.85	$30.85	37,743
2020-01-06	$30.56	$31.08	$30.56	$30.83	$30.83	55,805
2020-01-03	$30.81	$31.53	$30.49	$30.89	$30.89	67,147
2020-01-02	$31.68	$31.68	$30.75	$31.21	$31.21	43,831
2019-12-31	$31.48	$31.90	$31.33	$31.37	$31.37	41,932
2019-12-30	$31.73	$32.00	$31.32	$31.57	$31.57	39,374
2019-12-27	$31.72	$32.00	$31.47	$31.56	$31.56	24,986
2019-12-26	$32.36	$32.58	$31.31	$31.78	$31.78	38,625
2019-12-24	$31.78	$32.51	$31.66	$32.45	$32.45	25,537
2019-12-23	$31.42	$31.98	$31.02	$31.62	$31.62	46,439
2019-12-20	$30.96	$31.66	$30.88	$31.39	$31.39	101,070
2019-12-19	$30.78	$31.14	$30.30	$31.01	$31.01	22,493
2019-12-18	$30.90	$31.14	$30.60	$30.82	$30.82	25,494
2019-12-17	$30.85	$30.93	$30.72	$30.80	$30.80	27,557
2019-12-16	$31.44	$31.69	$30.78	$30.86	$30.86	38,321
2019-12-13	$31.44	$31.69	$31.11	$31.32	$31.32	35,365
2019-12-12	$32.06	$32.23	$31.15	$31.51	$31.51	70,249
2019-12-11	$31.65	$32.07	$31.09	$32.03	$32.03	57,707
2019-12-10	$31.56	$31.80	$30.92	$31.72	$31.72	32,527
2019-12-09	$31.33	$31.81	$30.94	$31.70	$31.70	46,479
2019-12-06	$31.03	$31.53	$30.99	$31.40	$31.40	37,962
2019-12-05	$30.53	$31.08	$30.35	$30.75	$30.75	69,755
2019-12-04	$30.77	$30.97	$30.37	$30.52	$30.52	39,019
2019-12-03	$30.56	$31.34	$30.23	$30.55	$30.55	35,359
2019-12-02	$30.94	$31.31	$30.20	$30.85	$30.85	115,551
2019-11-29	$30.99	$31.15	$30.73	$30.93	$30.93	17,099
2019-11-27	$30.56	$31.59	$30.54	$30.99	$30.99	38,176
2019-11-26	$30.31	$30.78	$30.09	$30.34	$30.34	109,443
2019-11-25	$28.80	$30.63	$28.80	$30.17	$30.17	93,139
2019-11-22	$28.41	$29.24	$28.21	$28.94	$28.94	42,888
2019-11-21	$28.58	$28.69	$28.05	$28.34	$28.34	39,124
2019-11-20	$28.23	$29.00	$27.96	$28.38	$28.38	53,429
2019-11-19	$28.00	$28.63	$27.85	$28.27	$28.27	44,891
2019-11-18	$27.85	$28.22	$27.59	$27.78	$27.78	38,283
2019-11-15	$28.13	$28.28	$27.61	$28.00	$28.00	30,471
2019-11-14	$28.40	$28.67	$27.82	$27.93	$27.93	30,257
2019-11-13	$28.67	$28.95	$27.92	$28.33	$28.33	36,913
2019-11-12	$28.20	$28.99	$28.20	$28.88	$28.88	39,970
2019-11-11	$27.83	$28.29	$27.47	$28.12	$28.12	42,475
2019-11-08	$27.93	$28.45	$27.91	$27.97	$27.97	23,231
2019-11-07	$27.96	$28.28	$27.66	$27.98	$27.98	70,629
2019-11-06	$27.94	$28.05	$27.61	$27.84	$27.84	39,322
2019-11-05	$27.90	$28.10	$27.64	$27.95	$27.95	46,574
2019-11-04	$27.19	$28.18	$26.95	$27.96	$27.96	25,867
2019-11-01	$26.75	$28.42	$26.67	$27.22	$27.22	32,632
2019-10-31	$26.74	$26.79	$26.25	$26.54	$26.54	26,180
2019-10-30	$26.10	$27.08	$26.10	$26.88	$26.88	26,465
2019-10-29	$25.89	$26.60	$25.77	$26.09	$26.09	48,961
2019-10-28	$25.74	$26.49	$25.52	$25.99	$25.99	40,316
2019-10-25	$25.79	$25.94	$25.52	$25.68	$25.68	27,117
2019-10-24	$26.20	$26.20	$25.68	$25.74	$25.74	21,743
2019-10-23	$26.82	$27.05	$25.83	$26.00	$26.00	35,069
2019-10-22	$27.06	$27.35	$26.79	$26.97	$26.97	33,154
2019-10-21	$27.02	$27.37	$26.77	$26.82	$26.82	43,805
2019-10-18	$26.90	$27.29	$26.34	$26.95	$26.95	50,890
2019-10-17	$23.03	$28.47	$23.03	$27.00	$27.00	65,361
2019-10-16	$26.21	$26.92	$25.90	$26.40	$26.40	49,479
2019-10-15	$25.96	$26.52	$25.88	$26.24	$26.24	34,901
2019-10-14	$25.81	$26.24	$25.53	$26.09	$26.09	34,056
2019-10-11	$26.02	$26.48	$25.70	$25.74	$25.74	90,768
2019-10-10	$25.95	$26.02	$25.71	$25.80	$25.80	30,661
2019-10-09	$25.70	$26.05	$25.56	$25.83	$25.83	104,606
2019-10-08	$25.65	$25.94	$25.39	$25.62	$25.62	31,979
2019-10-07	$25.44	$26.04	$25.15	$25.81	$25.81	54,266
2019-10-04	$25.30	$25.71	$24.79	$25.47	$25.47	33,263
2019-10-03	$25.81	$25.81	$25.02	$25.27	$25.27	28,083
2019-10-02	$26.00	$26.15	$25.50	$25.81	$25.81	34,190
2019-10-01	$26.61	$26.99	$26.00	$26.11	$26.11	59,098
2019-09-30	$26.33	$26.62	$26.06	$26.50	$26.50	62,152
2019-09-27	$26.25	$26.80	$25.81	$26.27	$26.27	66,867
2019-09-26	$26.14	$26.54	$25.81	$26.18	$26.18	53,659
2019-09-25	$25.63	$26.17	$25.59	$26.11	$26.11	26,185
2019-09-24	$25.80	$25.80	$25.17	$25.65	$25.65	27,541
2019-09-23	$25.80	$26.27	$25.59	$25.68	$25.68	33,643
2019-09-20	$25.39	$26.22	$25.00	$26.06	$26.06	127,603
2019-09-19	$24.77	$25.55	$24.66	$25.45	$25.45	50,372
2019-09-18	$25.22	$25.22	$24.54	$24.76	$24.76	33,684
2019-09-17	$25.01	$25.36	$24.50	$25.23	$25.23	35,501
2019-09-16	$24.48	$25.21	$24.46	$25.15	$25.15	32,629
2019-09-13	$24.68	$25.05	$24.40	$24.58	$24.58	65,369
2019-09-12	$24.73	$24.81	$24.25	$24.64	$24.64	67,727
2019-09-11	$24.47	$25.11	$24.19	$24.63	$24.63	46,388
2019-09-10	$23.82	$24.60	$23.51	$24.31	$24.31	76,199
2019-09-09	$24.44	$24.44	$23.74	$24.06	$24.06	41,318
2019-09-06	$24.99	$25.14	$24.27	$24.32	$24.32	20,332
2019-09-05	$24.58	$25.33	$24.58	$25.00	$25.00	21,650
2019-09-04	$24.76	$24.77	$23.90	$24.34	$24.34	39,093
2019-09-03	$24.35	$24.79	$24.13	$24.52	$24.52	23,773
2019-08-30	$24.54	$24.87	$24.00	$24.50	$24.50	33,957
2019-08-29	$24.62	$24.94	$24.52	$24.65	$24.65	21,363
2019-08-28	$24.21	$24.89	$24.21	$24.42	$24.42	17,314
2019-08-27	$24.85	$24.85	$24.23	$24.24	$24.24	39,837
2019-08-26	$24.90	$25.04	$24.56	$24.62	$24.62	24,277
2019-08-23	$25.10	$25.22	$24.50	$24.71	$24.71	57,259
2019-08-22	$25.13	$25.46	$24.54	$25.15	$25.15	25,198
2019-08-21	$25.42	$25.76	$24.91	$24.94	$24.94	20,437
2019-08-20	$25.64	$25.99	$25.01	$25.10	$25.10	40,561
2019-08-19	$26.48	$26.48	$25.57	$25.68	$25.68	26,736
2019-08-16	$25.45	$26.38	$25.35	$26.34	$26.34	47,332
2019-08-15	$25.09	$25.42	$25.00	$25.34	$25.34	27,268
2019-08-14	$25.64	$25.83	$24.79	$25.09	$25.09	27,368
2019-08-13	$25.83	$26.55	$25.82	$25.93	$25.93	25,788
2019-08-12	$26.09	$26.20	$25.72	$26.07	$26.07	19,635
2019-08-09	$26.59	$26.59	$26.09	$26.25	$26.25	27,183
2019-08-08	$26.85	$27.67	$26.70	$26.91	$26.91	78,516
2019-08-07	$26.95	$27.24	$26.73	$26.74	$26.74	47,813
2019-08-06	$26.43	$27.50	$26.43	$27.27	$27.27	44,881
2019-08-05	$27.36	$27.78	$26.14	$26.50	$26.50	52,613
2019-08-02	$27.78	$27.90	$27.52	$27.75	$27.75	33,135
2019-08-01	$27.95	$28.46	$27.89	$28.00	$28.00	60,780
2019-07-31	$27.91	$28.70	$27.81	$28.05	$28.05	99,078
2019-07-30	$28.09	$28.37	$27.72	$28.09	$28.09	51,891
2019-07-29	$28.66	$28.86	$28.00	$28.04	$28.04	42,660
2019-07-26	$28.37	$29.00	$27.74	$28.73	$28.73	53,294
2019-07-25	$28.83	$28.85	$27.61	$28.14	$28.14	72,278
2019-07-24	$27.37	$28.51	$27.00	$28.51	$28.51	36,180
2019-07-23	$27.87	$27.87	$27.10	$27.63	$27.63	23,365
2019-07-22	$27.54	$27.95	$27.11	$27.63	$27.63	34,491
2019-07-19	$27.10	$27.98	$26.67	$27.37	$27.37	50,269
2019-07-18	$27.34	$27.69	$26.98	$27.19	$27.19	39,725
2019-07-17	$26.72	$27.56	$26.66	$27.39	$27.39	71,253
2019-07-16	$26.74	$26.93	$26.56	$26.68	$26.68	19,869
2019-07-15	$26.18	$26.74	$26.18	$26.74	$26.74	23,937
2019-07-12	$26.27	$26.99	$26.22	$26.70	$26.70	29,703
2019-07-11	$25.69	$26.27	$25.69	$26.21	$26.21	26,803
2019-07-10	$26.53	$26.53	$25.56	$25.88	$25.88	60,923
2019-07-09	$26.17	$26.49	$26.14	$26.34	$26.34	16,737
2019-07-08	$26.24	$26.54	$26.15	$26.32	$26.32	18,174
2019-07-05	$25.55	$26.42	$25.50	$26.33	$26.33	68,400
2019-07-03	$25.95	$25.95	$25.59	$25.78	$25.78	68,691
2019-07-02	$26.26	$26.26	$25.81	$25.98	$25.98	42,060
2019-07-01	$26.54	$26.54	$25.81	$26.27	$26.27	40,629
2019-06-28	$26.17	$26.48	$25.52	$26.31	$26.31	413,498
2019-06-27	$24.99	$26.46	$24.99	$26.16	$26.16	70,779
2019-06-26	$25.57	$25.57	$24.80	$24.94	$24.94	81,114
2019-06-25	$25.72	$25.83	$25.29	$25.68	$25.68	73,437
2019-06-24	$26.24	$26.46	$25.39	$25.87	$25.87	46,916
2019-06-21	$26.24	$26.52	$25.38	$26.23	$26.23	48,117
2019-06-20	$25.81	$26.87	$25.62	$26.44	$26.44	36,511
2019-06-19	$25.62	$25.81	$25.00	$25.59	$25.59	63,376
2019-06-18	$26.07	$26.07	$25.53	$25.60	$25.60	33,553
2019-06-17	$25.90	$26.41	$25.57	$25.90	$25.90	35,297
2019-06-14	$25.48	$26.19	$25.37	$25.89	$25.89	31,171
2019-06-13	$25.64	$25.85	$25.10	$25.51	$25.51	78,415
2019-06-12	$25.62	$25.79	$25.29	$25.45	$25.45	39,912
2019-06-11	$26.36	$26.37	$25.46	$25.68	$25.68	24,051
2019-06-10	$26.70	$26.74	$26.03	$26.22	$26.22	39,299
2019-06-07	$26.21	$26.80	$26.21	$26.72	$26.72	17,853
2019-06-06	$26.50	$26.72	$26.01	$26.26	$26.26	37,782
2019-06-05	$25.54	$26.55	$25.51	$26.49	$26.49	47,202
2019-06-04	$25.84	$25.96	$25.22	$25.44	$25.44	97,564
2019-06-03	$24.86	$25.54	$24.86	$25.39	$25.39	52,494
2019-05-31	$25.12	$25.12	$24.49	$25.00	$25.00	81,519
2019-05-30	$25.76	$26.00	$25.20	$25.34	$25.34	46,777
2019-05-29	$26.30	$26.31	$25.51	$25.60	$25.60	123,984
2019-05-28	$27.16	$27.57	$26.34	$26.38	$26.38	79,631
2019-05-24	$27.99	$28.31	$27.11	$27.24	$27.24	26,849
2019-05-23	$27.86	$27.86	$27.64	$27.83	$27.83	56,599
2019-05-22	$27.72	$28.23	$27.72	$28.02	$28.02	34,287
2019-05-21	$27.88	$28.01	$27.71	$27.86	$27.86	34,290
2019-05-20	$27.63	$28.01	$27.48	$27.88	$27.88	32,065
2019-05-17	$27.63	$28.16	$27.63	$27.84	$27.84	48,646
2019-05-16	$27.50	$28.00	$27.50	$27.79	$27.79	47,632
2019-05-15	$27.71	$28.02	$27.69	$27.76	$27.76	22,566
2019-05-14	$27.61	$27.96	$27.48	$27.94	$27.94	62,189
2019-05-13	$27.82	$27.93	$27.40	$27.55	$27.55	60,808
2019-05-10	$27.54	$28.24	$27.10	$28.11	$28.11	37,947
2019-05-09	$26.85	$27.84	$26.65	$27.68	$27.68	52,767
2019-05-08	$26.53	$27.18	$26.53	$26.92	$26.92	39,414
2019-05-07	$26.35	$26.75	$26.27	$26.47	$26.47	120,453
2019-05-06	$26.41	$26.91	$26.00	$26.56	$26.56	51,721
2019-05-03	$27.44	$27.44	$26.27	$26.78	$26.78	61,924
2019-05-02	$27.44	$27.95	$26.15	$26.91	$26.91	303,588
2019-05-01	$28.75	$29.01	$28.41	$28.75	$28.75	48,038
2019-04-30	$28.53	$28.78	$28.31	$28.73	$28.73	84,977
2019-04-29	$27.92	$28.66	$27.92	$28.57	$28.57	44,128
2019-04-26	$27.31	$28.05	$27.31	$27.93	$27.93	63,822
2019-04-25	$26.63	$27.51	$26.23	$27.31	$27.31	67,230
2019-04-24	$27.77	$27.77	$26.52	$26.59	$26.59	139,215
2019-04-23	$27.12	$27.79	$27.01	$27.73	$27.73	48,334
2019-04-22	$27.70	$27.88	$27.09	$27.18	$27.18	28,832
2019-04-18	$27.14	$27.85	$27.14	$27.71	$27.71	81,973
2019-04-17	$27.45	$27.56	$26.76	$27.27	$27.27	57,315
2019-04-16	$27.11	$27.54	$26.87	$27.45	$27.45	56,342
2019-04-15	$26.70	$27.20	$26.70	$27.08	$27.08	32,268
2019-04-12	$26.54	$26.70	$26.31	$26.63	$26.63	44,269
2019-04-11	$26.08	$26.52	$25.96	$26.41	$26.41	38,969
2019-04-10	$25.85	$26.31	$25.79	$26.16	$26.16	38,200
2019-04-09	$26.06	$26.23	$25.71	$25.72	$25.72	84,988
2019-04-08	$26.16	$26.48	$25.95	$26.15	$26.15	51,080
2019-04-05	$26.42	$26.66	$25.99	$26.17	$26.17	95,173
2019-04-04	$26.49	$26.91	$26.13	$26.41	$26.41	52,920
2019-04-03	$26.26	$26.74	$25.95	$26.43	$26.43	61,114
2019-04-02	$27.54	$27.63	$25.81	$26.19	$26.19	118,408
2019-04-01	$27.59	$27.71	$27.23	$27.54	$27.54	65,456
2019-03-29	$26.98	$27.65	$26.67	$27.45	$27.45	334,143
2019-03-28	$27.00	$27.36	$26.95	$27.07	$27.07	51,894
2019-03-27	$26.80	$27.09	$26.56	$27.01	$27.01	62,856
2019-03-26	$26.33	$26.82	$26.12	$26.82	$26.82	63,046
2019-03-25	$25.88	$26.39	$25.66	$26.24	$26.24	62,680
2019-03-22	$25.93	$26.16	$25.53	$25.87	$25.87	127,593
2019-03-21	$25.25	$26.27	$25.23	$26.05	$26.05	104,311
2019-03-20	$25.20	$25.35	$24.62	$25.21	$25.21	103,273
2019-03-19	$24.71	$25.31	$24.53	$25.27	$25.27	74,500
2019-03-18	$24.62	$24.80	$23.93	$24.68	$24.68	43,931
2019-03-15	$24.35	$24.71	$24.35	$24.63	$24.63	81,944
2019-03-14	$23.81	$24.42	$23.66	$24.34	$24.34	53,174
2019-03-13	$23.88	$24.02	$23.77	$23.82	$23.82	31,188
2019-03-12	$24.10	$24.22	$23.30	$23.86	$23.86	79,594
2019-03-11	$24.24	$24.39	$23.86	$24.21	$24.21	54,276
2019-03-08	$24.96	$25.25	$23.84	$24.29	$24.29	119,278
2019-03-07	$24.89	$26.23	$24.11	$25.25	$25.25	98,523
2019-03-06	$23.10	$25.56	$21.90	$24.96	$24.96	229,529
2019-03-05	$25.10	$25.10	$24.23	$24.31	$24.31	106,863
2019-03-04	$25.10	$25.45	$24.86	$25.16	$25.16	84,533
2019-03-01	$24.21	$25.20	$24.21	$25.03	$25.03	90,105
2019-02-28	$25.75	$25.75	$23.76	$24.16	$24.16	122,881
2019-02-27	$27.18	$27.21	$26.28	$26.46	$26.46	45,379
2019-02-26	$27.21	$27.66	$27.14	$27.15	$27.15	79,261
2019-02-25	$26.54	$28.00	$26.52	$27.13	$27.13	214,110
2019-02-22	$26.77	$26.85	$26.15	$26.34	$26.34	37,987
2019-02-21	$26.08	$27.26	$26.08	$26.76	$26.76	148,016
2019-02-20	$26.41	$26.46	$25.90	$25.95	$25.95	144,611
2019-02-19	$26.02	$26.55	$26.02	$26.38	$26.38	51,984
2019-02-15	$25.43	$26.38	$25.43	$26.03	$26.03	51,902
2019-02-14	$25.44	$25.91	$25.34	$25.38	$25.38	33,924
2019-02-13	$25.60	$25.74	$25.40	$25.51	$25.51	32,744
2019-02-12	$25.20	$25.79	$25.12	$25.65	$25.65	52,413
2019-02-11	$24.62	$25.07	$24.60	$25.01	$25.01	60,235
2019-02-08	$24.35	$24.65	$24.32	$24.62	$24.62	24,696
2019-02-07	$24.64	$24.95	$24.05	$24.38	$24.38	30,870
2019-02-06	$24.92	$24.99	$24.56	$24.76	$24.76	39,026
2019-02-05	$25.04	$25.27	$24.81	$24.91	$24.91	49,839
2019-02-04	$24.95	$25.31	$24.77	$25.02	$25.02	97,362
2019-02-01	$25.67	$25.67	$24.81	$24.97	$24.97	52,096
2019-01-31	$25.50	$26.10	$25.32	$25.60	$25.60	102,854
2019-01-30	$25.75	$25.75	$25.28	$25.58	$25.58	45,065
2019-01-29	$25.81	$25.99	$25.49	$25.62	$25.62	31,188
2019-01-28	$26.93	$27.07	$25.80	$25.80	$25.80	54,570
2019-01-25	$27.15	$27.25	$26.89	$26.94	$26.94	46,975
2019-01-24	$27.07	$27.37	$26.89	$27.00	$27.00	132,047
2019-01-23	$26.82	$27.22	$26.20	$27.15	$27.15	90,190
2019-01-22	$26.83	$26.96	$26.00	$26.82	$26.82	92,768
2019-01-18	$25.51	$26.89	$25.39	$26.83	$26.83	186,483
2019-01-17	$25.24	$25.67	$25.00	$25.54	$25.54	56,581
2019-01-16	$25.37	$25.73	$24.96	$25.26	$25.26	69,801
2019-01-15	$25.05	$25.49	$24.91	$25.38	$25.38	37,430
2019-01-14	$24.96	$25.65	$24.67	$24.85	$24.85	66,996
2019-01-11	$24.69	$25.13	$24.44	$25.01	$25.01	47,897
2019-01-10	$24.72	$24.99	$24.57	$24.73	$24.73	44,896
2019-01-09	$25.06	$25.29	$24.68	$24.87	$24.87	44,266
2019-01-08	$24.57	$25.11	$24.06	$25.05	$25.05	115,411
2019-01-07	$24.00	$24.35	$23.94	$24.34	$24.34	45,404
2019-01-04	$23.77	$24.12	$23.39	$24.00	$24.00	39,188
2019-01-03	$23.44	$23.74	$23.09	$23.46	$23.46	42,108
2019-01-02	$22.88	$23.54	$20.47	$23.54	$23.54	71,609
2018-12-31	$22.47	$23.11	$22.18	$23.01	$23.01	113,049
2018-12-28	$22.06	$22.83	$21.91	$22.36	$22.36	237,493
2018-12-27	$21.83	$22.00	$21.39	$21.91	$21.91	86,864
2018-12-26	$21.83	$22.26	$21.24	$22.11	$22.11	113,188
2018-12-24	$21.05	$22.15	$21.05	$21.90	$21.90	58,336
2018-12-21	$22.73	$22.73	$21.24	$21.29	$21.29	155,883
2018-12-20	$23.37	$23.53	$22.48	$22.78	$22.78	62,930
2018-12-19	$24.20	$24.35	$23.07	$23.36	$23.36	99,390
2018-12-18	$24.99	$25.32	$24.24	$24.29	$24.29	55,869
2018-12-17	$25.02	$25.32	$24.37	$25.00	$25.00	92,642
2018-12-14	$25.26	$25.56	$24.65	$25.01	$25.01	108,008
2018-12-13	$24.66	$25.37	$24.39	$25.25	$25.25	87,836
2018-12-12	$24.47	$25.34	$24.47	$24.65	$24.65	50,573
2018-12-11	$25.11	$25.11	$24.26	$24.36	$24.36	87,191
2018-12-10	$25.60	$25.62	$24.84	$24.90	$24.90	59,442
2018-12-07	$25.97	$25.99	$25.20	$25.62	$25.62	109,986
2018-12-06	$26.25	$26.48	$25.39	$25.97	$25.97	88,243
2018-12-04	$27.51	$28.19	$26.45	$26.47	$26.47	130,365
2018-12-03	$28.34	$28.71	$26.88	$27.36	$27.36	127,151
2018-11-30	$27.88	$28.18	$27.63	$28.01	$28.01	81,633
2018-11-29	$27.58	$27.92	$27.26	$27.85	$27.85	228,798
2018-11-28	$26.41	$27.57	$26.33	$27.51	$27.51	92,203
2018-11-27	$26.02	$26.26	$25.35	$26.20	$26.20	77,178
2018-11-26	$25.33	$26.18	$25.20	$26.16	$26.16	105,627
2018-11-23	$25.35	$25.73	$25.11	$25.22	$25.22	25,860
2018-11-21	$25.76	$26.35	$25.41	$25.52	$25.52	65,302
2018-11-20	$27.10	$27.17	$25.24	$25.81	$25.81	106,829
2018-11-19	$27.19	$27.73	$26.95	$27.20	$27.20	259,646
2018-11-16	$25.48	$27.33	$25.41	$27.19	$27.19	142,564
2018-11-15	$24.60	$25.87	$23.83	$25.71	$25.71	98,675
2018-11-14	$24.47	$25.09	$24.33	$24.65	$24.65	196,213
2018-11-13	$24.24	$24.37	$23.92	$24.26	$24.26	49,296
2018-11-12	$24.05	$24.40	$24.00	$24.21	$24.21	50,212
2018-11-09	$23.70	$24.18	$23.50	$24.05	$24.05	64,795
2018-11-08	$23.83	$23.83	$23.46	$23.70	$23.70	30,440
2018-11-07	$22.88	$23.99	$22.88	$23.84	$23.84	68,351
2018-11-06	$22.89	$23.49	$22.59	$22.72	$22.72	22,187
2018-11-05	$23.37	$23.37	$22.75	$22.95	$22.95	32,243
2018-11-02	$23.29	$23.52	$23.10	$23.34	$23.34	39,455
2018-11-01	$23.07	$23.52	$23.07	$23.22	$23.22	62,384
2018-10-31	$22.83	$23.09	$22.64	$22.99	$22.99	53,714
2018-10-30	$22.46	$23.08	$21.97	$22.58	$22.58	38,100
2018-10-29	$23.25	$23.31	$22.28	$22.45	$22.45	29,399
2018-10-26	$22.71	$23.26	$22.50	$22.96	$22.96	50,767
2018-10-25	$23.44	$23.44	$22.07	$22.96	$22.96	67,826
2018-10-24	$22.84	$23.52	$21.82	$23.33	$23.33	89,835
2018-10-23	$22.27	$23.08	$22.05	$22.85	$22.85	61,030
2018-10-22	$22.20	$22.58	$21.73	$22.50	$22.50	67,856
2018-10-19	$22.02	$22.87	$22.02	$22.19	$22.19	168,613
2018-10-18	$22.51	$22.83	$21.43	$22.10	$22.10	111,568
2018-10-17	$22.02	$22.06	$21.02	$21.44	$21.44	139,554
2018-10-16	$20.98	$22.10	$20.42	$22.02	$22.02	61,103
2018-10-15	$20.56	$20.97	$20.37	$20.96	$20.96	54,669
2018-10-12	$20.88	$21.04	$20.49	$20.57	$20.57	87,472
2018-10-11	$20.16	$20.94	$19.01	$20.68	$20.68	72,844
2018-10-10	$20.42	$21.05	$20.03	$20.25	$20.25	45,734
2018-10-09	$20.18	$20.69	$20.18	$20.44	$20.44	37,055
2018-10-08	$19.67	$20.26	$19.15	$20.19	$20.19	32,694
2018-10-05	$20.00	$20.37	$19.42	$19.66	$19.66	32,136
2018-10-04	$20.80	$21.22	$19.95	$19.96	$19.96	75,355
2018-10-03	$20.65	$21.90	$20.55	$20.81	$20.81	27,715
2018-10-02	$20.98	$21.06	$20.18	$20.55	$20.55	22,272
2018-10-01	$21.50	$21.82	$20.83	$20.91	$20.91	40,034
2018-09-28	$21.30	$21.65	$21.15	$21.35	$21.35	31,757
2018-09-27	$21.20	$22.25	$20.90	$21.35	$21.35	57,450
2018-09-26	$22.05	$22.10	$20.95	$21.05	$21.05	50,284
2018-09-25	$21.85	$22.90	$21.40	$22.00	$22.00	81,700
2018-09-24	$20.60	$20.88	$20.00	$20.50	$20.50	20,719
2018-09-21	$21.00	$21.10	$20.50	$20.60	$20.60	71,068
2018-09-20	$21.05	$21.40	$20.90	$21.05	$21.05	24,517
2018-09-19	$21.05	$21.40	$20.70	$20.95	$20.95	39,050
2018-09-18	$21.10	$21.30	$20.90	$21.00	$21.00	31,958
2018-09-17	$21.65	$21.70	$21.05	$21.05	$21.05	33,467
2018-09-14	$21.40	$21.80	$21.10	$21.65	$21.65	30,345
2018-09-13	$21.85	$22.10	$21.35	$21.40	$21.40	62,958
2018-09-12	$22.45	$22.45	$21.75	$21.80	$21.80	84,496
2018-09-11	$22.55	$22.55	$22.00	$22.40	$22.40	34,637
2018-09-10	$22.35	$22.85	$22.15	$22.55	$22.55	81,997
2018-09-07	$22.95	$22.95	$22.25	$22.30	$22.30	34,846
2018-09-06	$23.60	$23.65	$22.90	$23.00	$23.00	61,589
2018-09-05	$23.60	$23.65	$23.20	$23.60	$23.60	31,314
2018-09-04	$23.20	$23.60	$22.75	$23.60	$23.60	48,229
2018-08-31	$23.45	$23.65	$23.10	$23.30	$23.30	127,578
2018-08-30	$22.60	$23.60	$22.45	$23.50	$23.50	159,620
2018-08-29	$22.70	$22.80	$22.40	$22.65	$22.65	174,523
2018-08-28	$23.20	$23.30	$22.60	$22.75	$22.75	81,969
2018-08-27	$23.50	$23.82	$23.00	$23.20	$23.20	105,217
2018-08-24	$23.55	$24.00	$23.30	$23.55	$23.55	70,536
2018-08-23	$23.20	$23.70	$23.00	$23.60	$23.60	159,708
2018-08-22	$23.05	$23.65	$22.75	$23.20	$23.20	77,177
2018-08-21	$22.60	$23.45	$22.60	$23.15	$23.15	91,623
2018-08-20	$22.80	$22.95	$22.50	$22.55	$22.55	87,780
2018-08-17	$22.20	$23.00	$22.05	$22.65	$22.65	281,135
2018-08-16	$22.70	$22.85	$22.25	$22.30	$22.30	68,634
2018-08-15	$23.25	$23.25	$22.50	$22.65	$22.65	59,893
2018-08-14	$23.00	$23.35	$22.80	$23.25	$23.25	166,992
2018-08-13	$23.55	$23.55	$22.90	$23.10	$23.10	51,076
2018-08-10	$23.65	$23.95	$23.15	$23.45	$23.45	216,182
2018-08-09	$23.55	$23.90	$23.55	$23.70	$23.70	30,690
2018-08-08	$23.70	$23.90	$23.20	$23.55	$23.55	33,913
2018-08-07	$23.90	$24.45	$23.55	$23.80	$23.80	95,723
2018-08-06	$23.85	$24.50	$23.80	$23.85	$23.85	46,070
2018-08-03	$24.05	$24.10	$23.20	$23.90	$23.90	129,072
2018-08-02	$24.20	$24.90	$23.75	$24.05	$24.05	76,345
2018-08-01	$24.10	$24.40	$21.90	$24.20	$24.20	52,564
2018-07-31	$23.60	$24.50	$23.35	$24.10	$24.10	79,979
2018-07-30	$23.10	$24.00	$21.05	$23.45	$23.45	109,029
2018-07-27	$23.95	$24.50	$22.75	$22.95	$22.95	83,028
2018-07-26	$21.50	$24.10	$21.00	$23.90	$23.90	132,756
2018-07-25	$19.35	$19.80	$19.25	$19.70	$19.70	27,450
2018-07-24	$19.35	$19.45	$19.10	$19.30	$19.30	34,262
2018-07-23	$19.60	$19.60	$19.15	$19.20	$19.20	34,913
2018-07-20	$19.40	$19.80	$19.35	$19.75	$19.75	46,693
2018-07-19	$19.10	$19.40	$19.00	$19.35	$19.35	50,561
2018-07-18	$19.05	$19.25	$18.85	$19.15	$19.15	43,636
2018-07-17	$19.50	$19.70	$18.85	$19.00	$19.00	82,945
2018-07-16	$19.85	$20.00	$19.40	$19.55	$19.55	35,186
2018-07-13	$19.75	$20.08	$19.75	$19.90	$19.90	29,747
2018-07-12	$19.80	$19.95	$19.70	$19.85	$19.85	19,812
2018-07-11	$20.05	$20.10	$19.45	$19.70	$19.70	42,596
2018-07-10	$20.35	$20.45	$19.95	$20.10	$20.10	22,015
2018-07-09	$20.20	$20.40	$20.15	$20.35	$20.35	22,165
2018-07-06	$20.35	$20.45	$20.15	$20.15	$20.15	20,534
2018-07-05	$20.25	$20.50	$20.10	$20.35	$20.35	25,472
2018-07-03	$20.35	$20.55	$20.15	$20.30	$20.30	15,342
2018-07-02	$20.10	$20.35	$19.95	$20.35	$20.35	38,272
2018-06-29	$20.15	$20.20	$20.05	$20.10	$20.10	101,236
2018-06-28	$19.95	$20.40	$19.80	$20.10	$20.10	51,146
2018-06-27	$20.15	$20.20	$19.65	$20.00	$20.00	87,971
2018-06-26	$19.50	$20.48	$19.45	$20.20	$20.20	72,553
2018-06-25	$19.95	$20.20	$19.43	$19.55	$19.55	83,527
2018-06-22	$20.05	$20.28	$19.85	$20.00	$20.00	269,088
2018-06-21	$20.05	$20.18	$19.65	$20.00	$20.00	64,984
2018-06-20	$19.80	$20.30	$19.70	$20.10	$20.10	70,687
2018-06-19	$19.30	$19.95	$18.00	$19.75	$19.75	104,333
2018-06-18	$19.05	$19.55	$18.80	$19.45	$19.45	107,899
2018-06-15	$19.25	$19.70	$19.05	$19.15	$19.15	97,150
2018-06-14	$19.60	$19.85	$19.20	$19.30	$19.30	92,739
2018-06-13	$20.35	$20.70	$19.55	$19.55	$19.55	70,045
2018-06-12	$20.80	$21.05	$20.25	$20.25	$20.25	56,464
2018-06-11	$20.80	$20.95	$20.30	$20.80	$20.80	64,542
2018-06-08	$20.50	$21.05	$20.25	$20.80	$20.80	75,729
2018-06-07	$20.80	$21.00	$20.35	$20.50	$20.50	56,999
2018-06-06	$21.05	$21.15	$20.75	$20.75	$20.75	37,008
2018-06-05	$20.65	$21.20	$20.38	$21.05	$21.05	69,906
2018-06-04	$20.65	$20.85	$20.53	$20.60	$20.60	64,583
2018-06-01	$20.45	$20.80	$20.40	$20.60	$20.60	66,525
2018-05-31	$20.90	$20.95	$20.20	$20.30	$20.30	186,475
2018-05-30	$20.55	$21.05	$20.15	$20.90	$20.90	69,785
2018-05-29	$20.20	$20.65	$20.05	$20.55	$20.55	71,590
2018-05-25	$20.20	$20.45	$20.05	$20.35	$20.35	37,402
2018-05-24	$20.20	$20.45	$19.95	$20.25	$20.25	47,045
2018-05-23	$20.10	$20.35	$20.05	$20.20	$20.20	39,952
2018-05-22	$20.40	$20.50	$20.05	$20.15	$20.15	42,022
2018-05-21	$19.65	$20.45	$19.65	$20.40	$20.40	32,767
2018-05-18	$19.80	$20.05	$19.65	$19.65	$19.65	62,794
2018-05-17	$19.65	$19.95	$19.30	$19.75	$19.75	40,242
2018-05-16	$19.50	$20.00	$19.50	$19.70	$19.70	53,788
2018-05-15	$19.60	$19.90	$19.35	$19.45	$19.45	44,469
2018-05-14	$20.50	$20.50	$19.65	$19.70	$19.70	57,002
2018-05-11	$20.50	$21.00	$20.40	$20.50	$20.50	72,107
2018-05-10	$20.50	$20.75	$20.30	$20.55	$20.55	77,464
2018-05-09	$20.50	$20.90	$19.95	$20.40	$20.40	108,248
2018-05-08	$19.75	$20.48	$19.50	$20.40	$20.40	118,647
2018-05-07	$19.65	$19.85	$19.35	$19.75	$19.75	116,641
2018-05-04	$19.00	$19.75	$19.00	$19.73	$19.73	59,612
2018-05-03	$20.25	$20.40	$18.55	$19.10	$19.10	161,701
2018-05-02	$20.85	$21.05	$20.50	$20.65	$20.65	47,236
2018-05-01	$21.05	$21.10	$20.40	$20.95	$20.95	48,535
2018-04-30	$22.00	$22.20	$21.10	$21.15	$21.15	61,784
2018-04-27	$22.05	$22.35	$21.60	$21.90	$21.90	34,064
2018-04-26	$22.70	$22.70	$21.85	$21.95	$21.95	77,217
2018-04-25	$22.85	$22.85	$22.55	$22.65	$22.65	26,611
2018-04-24	$22.85	$23.20	$22.65	$22.95	$22.95	36,050
2018-04-23	$22.70	$22.90	$22.35	$22.80	$22.80	37,859
2018-04-20	$22.85	$23.25	$22.60	$22.70	$22.70	52,458
2018-04-19	$22.60	$23.05	$22.45	$22.85	$22.85	32,817
2018-04-18	$22.65	$22.90	$22.60	$22.70	$22.70	22,918
2018-04-17	$22.25	$22.98	$22.25	$22.65	$22.65	46,628
2018-04-16	$22.50	$22.50	$21.90	$22.20	$22.20	87,383
2018-04-13	$22.80	$22.80	$22.30	$22.35	$22.35	27,393
2018-04-12	$22.55	$23.00	$22.53	$22.65	$22.65	40,884
2018-04-11	$22.65	$22.70	$22.28	$22.40	$22.40	41,336
2018-04-10	$22.40	$22.90	$22.11	$22.75	$22.75	36,288
2018-04-09	$22.55	$22.55	$22.10	$22.20	$22.20	50,608
2018-04-06	$22.85	$23.10	$22.35	$22.50	$22.50	61,675
2018-04-05	$23.25	$23.70	$22.85	$23.00	$23.00	111,243
2018-04-04	$22.85	$23.30	$22.85	$23.15	$23.15	52,304
2018-04-03	$22.90	$23.15	$22.75	$23.10	$23.10	52,105
2018-04-02	$23.45	$23.45	$22.45	$22.75	$22.75	61,448
2018-03-29	$23.15	$23.80	$23.05	$23.55	$23.55	266,603
2018-03-28	$23.30	$23.50	$22.90	$23.05	$23.05	110,935
2018-03-27	$23.40	$23.80	$23.25	$23.30	$23.30	51,945
2018-03-26	$23.40	$23.40	$22.65	$23.35	$23.35	48,575
2018-03-23	$22.75	$23.88	$22.68	$22.80	$22.80	57,702
2018-03-22	$23.25	$23.25	$22.55	$22.60	$22.60	47,785
2018-03-21	$23.05	$23.60	$23.05	$23.35	$23.35	28,563
2018-03-20	$23.40	$23.50	$23.00	$23.15	$23.15	48,431
2018-03-19	$23.70	$23.80	$22.90	$23.35	$23.35	45,491
2018-03-16	$23.25	$23.80	$23.16	$23.80	$23.80	89,229
2018-03-15	$23.40	$23.70	$23.00	$23.20	$23.20	47,149
2018-03-14	$23.45	$23.65	$23.20	$23.35	$23.35	33,837
2018-03-13	$23.85	$23.90	$23.10	$23.35	$23.35	49,653
2018-03-12	$23.90	$24.00	$23.55	$23.75	$23.75	40,714
2018-03-09	$23.55	$24.00	$22.25	$23.85	$23.85	63,534
2018-03-08	$23.55	$23.65	$23.10	$23.35	$23.35	54,400
2018-03-07	$23.45	$23.51	$22.80	$23.30	$23.30	58,867
2018-03-06	$23.00	$23.68	$22.65	$23.55	$23.55	107,185
2018-03-05	$23.90	$23.90	$22.80	$23.00	$23.00	134,778
2018-03-02	$23.25	$24.75	$23.00	$23.95	$23.95	141,164
2018-03-01	$21.45	$23.63	$21.00	$23.45	$23.45	135,192
2018-02-28	$20.05	$20.90	$19.95	$20.00	$20.00	75,122
2018-02-27	$20.40	$20.40	$19.95	$20.00	$20.00	30,945
2018-02-26	$20.45	$20.63	$20.20	$20.45	$20.45	48,259
2018-02-23	$20.35	$20.40	$20.05	$20.35	$20.35	32,630
2018-02-22	$20.60	$20.80	$20.05	$20.20	$20.20	48,546
2018-02-21	$20.50	$21.05	$20.19	$20.50	$20.50	67,416
2018-02-20	$21.05	$21.20	$20.35	$20.45	$20.45	41,693
2018-02-16	$20.55	$21.25	$20.55	$21.05	$21.05	57,465
2018-02-15	$20.45	$20.55	$20.05	$20.50	$20.50	68,898
2018-02-14	$19.75	$20.45	$19.70	$20.40	$20.40	66,712
2018-02-13	$20.10	$20.45	$19.75	$19.90	$19.90	74,387
2018-02-12	$20.30	$20.40	$19.65	$20.30	$20.30	84,100
2018-02-09	$20.20	$20.35	$19.55	$20.30	$20.30	66,613
2018-02-08	$20.60	$20.60	$19.95	$19.95	$19.95	71,118
2018-02-07	$20.50	$20.95	$19.49	$20.55	$20.55	80,746
2018-02-06	$19.45	$20.75	$19.30	$20.65	$20.65	216,052
2018-02-05	$20.85	$20.95	$19.75	$20.10	$20.10	101,009
2018-02-02	$21.65	$21.70	$21.00	$21.10	$21.10	68,598
2018-02-01	$21.60	$21.85	$21.41	$21.80	$21.80	63,682
2018-01-31	$22.15	$22.50	$21.65	$21.75	$21.75	113,135
2018-01-30	$22.45	$22.50	$22.05	$22.10	$22.10	91,386
2018-01-29	$22.75	$22.80	$22.35	$22.55	$22.55	81,566
2018-01-26	$23.15	$23.30	$22.60	$22.75	$22.75	95,489
2018-01-25	$22.90	$23.10	$22.80	$22.90	$22.90	49,866
2018-01-24	$23.10	$23.32	$22.70	$22.80	$22.80	62,317
2018-01-23	$22.85	$23.15	$22.35	$22.95	$22.95	148,964
2018-01-22	$22.65	$23.05	$22.50	$22.85	$22.85	109,079
2018-01-19	$22.90	$23.10	$22.55	$22.60	$22.60	279,642
2018-01-18	$23.90	$24.40	$22.75	$22.85	$22.85	120,211
2018-01-17	$24.20	$24.40	$23.60	$23.85	$23.85	211,470
2018-01-16	$24.50	$25.20	$24.10	$24.15	$24.15	180,084
2018-01-12	$23.20	$24.45	$23.10	$24.05	$24.05	200,570
2018-01-11	$22.60	$23.27	$22.45	$23.10	$23.10	185,571
2018-01-10	$22.40	$22.60	$22.40	$22.55	$22.55	44,952
2018-01-09	$22.35	$22.55	$22.30	$22.40	$22.40	68,291
2018-01-08	$22.55	$22.55	$22.15	$22.35	$22.35	167,239
2018-01-05	$22.45	$22.65	$22.10	$22.55	$22.55	74,766
2018-01-04	$21.85	$22.65	$21.75	$22.35	$22.35	98,490
2018-01-03	$21.85	$22.10	$21.75	$21.75	$21.75	89,605
2018-01-02	$21.70	$21.95	$21.60	$21.90	$21.90	49,829
2017-12-29	$22.30	$22.40	$21.75	$21.75	$21.75	93,085
2017-12-28	$21.75	$22.35	$21.40	$22.35	$22.35	97,258
2017-12-27	$21.70	$22.10	$21.20	$21.70	$21.70	70,332
2017-12-26	$21.40	$21.80	$21.40	$21.70	$21.70	57,035
2017-12-22	$21.75	$21.85	$21.35	$21.40	$21.40	126,942
2017-12-21	$21.30	$22.15	$21.30	$21.80	$21.80	91,919
2017-12-20	$21.15	$21.45	$21.15	$21.30	$21.30	78,543
2017-12-19	$21.70	$21.71	$21.05	$21.15	$21.15	107,500
2017-12-18	$21.00	$21.65	$20.95	$21.55	$21.55	98,951
2017-12-15	$20.45	$21.05	$20.45	$20.85	$20.85	155,314
2017-12-14	$19.90	$20.35	$19.85	$20.35	$20.35	74,088
2017-12-13	$19.80	$20.20	$19.73	$19.85	$19.85	95,181
2017-12-12	$19.00	$19.90	$19.00	$19.80	$19.80	119,322
2017-12-11	$18.70	$19.28	$18.60	$19.15	$19.15	151,823
2017-12-08	$19.40	$19.60	$19.25	$19.40	$19.40	50,205
2017-12-07	$19.40	$19.60	$19.40	$19.45	$19.45	48,715
2017-12-06	$19.20	$19.55	$19.20	$19.45	$19.45	46,129
2017-12-05	$19.30	$19.55	$19.15	$19.25	$19.25	51,530
2017-12-04	$19.50	$19.65	$19.15	$19.30	$19.30	42,254
2017-12-01	$19.10	$19.35	$18.75	$19.30	$19.30	70,027
2017-11-30	$19.50	$19.60	$19.10	$19.15	$19.15	59,089
2017-11-29	$19.10	$19.45	$19.05	$19.40	$19.40	70,895
2017-11-28	$19.00	$19.40	$18.95	$19.10	$19.10	77,302
2017-11-27	$19.00	$19.30	$18.93	$18.95	$18.95	104,021
2017-11-24	$19.00	$19.13	$18.90	$19.05	$19.05	25,902
2017-11-22	$19.10	$19.25	$18.95	$18.95	$18.95	49,707
2017-11-21	$18.70	$19.25	$18.70	$19.10	$19.10	67,995
2017-11-20	$18.40	$18.70	$18.25	$18.65	$18.65	61,007
2017-11-17	$18.25	$18.46	$18.20	$18.30	$18.30	65,376
2017-11-16	$18.30	$18.76	$18.25	$18.40	$18.40	180,953
2017-11-15	$18.85	$18.99	$18.30	$18.35	$18.35	109,318
2017-11-14	$18.85	$19.50	$18.85	$19.20	$19.20	113,633
2017-11-13	$19.20	$19.35	$18.70	$18.95	$18.95	87,672
2017-11-10	$19.30	$19.50	$19.20	$19.25	$19.25	36,294
2017-11-09	$19.35	$19.55	$19.25	$19.40	$19.40	61,843
2017-11-08	$19.55	$19.65	$19.35	$19.50	$19.50	181,160
2017-11-07	$20.15	$20.25	$19.50	$19.60	$19.60	86,899
2017-11-06	$20.05	$20.45	$20.00	$20.20	$20.20	102,449
2017-11-03	$19.90	$20.20	$19.80	$20.00	$20.00	125,992
2017-11-02	$19.45	$19.90	$19.35	$19.85	$19.85	98,943
2017-11-01	$19.70	$19.70	$19.20	$19.45	$19.45	130,342
2017-10-31	$19.30	$19.65	$19.23	$19.55	$19.55	118,059
2017-10-30	$19.10	$19.45	$19.00	$19.20	$19.20	128,078
2017-10-27	$19.40	$19.55	$19.05	$19.20	$19.20	148,711
2017-10-26	$19.30	$19.60	$19.15	$19.35	$19.35	119,402
2017-10-25	$19.40	$19.50	$19.05	$19.20	$19.20	194,630
2017-10-24	$19.00	$19.45	$18.85	$19.40	$19.40	238,507
2017-10-23	$19.10	$19.60	$18.65	$18.85	$18.85	294,154
2017-10-20	$20.25	$20.35	$19.50	$19.83	$19.83	425,183
2017-10-19	$19.85	$20.40	$17.10	$20.35	$20.35	815,244
2017-10-18	$22.00	$22.03	$21.50	$21.65	$21.65	174,081
2017-10-17	$21.35	$21.95	$21.35	$21.95	$21.95	127,233
2017-10-16	$21.35	$22.15	$21.00	$21.35	$21.35	162,009
2017-10-13	$21.75	$21.75	$21.25	$21.35	$21.35	111,917
2017-10-12	$21.45	$21.70	$21.26	$21.55	$21.55	172,565
2017-10-11	$21.50	$22.00	$21.45	$21.55	$21.55	158,201
2017-10-10	$22.10	$22.21	$21.35	$21.45	$21.45	128,153
2017-10-09	$21.40	$22.00	$21.20	$22.00	$22.00	170,863
2017-10-06	$21.60	$21.60	$21.14	$21.25	$21.25	90,092
2017-10-05	$21.55	$21.75	$21.36	$21.75	$21.75	157,024
2017-10-04	$21.70	$21.70	$21.40	$21.55	$21.55	182,930
2017-10-03	$21.75	$21.85	$21.45	$21.70	$21.70	126,844
2017-10-02	$21.95	$22.20	$21.70	$21.85	$21.85	174,165
2017-09-29	$21.60	$21.95	$21.60	$21.75	$21.75	63,693
2017-09-28	$21.90	$21.95	$21.45	$21.75	$21.75	130,539
2017-09-27	$20.95	$21.95	$20.80	$21.85	$21.85	123,297
2017-09-26	$20.80	$20.95	$20.70	$20.80	$20.80	133,133
2017-09-25	$20.80	$20.98	$20.40	$20.65	$20.65	228,614
2017-09-22	$20.55	$20.65	$20.40	$20.50	$20.50	64,352
2017-09-21	$20.75	$20.80	$20.35	$20.50	$20.50	98,727
2017-09-20	$20.25	$21.00	$20.25	$20.65	$20.65	122,278
2017-09-19	$20.10	$20.40	$20.00	$20.30	$20.30	159,042
2017-09-18	$20.20	$20.35	$20.02	$20.25	$20.25	209,174
2017-09-15	$20.00	$20.65	$19.80	$20.25	$20.25	271,417
2017-09-14	$20.50	$20.55	$19.95	$20.05	$20.05	64,556
2017-09-13	$20.05	$20.35	$20.00	$20.20	$20.20	79,684
2017-09-12	$20.45	$20.45	$20.00	$20.20	$20.20	63,478
2017-09-11	$20.70	$20.70	$20.20	$20.30	$20.30	169,572
2017-09-08	$20.40	$21.05	$20.30	$20.50	$20.50	124,316
2017-09-07	$19.95	$20.65	$19.74	$20.50	$20.50	216,389
2017-09-06	$20.15	$20.30	$19.70	$19.95	$19.95	134,561
2017-09-05	$20.20	$20.20	$19.65	$19.95	$19.95	171,955
2017-09-01	$19.60	$20.65	$19.30	$20.25	$20.25	113,083
2017-08-31	$19.50	$19.75	$19.30	$19.50	$19.50	176,461
2017-08-30	$19.70	$19.82	$19.30	$19.40	$19.40	184,744
2017-08-29	$19.60	$19.73	$19.40	$19.65	$19.65	219,846
2017-08-28	$18.75	$19.85	$18.70	$19.60	$19.60	251,229
2017-08-25	$18.75	$19.35	$18.60	$18.80	$18.80	156,551
2017-08-24	$19.25	$19.25	$18.45	$18.60	$18.60	198,843
2017-08-23	$18.10	$19.25	$18.10	$19.15	$19.15	287,153
2017-08-22	$18.25	$18.40	$18.10	$18.15	$18.15	60,346
2017-08-21	$18.20	$18.45	$18.05	$18.20	$18.20	63,725
2017-08-18	$18.10	$18.55	$17.88	$18.30	$18.30	114,850
2017-08-17	$18.10	$18.65	$18.05	$18.40	$18.40	103,221
2017-08-16	$18.45	$18.55	$17.75	$18.20	$18.20	136,621
2017-08-15	$18.80	$18.80	$18.45	$18.50	$18.50	45,482
2017-08-14	$18.50	$18.90	$18.50	$18.85	$18.85	70,298
2017-08-11	$18.60	$19.05	$18.40	$18.55	$18.55	81,986
2017-08-10	$18.65	$18.65	$18.30	$18.55	$18.55	63,976
2017-08-09	$18.70	$18.95	$18.50	$18.75	$18.75	38,677
2017-08-08	$18.75	$19.05	$18.65	$18.85	$18.85	81,552
2017-08-07	$18.60	$19.05	$18.60	$18.75	$18.75	100,536
2017-08-04	$18.85	$18.95	$18.65	$18.70	$18.70	65,919
2017-08-03	$18.90	$19.10	$18.65	$18.75	$18.75	89,514
2017-08-02	$19.20	$19.20	$18.85	$18.90	$18.90	130,958
2017-08-01	$19.00	$19.45	$18.90	$19.15	$19.15	193,749
2017-07-31	$18.95	$19.40	$18.70	$18.80	$18.80	273,239
2017-07-28	$18.40	$19.25	$18.40	$18.55	$18.55	233,771
2017-07-27	$17.70	$18.60	$17.70	$18.60	$18.60	147,410
2017-07-26	$16.70	$18.55	$16.70	$18.35	$18.35	306,728
2017-07-25	$16.20	$16.40	$15.95	$16.10	$16.10	62,745
2017-07-24	$16.25	$16.25	$15.90	$16.15	$16.15	26,844
2017-07-21	$16.10	$16.30	$16.00	$16.20	$16.20	77,314
2017-07-20	$16.00	$16.10	$15.95	$16.10	$16.10	21,815
2017-07-19	$15.90	$16.10	$15.90	$16.00	$16.00	42,712
2017-07-18	$15.75	$16.00	$15.70	$15.95	$15.95	30,845
2017-07-17	$15.80	$16.00	$15.71	$15.75	$15.75	28,869
2017-07-14	$15.80	$16.00	$15.80	$15.90	$15.90	34,858
2017-07-13	$15.90	$16.00	$15.50	$15.95	$15.95	14,172
2017-07-12	$16.25	$16.50	$15.75	$15.95	$15.95	61,383
2017-07-11	$16.00	$16.35	$16.00	$16.25	$16.25	22,303
2017-07-10	$16.25	$16.35	$16.20	$16.20	$16.20	30,273
2017-07-07	$16.00	$16.35	$15.95	$16.25	$16.25	58,873
2017-07-06	$15.90	$16.20	$15.75	$15.95	$15.95	117,533
2017-07-05	$15.90	$16.05	$15.70	$16.00	$16.00	36,101
2017-07-03	$16.05	$16.05	$15.75	$15.90	$15.90	74,048
2017-06-30	$15.85	$16.00	$15.75	$15.90	$15.90	58,623
2017-06-29	$16.05	$16.05	$15.70	$15.80	$15.80	37,634
2017-06-28	$15.65	$16.25	$15.60	$16.00	$16.00	134,438
2017-06-27	$15.40	$15.68	$15.30	$15.55	$15.55	53,056
2017-06-26	$15.15	$15.40	$15.05	$15.35	$15.35	42,293
2017-06-23	$15.30	$15.40	$14.80	$15.30	$15.30	130,495
2017-06-22	$15.05	$15.40	$15.00	$15.25	$15.25	24,735
2017-06-21	$15.05	$15.05	$14.95	$15.00	$15.00	43,737
2017-06-20	$14.90	$15.10	$14.85	$15.05	$15.05	28,525
2017-06-19	$14.70	$15.20	$14.50	$15.00	$15.00	23,667
2017-06-16	$14.55	$14.65	$14.35	$14.45	$14.45	75,289
2017-06-15	$14.85	$15.05	$14.55	$14.65	$14.65	42,696
2017-06-14	$15.40	$15.50	$14.85	$14.95	$14.95	37,216
2017-06-13	$15.70	$15.70	$15.30	$15.35	$15.35	25,299
2017-06-12	$15.70	$16.00	$15.48	$15.60	$15.60	49,722
2017-06-09	$15.25	$15.65	$15.15	$15.50	$15.50	121,395
2017-06-08	$15.25	$15.45	$15.05	$15.10	$15.10	38,310
2017-06-07	$15.40	$15.45	$15.10	$15.20	$15.20	16,845
2017-06-06	$15.00	$15.45	$14.94	$15.35	$15.35	106,359
2017-06-05	$15.45	$15.45	$15.05	$15.10	$15.10	35,255
2017-06-02	$15.65	$15.70	$15.50	$15.55	$15.55	50,144
2017-06-01	$15.25	$15.70	$15.20	$15.60	$15.60	24,777
2017-05-31	$15.35	$15.40	$15.20	$15.25	$15.25	104,480
2017-05-30	$15.15	$15.35	$15.10	$15.25	$15.25	16,379
2017-05-26	$15.50	$15.50	$15.10	$15.15	$15.15	14,602
2017-05-25	$15.60	$15.75	$15.30	$15.55	$15.55	52,224
2017-05-24	$16.00	$16.00	$15.45	$15.50	$15.50	20,379
2017-05-23	$16.15	$16.25	$15.80	$16.00	$16.00	103,772
2017-05-22	$15.80	$16.35	$15.80	$16.20	$16.20	37,936
2017-05-19	$15.60	$16.00	$15.60	$15.85	$15.85	38,532
2017-05-18	$15.40	$15.80	$15.25	$15.65	$15.65	37,851
2017-05-17	$15.25	$15.70	$15.25	$15.60	$15.60	49,834
2017-05-16	$16.25	$16.25	$15.45	$15.60	$15.60	27,892
2017-05-15	$15.85	$16.30	$15.55	$16.10	$16.10	27,498
2017-05-12	$15.95	$16.15	$15.80	$15.85	$15.85	27,119
2017-05-11	$15.60	$16.15	$15.55	$16.00	$16.00	72,072
2017-05-10	$15.30	$16.00	$15.10	$15.75	$15.75	82,681
2017-05-09	$14.60	$15.30	$14.60	$15.25	$15.25	47,111
2017-05-08	$14.75	$14.80	$14.50	$14.75	$14.75	53,722
2017-05-05	$15.00	$15.00	$14.60	$14.90	$14.90	39,283
2017-05-04	$15.25	$15.25	$14.95	$15.00	$15.00	27,838
2017-05-03	$15.45	$15.60	$15.15	$15.30	$15.30	43,057
2017-05-02	$15.40	$15.90	$15.30	$15.50	$15.50	18,755
2017-05-01	$15.10	$15.95	$15.10	$15.85	$15.85	29,155
2017-04-28	$15.75	$15.80	$15.00	$15.05	$15.05	48,715
2017-04-27	$15.90	$15.95	$15.70	$15.70	$15.70	26,240
2017-04-26	$15.90	$15.95	$15.85	$15.85	$15.85	33,927
2017-04-25	$15.75	$16.00	$15.65	$16.00	$16.00	33,070
2017-04-24	$14.70	$15.95	$14.70	$15.65	$15.65	44,163
2017-04-21	$14.40	$14.60	$14.35	$14.40	$14.40	218,736
2017-04-20	$14.50	$14.75	$14.20	$14.35	$14.35	129,911
2017-04-19	$14.85	$14.90	$14.30	$14.60	$14.60	56,932
2017-04-18	$14.60	$15.00	$14.58	$14.85	$14.85	15,957
2017-04-17	$14.35	$14.75	$14.35	$14.65	$14.65	30,917
2017-04-13	$14.65	$14.65	$14.35	$14.40	$14.40	27,035
2017-04-12	$15.35	$15.35	$14.60	$14.65	$14.65	24,905
2017-04-11	$15.25	$15.40	$15.05	$15.35	$15.35	24,484
2017-04-10	$15.05	$15.40	$14.90	$15.25	$15.25	64,788
2017-04-07	$14.80	$15.05	$14.55	$15.05	$15.05	108,116
2017-04-06	$13.70	$14.80	$13.50	$14.70	$14.70	149,839
2017-04-05	$13.90	$13.95	$13.25	$13.35	$13.35	86,234
2017-04-04	$13.80	$13.95	$13.50	$13.55	$13.55	37,017
2017-04-03	$13.70	$13.85	$13.33	$13.60	$13.60	43,385
2017-03-31	$13.60	$13.75	$13.60	$13.70	$13.70	27,027
2017-03-30	$13.60	$13.84	$13.45	$13.65	$13.65	25,244
2017-03-29	$13.20	$13.70	$13.20	$13.60	$13.60	36,011
2017-03-28	$13.20	$13.40	$13.00	$13.30	$13.30	70,453
2017-03-27	$13.25	$13.35	$12.85	$13.30	$13.30	15,330
2017-03-24	$13.95	$13.95	$13.15	$13.45	$13.45	29,872
2017-03-23	$13.25	$13.40	$13.10	$13.25	$13.25	11,679
2017-03-22	$13.20	$13.40	$12.95	$13.10	$13.10	25,573
2017-03-21	$13.80	$13.85	$13.20	$13.20	$13.20	35,762
2017-03-20	$14.05	$14.10	$13.70	$13.70	$13.70	18,747
2017-03-17	$13.40	$14.10	$13.40	$14.00	$14.00	145,769
2017-03-16	$13.50	$13.76	$13.30	$13.55	$13.55	159,707
2017-03-15	$13.80	$13.80	$13.25	$13.50	$13.50	36,471
2017-03-14	$13.85	$13.95	$13.75	$13.75	$13.75	17,549
2017-03-13	$13.70	$14.10	$13.70	$13.90	$13.90	48,686
2017-03-10	$13.80	$13.85	$13.55	$13.70	$13.70	32,235
2017-03-09	$13.80	$13.85	$13.60	$13.70	$13.70	36,062
2017-03-08	$13.95	$14.15	$13.75	$13.75	$13.75	32,527
2017-03-07	$13.90	$14.03	$13.90	$13.95	$13.95	29,902
2017-03-06	$14.20	$14.20	$13.75	$14.00	$14.00	72,726
2017-03-03	$14.65	$15.00	$13.35	$14.45	$14.45	28,730
2017-03-02	$15.25	$15.25	$13.95	$14.70	$14.70	54,243
2017-03-01	$15.05	$15.75	$14.90	$15.75	$15.75	58,804
2017-02-28	$15.00	$15.05	$14.30	$14.90	$14.90	45,895
2017-02-27	$15.05	$15.30	$15.00	$15.05	$15.05	34,955
2017-02-24	$15.00	$15.15	$15.00	$15.05	$15.05	9,667
2017-02-23	$15.05	$15.15	$15.05	$15.10	$15.10	15,584
2017-02-22	$15.15	$15.25	$15.05	$15.10	$15.10	17,112
2017-02-21	$15.45	$15.47	$15.05	$15.15	$15.15	22,729
2017-02-17	$15.35	$15.45	$15.32	$15.40	$15.40	19,316
2017-02-16	$15.46	$15.55	$15.13	$15.30	$15.30	66,944
2017-02-15	$15.35	$15.55	$15.00	$15.50	$15.50	84,812
2017-02-14	$15.30	$15.50	$14.69	$15.45	$15.45	26,291
2017-02-13	$15.10	$15.50	$15.07	$15.35	$15.35	17,813
2017-02-10	$15.10	$15.20	$15.06	$15.20	$15.20	25,389
2017-02-09	$14.95	$15.25	$14.95	$15.15	$15.15	30,613
2017-02-08	$15.00	$15.05	$14.95	$15.00	$15.00	32,327
2017-02-07	$14.90	$15.10	$14.70	$15.05	$15.05	40,946
2017-02-06	$14.95	$15.05	$14.95	$15.00	$15.00	20,234
2017-02-03	$15.05	$15.10	$14.95	$15.05	$15.05	20,791
2017-02-02	$15.05	$15.10	$14.65	$15.05	$15.05	40,983
2017-02-01	$14.95	$15.10	$14.60	$15.00	$15.00	65,460
2017-01-31	$14.85	$15.00	$14.65	$14.95	$14.95	23,872
2017-01-30	$14.65	$15.00	$14.30	$14.85	$14.85	43,579
2017-01-27	$14.95	$15.00	$14.65	$14.90	$14.90	28,862
2017-01-26	$15.30	$15.30	$14.75	$15.00	$15.00	52,736
2017-01-25	$15.15	$15.40	$15.05	$15.35	$15.35	54,283
2017-01-24	$14.91	$15.20	$14.91	$15.15	$15.15	63,114
2017-01-23	$14.30	$14.95	$14.25	$14.85	$14.85	28,772
2017-01-20	$14.30	$14.60	$14.30	$14.30	$14.30	72,952
2017-01-19	$14.50	$14.70	$14.15	$14.30	$14.30	18,302
2017-01-18	$14.45	$14.55	$14.15	$14.50	$14.50	27,177
2017-01-17	$14.75	$14.75	$14.44	$14.50	$14.50	11,515
2017-01-13	$14.50	$15.00	$14.50	$14.90	$14.90	13,485
2017-01-12	$14.80	$14.85	$14.30	$14.40	$14.40	17,106
2017-01-11	$14.95	$15.25	$14.81	$14.90	$14.90	12,754
2017-01-10	$14.70	$14.90	$14.46	$14.90	$14.90	16,708
2017-01-09	$15.00	$15.10	$14.60	$14.60	$14.60	15,111
2017-01-06	$15.45	$15.45	$15.05	$15.10	$15.10	26,346
2017-01-05	$15.50	$15.50	$15.20	$15.40	$15.40	21,580
2017-01-04	$15.40	$15.50	$15.35	$15.50	$15.50	29,464
2017-01-03	$15.20	$15.35	$14.86	$15.35	$15.35	46,685
2016-12-30	$15.60	$15.70	$15.40	$15.70	$15.70	15,218
2016-12-29	$15.60	$15.75	$15.05	$15.60	$15.60	35,691
2016-12-28	$15.65	$16.00	$15.65	$15.85	$15.85	42,101
2016-12-27	$15.75	$15.95	$15.65	$15.80	$15.80	17,255
2016-12-23	$15.80	$16.00	$15.75	$15.90	$15.90	13,208
2016-12-22	$15.75	$15.95	$15.55	$15.80	$15.80	23,737
2016-12-21	$15.85	$15.85	$15.20	$15.45	$15.45	28,059
2016-12-20	$15.95	$15.95	$15.40	$15.85	$15.85	23,672
2016-12-19	$15.90	$15.95	$15.25	$15.90	$15.90	34,689
2016-12-16	$14.65	$15.95	$14.65	$15.85	$15.85	84,143
2016-12-15	$14.70	$14.95	$14.60	$14.65	$14.65	59,054
2016-12-14	$15.30	$15.40	$14.70	$14.75	$14.75	38,926
2016-12-13	$15.30	$15.43	$15.30	$15.40	$15.40	42,744
2016-12-12	$15.55	$15.80	$15.35	$15.45	$15.45	54,666
2016-12-09	$16.00	$16.00	$15.75	$15.80	$15.80	47,000
2016-12-08	$15.70	$16.00	$15.70	$15.95	$15.95	40,567
2016-12-07	$15.80	$16.10	$15.65	$15.90	$15.90	29,812
2016-12-06	$15.80	$16.03	$15.30	$15.90	$15.90	27,023
2016-12-05	$14.95	$15.70	$14.95	$15.60	$15.60	33,472
2016-12-02	$16.10	$16.10	$14.75	$14.80	$14.80	68,746
2016-12-01	$16.25	$16.25	$15.90	$16.05	$16.05	63,413
2016-11-30	$16.40	$16.75	$14.61	$16.30	$16.30	27,657
2016-11-29	$16.45	$16.45	$16.10	$16.30	$16.30	29,270
2016-11-28	$16.30	$16.60	$16.00	$16.40	$16.40	45,490
2016-11-25	$15.80	$16.40	$15.70	$16.40	$16.40	33,867
2016-11-23	$15.40	$16.00	$15.20	$15.95	$15.95	77,784
2016-11-22	$15.15	$15.80	$15.00	$15.40	$15.40	47,066
2016-11-21	$15.05	$15.15	$14.80	$15.15	$15.15	22,916
2016-11-18	$14.90	$15.05	$14.85	$15.05	$15.05	43,145
2016-11-17	$15.00	$15.25	$14.65	$14.95	$14.95	23,558
2016-11-16	$15.35	$15.60	$14.75	$15.00	$15.00	97,118
2016-11-15	$14.20	$15.55	$14.15	$15.35	$15.35	40,757
2016-11-14	$14.25	$14.40	$14.00	$14.15	$14.15	69,320
2016-11-11	$14.05	$14.35	$14.00	$14.15	$14.15	87,534
2016-11-10	$14.00	$14.50	$13.40	$14.05	$14.05	187,090
2016-11-09	$13.35	$14.00	$12.70	$14.00	$14.00	44,834
2016-11-08	$13.15	$13.85	$13.15	$13.40	$13.40	79,170
2016-11-07	$13.35	$13.45	$13.00	$13.25	$13.25	88,193
2016-11-04	$12.95	$13.20	$12.80	$13.05	$13.05	52,578
2016-11-03	$13.00	$13.45	$12.50	$12.55	$12.55	26,791
2016-11-02	$13.20	$13.28	$12.80	$13.00	$13.00	68,197
2016-11-01	$13.45	$13.45	$13.00	$13.25	$13.25	24,869
2016-10-31	$12.90	$13.15	$12.80	$13.10	$13.10	38,685
2016-10-28	$13.00	$13.10	$12.85	$12.90	$12.90	16,103
2016-10-27	$12.80	$12.90	$12.75	$12.85	$12.85	22,637
2016-10-26	$13.15	$13.25	$12.70	$12.80	$12.80	22,319
2016-10-25	$13.30	$13.30	$12.41	$13.20	$13.20	30,875
2016-10-24	$12.95	$13.35	$12.55	$13.35	$13.35	67,783
2016-10-21	$12.75	$12.75	$11.85	$12.65	$12.65	164,945
2016-10-20	$13.20	$13.40	$12.75	$12.80	$12.80	58,529
2016-10-19	$13.00	$13.25	$12.68	$13.10	$13.10	33,181
2016-10-18	$13.20	$13.20	$12.51	$13.00	$13.00	23,058
2016-10-17	$12.10	$13.15	$12.10	$13.00	$13.00	18,367
2016-10-14	$12.95	$12.95	$12.70	$12.75	$12.75	11,855
2016-10-13	$13.05	$13.05	$12.71	$12.75	$12.75	17,999
2016-10-12	$13.10	$13.20	$12.95	$13.15	$13.15	21,749
2016-10-11	$13.20	$13.20	$13.00	$13.10	$13.10	25,021
2016-10-10	$13.20	$13.35	$13.08	$13.20	$13.20	59,142
2016-10-07	$13.19	$13.50	$13.05	$13.16	$13.16	73,337
2016-10-06	$13.18	$13.36	$13.12	$13.24	$13.24	40,903
2016-10-05	$13.33	$13.50	$13.22	$13.24	$13.24	24,599
2016-10-04	$13.44	$13.50	$13.09	$13.30	$13.30	27,894
2016-10-03	$13.20	$13.49	$13.16	$13.42	$13.42	52,762
2016-09-30	$13.35	$13.50	$13.25	$13.28	$13.28	59,027
2016-09-29	$13.44	$13.54	$13.23	$13.43	$13.43	53,451
2016-09-28	$13.16	$13.50	$13.05	$13.49	$13.49	95,344
2016-09-27	$13.23	$13.36	$13.03	$13.17	$13.17	48,510
2016-09-26	$13.24	$13.39	$13.06	$13.25	$13.25	27,956
2016-09-23	$13.57	$13.66	$13.10	$13.43	$13.43	46,500
2016-09-22	$13.50	$13.66	$13.35	$13.58	$13.58	60,650
2016-09-21	$13.56	$13.56	$13.12	$13.47	$13.47	30,090
2016-09-20	$13.00	$13.62	$12.91	$13.54	$13.54	108,481
2016-09-19	$13.10	$13.14	$12.63	$12.89	$12.89	67,571
2016-09-16	$13.35	$13.35	$13.02	$13.21	$13.21	134,460
2016-09-15	$13.04	$13.35	$12.98	$13.33	$13.33	23,361
2016-09-14	$12.89	$13.11	$12.44	$13.02	$13.02	30,832
2016-09-13	$13.30	$13.32	$12.75	$12.77	$12.77	34,875
2016-09-12	$12.80	$13.39	$12.80	$13.35	$13.35	67,542
2016-09-09	$13.31	$13.31	$12.75	$12.75	$12.75	21,891
2016-09-08	$13.35	$13.35	$13.00	$13.35	$13.35	120,638
2016-09-07	$13.35	$13.40	$13.21	$13.33	$13.33	80,012
2016-09-06	$13.08	$13.53	$13.08	$13.35	$13.35	69,219
2016-09-02	$13.29	$13.35	$12.76	$13.16	$13.16	40,961
2016-09-01	$13.85	$13.85	$13.19	$13.35	$13.35	43,209
2016-08-31	$13.89	$14.20	$13.78	$13.81	$13.81	75,004
2016-08-30	$13.70	$13.97	$13.70	$13.90	$13.90	334,023
2016-08-29	$13.83	$13.91	$13.68	$13.72	$13.72	116,647
2016-08-26	$13.47	$13.87	$13.47	$13.77	$13.77	156,556
2016-08-25	$13.34	$13.50	$13.34	$13.46	$13.46	193,120
2016-08-24	$12.53	$13.52	$12.53	$13.26	$13.26	68,482
2016-08-23	$12.25	$12.79	$12.25	$12.59	$12.59	54,464
2016-08-22	$12.21	$12.36	$11.95	$12.31	$12.31	103,540
2016-08-19	$12.35	$12.47	$12.30	$12.33	$12.33	37,443
2016-08-18	$12.36	$12.39	$12.28	$12.35	$12.35	24,886
2016-08-17	$12.39	$12.50	$12.25	$12.39	$12.39	54,285
2016-08-16	$12.46	$12.74	$12.00	$12.48	$12.48	52,388
2016-08-15	$12.80	$12.80	$12.47	$12.50	$12.50	24,264
2016-08-12	$12.70	$13.00	$12.47	$12.50	$12.50	27,835
2016-08-11	$12.75	$12.79	$12.56	$12.70	$12.70	40,077
2016-08-10	$12.75	$12.85	$12.54	$12.66	$12.66	43,856
2016-08-09	$12.84	$12.99	$12.77	$12.80	$12.80	62,244
2016-08-08	$12.83	$12.94	$12.79	$12.84	$12.84	18,878
2016-08-05	$12.99	$12.99	$12.69	$12.84	$12.84	36,678
2016-08-04	$12.82	$12.88	$12.78	$12.84	$12.84	36,564
2016-08-03	$12.69	$12.92	$12.60	$12.71	$12.71	34,308
2016-08-02	$12.64	$12.72	$12.50	$12.62	$12.62	24,685
2016-08-01	$12.65	$12.78	$12.47	$12.54	$12.54	46,180
2016-07-29	$13.07	$13.08	$12.39	$12.61	$12.61	73,816
2016-07-28	$12.21	$13.11	$12.21	$13.09	$13.09	32,040
2016-07-27	$12.14	$12.20	$12.00	$12.07	$12.07	18,707
2016-07-26	$11.93	$12.25	$11.93	$12.14	$12.14	22,988
2016-07-25	$12.39	$12.42	$11.97	$11.99	$11.99	23,943
2016-07-22	$12.52	$12.73	$12.27	$12.43	$12.43	23,993
2016-07-21	$12.78	$12.88	$12.55	$12.58	$12.58	12,410
2016-07-20	$12.80	$12.85	$12.69	$12.71	$12.71	43,016
2016-07-19	$12.89	$12.95	$12.80	$12.83	$12.83	20,444
2016-07-18	$12.71	$12.95	$12.69	$12.87	$12.87	42,608
2016-07-15	$12.80	$12.80	$12.49	$12.80	$12.80	102,661
2016-07-14	$12.73	$12.79	$12.65	$12.75	$12.75	26,872
2016-07-13	$12.80	$12.80	$12.38	$12.53	$12.53	30,736
2016-07-12	$12.71	$12.79	$12.39	$12.70	$12.70	34,064
2016-07-11	$12.47	$12.75	$12.34	$12.73	$12.73	17,760
2016-07-08	$12.42	$12.64	$12.05	$12.50	$12.50	38,701
2016-07-07	$12.14	$12.35	$12.14	$12.30	$12.30	18,181
2016-07-06	$11.94	$12.15	$11.84	$12.08	$12.08	18,426
2016-07-05	$12.10	$12.49	$11.93	$12.00	$12.00	29,230
2016-07-01	$12.18	$12.54	$12.09	$12.18	$12.18	28,718
2016-06-30	$12.21	$12.32	$12.09	$12.21	$12.21	39,911
2016-06-29	$12.52	$12.70	$12.03	$12.25	$12.25	83,925
2016-06-28	$12.28	$12.61	$12.01	$12.34	$12.34	34,671
2016-06-27	$12.56	$12.56	$12.01	$12.15	$12.15	24,315
2016-06-24	$12.30	$12.78	$11.21	$12.78	$12.78	251,066
2016-06-23	$13.24	$13.38	$12.46	$13.00	$13.00	79,487
2016-06-22	$13.18	$13.25	$12.83	$13.04	$13.04	27,499
2016-06-21	$13.07	$13.30	$12.96	$13.10	$13.10	35,754
2016-06-20	$13.20	$13.20	$13.05	$13.08	$13.08	66,910
2016-06-17	$12.88	$13.02	$12.84	$13.01	$13.01	63,157
2016-06-16	$12.52	$12.96	$12.52	$12.84	$12.84	83,895
2016-06-15	$12.69	$12.90	$11.23	$12.89	$12.89	32,230
2016-06-14	$12.41	$13.10	$12.41	$12.59	$12.59	132,265
2016-06-13	$12.04	$12.58	$12.04	$12.51	$12.51	70,047
2016-06-10	$12.28	$12.50	$11.93	$12.20	$12.20	49,220
2016-06-09	$12.30	$12.67	$12.04	$12.46	$12.46	65,570
2016-06-08	$11.85	$12.71	$11.84	$12.43	$12.43	85,520
2016-06-07	$12.23	$12.35	$11.94	$12.05	$12.05	41,594
2016-06-06	$12.05	$12.34	$12.05	$12.22	$12.22	23,259
2016-06-03	$12.00	$12.29	$11.79	$12.21	$12.21	44,346
2016-06-02	$11.87	$12.30	$11.70	$12.08	$12.08	49,017
2016-06-01	$11.77	$11.99	$11.63	$11.98	$11.98	21,483
2016-05-31	$11.46	$11.98	$11.46	$11.90	$11.90	44,438
2016-05-27	$11.20	$11.50	$11.16	$11.47	$11.47	23,891
2016-05-26	$11.55	$11.56	$10.97	$11.26	$11.26	73,170
2016-05-25	$11.21	$11.60	$10.91	$11.53	$11.53	36,883
2016-05-24	$10.68	$11.24	$10.63	$11.22	$11.22	42,599
2016-05-23	$10.32	$10.54	$10.30	$10.43	$10.43	101,461
2016-05-20	$10.00	$10.38	$9.95	$10.32	$10.32	46,252
2016-05-19	$9.96	$10.03	$9.70	$9.96	$9.96	16,838
2016-05-18	$10.00	$10.28	$9.92	$10.09	$10.09	28,283
2016-05-17	$9.98	$10.14	$9.86	$10.05	$10.05	46,414
2016-05-16	$9.99	$10.11	$9.91	$10.02	$10.02	52,602
2016-05-13	$9.89	$10.04	$9.85	$9.99	$9.99	130,368
2016-05-12	$10.05	$10.08	$9.73	$9.99	$9.99	43,580
2016-05-11	$10.34	$10.39	$10.00	$10.06	$10.06	33,466
2016-05-10	$10.23	$10.45	$10.23	$10.32	$10.32	157,681
2016-05-09	$9.85	$10.31	$9.78	$10.30	$10.30	117,337
2016-05-06	$9.83	$9.90	$9.64	$9.90	$9.90	84,158
2016-05-05	$10.38	$10.90	$9.61	$9.94	$9.94	129,455
2016-05-04	$10.75	$10.75	$10.32	$10.58	$10.58	139,931
2016-05-03	$10.49	$10.68	$10.41	$10.57	$10.57	69,554
2016-05-02	$10.56	$10.60	$10.30	$10.59	$10.59	138,568
2016-04-29	$10.73	$10.81	$10.34	$10.40	$10.40	22,636
2016-04-28	$10.55	$10.89	$10.52	$10.70	$10.70	39,602
2016-04-27	$10.85	$10.88	$10.60	$10.78	$10.78	12,305
2016-04-26	$10.55	$11.00	$10.46	$10.86	$10.86	72,809
2016-04-25	$10.55	$10.85	$10.26	$10.69	$10.69	37,792
2016-04-22	$10.78	$10.89	$10.65	$10.73	$10.73	63,539
2016-04-21	$10.62	$10.92	$10.55	$10.79	$10.79	47,703
2016-04-20	$10.25	$11.01	$10.20	$10.89	$10.89	93,444
2016-04-19	$10.51	$10.76	$10.34	$10.41	$10.41	29,994
2016-04-18	$10.55	$10.85	$10.40	$10.78	$10.78	31,485
2016-04-15	$10.68	$10.90	$10.64	$10.67	$10.67	49,942
2016-04-14	$10.72	$10.89	$10.45	$10.77	$10.77	22,756
2016-04-13	$10.54	$10.75	$10.20	$10.75	$10.75	25,697
2016-04-12	$10.19	$10.53	$9.92	$10.49	$10.49	26,463
2016-04-11	$10.21	$10.29	$9.98	$10.15	$10.15	34,290
2016-04-08	$10.23	$10.30	$10.08	$10.18	$10.18	57,855
2016-04-07	$10.03	$10.25	$9.80	$10.23	$10.23	24,093
2016-04-06	$10.09	$10.13	$9.75	$10.10	$10.10	26,376
2016-04-05	$9.83	$10.10	$9.83	$10.05	$10.05	50,028
2016-04-04	$9.82	$10.05	$9.57	$9.95	$9.95	41,193
2016-04-01	$9.84	$9.95	$9.49	$9.82	$9.82	17,307
2016-03-31	$9.75	$10.11	$9.50	$9.94	$9.94	61,930
2016-03-30	$9.93	$10.18	$9.71	$9.73	$9.73	42,515
2016-03-29	$9.36	$9.88	$8.90	$9.82	$9.82	38,656
2016-03-28	$9.29	$9.41	$9.00	$9.08	$9.08	22,170
2016-03-24	$9.26	$9.26	$8.89	$9.20	$9.20	16,866
2016-03-23	$9.16	$9.35	$8.92	$8.96	$8.96	28,371
2016-03-22	$9.28	$9.37	$8.96	$9.20	$9.20	23,734
2016-03-21	$8.94	$9.34	$8.73	$9.23	$9.23	58,316
2016-03-18	$9.15	$9.43	$8.90	$8.98	$8.98	212,961
2016-03-17	$8.30	$9.26	$7.58	$9.15	$9.15	47,875
2016-03-16	$8.35	$8.57	$7.91	$8.33	$8.33	20,370
2016-03-15	$8.95	$8.98	$8.22	$8.24	$8.24	20,896
2016-03-14	$8.78	$9.01	$8.43	$8.97	$8.97	21,766
2016-03-11	$8.66	$8.95	$8.56	$8.80	$8.80	29,234
2016-03-10	$8.79	$9.05	$8.48	$8.48	$8.48	42,005
2016-03-09	$8.95	$9.20	$8.70	$8.96	$8.96	35,104
2016-03-08	$7.81	$9.26	$7.81	$8.91	$8.91	76,165
2016-03-07	$8.81	$10.06	$8.81	$9.44	$9.44	71,578
2016-03-04	$8.39	$8.89	$8.27	$8.81	$8.81	44,121
2016-03-03	$8.42	$9.03	$8.16	$8.39	$8.39	56,039
2016-03-02	$7.97	$8.29	$7.90	$8.28	$8.28	23,788
2016-03-01	$7.76	$8.07	$7.53	$8.01	$8.01	31,509
2016-02-29	$7.78	$7.94	$7.54	$7.68	$7.68	14,721
2016-02-26	$7.47	$7.80	$7.45	$7.64	$7.64	20,909
2016-02-25	$7.60	$7.80	$7.19	$7.45	$7.45	15,661
2016-02-24	$7.49	$7.87	$7.31	$7.56	$7.56	22,580
2016-02-23	$7.41	$7.97	$7.41	$7.60	$7.60	11,877
2016-02-22	$8.33	$8.33	$7.63	$7.71	$7.71	23,401
2016-02-19	$7.98	$8.25	$7.58	$7.76	$7.76	34,176
2016-02-18	$8.00	$8.13	$8.00	$8.01	$8.01	45,160
2016-02-17	$7.72	$8.14	$7.39	$8.01	$8.01	26,318
2016-02-16	$7.71	$7.83	$7.58	$7.69	$7.69	17,600
2016-02-12	$7.74	$8.08	$7.55	$7.59	$7.59	30,687
2016-02-11	$7.30	$7.81	$7.30	$7.70	$7.70	22,897
2016-02-10	$8.19	$8.19	$7.22	$7.43	$7.43	45,046
2016-02-09	$8.27	$8.49	$7.92	$8.09	$8.09	19,574
2016-02-08	$8.30	$8.57	$7.95	$8.39	$8.39	35,878
2016-02-05	$8.51	$8.92	$8.11	$8.18	$8.18	33,310
2016-02-04	$8.69	$8.94	$8.48	$8.53	$8.53	32,326
2016-02-03	$8.99	$9.18	$8.64	$8.67	$8.67	66,713
2016-02-02	$9.31	$9.55	$8.82	$8.86	$8.86	16,201
2016-02-01	$9.43	$9.69	$9.23	$9.46	$9.46	25,234
2016-01-29	$9.10	$9.62	$9.10	$9.54	$9.54	29,507
2016-01-28	$9.58	$9.62	$9.08	$9.10	$9.10	63,076
2016-01-27	$9.49	$9.70	$9.45	$9.52	$9.52	123,156
2016-01-26	$9.54	$9.74	$9.47	$9.68	$9.68	13,858
2016-01-25	$9.49	$9.63	$9.43	$9.44	$9.44	45,528
2016-01-22	$9.25	$9.57	$9.15	$9.54	$9.54	49,844
2016-01-21	$9.09	$9.30	$8.82	$9.11	$9.11	32,139
2016-01-20	$8.43	$9.16	$8.24	$9.04	$9.04	59,881
2016-01-19	$8.50	$8.59	$8.41	$8.53	$8.53	43,421
2016-01-15	$8.49	$8.57	$8.32	$8.44	$8.44	30,798
2016-01-14	$8.49	$8.91	$8.27	$8.75	$8.75	39,467
2016-01-13	$8.83	$9.15	$8.28	$8.39	$8.39	76,910
2016-01-12	$9.60	$9.60	$8.68	$8.80	$8.80	46,073
2016-01-11	$9.83	$10.01	$9.52	$9.54	$9.54	38,300
2016-01-08	$9.83	$10.04	$9.83	$9.88	$9.88	66,181
2016-01-07	$9.95	$9.95	$9.54	$9.82	$9.82	32,403
2016-01-06	$10.25	$10.31	$9.82	$10.15	$10.15	45,430
2016-01-05	$10.34	$10.45	$9.85	$10.40	$10.40	21,082
2016-01-04	$10.42	$10.45	$9.93	$10.27	$10.27	44,167
2015-12-31	$10.66	$10.86	$10.55	$10.60	$10.60	53,035
2015-12-30	$10.38	$10.78	$10.17	$10.63	$10.63	34,112
2015-12-29	$10.24	$10.40	$10.21	$10.37	$10.37	32,674
2015-12-28	$9.72	$10.20	$9.62	$10.15	$10.15	25,361
2015-12-24	$9.79	$10.15	$9.76	$9.80	$9.80	40,754
2015-12-23	$9.17	$9.95	$8.95	$9.85	$9.85	208,372
2015-12-22	$9.05	$9.24	$8.90	$9.18	$9.18	91,844
2015-12-21	$9.21	$9.23	$8.97	$9.16	$9.16	18,895
2015-12-18	$9.46	$9.58	$9.09	$9.12	$9.12	107,985
2015-12-17	$9.87	$10.27	$9.50	$9.52	$9.52	19,234
2015-12-16	$9.97	$10.10	$9.83	$9.87	$9.87	70,349
2015-12-15	$9.90	$9.99	$9.75	$9.94	$9.94	23,556
2015-12-14	$9.79	$9.96	$9.77	$9.87	$9.87	27,216
2015-12-11	$9.79	$10.11	$9.76	$9.81	$9.81	36,578
2015-12-10	$10.13	$10.22	$9.89	$9.99	$9.99	30,925
2015-12-09	$9.90	$10.18	$9.90	$10.13	$10.13	63,697
2015-12-08	$10.43	$10.50	$9.58	$10.02	$10.02	58,452
2015-12-07	$9.81	$10.50	$9.57	$9.78	$9.78	66,988
2015-12-04	$9.99	$10.07	$9.48	$9.85	$9.85	82,951
2015-12-03	$10.99	$11.06	$9.94	$10.00	$10.00	37,019
2015-12-02	$11.00	$11.17	$11.00	$11.00	$11.00	42,598
2015-12-01	$10.91	$11.05	$10.78	$10.98	$10.98	35,500
2015-11-30	$10.91	$11.04	$10.78	$10.90	$10.90	37,309
2015-11-27	$10.73	$10.94	$10.73	$10.90	$10.90	21,955
2015-11-25	$10.68	$10.77	$10.40	$10.69	$10.69	52,259
2015-11-24	$10.57	$10.70	$10.55	$10.65	$10.65	21,621
2015-11-23	$10.52	$10.81	$10.52	$10.67	$10.67	27,612
2015-11-20	$10.53	$11.02	$10.42	$10.49	$10.49	38,497
2015-11-19	$10.46	$10.51	$10.35	$10.45	$10.45	22,281
2015-11-18	$10.43	$10.67	$10.25	$10.41	$10.41	99,066
2015-11-17	$10.71	$10.85	$10.28	$10.34	$10.34	45,638
2015-11-16	$10.91	$10.98	$10.81	$10.90	$10.90	38,665
2015-11-13	$10.75	$11.11	$10.75	$11.02	$11.02	24,324
2015-11-12	$11.37	$11.37	$10.77	$10.82	$10.82	41,508
2015-11-11	$12.35	$12.35	$11.31	$11.35	$11.35	39,882
2015-11-10	$11.41	$11.45	$11.08	$11.24	$11.24	15,833
2015-11-09	$11.45	$11.49	$11.25	$11.33	$11.33	24,901
2015-11-06	$11.51	$11.58	$11.25	$11.43	$11.43	57,196
2015-11-05	$11.94	$11.94	$11.51	$11.55	$11.55	42,430
2015-11-04	$12.01	$12.12	$11.82	$11.94	$11.94	42,332
2015-11-03	$11.96	$12.10	$11.95	$11.97	$11.97	42,089
2015-11-02	$11.93	$12.19	$11.93	$12.00	$12.00	134,988
2015-10-30	$11.97	$11.98	$11.71	$11.92	$11.92	45,022
2015-10-29	$11.98	$12.02	$11.86	$11.96	$11.96	33,523
2015-10-28	$11.80	$12.04	$11.68	$11.99	$11.99	63,191
2015-10-27	$12.24	$12.24	$11.68	$11.85	$11.85	42,604
2015-10-26	$12.49	$12.57	$12.28	$12.33	$12.33	71,536
2015-10-23	$12.76	$12.76	$11.97	$12.49	$12.49	150,559
2015-10-22	$11.51	$12.66	$11.51	$12.39	$12.39	215,254
2015-10-21	$10.12	$11.34	$10.12	$10.98	$10.98	131,969
2015-10-20	$9.81	$9.98	$9.72	$9.84	$9.84	50,731
2015-10-19	$9.90	$10.05	$9.81	$9.86	$9.86	46,762
2015-10-16	$9.85	$10.30	$9.83	$9.91	$9.91	114,085
2015-10-15	$9.86	$9.86	$9.52	$9.81	$9.81	44,820
2015-10-14	$10.32	$10.32	$9.75	$9.78	$9.78	47,749
2015-10-13	$10.70	$10.81	$10.27	$10.35	$10.35	19,442
2015-10-12	$10.88	$10.88	$10.66	$10.79	$10.79	22,434
2015-10-09	$10.79	$10.90	$10.72	$10.89	$10.89	29,649
2015-10-08	$10.51	$10.82	$10.30	$10.73	$10.73	81,726
2015-10-07	$10.21	$10.47	$10.02	$10.46	$10.46	84,880
2015-10-06	$10.18	$10.30	$9.98	$10.04	$10.04	63,206
2015-10-05	$10.05	$10.33	$10.04	$10.21	$10.21	58,408
2015-10-02	$9.94	$10.00	$9.64	$9.98	$9.98	69,356
2015-10-01	$10.15	$10.33	$9.95	$10.03	$10.03	51,350
2015-09-30	$10.30	$10.34	$10.05	$10.27	$10.27	89,331
2015-09-29	$10.57	$10.57	$10.08	$10.17	$10.17	31,450
2015-09-28	$10.74	$10.97	$10.56	$10.60	$10.60	92,152
2015-09-25	$11.22	$11.25	$10.77	$10.78	$10.78	149,824
2015-09-24	$11.14	$11.20	$11.01	$11.13	$11.13	30,419
2015-09-23	$11.28	$11.28	$11.14	$11.23	$11.23	21,076
2015-09-22	$11.34	$11.42	$11.10	$11.21	$11.21	116,002
2015-09-21	$12.04	$12.10	$11.44	$11.48	$11.48	19,838
2015-09-18	$11.71	$12.20	$11.69	$11.79	$11.79	107,716
2015-09-17	$11.82	$12.20	$11.60	$11.93	$11.93	106,030
2015-09-16	$11.67	$11.94	$11.43	$11.87	$11.87	29,965
2015-09-15	$11.45	$11.74	$11.39	$11.71	$11.71	11,394
2015-09-14	$11.48	$11.66	$11.35	$11.36	$11.36	21,572
2015-09-11	$11.43	$11.81	$11.32	$11.79	$11.79	28,019
2015-09-10	$11.65	$11.77	$11.38	$11.55	$11.55	13,421
2015-09-09	$12.25	$12.25	$11.66	$11.67	$11.67	33,383
2015-09-08	$11.82	$12.11	$11.68	$12.09	$12.09	98,969
2015-09-04	$11.61	$11.67	$11.46	$11.57	$11.57	11,534
2015-09-03	$12.17	$12.17	$11.71	$11.72	$11.72	28,116
2015-09-02	$11.58	$11.95	$11.50	$11.82	$11.82	29,011
2015-09-01	$11.63	$12.19	$11.35	$11.46	$11.46	48,302

Heritage-Crystal Clean Inc (HCCI) Exchange: NASDAQ