Insteel Industries Inc (IIIN) Stock

Data as of April 19, 2024

$36.95 ($0.21) 0.57%

Insteel Industries Inc - Daily Information

Click for more stock information on Insteel Industries Inc.

Daily Information	Data
Date	April 19, 2024
Open	$36.69
Previous Close	$36.95
High	$37.13
Low	$36.69
Adjusted Open	$36.69
Previous Adjusted Close	$36.95
Adjusted High	$37.13
Adjusted Low	$36.69

About Insteel Industries Inc (IIIN)

Insteel is the nationâs largest manufacturer of steel wire reinforcing products for concrete construction applications. Insteel manufactures and markets prestressed concrete strand and welded wire reinforcement, including engineered structural mesh, concrete pipe reinforcement and standard welded wire reinforcement. Insteelâs products are sold primarily to manufacturers of concrete products that are used primarily in nonresidential construction. Headquartered in Mount Airy, North Carolina, Insteel operates ten manufacturing facilities located in the United States.

Invest in Insteel Industries Inc (IIIN)

Diversify your asset portfolio by buying gold.

Built to help smart investors invest smarter.

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

Historical Stock Data for Insteel Industries Inc (IIIN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$36.69	$37.13	$36.69	$36.95	$36.95	31,488
2024-04-04	$37.28	$37.55	$36.72	$36.74	$36.74	54,998
2024-04-03	$36.70	$37.22	$36.64	$36.74	$36.74	68,846
2024-04-02	$36.82	$36.87	$35.78	$36.79	$36.79	78,603
2024-04-01	$38.40	$38.40	$36.81	$37.20	$37.20	71,945
2024-03-28	$37.94	$38.32	$37.55	$38.22	$38.22	99,525
2024-03-27	$37.38	$38.01	$37.38	$37.82	$37.82	55,986
2024-03-26	$37.22	$37.31	$36.73	$36.98	$36.98	45,597
2024-03-25	$37.37	$37.48	$36.83	$36.85	$36.85	23,224
2024-03-22	$37.92	$37.92	$37.18	$37.38	$37.38	45,146
2024-03-21	$37.46	$38.39	$37.46	$37.84	$37.84	105,916
2024-03-20	$35.91	$37.59	$35.82	$37.33	$37.33	71,497
2024-03-19	$35.21	$36.11	$35.21	$36.05	$36.05	55,760
2024-03-18	$35.84	$35.84	$35.12	$35.28	$35.28	72,018
2024-03-15	$33.86	$35.94	$33.86	$35.84	$35.84	534,094
2024-03-14	$34.83	$34.84	$33.70	$33.92	$33.92	85,552
2024-03-13	$34.94	$35.69	$34.79	$35.21	$35.18	67,913
2024-03-12	$35.25	$35.25	$34.76	$34.99	$34.96	67,702
2024-03-11	$35.61	$35.61	$34.69	$35.21	$35.18	87,989
2024-03-08	$35.84	$36.08	$35.20	$35.66	$35.63	91,638
2024-03-07	$35.00	$35.43	$34.78	$35.38	$35.35	88,791
2024-03-06	$34.79	$34.79	$34.23	$34.69	$34.66	80,136
2024-03-05	$35.30	$35.34	$34.02	$34.33	$34.30	88,338
2024-03-04	$36.51	$36.69	$35.50	$35.53	$35.50	56,302
2024-03-01	$36.53	$36.59	$35.90	$36.27	$36.24	65,607
2024-02-29	$36.32	$36.60	$35.94	$36.41	$36.38	55,569
2024-02-28	$35.72	$35.93	$35.55	$35.60	$35.57	40,998
2024-02-27	$35.95	$36.30	$35.67	$35.96	$35.93	60,657
2024-02-26	$35.09	$35.61	$35.04	$35.61	$35.58	54,466
2024-02-23	$34.85	$35.24	$34.23	$35.17	$35.17	43,010
2024-02-22	$34.86	$35.17	$34.68	$34.85	$34.85	56,885
2024-02-21	$34.63	$34.91	$34.50	$34.89	$34.89	57,903
2024-02-20	$34.77	$34.97	$34.34	$34.60	$34.60	58,501
2024-02-16	$35.73	$35.86	$34.69	$35.25	$35.25	63,331
2024-02-15	$35.46	$36.11	$35.28	$36.11	$36.11	92,081
2024-02-14	$35.36	$35.48	$34.82	$35.30	$35.30	47,744
2024-02-13	$35.60	$36.05	$34.38	$34.75	$34.75	117,389
2024-02-12	$36.57	$37.50	$36.57	$36.99	$36.99	89,491
2024-02-09	$35.98	$36.58	$35.78	$36.56	$36.56	63,587
2024-02-08	$35.14	$35.97	$35.14	$35.97	$35.97	51,769
2024-02-07	$34.36	$35.07	$34.19	$34.97	$34.97	60,420
2024-02-06	$34.15	$34.64	$34.15	$34.33	$34.33	63,645
2024-02-05	$34.39	$34.39	$33.64	$34.09	$34.09	63,402
2024-02-02	$34.78	$35.04	$34.40	$34.88	$34.88	85,202
2024-02-01	$34.91	$35.27	$34.38	$35.27	$35.27	99,345
2024-01-31	$35.34	$35.88	$34.60	$34.63	$34.63	147,792
2024-01-30	$34.63	$35.45	$34.63	$35.34	$35.34	80,936
2024-01-29	$34.38	$35.09	$34.14	$34.89	$34.89	66,246
2024-01-26	$34.65	$34.65	$34.10	$34.29	$34.29	60,635
2024-01-25	$34.03	$34.33	$33.63	$34.28	$34.28	95,430
2024-01-24	$34.51	$34.51	$32.81	$33.48	$33.48	143,516
2024-01-23	$35.40	$35.53	$34.02	$34.05	$34.05	135,265
2024-01-22	$34.42	$35.18	$34.22	$34.98	$34.98	133,848
2024-01-19	$35.03	$35.03	$33.22	$34.35	$34.35	132,109
2024-01-18	$35.52	$35.52	$32.80	$34.18	$34.18	167,895
2024-01-17	$35.58	$36.10	$35.51	$36.09	$36.09	77,273
2024-01-16	$36.15	$36.24	$35.52	$36.20	$36.20	79,146
2024-01-12	$36.94	$37.02	$36.10	$36.36	$36.36	60,363
2024-01-11	$35.96	$36.70	$35.75	$36.60	$36.60	110,197
2024-01-10	$35.70	$36.21	$35.50	$36.06	$36.06	72,281
2024-01-09	$36.00	$36.21	$35.57	$35.64	$35.64	101,770
2024-01-08	$36.39	$36.57	$36.14	$36.52	$36.52	68,634
2024-01-05	$35.80	$36.55	$35.39	$36.19	$36.19	123,163
2024-01-04	$36.55	$37.11	$35.90	$35.96	$35.96	235,059
2024-01-03	$37.45	$37.55	$36.42	$36.55	$36.55	118,995
2024-01-02	$37.84	$38.14	$37.23	$37.76	$37.76	113,226
2023-12-29	$38.89	$38.89	$38.17	$38.29	$38.29	108,223
2023-12-28	$38.92	$39.05	$38.51	$38.88	$38.88	51,915
2023-12-27	$39.14	$39.38	$38.80	$39.18	$39.18	56,737
2023-12-26	$38.24	$39.17	$38.02	$38.98	$38.98	70,249
2023-12-22	$37.97	$38.74	$37.64	$38.22	$38.22	75,081
2023-12-21	$37.81	$37.81	$37.09	$37.60	$37.60	161,608
2023-12-20	$37.72	$38.98	$37.21	$37.32	$37.32	182,420
2023-12-19	$37.31	$38.15	$37.18	$37.61	$37.61	148,160
2023-12-18	$38.36	$38.36	$36.72	$37.07	$37.07	156,891
2023-12-15	$36.91	$38.65	$36.67	$38.58	$38.58	971,797
2023-12-14	$35.64	$36.87	$35.64	$36.60	$36.60	163,988
2023-12-13	$34.69	$35.43	$34.10	$35.27	$35.27	206,666
2023-12-12	$34.64	$34.79	$34.30	$34.53	$34.53	105,342
2023-12-11	$34.13	$34.78	$33.95	$34.47	$34.47	103,560
2023-12-08	$34.33	$34.94	$34.21	$34.37	$34.37	76,061
2023-12-07	$32.51	$34.34	$31.87	$34.33	$34.33	138,433
2023-12-06	$36.30	$36.86	$35.90	$36.30	$33.81	200,616
2023-12-05	$36.16	$36.80	$35.89	$36.03	$36.03	109,197
2023-12-04	$34.97	$36.42	$34.95	$36.29	$36.29	116,538
2023-12-01	$33.75	$35.14	$33.75	$34.97	$34.97	95,798
2023-11-30	$33.61	$34.33	$33.36	$34.02	$34.02	96,845
2023-11-29	$33.70	$34.08	$33.55	$33.59	$33.59	83,596
2023-11-28	$33.97	$34.15	$33.18	$33.37	$33.37	73,721
2023-11-27	$33.82	$34.07	$33.72	$33.88	$33.88	123,732
2023-11-24	$33.87	$34.12	$33.74	$34.08	$34.08	27,497
2023-11-22	$33.72	$33.97	$33.39	$33.84	$33.84	58,146
2023-11-21	$33.46	$33.57	$33.25	$33.46	$33.46	50,785
2023-11-20	$34.04	$34.05	$33.51	$33.56	$33.56	52,998
2023-11-17	$33.79	$34.16	$33.51	$33.96	$33.96	80,511
2023-11-16	$34.30	$34.30	$33.00	$33.50	$33.50	83,480
2023-11-15	$32.86	$34.26	$32.25	$34.21	$34.21	161,373
2023-11-14	$31.16	$32.09	$31.06	$32.05	$32.05	173,010
2023-11-13	$29.51	$30.25	$29.51	$30.13	$30.13	96,458
2023-11-10	$29.59	$30.00	$29.29	$29.72	$29.72	63,480
2023-11-09	$29.78	$29.93	$29.21	$29.41	$29.41	106,530
2023-11-08	$30.02	$30.02	$29.37	$29.57	$29.57	47,590
2023-11-07	$30.11	$30.30	$29.54	$29.85	$29.85	64,473
2023-11-06	$29.56	$30.26	$29.56	$30.13	$30.13	94,586
2023-11-03	$28.85	$30.08	$28.41	$29.77	$29.77	162,409
2023-11-02	$28.50	$28.71	$28.07	$28.33	$28.33	154,208
2023-11-01	$27.96	$28.31	$27.73	$28.09	$28.09	161,983
2023-10-31	$27.31	$27.95	$27.31	$27.91	$27.91	118,917
2023-10-30	$27.34	$27.55	$27.08	$27.31	$27.31	105,070
2023-10-27	$27.43	$27.43	$26.87	$26.98	$26.98	94,777
2023-10-26	$27.78	$27.97	$27.37	$27.53	$27.53	82,231
2023-10-25	$27.85	$28.14	$27.50	$27.60	$27.60	66,439
2023-10-24	$28.33	$28.65	$28.09	$28.15	$28.15	101,714
2023-10-23	$29.13	$29.44	$27.87	$27.94	$27.94	169,167
2023-10-20	$29.74	$30.41	$29.22	$29.44	$29.44	135,367
2023-10-19	$29.88	$30.67	$29.50	$29.56	$29.56	129,670
2023-10-18	$33.05	$33.05	$31.59	$31.60	$31.60	57,601
2023-10-17	$32.55	$33.76	$32.49	$33.34	$33.34	102,433
2023-10-16	$32.63	$33.02	$32.62	$32.77	$32.77	42,039
2023-10-13	$32.87	$32.87	$31.94	$32.23	$32.23	50,629
2023-10-12	$34.48	$34.48	$32.52	$32.78	$32.78	76,774
2023-10-11	$33.86	$34.37	$33.53	$34.28	$34.28	57,561
2023-10-10	$33.41	$34.11	$33.41	$33.81	$33.81	47,257
2023-10-09	$32.79	$33.52	$32.79	$33.20	$33.20	40,847
2023-10-06	$32.51	$33.21	$32.40	$32.81	$32.81	55,173
2023-10-05	$32.55	$32.74	$32.20	$32.70	$32.70	75,705
2023-10-04	$32.12	$32.62	$31.82	$32.44	$32.44	61,580
2023-10-03	$32.60	$32.60	$31.68	$32.11	$32.11	54,022
2023-10-02	$32.67	$33.02	$32.06	$32.53	$32.53	116,917
2023-09-29	$33.11	$33.11	$32.45	$32.46	$32.46	66,610
2023-09-28	$33.12	$33.58	$32.72	$32.83	$32.83	115,984
2023-09-27	$32.29	$33.25	$32.21	$33.13	$33.13	86,654
2023-09-26	$31.51	$31.99	$31.46	$31.90	$31.90	124,346
2023-09-25	$31.42	$31.77	$31.25	$31.67	$31.67	73,506
2023-09-22	$32.00	$32.07	$31.42	$31.46	$31.46	55,021
2023-09-21	$32.00	$32.19	$31.63	$31.92	$31.92	43,228
2023-09-20	$32.78	$33.03	$32.11	$32.12	$32.12	33,453
2023-09-19	$32.87	$32.92	$32.48	$32.56	$32.56	37,406
2023-09-18	$33.18	$33.18	$32.50	$32.94	$32.94	63,304
2023-09-15	$33.45	$33.45	$32.63	$33.06	$33.06	351,325
2023-09-14	$32.94	$33.54	$32.94	$33.51	$33.51	74,375
2023-09-13	$33.00	$33.00	$32.45	$32.63	$32.60	67,215
2023-09-12	$33.57	$33.92	$32.89	$32.96	$32.93	51,265
2023-09-11	$33.72	$33.94	$33.54	$33.73	$33.70	72,853
2023-09-08	$33.61	$33.95	$33.23	$33.56	$33.53	74,348
2023-09-07	$33.98	$34.04	$33.10	$33.68	$33.65	86,621
2023-09-06	$33.67	$34.19	$33.44	$33.99	$33.96	105,315
2023-09-05	$35.32	$35.35	$33.67	$33.77	$33.74	120,378
2023-09-01	$34.97	$35.80	$34.85	$35.72	$35.72	139,440
2023-08-31	$34.37	$34.96	$34.35	$34.75	$34.75	157,004
2023-08-30	$34.19	$34.44	$34.06	$34.38	$34.38	89,060
2023-08-29	$32.95	$34.40	$32.80	$34.33	$34.33	78,551
2023-08-28	$32.50	$33.16	$32.43	$32.88	$32.88	91,905
2023-08-25	$31.90	$32.31	$31.32	$32.25	$32.25	76,567
2023-08-24	$31.30	$31.82	$31.29	$31.73	$31.73	71,537
2023-08-23	$31.10	$31.55	$30.71	$31.49	$31.49	54,236
2023-08-22	$30.92	$31.45	$30.76	$31.09	$31.09	143,407
2023-08-21	$30.70	$30.97	$30.49	$30.77	$30.77	80,044
2023-08-18	$30.73	$30.98	$30.63	$30.69	$30.69	108,721
2023-08-17	$30.98	$31.25	$30.83	$30.86	$30.86	57,620
2023-08-16	$30.93	$31.38	$30.93	$31.00	$31.00	48,849
2023-08-15	$30.90	$31.01	$30.54	$30.88	$30.88	54,008
2023-08-14	$31.11	$31.11	$30.54	$30.99	$30.99	62,749
2023-08-11	$31.51	$31.67	$31.17	$31.30	$31.30	44,453
2023-08-10	$31.59	$31.90	$31.15	$31.51	$31.51	63,681
2023-08-09	$31.33	$31.75	$31.26	$31.55	$31.55	78,721
2023-08-08	$31.04	$31.60	$30.83	$31.44	$31.44	69,929
2023-08-07	$31.41	$31.78	$31.18	$31.35	$31.35	102,468
2023-08-04	$32.50	$32.50	$31.23	$31.38	$31.38	102,468
2023-08-03	$32.38	$32.75	$31.98	$32.43	$32.43	75,575
2023-08-02	$31.52	$32.69	$31.52	$32.34	$32.34	62,647
2023-08-01	$32.24	$32.38	$31.69	$31.92	$31.92	80,044
2023-07-31	$31.98	$32.48	$31.89	$32.25	$32.25	116,181
2023-07-28	$31.85	$32.02	$31.65	$31.99	$31.99	52,502
2023-07-27	$31.91	$31.91	$31.23	$31.64	$31.64	59,777
2023-07-26	$32.03	$32.38	$31.78	$31.88	$31.88	46,489
2023-07-25	$32.31	$32.66	$31.75	$31.91	$31.91	49,158
2023-07-24	$33.00	$33.11	$32.15	$32.48	$32.48	74,769
2023-07-21	$31.69	$33.61	$31.38	$32.95	$32.95	172,233
2023-07-20	$29.01	$31.43	$28.19	$31.36	$31.36	190,659
2023-07-19	$31.50	$31.75	$30.97	$31.75	$31.75	81,008
2023-07-18	$31.44	$32.09	$31.44	$31.60	$31.60	92,340
2023-07-17	$31.09	$31.58	$31.00	$31.31	$31.31	53,119
2023-07-14	$31.48	$31.51	$30.89	$31.20	$31.20	43,691
2023-07-13	$31.61	$31.85	$31.36	$31.60	$31.60	77,958
2023-07-12	$31.72	$31.72	$31.31	$31.50	$31.50	67,516
2023-07-11	$30.70	$31.26	$30.50	$31.22	$31.22	60,288
2023-07-10	$30.03	$30.64	$30.00	$30.54	$30.54	58,342
2023-07-07	$29.83	$30.52	$29.83	$30.03	$30.03	93,256
2023-07-06	$30.04	$30.04	$29.50	$29.66	$29.66	47,749
2023-07-05	$31.23	$31.23	$30.37	$30.37	$30.37	51,828
2023-07-03	$31.32	$31.56	$31.23	$31.33	$31.33	32,496
2023-06-30	$31.24	$31.60	$31.05	$31.12	$31.12	54,493
2023-06-29	$30.33	$31.07	$30.33	$31.07	$31.07	51,699
2023-06-28	$30.65	$30.65	$29.96	$30.39	$30.39	56,282
2023-06-27	$30.63	$30.82	$30.38	$30.43	$30.43	50,264
2023-06-26	$30.16	$30.97	$29.93	$30.48	$30.48	82,442
2023-06-23	$30.90	$31.21	$30.11	$30.13	$30.13	670,106
2023-06-22	$31.75	$31.89	$31.27	$31.32	$31.32	51,133
2023-06-21	$31.05	$32.33	$30.97	$31.88	$31.88	116,617
2023-06-20	$31.24	$31.57	$31.06	$31.09	$31.09	93,976
2023-06-16	$31.42	$31.42	$30.88	$31.25	$31.25	374,694
2023-06-15	$31.30	$31.54	$30.82	$31.29	$31.29	82,322
2023-06-14	$32.63	$32.63	$31.18	$31.33	$31.30	70,799
2023-06-13	$32.32	$32.64	$32.04	$32.39	$32.36	75,006
2023-06-12	$31.74	$32.32	$31.26	$32.15	$32.12	77,896
2023-06-09	$31.97	$32.05	$31.54	$31.76	$31.76	72,095
2023-06-08	$32.82	$32.95	$32.01	$32.02	$32.02	91,893
2023-06-07	$32.12	$33.25	$32.12	$32.81	$32.81	117,334
2023-06-06	$30.86	$32.14	$30.86	$31.81	$31.81	126,706
2023-06-05	$31.14	$31.26	$30.19	$30.90	$30.90	79,858
2023-06-02	$30.18	$31.50	$30.03	$31.45	$31.45	81,783
2023-06-01	$30.01	$30.07	$29.62	$29.72	$29.72	63,611
2023-05-31	$31.07	$31.12	$29.60	$29.93	$29.93	59,678
2023-05-30	$31.37	$31.48	$31.06	$31.16	$31.16	35,841
2023-05-26	$30.98	$31.52	$30.89	$31.42	$31.42	33,875
2023-05-25	$30.92	$31.32	$30.84	$30.96	$30.96	45,552
2023-05-24	$31.36	$31.36	$30.84	$31.07	$31.07	77,803
2023-05-23	$30.89	$31.80	$30.60	$31.37	$31.37	74,537
2023-05-22	$30.96	$31.18	$30.61	$30.91	$30.91	59,435
2023-05-19	$31.40	$31.40	$30.46	$30.90	$30.90	59,147
2023-05-18	$30.29	$31.16	$29.91	$31.08	$31.08	110,916
2023-05-17	$30.40	$30.58	$29.96	$30.30	$30.30	122,259
2023-05-16	$30.00	$30.57	$29.92	$30.10	$30.10	54,921
2023-05-15	$29.93	$30.45	$29.89	$30.30	$30.30	47,878
2023-05-12	$29.94	$30.01	$29.51	$29.89	$29.89	56,909
2023-05-11	$29.40	$29.85	$29.38	$29.80	$29.80	68,169
2023-05-10	$29.48	$29.79	$29.16	$29.67	$29.67	67,330
2023-05-09	$28.90	$29.31	$28.86	$29.16	$29.16	52,898
2023-05-08	$29.03	$29.24	$28.43	$28.99	$28.99	64,484
2023-05-05	$28.32	$29.15	$28.32	$28.94	$28.94	54,720
2023-05-04	$27.84	$27.99	$27.56	$27.86	$27.86	93,399
2023-05-03	$27.86	$28.45	$27.86	$28.04	$28.04	74,050
2023-05-02	$27.58	$27.93	$27.27	$27.80	$27.80	69,136
2023-05-01	$27.50	$27.98	$27.48	$27.70	$27.70	53,639
2023-04-28	$27.75	$28.11	$27.50	$27.53	$27.53	63,038
2023-04-27	$27.62	$28.10	$27.56	$27.78	$27.78	49,768
2023-04-26	$27.11	$27.58	$27.11	$27.52	$27.52	81,304
2023-04-25	$27.62	$27.75	$27.35	$27.47	$27.47	66,600
2023-04-24	$27.55	$28.17	$27.52	$27.84	$27.84	92,984
2023-04-21	$28.85	$29.47	$27.41	$27.55	$27.55	146,348
2023-04-20	$26.22	$28.37	$25.44	$28.34	$28.34	119,071
2023-04-19	$27.71	$28.14	$27.67	$27.72	$27.72	68,851
2023-04-18	$27.77	$28.07	$27.59	$27.76	$27.76	51,597
2023-04-17	$27.77	$27.85	$27.57	$27.61	$27.61	46,522
2023-04-14	$27.93	$28.11	$27.31	$27.65	$27.65	43,155
2023-04-13	$27.71	$27.95	$27.42	$27.86	$27.86	37,329
2023-04-12	$27.84	$27.84	$27.37	$27.59	$27.59	76,377
2023-04-11	$27.34	$27.84	$27.30	$27.51	$27.51	74,418
2023-04-10	$26.30	$27.35	$26.30	$27.17	$27.17	93,143
2023-04-06	$26.61	$26.61	$26.27	$26.44	$26.44	44,225
2023-04-05	$26.82	$27.00	$26.28	$26.49	$26.49	63,178
2023-04-04	$28.01	$28.05	$26.81	$26.92	$26.92	68,900
2023-04-03	$27.76	$28.14	$27.32	$27.84	$27.84	83,723
2023-03-31	$27.90	$28.04	$27.46	$27.82	$27.82	95,941
2023-03-30	$28.09	$28.09	$27.50	$27.66	$27.66	47,267
2023-03-29	$28.05	$28.17	$27.50	$27.82	$27.82	80,168
2023-03-28	$27.60	$27.75	$27.33	$27.73	$27.73	59,822
2023-03-27	$27.50	$27.89	$27.31	$27.66	$27.66	48,707
2023-03-24	$26.40	$27.18	$26.07	$27.08	$27.08	50,817
2023-03-23	$26.93	$27.24	$26.24	$26.57	$26.57	61,540
2023-03-22	$27.80	$27.95	$26.77	$26.80	$26.80	61,014
2023-03-21	$27.65	$28.18	$27.46	$27.81	$27.81	104,955
2023-03-20	$27.38	$27.64	$27.11	$27.13	$27.13	77,738
2023-03-17	$27.37	$27.42	$26.72	$27.08	$27.08	308,732
2023-03-16	$26.70	$27.72	$26.34	$27.51	$27.51	95,119
2023-03-15	$27.07	$27.29	$26.21	$27.03	$27.03	119,117
2023-03-14	$28.11	$28.20	$27.38	$27.77	$27.77	96,741
2023-03-13	$27.27	$27.77	$26.81	$27.17	$27.17	94,489
2023-03-10	$28.65	$28.65	$27.47	$27.50	$27.50	140,771
2023-03-09	$29.72	$29.72	$28.71	$28.76	$28.76	81,907
2023-03-08	$29.23	$29.62	$29.00	$29.60	$29.60	54,027
2023-03-07	$29.15	$29.25	$28.75	$29.03	$29.03	81,444
2023-03-06	$30.59	$30.59	$28.78	$29.15	$29.15	116,709
2023-03-03	$30.64	$30.77	$30.04	$30.69	$30.69	58,636
2023-03-02	$30.16	$30.63	$30.02	$30.48	$30.48	57,031
2023-03-01	$29.72	$30.37	$29.72	$30.35	$30.35	67,714
2023-02-28	$29.54	$29.89	$29.30	$29.75	$29.75	121,002
2023-02-27	$29.58	$30.12	$29.19	$29.66	$29.66	71,419
2023-02-24	$28.44	$29.26	$28.34	$29.23	$29.23	64,165
2023-02-23	$28.85	$29.21	$28.57	$28.98	$28.98	71,881
2023-02-22	$28.58	$28.97	$28.36	$28.60	$28.60	104,473
2023-02-21	$29.37	$29.47	$28.43	$28.58	$28.58	96,752
2023-02-17	$29.82	$30.03	$29.47	$29.73	$29.73	76,146
2023-02-16	$29.84	$30.11	$29.63	$29.69	$29.69	85,361
2023-02-15	$29.89	$30.64	$29.89	$30.20	$30.20	142,269
2023-02-14	$29.83	$30.44	$29.50	$30.27	$30.27	70,322
2023-02-13	$29.44	$30.20	$29.44	$30.06	$30.06	63,958
2023-02-10	$29.22	$29.65	$29.18	$29.31	$29.31	53,155
2023-02-09	$30.37	$30.60	$29.34	$29.52	$29.52	71,704
2023-02-08	$30.63	$30.81	$30.00	$30.12	$30.12	68,653
2023-02-07	$30.09	$31.13	$29.85	$30.77	$30.77	105,240
2023-02-06	$30.69	$31.17	$30.11	$30.16	$30.16	123,182
2023-02-03	$30.83	$31.46	$30.63	$30.94	$30.94	110,739
2023-02-02	$30.59	$31.32	$30.51	$31.28	$31.28	96,792
2023-02-01	$30.05	$30.92	$29.72	$30.50	$30.50	109,277
2023-01-31	$29.20	$30.13	$29.15	$29.99	$29.99	307,189
2023-01-30	$29.65	$29.96	$29.07	$29.11	$29.11	86,496
2023-01-27	$29.71	$30.30	$29.45	$30.09	$30.09	122,292
2023-01-26	$29.43	$29.77	$29.03	$29.48	$29.48	111,175
2023-01-25	$28.51	$29.86	$28.41	$29.43	$29.43	122,449
2023-01-24	$27.92	$29.10	$27.82	$28.54	$28.54	110,041
2023-01-23	$27.73	$28.74	$27.73	$28.07	$28.07	164,145
2023-01-20	$27.50	$28.76	$27.21	$27.86	$27.86	286,204
2023-01-19	$27.71	$28.44	$26.15	$26.89	$26.89	634,147
2023-01-18	$31.51	$31.69	$30.93	$31.03	$31.03	114,889
2023-01-17	$31.88	$32.04	$30.70	$31.14	$31.14	102,124
2023-01-13	$31.00	$31.81	$31.00	$31.67	$31.67	70,635
2023-01-12	$31.00	$31.45	$30.72	$31.37	$31.37	135,763
2023-01-11	$30.00	$30.87	$29.95	$30.80	$30.80	122,267
2023-01-10	$28.72	$29.99	$28.72	$29.89	$29.89	122,375
2023-01-09	$29.56	$29.86	$28.72	$28.74	$28.74	69,331
2023-01-06	$28.13	$29.79	$28.13	$29.26	$29.26	114,251
2023-01-05	$28.97	$28.97	$27.24	$27.96	$27.96	169,230
2023-01-04	$28.49	$29.73	$28.49	$29.15	$29.15	227,652
2023-01-03	$27.74	$28.35	$27.61	$28.23	$28.23	206,996
2022-12-30	$27.43	$27.78	$27.15	$27.52	$27.52	102,366
2022-12-29	$27.25	$28.00	$27.08	$27.99	$27.99	98,083
2022-12-28	$27.31	$27.51	$27.02	$27.09	$27.09	81,009
2022-12-27	$26.90	$27.56	$26.82	$27.48	$27.48	98,891
2022-12-23	$27.42	$27.52	$26.82	$27.03	$27.03	91,792
2022-12-22	$27.02	$27.43	$26.58	$27.39	$27.39	123,843
2022-12-21	$26.67	$27.38	$26.67	$27.38	$27.38	128,133
2022-12-20	$25.60	$26.50	$25.36	$26.34	$26.34	109,589
2022-12-19	$24.74	$25.60	$24.74	$25.58	$25.58	115,770
2022-12-16	$25.21	$25.37	$24.42	$24.51	$24.51	668,665
2022-12-15	$26.27	$26.32	$25.38	$25.62	$25.62	176,514
2022-12-14	$27.06	$27.27	$26.37	$26.66	$26.66	137,822
2022-12-13	$27.94	$28.50	$26.88	$27.13	$27.13	283,274
2022-12-12	$27.92	$28.27	$26.91	$27.08	$27.08	166,713
2022-12-09	$28.25	$28.71	$27.96	$28.24	$28.24	136,673
2022-12-08	$27.83	$28.50	$27.47	$28.28	$28.28	163,175
2022-12-07	$29.74	$30.97	$29.63	$29.88	$29.88	316,497
2022-12-06	$29.60	$30.11	$28.92	$29.61	$29.61	161,762
2022-12-05	$29.79	$29.79	$28.96	$29.59	$29.59	137,351
2022-12-02	$29.35	$30.10	$29.17	$29.78	$29.78	105,543
2022-12-01	$29.55	$30.11	$29.37	$29.97	$29.97	94,232
2022-11-30	$29.00	$29.49	$28.31	$29.49	$29.49	89,832
2022-11-29	$28.51	$29.27	$28.51	$28.89	$28.89	91,941
2022-11-28	$28.26	$28.60	$28.05	$28.50	$28.50	136,627
2022-11-25	$28.44	$28.96	$28.34	$28.41	$28.41	35,079
2022-11-23	$28.48	$28.54	$28.04	$28.22	$28.22	98,429
2022-11-22	$28.31	$28.60	$28.13	$28.48	$28.48	102,948
2022-11-21	$27.94	$28.44	$27.59	$28.01	$28.01	106,315
2022-11-18	$29.00	$29.10	$27.49	$27.90	$27.90	138,804
2022-11-17	$28.19	$28.73	$27.71	$28.39	$28.39	139,457
2022-11-16	$27.90	$29.99	$27.90	$28.48	$28.48	228,338
2022-11-15	$26.81	$27.88	$26.81	$27.65	$27.65	98,242
2022-11-14	$27.28	$27.32	$26.59	$26.63	$26.63	69,725
2022-11-11	$28.14	$28.52	$27.47	$27.63	$27.63	93,388
2022-11-10	$26.87	$28.44	$26.87	$27.98	$27.98	101,233
2022-11-09	$25.88	$26.41	$25.62	$25.85	$25.85	88,175
2022-11-08	$25.80	$26.30	$25.67	$26.01	$26.01	200,319
2022-11-07	$25.32	$25.89	$25.05	$25.79	$25.79	106,106
2022-11-04	$25.33	$25.72	$25.01	$25.16	$25.16	129,930
2022-11-03	$25.00	$25.51	$24.60	$24.92	$24.92	110,517
2022-11-02	$26.08	$26.11	$24.99	$25.00	$25.00	164,426
2022-11-01	$26.77	$26.85	$25.71	$26.07	$26.07	132,088
2022-10-31	$26.82	$27.21	$26.31	$26.35	$26.35	100,492
2022-10-28	$26.82	$27.38	$26.52	$27.15	$27.15	100,697
2022-10-27	$26.30	$27.53	$26.19	$26.56	$26.56	99,961
2022-10-26	$25.59	$26.61	$24.77	$25.97	$25.97	153,886
2022-10-25	$25.71	$26.04	$25.21	$25.26	$25.26	141,025
2022-10-24	$25.34	$26.69	$25.26	$25.80	$25.80	193,309
2022-10-21	$26.47	$26.47	$24.00	$25.34	$25.34	205,285
2022-10-20	$26.99	$27.77	$26.11	$26.36	$26.36	192,507
2022-10-19	$28.45	$28.45	$27.24	$27.74	$27.74	95,878
2022-10-18	$28.61	$28.96	$28.20	$28.56	$28.56	72,902
2022-10-17	$27.89	$28.47	$27.68	$28.02	$28.02	130,770
2022-10-14	$28.86	$28.89	$27.08	$27.38	$27.38	88,162
2022-10-13	$27.71	$29.03	$27.34	$28.71	$28.71	163,829
2022-10-12	$27.73	$27.75	$27.16	$27.55	$27.55	142,998
2022-10-11	$27.87	$28.27	$27.43	$27.78	$27.78	91,366
2022-10-10	$27.65	$28.12	$27.55	$27.96	$27.96	69,749
2022-10-07	$27.88	$28.07	$27.31	$27.44	$27.44	66,496
2022-10-06	$27.66	$28.32	$27.66	$28.14	$28.14	53,626
2022-10-05	$28.11	$28.50	$27.56	$28.00	$28.00	56,933
2022-10-04	$27.87	$28.86	$27.60	$28.62	$28.62	132,099
2022-10-03	$27.05	$27.71	$26.42	$27.39	$27.39	91,715
2022-09-30	$26.75	$27.32	$26.47	$26.53	$26.53	122,547
2022-09-29	$26.93	$27.11	$26.25	$26.78	$26.78	84,959
2022-09-28	$26.54	$27.75	$26.51	$27.37	$27.37	120,569
2022-09-27	$26.87	$27.13	$26.02	$26.20	$26.20	121,109
2022-09-26	$26.63	$26.78	$26.12	$26.32	$26.32	47,076
2022-09-23	$26.80	$27.12	$26.23	$26.61	$26.61	76,421
2022-09-22	$27.45	$27.50	$26.83	$26.99	$26.99	57,394
2022-09-21	$27.59	$28.12	$27.47	$27.52	$27.52	88,898
2022-09-20	$27.68	$27.74	$26.97	$27.24	$27.24	74,156
2022-09-19	$27.60	$28.27	$27.59	$27.93	$27.93	124,625
2022-09-16	$27.56	$28.21	$27.05	$27.73	$27.73	299,166
2022-09-15	$27.28	$28.33	$26.97	$28.11	$28.11	86,407
2022-09-14	$27.94	$27.94	$27.07	$27.31	$27.28	96,769
2022-09-13	$28.44	$28.85	$27.76	$27.94	$27.91	66,948
2022-09-12	$29.47	$29.99	$29.06	$29.28	$29.28	74,797
2022-09-09	$28.43	$29.33	$28.40	$29.21	$29.21	70,678
2022-09-08	$28.05	$28.67	$27.56	$28.21	$28.21	66,540
2022-09-07	$27.42	$28.20	$26.94	$28.16	$28.16	144,483
2022-09-06	$27.78	$28.23	$27.27	$27.58	$27.58	233,325
2022-09-02	$28.40	$28.92	$27.70	$28.05	$28.05	108,947
2022-09-01	$28.75	$28.83	$27.66	$28.10	$28.10	130,515
2022-08-31	$29.91	$29.91	$28.77	$28.90	$28.90	192,628
2022-08-30	$30.10	$30.10	$29.29	$29.57	$29.57	74,210
2022-08-29	$30.18	$30.32	$29.85	$29.87	$29.87	49,804
2022-08-26	$31.57	$31.57	$30.31	$30.36	$30.36	50,786
2022-08-25	$31.20	$31.74	$30.95	$31.57	$31.57	42,976
2022-08-24	$31.17	$31.29	$30.91	$31.16	$31.16	47,782
2022-08-23	$31.17	$31.75	$31.12	$31.29	$31.29	64,995
2022-08-22	$31.50	$31.50	$30.61	$31.03	$31.03	95,555
2022-08-19	$32.29	$32.29	$31.37	$31.83	$31.83	89,161
2022-08-18	$32.03	$32.43	$31.90	$32.38	$32.38	80,343
2022-08-17	$32.24	$32.24	$31.47	$31.85	$31.85	67,622
2022-08-16	$32.83	$33.23	$32.32	$32.50	$32.50	127,508
2022-08-15	$32.23	$32.98	$32.23	$32.77	$32.77	107,843
2022-08-12	$31.62	$32.69	$31.62	$32.54	$32.54	107,252
2022-08-11	$31.08	$31.76	$30.94	$31.43	$31.43	87,498
2022-08-10	$29.99	$31.06	$29.61	$30.73	$30.73	155,272
2022-08-09	$29.77	$30.14	$29.44	$29.61	$29.61	132,979
2022-08-08	$29.66	$30.25	$29.42	$30.09	$30.09	200,483
2022-08-05	$29.32	$30.11	$29.18	$29.67	$29.67	83,355
2022-08-04	$29.05	$29.72	$28.97	$29.46	$29.46	138,411
2022-08-03	$30.00	$30.00	$29.06	$29.10	$29.10	134,274
2022-08-02	$30.15	$30.35	$29.16	$30.04	$30.04	305,795
2022-08-01	$31.14	$31.23	$30.41	$30.84	$30.84	167,088
2022-07-29	$31.33	$31.70	$30.91	$31.30	$31.30	136,072
2022-07-28	$31.35	$31.70	$30.75	$31.45	$31.45	143,155
2022-07-27	$30.69	$31.65	$29.89	$31.44	$31.44	225,504
2022-07-26	$30.59	$31.47	$30.14	$30.79	$30.79	155,144
2022-07-25	$31.90	$32.04	$30.59	$30.61	$30.61	337,522
2022-07-22	$34.21	$34.46	$31.68	$31.95	$31.95	333,658
2022-07-21	$39.50	$39.62	$33.51	$34.46	$34.46	718,771
2022-07-20	$39.52	$41.01	$39.18	$40.81	$40.81	129,414
2022-07-19	$37.97	$39.47	$37.97	$39.29	$39.29	86,610
2022-07-18	$36.42	$37.66	$36.42	$37.60	$37.60	110,543
2022-07-15	$36.53	$36.53	$35.84	$36.24	$36.24	64,878
2022-07-14	$35.17	$36.04	$34.80	$35.89	$35.89	55,417
2022-07-13	$35.63	$36.17	$35.22	$35.66	$35.66	77,116
2022-07-12	$35.65	$36.48	$35.65	$35.98	$35.98	73,267
2022-07-11	$35.42	$36.01	$35.42	$35.76	$35.76	52,090
2022-07-08	$35.60	$36.00	$35.18	$35.77	$35.77	47,441
2022-07-07	$35.12	$35.77	$34.97	$35.71	$35.71	78,996
2022-07-06	$34.81	$35.09	$33.78	$34.76	$34.76	56,010
2022-07-05	$35.43	$35.60	$34.35	$35.09	$35.09	99,299
2022-07-01	$33.72	$36.17	$33.72	$35.74	$35.74	172,918
2022-06-30	$33.09	$33.92	$32.71	$33.67	$33.67	128,172
2022-06-29	$34.30	$34.30	$33.25	$33.78	$33.78	122,816
2022-06-28	$35.17	$35.40	$34.14	$34.25	$34.25	96,254
2022-06-27	$34.25	$35.41	$33.92	$35.01	$35.01	111,034
2022-06-24	$33.66	$35.13	$33.60	$33.97	$33.97	608,193
2022-06-23	$34.47	$35.13	$33.13	$33.45	$33.45	105,597
2022-06-22	$34.19	$34.89	$33.50	$34.58	$34.58	103,520
2022-06-21	$34.89	$35.38	$34.25	$35.09	$35.09	85,180
2022-06-17	$36.05	$36.05	$34.31	$34.34	$34.34	312,260
2022-06-16	$37.86	$37.86	$35.20	$35.45	$35.45	200,543
2022-06-15	$39.19	$39.33	$37.75	$38.45	$38.45	143,763
2022-06-14	$39.25	$39.43	$38.26	$38.69	$38.69	107,404
2022-06-13	$39.81	$40.15	$38.83	$39.05	$39.05	112,025
2022-06-10	$42.25	$42.25	$40.32	$40.69	$40.69	96,014
2022-06-09	$43.36	$43.55	$42.62	$42.78	$42.78	66,721
2022-06-08	$43.70	$43.96	$43.18	$43.71	$43.68	75,288
2022-06-07	$42.79	$43.75	$42.35	$43.67	$43.64	103,110
2022-06-06	$43.08	$43.99	$42.74	$43.27	$43.24	78,871
2022-06-03	$43.41	$43.41	$41.73	$42.56	$42.53	61,187
2022-06-02	$42.43	$43.72	$42.43	$43.52	$43.49	87,782
2022-06-01	$41.57	$42.83	$41.04	$42.55	$42.52	99,490
2022-05-31	$41.12	$41.79	$40.39	$41.41	$41.38	445,621
2022-05-27	$40.26	$41.24	$40.00	$41.14	$41.11	58,105
2022-05-26	$39.52	$40.05	$39.06	$39.82	$39.79	132,018
2022-05-25	$38.97	$39.88	$38.63	$39.28	$39.25	172,516
2022-05-24	$40.20	$40.20	$38.48	$38.97	$38.94	106,663
2022-05-23	$40.28	$41.12	$39.95	$40.47	$40.44	76,273
2022-05-20	$41.37	$41.37	$38.86	$39.86	$39.83	161,202
2022-05-19	$41.18	$41.60	$40.27	$40.94	$40.91	216,669
2022-05-18	$42.95	$45.56	$41.18	$41.56	$41.53	216,063
2022-05-17	$41.96	$43.41	$41.62	$43.11	$43.08	182,215
2022-05-16	$41.00	$41.62	$40.02	$41.38	$41.35	90,382
2022-05-13	$41.47	$41.88	$40.84	$41.08	$41.05	87,193
2022-05-12	$40.03	$41.34	$39.80	$40.74	$40.71	151,710
2022-05-11	$41.53	$42.33	$40.22	$40.40	$40.37	83,656
2022-05-10	$43.52	$43.91	$41.10	$41.71	$41.68	101,276
2022-05-09	$44.10	$44.75	$42.82	$42.92	$42.89	120,070
2022-05-06	$44.75	$44.80	$43.42	$44.57	$44.54	89,900
2022-05-05	$46.59	$46.59	$44.66	$45.23	$45.20	85,452
2022-05-04	$45.84	$47.70	$45.23	$47.39	$47.36	155,832
2022-05-03	$43.59	$45.17	$43.00	$45.04	$45.01	103,526
2022-05-02	$42.66	$44.07	$41.96	$43.28	$43.25	128,982
2022-04-29	$42.49	$42.96	$42.13	$42.42	$42.39	96,467
2022-04-28	$42.35	$43.38	$41.06	$42.89	$42.86	85,940
2022-04-27	$42.28	$42.31	$40.74	$41.85	$41.82	137,592
2022-04-26	$44.00	$44.44	$41.88	$41.91	$41.88	112,070
2022-04-25	$42.08	$43.97	$41.23	$43.96	$43.93	154,627
2022-04-22	$43.86	$45.70	$42.16	$42.79	$42.76	239,622
2022-04-21	$42.58	$46.15	$42.52	$43.86	$43.83	358,429
2022-04-20	$40.59	$41.05	$39.28	$40.09	$40.06	110,479
2022-04-19	$38.50	$40.35	$38.50	$40.22	$40.19	122,911
2022-04-18	$37.11	$38.76	$37.11	$38.68	$38.65	92,248
2022-04-14	$37.37	$37.68	$37.08	$37.11	$37.08	57,922
2022-04-13	$36.41	$37.61	$36.41	$37.38	$37.35	70,396
2022-04-12	$36.14	$36.99	$36.12	$36.39	$36.36	84,856
2022-04-11	$35.82	$36.35	$35.61	$35.79	$35.76	71,708
2022-04-08	$35.75	$36.35	$35.51	$35.82	$35.79	70,458
2022-04-07	$35.44	$35.71	$35.26	$35.51	$35.49	97,540
2022-04-06	$35.40	$35.78	$35.06	$35.24	$35.22	118,705
2022-04-05	$36.43	$36.64	$35.41	$35.60	$35.58	75,825
2022-04-04	$37.11	$37.11	$36.24	$36.69	$36.66	87,472
2022-04-01	$37.44	$37.57	$36.35	$37.09	$37.06	135,290
2022-03-31	$38.31	$38.68	$36.95	$36.99	$36.96	90,685
2022-03-30	$38.58	$39.20	$38.17	$38.28	$38.25	69,248
2022-03-29	$38.46	$38.88	$37.98	$38.53	$38.50	99,832
2022-03-28	$38.00	$38.07	$37.35	$38.07	$38.04	46,607
2022-03-25	$39.43	$39.53	$38.00	$38.25	$38.22	67,124
2022-03-24	$38.61	$39.36	$38.58	$39.24	$39.21	80,407
2022-03-23	$39.17	$39.26	$38.48	$38.68	$38.65	51,855
2022-03-22	$39.37	$39.81	$39.00	$39.55	$39.52	56,814
2022-03-21	$38.67	$39.08	$38.52	$38.93	$38.90	48,941
2022-03-18	$38.70	$39.04	$37.85	$38.42	$38.39	123,899
2022-03-17	$38.41	$39.18	$38.41	$38.99	$38.96	43,636
2022-03-16	$38.00	$38.80	$37.95	$38.58	$38.55	70,387
2022-03-15	$37.49	$37.89	$36.97	$37.61	$37.58	112,904
2022-03-14	$38.97	$38.97	$37.09	$37.28	$37.25	76,636
2022-03-11	$40.31	$41.10	$38.58	$38.69	$38.66	71,558
2022-03-10	$38.55	$40.35	$38.55	$40.26	$40.23	73,981
2022-03-09	$38.69	$39.26	$38.42	$39.24	$39.18	62,282
2022-03-08	$38.38	$38.78	$37.57	$38.20	$38.14	67,489
2022-03-07	$38.15	$39.31	$38.09	$38.55	$38.49	89,653
2022-03-04	$36.86	$38.06	$36.72	$37.93	$37.88	100,342
2022-03-03	$37.89	$38.07	$36.92	$37.38	$37.33	54,259
2022-03-02	$36.71	$38.14	$36.47	$37.80	$37.75	60,933
2022-03-01	$36.96	$37.04	$36.07	$36.41	$36.36	97,180
2022-02-28	$36.49	$37.30	$36.49	$37.11	$37.06	84,947
2022-02-25	$35.95	$37.30	$35.95	$37.14	$37.09	52,653
2022-02-24	$35.50	$35.99	$35.11	$35.94	$35.89	78,708
2022-02-23	$36.78	$37.20	$35.92	$36.01	$35.96	74,434
2022-02-22	$37.63	$38.32	$36.36	$36.49	$36.44	136,493
2022-02-18	$38.38	$38.97	$37.96	$38.27	$38.21	49,330
2022-02-17	$38.87	$39.33	$38.52	$38.64	$38.58	48,473
2022-02-16	$38.71	$39.65	$38.63	$39.49	$39.43	49,757
2022-02-15	$38.30	$39.02	$38.30	$38.54	$38.48	123,210
2022-02-14	$37.80	$38.42	$37.67	$38.11	$38.05	74,401
2022-02-11	$37.47	$38.38	$37.12	$37.49	$37.44	140,809
2022-02-10	$38.56	$38.73	$37.09	$37.33	$37.28	95,005
2022-02-09	$39.51	$39.74	$38.95	$39.00	$38.94	96,923
2022-02-08	$38.48	$39.76	$38.48	$39.21	$39.15	65,955
2022-02-07	$38.24	$39.09	$38.18	$38.77	$38.71	80,977
2022-02-04	$38.65	$39.01	$37.87	$38.46	$38.40	90,172
2022-02-03	$39.58	$39.65	$38.50	$38.73	$38.67	78,560
2022-02-02	$39.85	$40.27	$39.15	$39.90	$39.84	137,161
2022-02-01	$38.23	$39.90	$37.88	$39.84	$39.78	146,681
2022-01-31	$36.29	$37.86	$35.50	$37.83	$37.78	395,166
2022-01-28	$36.87	$37.01	$35.76	$36.69	$36.64	138,919
2022-01-27	$37.72	$38.21	$36.80	$37.11	$37.06	122,452
2022-01-26	$38.78	$39.05	$37.24	$37.72	$37.67	115,941
2022-01-25	$39.69	$39.69	$37.54	$38.21	$38.15	183,953
2022-01-24	$39.45	$41.14	$39.30	$40.33	$40.27	259,450
2022-01-21	$40.00	$40.91	$39.48	$39.80	$39.74	196,551
2022-01-20	$40.00	$40.68	$38.81	$39.46	$39.40	198,203
2022-01-19	$39.70	$39.93	$38.68	$39.09	$39.03	138,854
2022-01-18	$40.34	$40.34	$39.50	$39.55	$39.49	122,968
2022-01-14	$41.00	$41.00	$40.16	$40.65	$40.59	92,484
2022-01-13	$41.19	$42.16	$41.14	$41.40	$41.34	66,685
2022-01-12	$41.31	$41.75	$40.50	$41.07	$41.01	92,186
2022-01-11	$40.94	$41.07	$39.60	$40.99	$40.93	93,095
2022-01-10	$41.01	$41.62	$40.49	$40.68	$40.62	82,305
2022-01-07	$42.54	$42.68	$41.20	$41.26	$41.20	91,234
2022-01-06	$43.38	$43.40	$42.10	$42.22	$42.16	144,105
2022-01-05	$40.66	$44.59	$40.34	$42.50	$42.44	574,969
2022-01-04	$40.50	$41.09	$40.23	$40.37	$40.31	63,527
2022-01-03	$39.92	$41.29	$39.81	$40.07	$40.01	77,155
2021-12-31	$39.32	$40.07	$39.26	$39.81	$39.75	61,360
2021-12-30	$39.98	$40.24	$39.50	$39.53	$39.47	34,078
2021-12-29	$39.94	$40.16	$39.62	$39.97	$39.91	48,630
2021-12-28	$39.77	$40.32	$39.62	$39.94	$39.88	42,375
2021-12-27	$39.00	$40.24	$38.62	$40.18	$40.12	45,082
2021-12-23	$38.98	$39.52	$38.75	$38.82	$38.76	139,042
2021-12-22	$38.26	$39.09	$37.86	$38.97	$38.91	62,690
2021-12-21	$37.39	$38.14	$37.18	$38.09	$38.03	97,882
2021-12-20	$37.57	$37.73	$36.02	$37.16	$37.11	127,786
2021-12-17	$38.70	$39.02	$37.84	$37.98	$37.93	639,642
2021-12-16	$39.89	$40.20	$38.50	$38.60	$38.54	119,314
2021-12-15	$38.66	$39.48	$37.89	$39.33	$39.27	149,013
2021-12-14	$37.73	$39.19	$37.61	$38.76	$38.70	141,547
2021-12-13	$38.00	$38.54	$37.20	$37.91	$37.86	100,007
2021-12-10	$39.23	$39.23	$37.67	$38.02	$37.97	89,752
2021-12-09	$39.98	$39.98	$38.69	$38.76	$38.70	87,458
2021-12-08	$41.27	$41.27	$40.29	$40.34	$40.28	57,982
2021-12-07	$41.21	$41.55	$40.83	$40.97	$40.91	61,770
2021-12-06	$41.50	$41.82	$40.39	$40.61	$40.55	83,776
2021-12-03	$41.68	$41.76	$40.98	$41.41	$41.35	53,118
2021-12-02	$40.76	$42.03	$40.48	$41.72	$41.66	66,622
2021-12-01	$41.22	$42.53	$40.10	$40.19	$40.13	97,072
2021-11-30	$43.12	$43.16	$41.35	$42.16	$40.07	172,368
2021-11-29	$45.83	$45.83	$43.22	$43.36	$41.22	87,434
2021-11-26	$45.20	$45.42	$43.26	$44.62	$42.41	79,654
2021-11-24	$45.69	$46.24	$45.11	$46.17	$43.89	60,227
2021-11-23	$45.45	$45.95	$44.69	$45.71	$43.45	82,086
2021-11-22	$44.86	$46.50	$44.20	$45.55	$43.30	88,603
2021-11-19	$44.92	$45.23	$44.55	$44.71	$42.50	69,695
2021-11-18	$45.41	$45.66	$44.37	$45.30	$43.06	88,489
2021-11-17	$44.25	$45.60	$43.77	$45.46	$43.21	171,279
2021-11-16	$43.42	$43.42	$42.79	$43.24	$41.10	53,065
2021-11-15	$43.55	$43.76	$43.01	$43.33	$41.19	88,001
2021-11-12	$44.00	$44.50	$43.30	$43.34	$41.20	42,328
2021-11-11	$43.40	$44.30	$43.07	$43.96	$41.79	49,835
2021-11-10	$43.86	$44.19	$43.21	$43.40	$41.25	62,144
2021-11-09	$44.00	$44.23	$43.09	$44.03	$41.85	53,950
2021-11-08	$43.44	$44.22	$43.31	$43.84	$41.67	78,761
2021-11-05	$41.51	$42.93	$41.51	$42.87	$40.75	68,024
2021-11-04	$41.35	$41.80	$40.65	$41.27	$39.23	70,124
2021-11-03	$40.50	$41.42	$40.20	$41.28	$39.24	67,230
2021-11-02	$41.78	$41.78	$40.34	$40.56	$38.55	70,341
2021-11-01	$40.95	$41.76	$40.35	$41.63	$39.57	76,843
2021-10-29	$40.40	$40.74	$39.94	$40.67	$38.66	75,321
2021-10-28	$38.45	$40.54	$38.14	$40.48	$38.48	93,361
2021-10-27	$38.66	$39.22	$38.04	$38.28	$36.39	64,269
2021-10-26	$38.34	$38.79	$37.56	$38.54	$36.63	116,410
2021-10-25	$36.93	$38.13	$36.35	$38.11	$36.23	169,034
2021-10-22	$37.41	$37.49	$35.78	$36.39	$34.59	207,148
2021-10-21	$38.19	$38.96	$37.00	$37.51	$35.65	89,992
2021-10-20	$38.00	$38.72	$37.31	$38.17	$36.28	67,490
2021-10-19	$39.89	$39.89	$37.76	$38.00	$36.12	74,907
2021-10-18	$39.15	$39.62	$39.04	$39.52	$37.57	51,564
2021-10-15	$40.73	$40.89	$39.26	$39.41	$37.46	93,212
2021-10-14	$39.86	$40.50	$39.69	$39.90	$37.93	49,643
2021-10-13	$39.59	$39.86	$39.14	$39.50	$37.55	43,617
2021-10-12	$39.68	$39.95	$39.43	$39.59	$37.63	55,813
2021-10-11	$39.46	$39.87	$39.08	$39.50	$37.55	37,743
2021-10-08	$39.37	$39.62	$39.02	$39.18	$37.24	33,040
2021-10-07	$38.65	$39.81	$38.65	$39.56	$37.60	49,182
2021-10-06	$37.93	$38.69	$37.26	$38.31	$36.42	48,529
2021-10-05	$38.01	$38.59	$37.26	$38.53	$36.62	92,107
2021-10-04	$38.93	$38.95	$37.56	$38.04	$36.16	84,771
2021-10-01	$38.34	$39.45	$37.68	$39.00	$37.07	84,765
2021-09-30	$39.11	$39.68	$37.90	$38.05	$36.17	75,537
2021-09-29	$38.90	$39.44	$38.31	$39.29	$37.35	61,971
2021-09-28	$39.00	$39.37	$38.27	$38.51	$36.61	81,820
2021-09-27	$38.00	$40.02	$37.80	$39.60	$37.64	112,786
2021-09-24	$36.31	$37.99	$36.25	$37.68	$35.82	99,842
2021-09-23	$35.42	$37.19	$35.23	$36.83	$35.01	96,796
2021-09-22	$34.56	$35.62	$34.56	$35.21	$33.47	46,956
2021-09-21	$34.31	$34.52	$33.52	$34.11	$32.42	78,326
2021-09-20	$33.90	$34.01	$33.22	$33.82	$32.15	109,927
2021-09-17	$34.95	$35.04	$34.00	$34.59	$32.88	353,522
2021-09-16	$35.16	$35.16	$34.50	$34.81	$33.09	82,930
2021-09-15	$35.00	$35.39	$34.62	$35.21	$33.47	88,357
2021-09-14	$35.88	$35.88	$34.50	$34.94	$33.21	137,517
2021-09-13	$35.08	$35.64	$34.70	$35.53	$33.77	77,539
2021-09-10	$35.28	$35.55	$34.76	$34.96	$33.23	86,841
2021-09-09	$35.80	$36.06	$34.85	$35.06	$33.33	116,688
2021-09-08	$35.20	$35.95	$34.49	$35.71	$33.91	104,549
2021-09-07	$36.03	$36.07	$35.23	$35.28	$33.51	87,427
2021-09-03	$36.54	$36.54	$35.36	$36.05	$34.24	102,549
2021-09-02	$36.62	$36.89	$36.21	$36.49	$34.66	91,028
2021-09-01	$37.11	$37.15	$35.46	$36.53	$34.69	154,762
2021-08-31	$37.93	$37.95	$36.76	$37.00	$35.14	180,228
2021-08-30	$39.00	$39.18	$37.80	$37.83	$35.93	80,648
2021-08-27	$37.97	$38.98	$37.97	$38.91	$36.95	131,237
2021-08-26	$39.00	$39.09	$37.85	$37.92	$36.01	104,399
2021-08-25	$39.80	$39.95	$38.90	$39.27	$37.30	69,138
2021-08-24	$39.92	$40.50	$39.29	$39.56	$37.57	64,111
2021-08-23	$40.66	$40.66	$39.46	$39.88	$37.88	82,888
2021-08-20	$39.97	$40.76	$39.95	$40.10	$38.08	120,634
2021-08-19	$39.74	$40.27	$39.43	$39.95	$37.94	77,906
2021-08-18	$40.24	$41.40	$39.62	$40.38	$38.35	73,138
2021-08-17	$41.33	$41.33	$40.01	$40.32	$38.29	77,484
2021-08-16	$42.99	$43.24	$41.30	$41.87	$39.77	100,261
2021-08-13	$43.55	$44.00	$42.48	$43.37	$41.19	116,582
2021-08-12	$43.20	$43.54	$42.80	$43.42	$41.24	163,285
2021-08-11	$41.41	$42.71	$40.49	$42.67	$40.52	106,579
2021-08-10	$39.19	$41.19	$38.71	$41.02	$38.96	121,321
2021-08-09	$39.27	$39.72	$38.79	$39.07	$37.11	45,738
2021-08-06	$39.33	$39.56	$38.73	$39.40	$37.42	42,374
2021-08-05	$39.10	$39.71	$38.79	$39.00	$37.04	46,560
2021-08-04	$38.67	$39.52	$38.51	$38.68	$36.74	58,381
2021-08-03	$38.76	$39.46	$38.25	$39.29	$37.31	105,743
2021-08-02	$39.24	$40.00	$38.55	$38.80	$36.85	119,249
2021-07-30	$38.89	$39.41	$38.31	$38.83	$36.88	119,236
2021-07-29	$37.99	$39.00	$37.35	$38.94	$36.98	125,693
2021-07-28	$37.23	$37.94	$36.13	$37.51	$35.62	96,848
2021-07-27	$35.71	$36.74	$35.06	$36.69	$34.85	98,941
2021-07-26	$35.90	$36.52	$35.74	$35.92	$34.11	72,209
2021-07-23	$34.73	$35.91	$33.43	$35.69	$33.90	126,344
2021-07-22	$33.18	$35.00	$33.18	$34.12	$32.40	101,777
2021-07-21	$33.49	$33.91	$33.23	$33.53	$31.84	69,382
2021-07-20	$32.38	$33.85	$32.38	$33.08	$31.42	112,009
2021-07-19	$32.07	$32.72	$31.59	$32.10	$30.49	104,813
2021-07-16	$33.81	$33.85	$32.80	$32.94	$31.28	82,988
2021-07-15	$33.01	$33.65	$33.01	$33.45	$31.77	58,147
2021-07-14	$33.27	$33.43	$33.00	$33.22	$31.55	66,494
2021-07-13	$33.93	$33.96	$33.00	$33.07	$31.41	74,274
2021-07-12	$33.61	$34.26	$33.11	$33.99	$32.28	164,418
2021-07-09	$33.39	$33.90	$32.98	$33.60	$31.91	103,383
2021-07-08	$32.82	$33.30	$32.28	$32.69	$31.05	106,427
2021-07-07	$33.63	$33.90	$32.84	$33.14	$31.47	150,604
2021-07-06	$35.60	$35.60	$33.29	$33.32	$31.65	355,398
2021-07-02	$32.86	$36.29	$31.98	$35.65	$33.86	830,090
2021-07-01	$32.59	$32.77	$32.31	$32.65	$31.01	39,384
2021-06-30	$31.41	$32.57	$31.27	$32.15	$30.53	51,721
2021-06-29	$31.94	$32.03	$31.51	$31.58	$29.99	38,073
2021-06-28	$32.81	$32.85	$31.61	$31.74	$30.14	88,243
2021-06-25	$33.03	$33.90	$32.91	$32.95	$31.29	294,570
2021-06-24	$31.61	$33.09	$31.15	$32.93	$31.27	121,167
2021-06-23	$31.33	$31.78	$31.05	$31.29	$29.72	74,132
2021-06-22	$31.63	$31.63	$31.05	$31.33	$29.76	100,532
2021-06-21	$31.09	$31.87	$30.74	$31.62	$30.03	72,890
2021-06-18	$30.60	$31.64	$30.12	$30.49	$28.96	218,747
2021-06-17	$32.24	$32.24	$30.51	$31.04	$29.48	73,656
2021-06-16	$32.37	$32.59	$31.82	$32.21	$30.59	57,338
2021-06-15	$32.59	$32.79	$32.08	$32.51	$30.88	81,792
2021-06-14	$32.88	$32.97	$32.56	$32.65	$31.01	69,856
2021-06-11	$32.63	$33.19	$32.49	$32.78	$31.13	44,207
2021-06-10	$33.79	$33.82	$32.49	$32.51	$30.88	60,982
2021-06-09	$34.27	$34.27	$33.47	$33.55	$31.83	45,115
2021-06-08	$33.83	$34.37	$33.27	$34.17	$32.42	53,867
2021-06-07	$33.52	$33.82	$32.87	$33.60	$31.88	144,572
2021-06-04	$33.68	$33.94	$33.17	$33.44	$31.73	45,294
2021-06-03	$33.86	$33.86	$32.81	$33.43	$31.72	86,126
2021-06-02	$35.35	$35.35	$33.52	$33.87	$32.14	94,005
2021-06-01	$35.11	$36.15	$35.04	$35.42	$33.61	169,874
2021-05-28	$35.96	$35.96	$34.70	$34.96	$33.17	63,093
2021-05-27	$36.22	$36.34	$35.57	$35.67	$33.85	130,190
2021-05-26	$35.45	$36.12	$35.24	$35.67	$33.85	109,941
2021-05-25	$36.86	$37.10	$35.36	$35.40	$33.59	65,434
2021-05-24	$37.23	$37.58	$36.67	$36.69	$34.81	48,799
2021-05-21	$37.51	$38.07	$36.82	$37.16	$35.26	60,002
2021-05-20	$37.09	$37.19	$36.28	$37.05	$35.16	46,981
2021-05-19	$36.95	$37.18	$35.80	$37.09	$35.19	70,958
2021-05-18	$38.81	$38.81	$37.65	$37.68	$35.75	43,460
2021-05-17	$38.10	$38.84	$37.41	$38.60	$36.63	69,364
2021-05-14	$38.24	$38.31	$37.78	$38.20	$36.25	63,148
2021-05-13	$36.82	$38.24	$36.82	$38.00	$36.06	92,296
2021-05-12	$38.10	$38.68	$36.38	$36.56	$34.69	77,714
2021-05-11	$39.54	$39.71	$37.73	$38.13	$36.18	89,870
2021-05-10	$41.21	$41.66	$40.20	$40.30	$38.24	102,469
2021-05-07	$40.55	$41.42	$39.96	$41.20	$39.09	61,514
2021-05-06	$39.70	$40.98	$39.04	$40.77	$38.68	93,782
2021-05-05	$40.00	$40.00	$39.26	$39.59	$37.57	85,500
2021-05-04	$39.35	$39.94	$38.78	$39.64	$37.61	60,241
2021-05-03	$38.53	$39.48	$38.37	$39.42	$37.40	157,939
2021-04-30	$38.15	$38.43	$37.67	$38.13	$36.18	134,300
2021-04-29	$38.07	$38.77	$37.95	$38.57	$36.60	111,360
2021-04-28	$38.00	$38.14	$37.13	$37.62	$35.70	85,569
2021-04-27	$37.08	$37.85	$36.76	$37.67	$35.74	134,879
2021-04-26	$35.47	$37.37	$35.35	$37.10	$35.20	176,846
2021-04-23	$34.88	$35.39	$34.24	$34.93	$33.14	161,856
2021-04-22	$32.99	$34.80	$32.99	$34.24	$32.49	150,122
2021-04-21	$31.18	$32.05	$31.04	$31.93	$30.30	65,818
2021-04-20	$31.87	$32.12	$30.67	$31.20	$29.60	69,059
2021-04-19	$31.88	$32.10	$30.83	$31.90	$30.27	61,542
2021-04-16	$31.49	$32.43	$31.25	$32.01	$30.37	60,620
2021-04-15	$31.81	$31.81	$30.79	$31.16	$29.57	54,627
2021-04-14	$31.33	$32.07	$30.81	$31.55	$29.94	48,038
2021-04-13	$31.81	$31.81	$30.68	$31.33	$29.73	45,859
2021-04-12	$31.82	$32.22	$31.65	$32.00	$30.36	51,403
2021-04-09	$31.57	$32.16	$31.23	$31.97	$30.33	66,843
2021-04-08	$31.67	$31.67	$30.63	$31.51	$29.90	52,744
2021-04-07	$32.36	$32.36	$31.32	$31.54	$29.93	86,378
2021-04-06	$31.88	$32.70	$31.40	$32.27	$30.62	85,005
2021-04-05	$32.23	$32.43	$30.72	$31.67	$30.05	114,466
2021-04-01	$30.82	$31.79	$30.61	$31.73	$30.11	110,891
2021-03-31	$31.01	$31.60	$30.00	$30.84	$29.26	157,294
2021-03-30	$29.00	$30.85	$28.68	$30.57	$29.01	136,670
2021-03-29	$30.50	$30.99	$29.13	$29.15	$27.66	189,795
2021-03-26	$31.44	$31.44	$30.10	$30.73	$29.16	122,051
2021-03-25	$30.21	$31.46	$29.49	$31.28	$29.68	165,688
2021-03-24	$31.79	$33.06	$30.67	$30.74	$29.17	141,982
2021-03-23	$33.21	$33.49	$31.33	$31.46	$29.85	148,989
2021-03-22	$36.24	$36.24	$33.44	$33.56	$31.84	169,567
2021-03-19	$37.07	$37.59	$36.13	$36.34	$34.48	461,725
2021-03-18	$36.71	$38.21	$36.66	$37.25	$35.34	77,604
2021-03-17	$37.19	$37.60	$36.06	$36.92	$35.03	104,495
2021-03-16	$38.69	$38.69	$37.11	$37.57	$35.65	113,525
2021-03-15	$38.94	$38.94	$37.63	$38.69	$36.71	111,758
2021-03-12	$38.00	$38.96	$38.00	$38.73	$36.75	92,818
2021-03-11	$38.32	$38.50	$36.26	$37.66	$35.73	104,491
2021-03-10	$36.48	$37.96	$36.22	$37.75	$35.79	112,184
2021-03-09	$35.52	$36.47	$34.90	$36.01	$34.14	90,395
2021-03-08	$33.44	$35.18	$32.78	$34.94	$33.13	116,179
2021-03-05	$32.64	$33.01	$31.28	$32.98	$31.27	87,152
2021-03-04	$32.77	$33.82	$31.54	$31.96	$30.30	86,876
2021-03-03	$32.47	$33.43	$31.78	$32.74	$31.04	67,651
2021-03-02	$32.64	$33.11	$31.44	$32.03	$30.37	60,404
2021-03-01	$31.43	$33.24	$31.03	$32.79	$31.09	103,793
2021-02-26	$31.15	$31.77	$30.39	$30.88	$29.28	93,491
2021-02-25	$31.94	$32.35	$30.92	$31.08	$29.47	82,511
2021-02-24	$30.34	$32.40	$30.00	$31.89	$30.23	109,383
2021-02-23	$30.43	$30.53	$29.38	$30.00	$28.44	94,271
2021-02-22	$30.20	$31.62	$29.93	$30.73	$29.14	70,886
2021-02-19	$29.57	$30.58	$29.35	$30.49	$28.91	69,466
2021-02-18	$29.24	$29.75	$28.65	$29.48	$27.95	73,165
2021-02-17	$29.13	$29.88	$28.91	$29.43	$27.90	37,609
2021-02-16	$29.28	$29.87	$29.28	$29.43	$27.90	69,970
2021-02-12	$28.98	$29.39	$28.80	$29.36	$27.84	39,140
2021-02-11	$29.11	$29.41	$28.50	$29.22	$27.70	87,909
2021-02-10	$29.19	$29.39	$28.60	$29.09	$27.58	53,930
2021-02-09	$28.88	$29.40	$28.59	$29.19	$27.68	84,122
2021-02-08	$27.42	$28.75	$27.34	$28.71	$27.22	45,822
2021-02-05	$27.50	$27.61	$26.78	$27.41	$25.99	64,139
2021-02-04	$26.17	$27.35	$25.90	$27.14	$25.73	47,242
2021-02-03	$26.08	$26.50	$25.37	$26.16	$24.80	37,421
2021-02-02	$26.25	$26.45	$25.36	$26.24	$24.88	78,775
2021-02-01	$25.47	$26.44	$25.24	$25.75	$24.41	88,506
2021-01-29	$25.91	$26.39	$25.00	$25.24	$23.93	68,679
2021-01-28	$26.72	$26.72	$25.51	$25.92	$24.57	89,481
2021-01-27	$26.44	$26.70	$25.37	$26.40	$25.03	101,390
2021-01-26	$27.53	$27.93	$26.47	$27.02	$25.62	89,998
2021-01-25	$27.30	$27.70	$26.71	$27.48	$26.05	130,064
2021-01-22	$27.28	$27.35	$26.12	$27.18	$25.77	145,730
2021-01-21	$27.50	$28.16	$26.39	$27.10	$25.69	230,248
2021-01-20	$25.26	$26.20	$25.15	$26.14	$24.78	114,794
2021-01-19	$24.83	$25.72	$24.45	$25.29	$23.98	88,349
2021-01-15	$24.90	$24.90	$24.22	$24.41	$23.14	44,016
2021-01-14	$25.31	$25.62	$24.26	$25.40	$24.08	63,769
2021-01-13	$25.42	$25.49	$24.62	$25.05	$23.75	60,317
2021-01-12	$24.70	$25.83	$24.60	$25.62	$24.29	58,884
2021-01-11	$24.14	$24.77	$24.14	$24.70	$23.42	41,675
2021-01-08	$25.74	$25.74	$24.27	$24.57	$23.29	54,506
2021-01-07	$25.27	$25.67	$24.66	$25.44	$24.12	84,032
2021-01-06	$24.25	$25.68	$24.25	$25.17	$23.86	232,658
2021-01-05	$23.03	$24.23	$23.03	$24.00	$22.75	78,599
2021-01-04	$22.42	$23.13	$22.20	$22.95	$21.76	73,257
2020-12-31	$22.12	$22.46	$22.09	$22.27	$21.11	35,968
2020-12-30	$22.54	$22.97	$22.09	$22.25	$21.10	34,057
2020-12-29	$23.36	$23.36	$22.10	$22.45	$21.28	47,256
2020-12-28	$23.32	$23.77	$22.91	$23.37	$22.15	127,560
2020-12-24	$22.96	$23.13	$22.71	$23.06	$21.86	30,757
2020-12-23	$22.60	$22.98	$22.21	$22.76	$21.58	103,028
2020-12-22	$22.88	$23.28	$22.13	$22.42	$21.26	56,066
2020-12-21	$23.08	$23.65	$22.45	$22.75	$21.57	184,639
2020-12-18	$24.30	$24.44	$23.49	$23.51	$22.29	404,592
2020-12-17	$24.29	$24.61	$24.00	$24.30	$23.04	61,622
2020-12-16	$24.33	$24.40	$23.85	$24.13	$22.88	54,214
2020-12-15	$23.21	$24.29	$23.14	$24.28	$23.02	61,008
2020-12-14	$23.74	$23.97	$22.85	$23.14	$21.94	76,762
2020-12-11	$23.68	$24.05	$23.22	$23.55	$22.33	36,632
2020-12-10	$24.33	$24.33	$23.60	$23.95	$22.71	45,235
2020-12-09	$24.39	$24.61	$24.20	$24.51	$23.24	44,809
2020-12-08	$23.83	$24.47	$23.59	$24.31	$23.05	70,804
2020-12-07	$23.94	$24.17	$23.71	$24.08	$22.83	42,750
2020-12-04	$23.01	$24.24	$23.01	$23.94	$22.70	43,090
2020-12-03	$23.37	$23.49	$22.60	$23.26	$22.05	45,770
2020-12-02	$23.05	$23.53	$22.81	$23.23	$22.02	117,215
2020-12-01	$23.58	$23.66	$23.00	$23.20	$22.00	56,923
2020-11-30	$23.43	$24.72	$22.85	$23.13	$21.93	128,822
2020-11-27	$25.50	$25.57	$24.81	$25.26	$22.46	55,114
2020-11-25	$25.74	$25.90	$25.30	$25.50	$22.68	79,146
2020-11-24	$25.49	$25.85	$25.23	$25.76	$22.91	114,276
2020-11-23	$25.43	$25.91	$24.89	$25.28	$22.48	105,488
2020-11-20	$25.16	$25.42	$24.80	$25.31	$22.51	69,620
2020-11-19	$25.09	$25.43	$24.74	$25.35	$22.54	105,401
2020-11-18	$25.14	$25.62	$24.95	$24.99	$22.22	100,538
2020-11-17	$24.73	$24.90	$23.61	$24.61	$21.89	86,908
2020-11-16	$24.12	$24.74	$23.18	$24.74	$22.00	103,288
2020-11-13	$23.49	$23.82	$23.08	$23.46	$20.86	46,026
2020-11-12	$23.81	$24.73	$22.70	$23.17	$20.60	70,853
2020-11-11	$24.62	$24.62	$23.27	$24.07	$21.40	26,758
2020-11-10	$23.80	$25.23	$23.80	$24.60	$21.88	61,849
2020-11-09	$24.10	$24.77	$23.05	$23.44	$20.84	80,163
2020-11-06	$22.97	$22.97	$21.98	$22.28	$19.81	43,402
2020-11-05	$22.35	$23.05	$21.59	$22.84	$20.31	43,700
2020-11-04	$22.03	$22.45	$21.41	$22.35	$19.88	80,662
2020-11-03	$21.71	$22.46	$21.49	$22.31	$19.84	49,399
2020-11-02	$21.80	$21.86	$20.63	$21.19	$18.84	74,602
2020-10-30	$21.32	$22.05	$21.18	$21.76	$19.35	66,260
2020-10-29	$21.79	$21.79	$20.94	$21.32	$18.96	67,950
2020-10-28	$20.45	$21.02	$20.32	$20.55	$18.27	37,854
2020-10-27	$21.22	$21.83	$20.90	$21.06	$18.73	57,152
2020-10-26	$21.23	$21.67	$20.92	$21.33	$18.97	45,116
2020-10-23	$21.30	$21.98	$21.27	$21.61	$19.22	31,939
2020-10-22	$21.49	$22.98	$20.66	$21.34	$18.98	72,507
2020-10-21	$20.87	$21.43	$20.74	$20.99	$18.67	49,125
2020-10-20	$20.99	$21.01	$20.55	$20.95	$18.63	88,277
2020-10-19	$21.21	$21.31	$20.71	$21.00	$18.67	57,923
2020-10-16	$21.27	$21.27	$20.60	$21.00	$18.67	53,724
2020-10-15	$20.12	$21.50	$19.92	$21.36	$18.99	73,808
2020-10-14	$20.35	$20.64	$20.03	$20.30	$18.05	45,388
2020-10-13	$20.39	$20.60	$18.83	$20.39	$18.13	74,900
2020-10-12	$20.55	$20.70	$19.99	$20.60	$18.32	61,375
2020-10-09	$20.95	$21.25	$20.31	$20.51	$18.24	63,110
2020-10-08	$20.49	$21.00	$19.49	$20.74	$18.44	49,781
2020-10-07	$20.09	$20.34	$19.82	$20.15	$17.92	100,008
2020-10-06	$19.88	$20.42	$19.27	$20.01	$17.79	86,967
2020-10-05	$18.95	$19.87	$18.92	$19.70	$17.52	49,924
2020-10-02	$18.30	$19.13	$18.11	$18.95	$16.85	44,127
2020-10-01	$18.68	$18.96	$18.36	$18.83	$16.75	39,796
2020-09-30	$18.78	$19.14	$18.61	$18.70	$16.63	59,565
2020-09-29	$18.60	$18.87	$18.12	$18.79	$16.71	41,112
2020-09-28	$18.40	$19.03	$18.40	$18.68	$16.61	52,947
2020-09-25	$17.70	$18.56	$17.70	$18.08	$16.08	67,126
2020-09-24	$17.43	$18.17	$17.24	$17.92	$15.94	63,724
2020-09-23	$17.45	$18.03	$17.43	$17.49	$15.55	132,943
2020-09-22	$17.12	$17.51	$16.81	$17.50	$15.56	187,554
2020-09-21	$18.41	$18.41	$16.96	$17.18	$15.28	60,739
2020-09-18	$19.37	$19.74	$18.84	$18.99	$16.89	202,848
2020-09-17	$18.81	$19.30	$18.80	$19.16	$17.04	113,862
2020-09-16	$18.15	$19.27	$18.12	$19.15	$17.03	88,015
2020-09-15	$17.98	$18.26	$17.79	$17.98	$15.99	53,919
2020-09-14	$17.57	$17.93	$17.41	$17.88	$15.90	45,326
2020-09-11	$17.78	$18.01	$17.28	$17.43	$15.50	58,434
2020-09-10	$18.11	$18.18	$17.52	$17.60	$15.65	51,069
2020-09-09	$18.13	$18.57	$18.10	$18.20	$16.16	53,268
2020-09-08	$17.66	$18.38	$17.22	$18.01	$15.99	65,087
2020-09-04	$18.44	$18.73	$17.67	$18.00	$15.98	48,094
2020-09-03	$19.14	$19.20	$17.86	$18.03	$16.01	60,513
2020-09-02	$19.02	$19.33	$18.95	$19.17	$17.02	39,487
2020-09-01	$18.42	$19.14	$18.28	$19.08	$16.94	48,878
2020-08-31	$18.59	$18.78	$18.20	$18.44	$16.37	278,938
2020-08-28	$18.88	$18.88	$18.49	$18.69	$16.59	30,493
2020-08-27	$18.89	$19.37	$18.64	$18.70	$16.60	32,075
2020-08-26	$18.87	$19.04	$18.64	$18.79	$16.68	28,770
2020-08-25	$19.13	$19.22	$18.66	$18.90	$16.78	40,259
2020-08-24	$18.74	$19.11	$18.65	$19.08	$16.94	50,378
2020-08-21	$18.49	$18.66	$18.19	$18.48	$16.41	109,705
2020-08-20	$18.16	$18.77	$18.09	$18.58	$16.49	55,493
2020-08-19	$18.82	$18.89	$18.35	$18.44	$16.37	66,300
2020-08-18	$19.32	$19.32	$18.65	$18.72	$16.62	55,992
2020-08-17	$19.22	$19.43	$19.10	$19.32	$17.15	45,192
2020-08-14	$18.74	$19.30	$18.67	$19.23	$17.07	72,640
2020-08-13	$19.45	$19.45	$18.46	$18.87	$16.75	87,462
2020-08-12	$20.00	$20.00	$19.44	$19.61	$17.41	52,237
2020-08-11	$20.28	$20.62	$19.69	$19.86	$17.63	114,769
2020-08-10	$19.85	$20.36	$19.79	$20.13	$17.87	70,519
2020-08-07	$19.18	$19.86	$19.18	$19.85	$17.62	61,096
2020-08-06	$19.12	$19.45	$19.10	$19.28	$17.12	55,171
2020-08-05	$19.25	$19.45	$18.96	$19.12	$16.97	116,880
2020-08-04	$18.84	$19.21	$18.73	$18.99	$16.86	58,256
2020-08-03	$18.75	$19.04	$18.60	$18.89	$16.77	43,618
2020-07-31	$18.73	$18.82	$18.10	$18.64	$16.55	66,618
2020-07-30	$18.93	$19.22	$18.19	$18.87	$16.75	52,692
2020-07-29	$18.89	$19.37	$17.80	$19.25	$17.09	64,358
2020-07-28	$19.40	$19.52	$18.89	$18.92	$16.80	90,356
2020-07-27	$19.33	$19.71	$18.96	$19.59	$17.39	68,877
2020-07-24	$19.87	$20.14	$19.17	$19.37	$17.20	85,033
2020-07-23	$19.63	$20.08	$19.54	$19.91	$17.67	92,469
2020-07-22	$19.62	$20.19	$19.28	$19.76	$17.54	143,639
2020-07-21	$19.40	$20.09	$19.20	$19.76	$17.54	137,809
2020-07-20	$19.57	$19.63	$18.77	$19.19	$17.04	81,998
2020-07-17	$19.09	$20.16	$19.09	$19.76	$17.54	133,920
2020-07-16	$20.88	$20.88	$18.68	$19.27	$17.11	137,740
2020-07-15	$19.42	$20.14	$19.15	$19.84	$17.61	141,491
2020-07-14	$18.72	$19.36	$18.65	$19.31	$17.14	47,801
2020-07-13	$18.82	$19.14	$18.42	$18.60	$16.51	52,884
2020-07-10	$18.36	$18.67	$18.02	$18.56	$16.48	39,331
2020-07-09	$18.90	$19.04	$17.92	$18.27	$16.22	59,362
2020-07-08	$18.69	$19.07	$18.60	$18.98	$16.85	88,131
2020-07-07	$18.96	$19.16	$18.71	$18.80	$16.69	83,529
2020-07-06	$19.46	$19.46	$19.02	$19.18	$17.03	59,966
2020-07-02	$19.26	$19.55	$18.94	$19.03	$16.89	64,354
2020-07-01	$19.23	$19.98	$18.59	$18.72	$16.62	87,130
2020-06-30	$18.48	$19.18	$18.39	$19.07	$16.93	70,837
2020-06-29	$17.51	$18.64	$17.51	$18.61	$16.52	70,992
2020-06-26	$17.48	$17.71	$16.84	$17.23	$15.30	142,785
2020-06-25	$17.08	$17.78	$16.91	$17.76	$15.77	69,213
2020-06-24	$17.75	$17.77	$17.05	$17.29	$15.35	70,934
2020-06-23	$17.66	$18.33	$17.25	$18.11	$16.08	96,932
2020-06-22	$16.91	$17.52	$16.75	$17.46	$15.50	48,193
2020-06-19	$17.78	$17.78	$17.00	$17.02	$15.11	112,609
2020-06-18	$17.30	$18.01	$16.93	$17.43	$15.47	75,807
2020-06-17	$18.35	$18.35	$17.54	$17.54	$15.57	75,610
2020-06-16	$17.92	$18.82	$17.74	$18.28	$16.23	299,399
2020-06-15	$16.27	$17.19	$16.27	$16.94	$15.04	85,007
2020-06-12	$17.48	$17.88	$16.39	$16.90	$15.00	76,775
2020-06-11	$17.77	$18.15	$16.88	$16.95	$15.05	78,923
2020-06-10	$19.88	$20.00	$18.76	$18.84	$16.70	94,408
2020-06-09	$20.73	$21.27	$20.17	$20.74	$18.38	54,444
2020-06-08	$21.28	$21.57	$20.92	$21.15	$18.74	91,293
2020-06-05	$20.21	$21.45	$19.74	$21.11	$18.71	122,778
2020-06-04	$18.23	$19.48	$18.04	$19.25	$17.06	79,243
2020-06-03	$18.18	$18.83	$18.03	$18.46	$16.36	53,536
2020-06-02	$17.84	$18.04	$17.59	$17.85	$15.82	32,236
2020-06-01	$17.80	$18.25	$17.68	$17.68	$15.67	256,125
2020-05-29	$17.61	$17.75	$17.12	$17.65	$15.64	71,664
2020-05-28	$18.74	$18.74	$17.61	$17.77	$15.75	72,060
2020-05-27	$17.92	$18.69	$17.13	$18.53	$16.42	80,625
2020-05-26	$17.39	$18.15	$17.39	$17.55	$15.55	70,359
2020-05-22	$16.74	$16.74	$16.39	$16.65	$14.76	76,806
2020-05-21	$16.75	$17.06	$16.39	$16.58	$14.69	74,541
2020-05-20	$16.19	$16.76	$16.01	$16.70	$14.80	69,078
2020-05-19	$16.50	$16.50	$15.75	$15.77	$13.98	80,619
2020-05-18	$15.82	$16.78	$15.82	$16.52	$14.64	87,193
2020-05-15	$14.52	$15.32	$14.42	$15.17	$13.44	76,093
2020-05-14	$14.25	$14.70	$13.54	$14.66	$12.99	71,519
2020-05-13	$15.17	$15.25	$14.26	$14.53	$12.88	108,086
2020-05-12	$16.33	$16.36	$15.27	$15.30	$13.56	86,757
2020-05-11	$16.98	$16.98	$16.13	$16.34	$14.48	86,430
2020-05-08	$16.97	$17.35	$16.90	$17.05	$15.11	80,041
2020-05-07	$16.58	$16.70	$16.12	$16.60	$14.71	88,669
2020-05-06	$16.72	$16.78	$16.10	$16.21	$14.37	66,602
2020-05-05	$17.53	$17.75	$16.56	$16.75	$14.84	64,153
2020-05-04	$17.04	$17.57	$16.72	$17.13	$15.18	56,942
2020-05-01	$17.13	$17.44	$16.74	$17.35	$15.38	118,818
2020-04-30	$18.45	$18.47	$17.51	$17.57	$15.57	81,193
2020-04-29	$19.16	$19.23	$18.64	$18.75	$16.62	256,998
2020-04-28	$17.82	$18.94	$17.80	$18.40	$16.31	166,864
2020-04-27	$16.46	$17.57	$16.46	$17.33	$15.36	95,319
2020-04-24	$16.18	$16.47	$15.74	$16.33	$14.47	83,330
2020-04-23	$16.10	$16.37	$15.74	$16.20	$14.36	113,794
2020-04-22	$16.63	$16.63	$15.84	$16.00	$14.18	149,223
2020-04-21	$16.44	$16.63	$15.98	$16.19	$14.35	104,080
2020-04-20	$16.87	$17.33	$16.51	$16.60	$14.71	105,150
2020-04-17	$17.89	$18.25	$16.61	$17.13	$15.18	135,646
2020-04-16	$16.19	$18.61	$16.18	$17.52	$15.53	200,268
2020-04-15	$15.18	$15.50	$14.80	$15.23	$13.50	104,478
2020-04-14	$15.95	$16.59	$15.25	$15.75	$13.96	64,200
2020-04-13	$15.47	$15.61	$14.88	$15.44	$13.68	74,100
2020-04-09	$15.23	$15.97	$15.15	$15.66	$13.88	106,164
2020-04-08	$14.05	$15.18	$13.98	$14.72	$13.04	118,647
2020-04-07	$14.63	$15.17	$13.56	$13.71	$12.15	99,920
2020-04-06	$14.00	$14.64	$13.70	$14.01	$12.42	118,012
2020-04-03	$13.56	$13.56	$13.04	$13.33	$11.81	109,961
2020-04-02	$12.89	$13.66	$12.67	$13.50	$11.96	154,139
2020-04-01	$12.76	$13.16	$12.51	$12.87	$11.41	349,638
2020-03-31	$13.35	$13.85	$13.13	$13.25	$11.74	174,313
2020-03-30	$14.10	$14.60	$12.85	$13.40	$11.88	211,960
2020-03-27	$15.08	$15.27	$13.78	$13.79	$12.22	338,565
2020-03-26	$14.40	$15.19	$13.81	$15.17	$13.44	152,948
2020-03-25	$13.47	$14.51	$13.08	$14.10	$12.50	112,940
2020-03-24	$13.76	$13.76	$12.30	$13.36	$11.84	372,181
2020-03-23	$11.49	$12.77	$10.67	$12.62	$11.18	88,187
2020-03-20	$12.58	$12.58	$10.93	$11.32	$10.03	158,344
2020-03-19	$10.89	$12.97	$10.55	$12.40	$10.99	165,333
2020-03-18	$12.87	$13.00	$10.57	$10.89	$9.65	115,283
2020-03-17	$12.05	$13.65	$10.93	$13.37	$11.85	131,745
2020-03-16	$11.11	$14.89	$10.00	$11.18	$9.91	127,815
2020-03-13	$13.71	$13.85	$12.42	$13.83	$12.26	99,938
2020-03-12	$14.84	$15.22	$12.84	$13.03	$11.55	87,688
2020-03-11	$17.22	$17.33	$15.83	$16.10	$14.23	74,655
2020-03-10	$18.68	$18.68	$17.09	$17.63	$15.59	81,663
2020-03-09	$17.72	$18.34	$17.10	$18.13	$16.03	122,053
2020-03-06	$18.72	$19.44	$18.46	$19.10	$16.89	94,138
2020-03-05	$19.50	$19.72	$19.10	$19.47	$17.21	141,147
2020-03-04	$19.93	$20.10	$19.37	$20.04	$17.72	74,409
2020-03-03	$20.46	$20.78	$19.44	$19.55	$17.29	147,179
2020-03-02	$19.90	$20.61	$19.45	$20.54	$18.16	137,924
2020-02-28	$19.75	$20.25	$19.51	$19.89	$17.59	108,158
2020-02-27	$20.51	$21.27	$20.09	$20.41	$18.05	134,010
2020-02-26	$21.57	$21.74	$20.87	$20.94	$18.51	178,676
2020-02-25	$21.91	$21.96	$21.44	$21.45	$18.97	192,029
2020-02-24	$21.41	$22.05	$21.10	$21.90	$19.36	75,468
2020-02-21	$22.50	$22.50	$21.93	$22.32	$19.73	40,337
2020-02-20	$22.16	$22.65	$22.16	$22.58	$19.96	43,273
2020-02-19	$21.97	$22.48	$21.85	$22.20	$19.63	50,646
2020-02-18	$22.21	$22.21	$21.65	$21.93	$19.39	38,781
2020-02-14	$21.89	$22.30	$21.64	$22.21	$19.64	61,708
2020-02-13	$22.05	$22.21	$21.61	$21.85	$19.32	32,702
2020-02-12	$22.36	$22.46	$21.91	$22.09	$19.53	47,758
2020-02-11	$21.94	$22.45	$21.60	$22.09	$19.53	54,229
2020-02-10	$22.01	$22.01	$21.67	$21.70	$19.19	54,284
2020-02-07	$22.26	$22.30	$21.95	$22.05	$19.50	45,801
2020-02-06	$22.80	$22.80	$22.43	$22.46	$19.86	66,112
2020-02-05	$22.68	$22.75	$22.32	$22.74	$20.11	61,885
2020-02-04	$22.85	$22.85	$22.30	$22.35	$19.76	69,200
2020-02-03	$22.64	$22.65	$22.26	$22.38	$19.79	70,675
2020-01-31	$22.83	$23.15	$22.31	$22.37	$19.78	97,161
2020-01-30	$22.60	$23.07	$22.44	$22.95	$20.29	72,600
2020-01-29	$23.64	$23.99	$22.84	$22.88	$20.23	111,385
2020-01-28	$23.69	$23.87	$23.51	$23.53	$20.80	89,674
2020-01-27	$23.20	$24.24	$23.19	$23.54	$20.81	134,699
2020-01-24	$25.19	$25.20	$23.80	$23.89	$21.12	90,948
2020-01-23	$24.88	$25.52	$24.70	$25.28	$22.35	159,511
2020-01-22	$25.28	$25.92	$25.07	$25.13	$22.22	292,118
2020-01-21	$26.13	$26.27	$25.23	$25.95	$22.94	230,539
2020-01-17	$24.43	$26.61	$24.41	$26.01	$23.00	349,993
2020-01-16	$25.30	$25.55	$23.29	$24.32	$21.50	554,776
2020-01-15	$21.47	$21.80	$21.30	$21.67	$19.16	140,709
2020-01-14	$21.47	$21.91	$21.42	$21.64	$19.13	65,673
2020-01-13	$21.30	$21.65	$21.20	$21.62	$19.12	85,863
2020-01-10	$21.35	$21.60	$21.24	$21.30	$18.83	89,511
2020-01-09	$21.36	$21.73	$21.28	$21.40	$18.92	95,408
2020-01-08	$21.23	$21.47	$21.16	$21.36	$18.89	68,321
2020-01-07	$21.38	$21.47	$21.09	$21.23	$18.77	119,502
2020-01-06	$21.31	$21.60	$20.99	$21.51	$19.02	57,094
2020-01-03	$20.91	$21.62	$20.91	$21.43	$18.95	115,385
2020-01-02	$21.72	$21.82	$20.95	$21.30	$18.83	67,200
2019-12-31	$21.58	$21.79	$21.46	$21.49	$19.00	65,349
2019-12-30	$21.83	$21.83	$21.35	$21.60	$19.10	46,678
2019-12-27	$22.03	$22.12	$21.67	$21.77	$19.25	31,757
2019-12-26	$21.96	$22.19	$21.79	$22.02	$19.47	47,586
2019-12-24	$21.99	$22.00	$21.56	$21.89	$19.35	29,605
2019-12-23	$21.64	$22.43	$21.27	$21.99	$19.44	104,702
2019-12-20	$23.99	$23.99	$21.10	$21.70	$19.19	564,715
2019-12-19	$23.85	$24.07	$23.56	$24.02	$21.24	62,985
2019-12-18	$23.76	$23.99	$23.37	$23.85	$21.09	189,858
2019-12-17	$23.03	$23.80	$22.94	$23.76	$21.01	141,954
2019-12-16	$22.99	$23.45	$22.94	$23.05	$20.38	104,638
2019-12-13	$22.83	$23.04	$22.57	$22.87	$20.22	76,816
2019-12-12	$22.45	$23.31	$22.45	$22.96	$20.27	93,914
2019-12-11	$22.29	$22.68	$22.27	$22.52	$19.89	72,676
2019-12-10	$22.25	$22.56	$22.17	$22.29	$19.68	80,544
2019-12-09	$22.45	$22.68	$22.03	$22.26	$19.66	100,280
2019-12-06	$22.58	$22.63	$22.25	$22.50	$19.87	108,735
2019-12-05	$22.20	$22.50	$22.00	$22.21	$19.61	121,224
2019-12-04	$22.50	$22.95	$22.11	$22.27	$19.66	108,090
2019-12-03	$22.16	$22.86	$22.16	$22.51	$19.88	77,788
2019-12-02	$23.25	$23.53	$22.27	$22.41	$19.79	148,605
2019-11-29	$22.58	$23.41	$22.20	$23.33	$20.60	47,769
2019-11-27	$22.15	$22.65	$21.93	$22.48	$19.85	68,537
2019-11-26	$22.37	$22.54	$21.91	$21.91	$19.35	67,360
2019-11-25	$21.53	$22.30	$21.18	$22.27	$19.66	111,714
2019-11-22	$21.47	$21.60	$21.02	$21.31	$18.82	61,771
2019-11-21	$21.39	$21.62	$21.30	$21.36	$18.86	33,241
2019-11-20	$21.06	$21.48	$20.99	$21.33	$18.83	96,499
2019-11-19	$21.36	$21.48	$20.95	$21.26	$18.77	42,104
2019-11-18	$21.32	$21.41	$20.93	$21.31	$18.82	41,822
2019-11-15	$21.96	$21.96	$21.17	$21.35	$18.85	55,971
2019-11-14	$21.61	$22.27	$21.59	$21.69	$19.15	67,171
2019-11-13	$21.94	$22.23	$21.66	$21.72	$19.18	77,926
2019-11-12	$21.49	$22.30	$21.42	$22.16	$19.57	115,945
2019-11-11	$20.96	$21.47	$20.75	$21.43	$18.92	57,851
2019-11-08	$20.98	$21.30	$20.71	$21.27	$18.78	49,495
2019-11-07	$20.80	$21.16	$20.64	$21.03	$18.57	64,567
2019-11-06	$20.29	$20.59	$19.92	$20.54	$18.14	109,877
2019-11-05	$20.62	$20.97	$20.13	$20.18	$17.82	100,866
2019-11-04	$19.83	$20.66	$19.83	$20.65	$18.23	76,795
2019-11-01	$19.21	$19.69	$19.21	$19.68	$17.38	40,790
2019-10-31	$19.43	$19.43	$18.99	$19.07	$16.84	81,887
2019-10-30	$19.52	$19.76	$19.26	$19.58	$17.29	51,956
2019-10-29	$19.80	$19.82	$19.54	$19.60	$17.31	81,469
2019-10-28	$19.57	$20.18	$19.51	$19.79	$17.47	101,534
2019-10-25	$19.00	$19.84	$19.00	$19.44	$17.17	77,484
2019-10-24	$19.88	$19.96	$19.05	$19.05	$16.82	65,942
2019-10-23	$19.90	$20.38	$19.71	$19.99	$17.65	95,782
2019-10-22	$20.37	$20.37	$19.94	$20.00	$17.66	129,367
2019-10-21	$20.05	$20.92	$20.00	$20.45	$18.06	124,668
2019-10-18	$18.67	$20.06	$18.67	$19.50	$17.22	156,499
2019-10-17	$19.20	$19.34	$17.49	$18.69	$16.50	304,534
2019-10-16	$20.22	$20.78	$19.97	$20.00	$17.66	58,426
2019-10-15	$19.80	$20.31	$19.72	$20.17	$17.81	46,226
2019-10-14	$19.92	$19.98	$19.61	$19.85	$17.53	42,724
2019-10-11	$19.95	$20.62	$19.95	$20.17	$17.81	82,948
2019-10-10	$19.48	$19.82	$19.48	$19.71	$17.40	32,879
2019-10-09	$19.59	$19.62	$19.36	$19.40	$17.13	29,657
2019-10-08	$19.26	$19.52	$19.15	$19.32	$17.06	51,323
2019-10-07	$19.49	$19.71	$19.27	$19.48	$17.20	44,942
2019-10-04	$19.35	$19.60	$19.21	$19.57	$17.28	32,905
2019-10-03	$19.61	$19.61	$19.06	$19.37	$17.10	42,245
2019-10-02	$19.59	$19.72	$19.34	$19.60	$17.31	55,131
2019-10-01	$20.53	$20.92	$19.80	$19.91	$17.58	59,687
2019-09-30	$20.70	$20.81	$20.45	$20.53	$18.13	81,861
2019-09-27	$20.77	$21.03	$20.63	$20.71	$18.29	60,243
2019-09-26	$21.09	$21.10	$20.68	$20.71	$18.29	34,765
2019-09-25	$20.67	$21.17	$20.49	$21.10	$18.63	65,340
2019-09-24	$20.84	$21.00	$20.46	$20.65	$18.23	78,987
2019-09-23	$20.98	$21.00	$20.67	$20.89	$18.45	49,989
2019-09-20	$21.48	$21.59	$20.82	$20.99	$18.53	179,800
2019-09-19	$22.11	$22.28	$21.49	$21.52	$19.00	109,140
2019-09-18	$22.33	$22.37	$21.91	$22.18	$19.58	65,643
2019-09-17	$22.19	$22.48	$21.70	$22.33	$19.72	93,109
2019-09-16	$22.23	$22.51	$21.65	$22.43	$19.81	69,178
2019-09-13	$22.06	$22.39	$21.79	$22.17	$19.58	117,771
2019-09-12	$21.34	$22.28	$21.05	$22.05	$19.47	84,062
2019-09-11	$20.28	$21.36	$19.83	$21.26	$18.75	76,078
2019-09-10	$19.17	$20.22	$19.05	$20.20	$17.81	68,243
2019-09-09	$18.84	$19.44	$18.84	$19.20	$16.93	92,133
2019-09-06	$18.82	$19.19	$18.78	$18.87	$16.64	31,159
2019-09-05	$18.56	$19.17	$18.49	$18.76	$16.54	94,580
2019-09-04	$18.30	$18.48	$18.10	$18.30	$16.14	34,058
2019-09-03	$18.42	$18.42	$17.76	$18.10	$15.96	77,250
2019-08-30	$18.94	$18.99	$18.47	$18.70	$16.49	31,876
2019-08-29	$18.41	$18.91	$18.41	$18.86	$16.63	40,038
2019-08-28	$17.84	$18.50	$17.80	$18.32	$16.15	27,552
2019-08-27	$18.50	$18.52	$17.76	$17.91	$15.79	48,506
2019-08-26	$18.40	$18.64	$18.22	$18.40	$16.23	46,054
2019-08-23	$18.77	$18.94	$18.08	$18.20	$16.05	53,856
2019-08-22	$18.87	$19.29	$18.79	$18.94	$16.70	56,363
2019-08-21	$18.91	$18.91	$18.59	$18.78	$16.56	44,323
2019-08-20	$18.79	$18.89	$18.59	$18.66	$16.45	52,973
2019-08-19	$18.90	$19.33	$18.76	$18.82	$16.60	41,011
2019-08-16	$17.89	$18.74	$17.89	$18.67	$16.46	101,719
2019-08-15	$17.87	$17.89	$17.57	$17.78	$15.68	55,646
2019-08-14	$17.93	$18.00	$17.62	$17.82	$15.71	62,295
2019-08-13	$18.21	$18.72	$18.16	$18.36	$16.19	51,394
2019-08-12	$18.24	$18.52	$18.08	$18.25	$16.09	38,419
2019-08-09	$18.65	$18.75	$18.27	$18.31	$16.15	58,422
2019-08-08	$18.64	$18.82	$18.46	$18.77	$16.55	78,525
2019-08-07	$18.61	$18.70	$18.16	$18.54	$16.35	47,794
2019-08-06	$18.94	$19.46	$18.65	$18.93	$16.69	46,931
2019-08-05	$19.23	$19.23	$18.51	$18.85	$16.62	83,121
2019-08-02	$19.42	$19.67	$19.01	$19.57	$17.26	75,870
2019-08-01	$19.46	$19.80	$19.24	$19.58	$17.27	108,251
2019-07-31	$19.85	$20.13	$19.44	$19.51	$17.20	149,777
2019-07-30	$19.55	$19.93	$19.29	$19.86	$17.51	59,509
2019-07-29	$19.99	$20.13	$19.51	$19.58	$17.27	61,834
2019-07-26	$19.60	$20.15	$19.51	$20.05	$17.68	71,986
2019-07-25	$20.41	$20.58	$19.71	$19.73	$17.40	63,662
2019-07-24	$19.15	$20.56	$19.15	$20.49	$18.07	111,869
2019-07-23	$19.01	$19.48	$19.01	$19.36	$17.07	90,599
2019-07-22	$19.33	$19.60	$18.99	$19.16	$16.90	121,047
2019-07-19	$18.62	$19.24	$18.62	$19.00	$16.75	141,291
2019-07-18	$17.79	$19.77	$17.79	$18.73	$16.52	256,687
2019-07-17	$21.33	$21.51	$20.75	$20.99	$18.51	119,886
2019-07-16	$21.16	$21.63	$21.01	$21.44	$18.91	116,803
2019-07-15	$21.52	$21.52	$20.95	$21.24	$18.73	99,256
2019-07-12	$21.23	$21.54	$21.17	$21.38	$18.85	132,172
2019-07-11	$21.26	$21.41	$21.07	$21.30	$18.78	134,531
2019-07-10	$21.43	$21.71	$21.21	$21.29	$18.77	91,840
2019-07-09	$21.14	$21.37	$21.05	$21.31	$18.79	61,038
2019-07-08	$21.25	$21.45	$21.04	$21.31	$18.79	80,864
2019-07-05	$21.37	$21.50	$21.16	$21.39	$18.86	66,639
2019-07-03	$21.12	$21.33	$21.00	$21.27	$18.76	35,200
2019-07-02	$21.13	$21.19	$20.84	$21.15	$18.65	68,770
2019-07-01	$21.03	$21.26	$20.87	$21.12	$18.62	113,148
2019-06-28	$20.52	$21.16	$20.47	$20.82	$18.36	669,257
2019-06-27	$19.84	$20.46	$19.80	$20.46	$18.04	88,310
2019-06-26	$19.29	$19.94	$19.29	$19.78	$17.44	72,792
2019-06-25	$19.05	$19.34	$18.86	$19.28	$17.00	71,225
2019-06-24	$19.05	$19.43	$18.99	$19.06	$16.81	63,797
2019-06-21	$19.10	$19.56	$18.59	$19.07	$16.82	224,587
2019-06-20	$19.39	$19.54	$19.07	$19.24	$16.97	39,557
2019-06-19	$18.99	$19.39	$18.95	$19.15	$16.89	53,576
2019-06-18	$18.65	$19.29	$18.65	$19.08	$16.82	94,112
2019-06-17	$18.74	$18.79	$18.19	$18.45	$16.27	83,441
2019-06-14	$19.19	$19.19	$18.48	$18.76	$16.54	86,954
2019-06-13	$18.99	$19.41	$18.99	$19.15	$16.89	130,219
2019-06-12	$18.83	$19.06	$18.60	$18.94	$16.68	52,895
2019-06-11	$19.21	$19.21	$18.66	$18.83	$16.58	61,680
2019-06-10	$18.91	$19.42	$18.86	$19.00	$16.73	52,243
2019-06-07	$18.73	$18.95	$18.61	$18.82	$16.57	40,031
2019-06-06	$19.10	$19.10	$18.38	$18.66	$16.43	40,621
2019-06-05	$19.68	$19.68	$18.98	$19.13	$16.84	48,639
2019-06-04	$19.11	$19.67	$19.03	$19.65	$17.30	50,216
2019-06-03	$18.31	$18.94	$18.31	$18.92	$16.66	87,107
2019-05-31	$18.25	$18.37	$18.01	$18.28	$16.09	63,603
2019-05-30	$18.89	$19.20	$18.28	$18.49	$16.28	61,817
2019-05-29	$19.38	$19.38	$18.85	$18.93	$16.67	41,713
2019-05-28	$19.51	$19.69	$19.43	$19.52	$17.19	51,611
2019-05-24	$19.43	$19.54	$19.20	$19.47	$17.14	40,378
2019-05-23	$19.87	$19.87	$19.06	$19.27	$16.97	75,642
2019-05-22	$20.23	$20.37	$19.88	$20.05	$17.65	69,651
2019-05-21	$19.52	$20.47	$19.49	$20.27	$17.85	132,077
2019-05-20	$19.84	$19.84	$19.39	$19.53	$17.19	66,693
2019-05-17	$20.46	$20.46	$19.93	$20.02	$17.63	124,570
2019-05-16	$19.67	$20.76	$19.41	$20.56	$18.10	146,139
2019-05-15	$19.09	$19.63	$18.92	$19.60	$17.26	216,230
2019-05-14	$19.08	$19.48	$19.00	$19.33	$17.02	100,353
2019-05-13	$19.41	$19.41	$18.99	$19.04	$16.76	86,325
2019-05-10	$19.99	$19.99	$19.53	$19.76	$17.40	109,765
2019-05-09	$19.91	$20.22	$19.53	$20.09	$17.69	65,639
2019-05-08	$20.21	$20.29	$20.00	$20.07	$17.67	86,120
2019-05-07	$20.51	$20.51	$20.02	$20.23	$17.81	64,525
2019-05-06	$20.52	$20.98	$20.27	$20.76	$18.28	97,711
2019-05-03	$20.56	$20.96	$20.50	$20.92	$18.42	70,732
2019-05-02	$20.49	$20.94	$20.29	$20.45	$18.00	103,893
2019-05-01	$20.93	$21.20	$20.37	$20.45	$18.00	200,330
2019-04-30	$21.05	$21.20	$20.50	$20.94	$18.44	225,765
2019-04-29	$20.83	$21.42	$20.65	$21.26	$18.72	126,848
2019-04-26	$20.56	$21.05	$20.39	$21.01	$18.50	151,583
2019-04-25	$20.89	$20.89	$20.19	$20.41	$17.97	192,300
2019-04-24	$19.85	$21.01	$19.73	$20.90	$18.40	341,267
2019-04-23	$18.64	$19.84	$18.52	$19.80	$17.43	330,121
2019-04-22	$18.11	$18.57	$17.50	$18.52	$16.31	453,835
2019-04-18	$20.66	$20.95	$17.60	$17.66	$15.55	1,129,661
2019-04-17	$22.45	$22.73	$21.79	$22.47	$19.78	116,602
2019-04-16	$21.88	$22.43	$21.84	$22.40	$19.72	171,082
2019-04-15	$22.15	$22.28	$21.70	$21.79	$19.18	92,251
2019-04-12	$22.60	$22.66	$22.07	$22.16	$19.51	77,199
2019-04-11	$22.38	$22.53	$22.08	$22.33	$19.66	113,193
2019-04-10	$22.08	$22.49	$21.82	$22.46	$19.77	139,527
2019-04-09	$22.23	$22.43	$21.79	$21.95	$19.33	141,120
2019-04-08	$21.87	$22.65	$21.87	$22.22	$19.56	79,348
2019-04-05	$22.04	$22.13	$21.34	$21.82	$19.21	138,498
2019-04-04	$21.45	$22.11	$21.33	$21.97	$19.34	82,367
2019-04-03	$21.26	$21.53	$20.95	$21.44	$18.88	179,389
2019-04-02	$21.27	$21.36	$20.99	$21.02	$18.51	89,657
2019-04-01	$21.16	$21.80	$21.04	$21.25	$18.71	206,969
2019-03-29	$20.74	$21.30	$20.68	$20.92	$18.42	277,922
2019-03-28	$20.22	$20.68	$20.22	$20.54	$18.08	107,280
2019-03-27	$19.82	$20.20	$19.69	$20.11	$17.71	64,254
2019-03-26	$19.68	$20.00	$19.48	$19.82	$17.45	200,432
2019-03-25	$19.34	$19.82	$19.33	$19.61	$17.27	91,075
2019-03-22	$20.06	$20.17	$19.30	$19.31	$17.00	96,413
2019-03-21	$20.00	$20.48	$20.00	$20.16	$17.75	92,461
2019-03-20	$20.30	$20.38	$19.81	$20.07	$17.67	70,352
2019-03-19	$20.52	$20.66	$20.27	$20.34	$17.91	71,466
2019-03-18	$20.20	$20.65	$19.99	$20.44	$18.00	100,793
2019-03-15	$20.01	$20.20	$19.75	$20.16	$17.75	254,567
2019-03-14	$20.81	$20.81	$19.94	$19.96	$17.57	87,297
2019-03-13	$21.10	$21.25	$20.81	$20.83	$18.31	72,722
2019-03-12	$21.15	$21.34	$20.91	$21.01	$18.47	54,682
2019-03-11	$20.80	$21.16	$20.65	$21.16	$18.60	70,500
2019-03-08	$20.83	$21.04	$20.56	$20.77	$18.26	86,462
2019-03-07	$21.36	$21.39	$20.76	$20.84	$18.32	74,306
2019-03-06	$22.26	$22.35	$21.32	$21.32	$18.74	106,952
2019-03-05	$22.43	$22.59	$21.80	$22.25	$19.56	86,615
2019-03-04	$22.48	$22.66	$22.18	$22.38	$19.67	501,356
2019-03-01	$22.87	$23.04	$22.18	$22.45	$19.74	86,377
2019-02-28	$23.22	$23.54	$22.53	$22.75	$20.00	252,868
2019-02-27	$23.12	$23.36	$22.93	$23.21	$20.40	94,884
2019-02-26	$22.76	$23.71	$22.69	$23.23	$20.42	137,099
2019-02-25	$23.08	$23.51	$22.55	$22.77	$20.02	173,956
2019-02-22	$22.56	$23.12	$22.43	$22.98	$20.20	118,738
2019-02-21	$22.47	$22.68	$22.23	$22.55	$19.82	69,112
2019-02-20	$22.29	$22.81	$22.23	$22.56	$19.83	111,185
2019-02-19	$21.95	$22.53	$21.95	$22.28	$19.59	124,180
2019-02-15	$22.17	$22.43	$21.87	$22.05	$19.38	160,416
2019-02-14	$21.94	$22.30	$21.69	$22.01	$19.35	108,297
2019-02-13	$21.59	$22.09	$21.35	$22.02	$19.36	126,762
2019-02-12	$21.47	$21.85	$21.40	$21.57	$18.96	113,038
2019-02-11	$20.92	$21.44	$20.92	$21.41	$18.82	140,653
2019-02-08	$21.28	$21.28	$20.65	$20.89	$18.36	125,122
2019-02-07	$21.56	$21.66	$21.14	$21.29	$18.72	139,194
2019-02-06	$22.39	$22.46	$21.58	$21.67	$19.05	174,854
2019-02-05	$21.98	$22.58	$21.92	$22.40	$19.69	141,981
2019-02-04	$21.54	$21.93	$21.34	$21.91	$19.26	198,729
2019-02-01	$22.10	$22.30	$21.42	$21.59	$18.98	152,686
2019-01-31	$21.87	$22.21	$21.75	$22.09	$19.42	167,935
2019-01-30	$21.76	$22.14	$21.63	$21.86	$19.22	142,049
2019-01-29	$21.41	$22.00	$21.06	$21.72	$19.09	289,882
2019-01-28	$21.18	$21.84	$20.95	$21.42	$18.83	254,137
2019-01-25	$20.99	$21.31	$20.80	$21.29	$18.72	242,753
2019-01-24	$21.10	$21.10	$20.17	$20.69	$18.19	264,104
2019-01-23	$21.29	$21.36	$20.13	$20.33	$17.87	399,390
2019-01-22	$21.90	$21.90	$20.67	$21.16	$18.60	524,799
2019-01-18	$21.80	$22.93	$21.50	$21.89	$19.24	471,487
2019-01-17	$23.44	$24.08	$20.80	$21.79	$19.16	550,636
2019-01-16	$24.67	$24.93	$24.07	$24.48	$21.52	173,172
2019-01-15	$24.55	$24.84	$24.21	$24.60	$21.63	93,299
2019-01-14	$24.86	$25.02	$24.55	$24.58	$21.61	96,416
2019-01-11	$25.10	$25.19	$24.73	$24.96	$21.94	108,775
2019-01-10	$24.89	$25.24	$24.81	$25.13	$22.09	100,616
2019-01-09	$25.26	$25.61	$24.69	$25.04	$22.01	199,020
2019-01-08	$25.29	$25.46	$25.01	$25.26	$22.21	63,645
2019-01-07	$25.03	$25.51	$24.86	$25.04	$22.01	81,853
2019-01-04	$24.34	$25.45	$24.10	$24.99	$21.97	186,806
2019-01-03	$24.07	$24.79	$23.91	$24.06	$21.15	157,439
2019-01-02	$23.91	$24.51	$23.85	$24.15	$21.23	254,018
2018-12-31	$24.09	$24.32	$23.58	$24.28	$21.34	81,279
2018-12-28	$23.48	$24.54	$23.31	$24.01	$21.11	246,771
2018-12-27	$23.21	$23.81	$23.20	$23.45	$20.61	254,629
2018-12-26	$23.55	$23.96	$22.96	$23.47	$20.63	274,729
2018-12-24	$22.73	$24.66	$22.23	$23.35	$20.53	210,176
2018-12-21	$23.53	$24.02	$22.69	$22.84	$20.08	567,369
2018-12-20	$23.97	$24.21	$23.39	$23.47	$20.63	215,020
2018-12-19	$25.13	$25.69	$23.97	$24.04	$21.13	126,402
2018-12-18	$24.62	$25.52	$24.62	$25.13	$22.09	105,716
2018-12-17	$24.69	$25.16	$24.19	$24.56	$21.59	116,339
2018-12-14	$24.75	$25.27	$24.58	$24.67	$21.69	106,712
2018-12-13	$25.44	$25.64	$24.90	$25.04	$22.01	75,620
2018-12-12	$25.49	$25.90	$25.27	$25.40	$22.30	53,375
2018-12-11	$25.64	$25.92	$25.13	$25.16	$22.09	78,012
2018-12-10	$25.75	$26.43	$24.73	$25.23	$22.15	162,714
2018-12-07	$26.04	$26.55	$25.48	$25.56	$22.44	90,471
2018-12-06	$25.53	$26.46	$25.23	$25.79	$22.64	164,840
2018-12-04	$27.59	$27.66	$25.84	$25.86	$22.71	95,898
2018-12-03	$27.70	$27.70	$27.03	$27.66	$24.29	69,404
2018-11-30	$27.27	$27.68	$26.86	$27.54	$24.18	82,904
2018-11-29	$27.34	$27.75	$26.64	$27.26	$23.94	54,715
2018-11-28	$26.59	$27.57	$26.06	$27.49	$24.14	97,545
2018-11-27	$26.65	$26.91	$26.29	$26.63	$23.38	83,723
2018-11-26	$26.81	$27.04	$26.44	$26.68	$23.43	104,910
2018-11-23	$26.90	$27.77	$26.54	$26.66	$23.41	25,508
2018-11-21	$26.96	$27.47	$26.52	$26.92	$23.64	46,376
2018-11-20	$27.01	$27.51	$26.78	$26.89	$23.61	107,541
2018-11-19	$27.43	$28.05	$26.87	$27.14	$23.83	71,612
2018-11-16	$27.82	$28.01	$27.23	$27.37	$24.03	105,636
2018-11-15	$27.83	$28.27	$26.20	$28.06	$24.64	78,600
2018-11-14	$28.03	$28.56	$27.79	$27.86	$24.46	129,175
2018-11-13	$27.86	$28.44	$27.53	$27.88	$24.48	91,579
2018-11-12	$27.95	$28.47	$27.27	$27.72	$24.34	116,957
2018-11-09	$27.56	$28.00	$27.22	$27.86	$24.46	124,681
2018-11-08	$28.09	$28.10	$27.46	$27.77	$24.38	101,136
2018-11-07	$27.35	$28.23	$26.59	$28.13	$24.70	111,933
2018-11-06	$27.02	$27.52	$26.92	$27.33	$24.00	102,382
2018-11-05	$27.65	$28.19	$26.67	$27.00	$23.71	125,639
2018-11-02	$27.55	$27.97	$27.47	$27.65	$24.28	127,371
2018-11-01	$26.13	$27.77	$26.08	$27.49	$24.14	139,863
2018-10-31	$27.07	$27.15	$25.69	$26.12	$22.93	204,428
2018-10-30	$26.49	$27.00	$26.29	$26.79	$23.52	109,048
2018-10-29	$26.47	$27.14	$26.09	$26.50	$23.27	173,754
2018-10-26	$26.22	$26.64	$25.84	$26.20	$23.00	196,203
2018-10-25	$26.20	$26.75	$26.20	$26.48	$23.25	110,283
2018-10-24	$26.35	$27.09	$25.97	$26.02	$22.85	230,866
2018-10-23	$27.26	$27.26	$26.12	$26.41	$23.19	212,510
2018-10-22	$27.01	$28.08	$26.93	$27.61	$24.24	261,026
2018-10-19	$27.19	$28.92	$26.67	$26.87	$23.59	300,953
2018-10-18	$28.97	$32.22	$27.18	$27.18	$23.87	549,360
2018-10-17	$33.19	$33.88	$32.52	$33.68	$29.57	167,033
2018-10-16	$32.37	$33.59	$32.37	$33.27	$29.21	97,588
2018-10-15	$32.42	$32.54	$31.47	$32.22	$28.29	80,349
2018-10-12	$33.36	$33.36	$32.09	$32.43	$28.48	114,301
2018-10-11	$33.59	$34.20	$32.60	$32.96	$28.94	97,067
2018-10-10	$33.92	$34.52	$33.73	$33.81	$29.69	179,585
2018-10-09	$33.99	$34.40	$33.92	$34.10	$29.94	140,547
2018-10-08	$34.06	$34.21	$33.49	$34.16	$29.99	81,854
2018-10-05	$34.89	$34.89	$34.06	$34.16	$29.99	74,285
2018-10-04	$35.35	$35.44	$34.43	$34.89	$30.64	92,937
2018-10-03	$34.22	$35.43	$34.22	$35.37	$31.06	159,730
2018-10-02	$34.69	$34.87	$34.02	$34.11	$29.95	69,039
2018-10-01	$36.00	$36.04	$34.40	$34.68	$30.45	97,728
2018-09-28	$35.10	$35.94	$35.10	$35.88	$31.50	118,832
2018-09-27	$34.69	$35.35	$34.35	$35.17	$30.88	88,823
2018-09-26	$35.33	$35.36	$34.53	$34.63	$30.41	99,306
2018-09-25	$35.64	$35.87	$35.29	$35.30	$31.00	70,328
2018-09-24	$36.06	$36.90	$35.53	$35.57	$31.23	92,819
2018-09-21	$36.62	$37.64	$35.68	$36.19	$31.78	244,834
2018-09-20	$36.69	$37.52	$36.40	$36.49	$32.04	106,382
2018-09-19	$37.32	$37.79	$36.39	$36.41	$31.97	119,397
2018-09-18	$37.15	$37.80	$36.98	$37.39	$32.83	76,994
2018-09-17	$37.83	$38.05	$37.15	$37.16	$32.63	118,681
2018-09-14	$37.58	$38.17	$37.47	$37.81	$33.20	103,886
2018-09-13	$37.92	$38.18	$37.35	$37.51	$32.94	74,771
2018-09-12	$37.33	$38.03	$36.86	$37.77	$33.14	155,592
2018-09-11	$38.20	$38.20	$37.18	$37.31	$32.73	126,706
2018-09-10	$38.78	$39.02	$38.11	$38.19	$33.51	68,535
2018-09-07	$38.58	$38.85	$38.13	$38.61	$33.87	102,690
2018-09-06	$38.62	$39.04	$38.31	$38.64	$33.90	186,504
2018-09-05	$38.44	$38.71	$37.90	$38.61	$33.87	104,538
2018-09-04	$38.18	$38.47	$37.53	$38.39	$33.68	133,343
2018-08-31	$38.55	$39.07	$37.81	$38.35	$33.65	118,928
2018-08-30	$38.76	$38.77	$38.02	$38.62	$33.88	73,347
2018-08-29	$39.12	$39.12	$38.50	$38.78	$34.02	83,945
2018-08-28	$39.62	$39.71	$38.95	$39.09	$34.30	71,363
2018-08-27	$40.08	$40.30	$39.48	$39.62	$34.76	133,233
2018-08-24	$40.03	$40.06	$39.10	$40.01	$35.10	103,392
2018-08-23	$40.02	$40.25	$39.14	$39.91	$35.01	205,047
2018-08-22	$40.71	$40.71	$39.51	$40.00	$35.09	203,795
2018-08-21	$39.86	$41.05	$39.76	$40.77	$35.77	181,817
2018-08-20	$40.53	$40.64	$39.15	$39.83	$34.94	213,703
2018-08-17	$40.35	$41.02	$40.17	$40.58	$35.60	154,494
2018-08-16	$40.67	$41.31	$40.31	$40.49	$35.52	154,062
2018-08-15	$42.23	$42.30	$40.28	$40.40	$35.44	135,263
2018-08-14	$41.93	$42.79	$41.93	$42.32	$37.13	67,093
2018-08-13	$42.09	$42.45	$41.17	$41.85	$36.72	106,199
2018-08-10	$42.61	$43.25	$42.16	$42.18	$37.01	113,657
2018-08-09	$42.82	$43.37	$42.66	$42.86	$37.60	118,771
2018-08-08	$42.85	$43.61	$42.27	$42.74	$37.50	263,909
2018-08-07	$42.45	$43.10	$42.25	$42.86	$37.60	108,848
2018-08-06	$42.43	$42.98	$41.74	$42.40	$37.20	92,506
2018-08-03	$42.48	$42.99	$41.99	$42.29	$37.10	168,209
2018-08-02	$41.58	$42.73	$41.39	$42.70	$37.46	174,153
2018-08-01	$41.17	$42.16	$40.26	$41.90	$36.76	166,192
2018-07-31	$40.52	$43.15	$40.38	$41.13	$36.09	435,561
2018-07-30	$40.90	$41.24	$40.19	$40.43	$35.47	309,067
2018-07-27	$42.09	$42.35	$40.63	$40.71	$35.72	216,574
2018-07-26	$41.51	$42.26	$41.23	$41.95	$36.80	246,717
2018-07-25	$42.49	$42.88	$41.14	$42.00	$36.85	190,936
2018-07-24	$42.95	$43.46	$42.50	$42.74	$37.50	194,172
2018-07-23	$41.95	$43.78	$41.02	$42.90	$37.64	434,042
2018-07-20	$40.08	$42.70	$39.67	$41.77	$36.65	425,328
2018-07-19	$36.00	$40.35	$35.47	$40.05	$35.14	587,147
2018-07-18	$33.42	$33.95	$33.25	$33.92	$29.76	111,004
2018-07-17	$33.50	$34.06	$33.36	$33.49	$29.38	37,740
2018-07-16	$33.59	$33.90	$32.96	$33.50	$29.39	60,928
2018-07-13	$33.31	$33.65	$33.06	$33.58	$29.46	67,206
2018-07-12	$32.96	$33.65	$32.75	$33.30	$29.22	62,805
2018-07-11	$32.84	$35.52	$32.84	$32.90	$28.86	81,675
2018-07-10	$33.36	$33.75	$32.95	$33.14	$29.08	61,986
2018-07-09	$34.89	$35.00	$33.13	$33.37	$29.28	176,101
2018-07-06	$34.63	$35.15	$34.35	$34.80	$30.53	40,804
2018-07-05	$34.08	$34.69	$33.13	$34.62	$30.37	50,525
2018-07-03	$33.98	$34.08	$33.49	$33.90	$29.74	33,378
2018-07-02	$33.22	$33.99	$32.77	$33.88	$29.72	75,397
2018-06-29	$33.68	$33.83	$33.34	$33.40	$29.30	50,714
2018-06-28	$33.15	$33.62	$32.91	$33.59	$29.47	58,613
2018-06-27	$33.80	$34.10	$33.02	$33.22	$29.15	51,775
2018-06-26	$33.51	$33.77	$33.22	$33.70	$29.57	54,016
2018-06-25	$34.79	$35.00	$33.23	$33.41	$29.31	64,220
2018-06-22	$35.18	$35.60	$34.53	$34.97	$30.68	137,809
2018-06-21	$34.59	$35.22	$34.16	$35.07	$30.77	103,622
2018-06-20	$34.12	$34.68	$33.69	$34.58	$30.34	63,711
2018-06-19	$33.09	$34.13	$32.94	$34.10	$29.92	55,698
2018-06-18	$32.71	$33.45	$32.64	$33.34	$29.25	52,904
2018-06-15	$32.59	$32.97	$32.43	$32.90	$28.86	143,874
2018-06-14	$32.55	$32.79	$32.30	$32.70	$28.69	51,373
2018-06-13	$32.65	$32.93	$32.18	$32.51	$28.50	35,635
2018-06-12	$32.77	$32.78	$32.38	$32.74	$28.70	39,771
2018-06-11	$32.70	$33.00	$32.17	$32.78	$28.73	34,619
2018-06-08	$32.60	$32.90	$32.15	$32.71	$28.67	51,847
2018-06-07	$32.37	$32.67	$32.23	$32.45	$28.44	31,539
2018-06-06	$31.82	$32.39	$31.35	$32.35	$28.36	48,262
2018-06-05	$31.59	$31.91	$28.97	$31.85	$27.92	64,478
2018-06-04	$31.93	$32.31	$31.35	$31.54	$27.65	74,111
2018-06-01	$31.47	$31.91	$30.82	$31.83	$27.90	120,350
2018-05-31	$32.58	$32.77	$31.24	$31.28	$27.42	70,643
2018-05-30	$32.03	$32.84	$31.65	$32.54	$28.52	70,965
2018-05-29	$31.63	$32.38	$31.56	$31.89	$27.95	67,233
2018-05-25	$31.68	$32.02	$31.60	$31.76	$27.84	43,006
2018-05-24	$31.49	$32.00	$31.40	$31.87	$27.94	48,165
2018-05-23	$31.45	$32.04	$31.14	$31.58	$27.68	77,272
2018-05-22	$31.87	$32.18	$31.56	$31.59	$27.69	55,254
2018-05-21	$31.90	$32.24	$31.65	$31.96	$28.01	60,204
2018-05-18	$31.65	$32.08	$31.09	$31.80	$27.87	90,379
2018-05-17	$31.10	$31.80	$31.10	$31.63	$27.73	88,605
2018-05-16	$30.83	$31.34	$30.40	$31.03	$27.20	82,144
2018-05-15	$30.77	$31.03	$30.48	$30.71	$26.92	59,763
2018-05-14	$31.62	$31.73	$30.80	$30.89	$27.08	49,491
2018-05-11	$31.29	$31.67	$31.09	$31.55	$27.65	46,839
2018-05-10	$31.12	$31.51	$30.60	$31.35	$27.48	74,719
2018-05-09	$30.93	$31.20	$30.61	$31.07	$27.23	58,008
2018-05-08	$30.57	$31.08	$30.27	$30.89	$27.08	89,391
2018-05-07	$30.50	$30.97	$30.14	$30.58	$26.80	67,045
2018-05-04	$30.02	$30.68	$30.02	$30.44	$26.68	74,591
2018-05-03	$30.17	$30.47	$29.65	$30.11	$26.39	65,486
2018-05-02	$30.13	$30.65	$30.09	$30.20	$26.47	69,159
2018-05-01	$29.99	$30.58	$29.73	$30.12	$26.40	98,769
2018-04-30	$30.79	$30.92	$29.70	$30.03	$26.32	128,567
2018-04-27	$31.03	$31.43	$30.47	$30.79	$26.99	92,256
2018-04-26	$30.69	$31.42	$30.65	$30.99	$27.16	134,189
2018-04-25	$28.68	$30.98	$28.68	$30.63	$26.85	190,615
2018-04-24	$28.54	$29.43	$28.15	$28.81	$25.25	165,097
2018-04-23	$27.15	$28.46	$26.05	$28.42	$24.91	369,128
2018-04-20	$29.34	$29.65	$28.25	$28.47	$24.96	113,850
2018-04-19	$29.30	$29.44	$29.00	$29.33	$25.71	77,676
2018-04-18	$28.84	$29.54	$28.84	$29.34	$25.72	73,180
2018-04-17	$28.50	$28.90	$27.39	$28.77	$25.22	97,497
2018-04-16	$27.85	$28.60	$27.66	$28.40	$24.89	83,218
2018-04-13	$27.79	$27.90	$27.45	$27.66	$24.25	286,008
2018-04-12	$28.21	$28.34	$27.68	$27.75	$24.32	76,960
2018-04-11	$28.30	$28.43	$27.75	$27.92	$24.47	169,137
2018-04-10	$26.94	$27.61	$26.94	$27.21	$23.85	159,064
2018-04-09	$27.15	$27.32	$26.60	$26.64	$23.35	77,271
2018-04-06	$27.32	$27.80	$26.59	$26.99	$23.66	119,054
2018-04-05	$27.65	$28.02	$27.33	$27.47	$24.08	131,168
2018-04-04	$26.99	$27.50	$26.77	$27.37	$23.99	168,088
2018-04-03	$27.31	$27.88	$27.04	$27.60	$24.19	88,935
2018-04-02	$27.59	$28.38	$26.65	$27.14	$23.79	215,953
2018-03-29	$27.80	$28.21	$27.62	$27.63	$24.22	90,549
2018-03-28	$27.53	$28.25	$27.39	$27.70	$24.28	151,483
2018-03-27	$27.87	$28.70	$27.25	$27.33	$23.96	126,644
2018-03-26	$27.91	$28.34	$27.00	$27.74	$24.32	169,890
2018-03-23	$28.42	$29.54	$27.40	$27.41	$24.03	171,999
2018-03-22	$29.40	$29.92	$28.26	$28.30	$24.81	101,203
2018-03-21	$29.24	$30.07	$28.72	$29.57	$25.92	98,758
2018-03-20	$29.53	$29.70	$28.88	$29.16	$25.56	104,382
2018-03-19	$29.39	$29.64	$29.08	$29.55	$25.90	97,440
2018-03-16	$28.74	$29.78	$28.74	$29.64	$25.98	234,503
2018-03-15	$29.46	$29.46	$28.53	$28.74	$25.19	85,244
2018-03-14	$29.89	$29.90	$29.27	$29.41	$25.75	92,535
2018-03-13	$29.96	$30.56	$29.66	$29.80	$26.09	78,381
2018-03-12	$29.39	$29.90	$29.02	$29.79	$26.08	78,403
2018-03-09	$28.42	$29.43	$28.39	$29.38	$25.73	78,551
2018-03-08	$28.80	$28.80	$27.94	$28.32	$24.80	72,135
2018-03-07	$27.88	$28.82	$27.78	$28.75	$25.17	64,767
2018-03-06	$28.05	$28.20	$27.49	$28.16	$24.66	97,309
2018-03-05	$28.08	$28.37	$27.52	$28.01	$24.53	169,747
2018-03-02	$27.66	$28.54	$27.14	$28.38	$24.85	110,008
2018-03-01	$28.34	$28.81	$27.63	$27.91	$24.44	183,622
2018-02-28	$29.31	$29.40	$28.22	$28.24	$24.73	95,116
2018-02-27	$30.04	$30.19	$29.14	$29.26	$25.62	117,106
2018-02-26	$29.85	$30.46	$29.70	$29.97	$26.24	76,713
2018-02-23	$29.95	$30.12	$29.65	$29.78	$26.08	53,293
2018-02-22	$30.01	$30.16	$29.62	$29.75	$26.05	97,840
2018-02-21	$30.98	$31.16	$29.82	$29.84	$26.13	144,130
2018-02-20	$31.04	$31.68	$30.71	$30.96	$27.11	139,653
2018-02-16	$30.32	$31.38	$30.32	$31.13	$27.26	75,479
2018-02-15	$30.23	$30.76	$30.17	$30.46	$26.67	62,818
2018-02-14	$29.56	$30.02	$29.37	$29.94	$26.22	81,564
2018-02-13	$29.85	$30.30	$29.51	$29.69	$26.00	71,152
2018-02-12	$29.88	$30.27	$29.39	$29.98	$26.25	75,381
2018-02-09	$30.25	$30.47	$29.13	$29.77	$26.07	129,576
2018-02-08	$30.55	$30.61	$29.88	$29.89	$26.17	96,663
2018-02-07	$30.26	$30.72	$29.91	$30.56	$26.76	121,662
2018-02-06	$29.00	$30.72	$28.62	$30.33	$26.56	189,179
2018-02-05	$30.26	$30.61	$29.69	$29.74	$26.04	164,352
2018-02-02	$31.03	$31.07	$30.25	$30.61	$26.80	128,872
2018-02-01	$31.12	$31.55	$30.83	$31.18	$27.30	97,053
2018-01-31	$32.58	$32.59	$31.12	$31.33	$27.43	152,720
2018-01-30	$32.42	$32.62	$32.15	$32.44	$28.41	95,776
2018-01-29	$33.01	$33.15	$32.42	$32.73	$28.66	88,334
2018-01-26	$32.80	$33.33	$32.46	$33.22	$29.09	95,112
2018-01-25	$32.77	$33.28	$32.38	$32.60	$28.55	109,502
2018-01-24	$32.48	$33.02	$32.03	$32.61	$28.55	149,654
2018-01-23	$32.77	$33.01	$32.03	$32.44	$28.41	150,931
2018-01-22	$32.50	$33.35	$32.18	$32.97	$28.87	242,050
2018-01-19	$31.83	$33.08	$31.16	$32.49	$28.45	337,505
2018-01-18	$31.31	$34.32	$30.60	$31.64	$27.70	473,426
2018-01-17	$29.45	$29.83	$29.13	$29.83	$26.12	217,574
2018-01-16	$29.60	$30.48	$29.03	$29.26	$25.62	153,880
2018-01-12	$29.40	$29.67	$28.94	$29.47	$25.80	82,773
2018-01-11	$29.10	$29.53	$28.95	$29.33	$25.68	97,732
2018-01-10	$28.93	$29.41	$28.71	$29.10	$25.48	78,569
2018-01-09	$29.39	$29.39	$28.81	$29.00	$25.39	107,153
2018-01-08	$29.18	$29.49	$28.70	$29.40	$25.74	102,882
2018-01-05	$29.00	$29.15	$28.46	$29.11	$25.49	97,837
2018-01-04	$28.72	$29.05	$28.48	$28.92	$25.32	77,716
2018-01-03	$28.83	$28.83	$28.42	$28.63	$25.07	130,159
2018-01-02	$28.54	$28.98	$28.27	$28.76	$25.18	88,030
2017-12-29	$28.53	$28.61	$28.17	$28.32	$24.80	92,563
2017-12-28	$28.25	$28.61	$28.14	$28.48	$24.94	81,704
2017-12-27	$28.12	$28.21	$27.82	$28.16	$24.66	80,207
2017-12-26	$28.20	$28.35	$27.68	$28.01	$24.53	78,110
2017-12-22	$28.49	$28.49	$27.61	$28.29	$24.77	134,670
2017-12-21	$28.30	$28.74	$27.51	$28.50	$24.96	179,789
2017-12-20	$28.09	$28.21	$27.51	$28.14	$24.64	106,502
2017-12-19	$28.66	$28.69	$27.38	$27.96	$24.48	259,823
2017-12-18	$27.95	$29.65	$27.95	$29.31	$25.64	247,983
2017-12-15	$27.15	$27.77	$26.93	$27.63	$24.17	242,657
2017-12-14	$27.56	$27.58	$26.94	$27.13	$23.73	97,201
2017-12-13	$27.24	$27.92	$27.15	$27.55	$24.10	81,928
2017-12-12	$27.39	$27.91	$27.15	$27.17	$23.77	92,386
2017-12-11	$27.80	$27.81	$27.05	$27.26	$23.84	116,240
2017-12-08	$27.21	$28.16	$26.94	$27.76	$24.28	125,661
2017-12-07	$26.39	$27.02	$26.33	$26.96	$23.58	89,728
2017-12-06	$27.39	$27.52	$26.48	$26.51	$23.19	112,078
2017-12-05	$27.96	$28.01	$27.43	$27.45	$24.01	179,793
2017-12-04	$27.72	$27.94	$27.60	$27.82	$24.33	131,273
2017-12-01	$27.56	$27.79	$26.73	$27.32	$23.90	143,689
2017-11-30	$27.80	$27.83	$27.12	$27.55	$24.10	96,701
2017-11-29	$27.50	$27.95	$27.38	$27.65	$24.19	72,179
2017-11-28	$26.52	$27.40	$26.49	$27.35	$23.92	115,090
2017-11-27	$25.87	$26.74	$25.87	$26.36	$23.06	146,862
2017-11-24	$25.80	$25.95	$25.63	$25.88	$22.64	38,746
2017-11-22	$25.27	$25.93	$25.16	$25.68	$22.46	380,949
2017-11-21	$25.36	$25.40	$25.06	$25.26	$22.09	309,548
2017-11-20	$26.14	$26.20	$24.51	$25.15	$22.00	317,472
2017-11-17	$25.97	$27.00	$25.97	$26.09	$22.82	250,356
2017-11-16	$25.64	$26.40	$25.49	$26.16	$22.88	186,870
2017-11-15	$25.59	$26.24	$25.25	$25.63	$22.42	141,780
2017-11-14	$25.80	$26.24	$25.51	$25.77	$22.54	141,408
2017-11-13	$25.24	$26.35	$25.15	$25.81	$22.58	172,308
2017-11-10	$25.22	$26.01	$25.21	$25.23	$22.07	138,525
2017-11-09	$25.68	$25.92	$25.25	$25.42	$22.23	116,354
2017-11-08	$25.60	$26.00	$25.43	$25.85	$22.61	64,207
2017-11-07	$25.97	$26.32	$25.59	$25.64	$22.43	95,936
2017-11-06	$25.90	$26.16	$25.42	$25.93	$22.68	132,817
2017-11-03	$26.20	$26.57	$25.83	$26.02	$22.76	75,211
2017-11-02	$25.48	$26.31	$25.48	$26.28	$22.99	88,496
2017-11-01	$25.80	$26.13	$25.19	$25.55	$22.35	126,820
2017-10-31	$25.60	$25.79	$25.19	$25.55	$22.35	195,616
2017-10-30	$27.73	$27.85	$25.56	$25.60	$22.39	184,811
2017-10-27	$27.92	$27.92	$27.40	$27.69	$24.22	170,691
2017-10-26	$27.68	$28.27	$27.54	$27.80	$24.32	150,714
2017-10-25	$27.08	$27.61	$26.91	$27.50	$24.05	125,540
2017-10-24	$26.93	$27.36	$26.88	$27.00	$23.62	125,749
2017-10-23	$27.00	$27.36	$26.80	$27.07	$23.68	369,026
2017-10-20	$29.37	$29.37	$26.70	$27.00	$23.62	713,964
2017-10-19	$27.01	$29.47	$26.57	$29.16	$25.51	406,105
2017-10-18	$27.30	$27.57	$26.97	$27.13	$23.73	219,866
2017-10-17	$27.45	$27.61	$27.09	$27.14	$23.74	204,867
2017-10-16	$27.13	$27.39	$26.82	$27.36	$23.93	123,159
2017-10-13	$26.45	$27.10	$26.19	$26.93	$23.56	140,781
2017-10-12	$26.05	$26.32	$25.91	$26.26	$22.97	127,401
2017-10-11	$25.89	$26.41	$25.75	$25.97	$22.72	129,627
2017-10-10	$25.94	$26.99	$25.62	$25.76	$22.53	97,346
2017-10-09	$25.72	$26.01	$25.43	$25.75	$22.52	206,574
2017-10-06	$25.85	$26.00	$25.55	$25.75	$22.52	91,530
2017-10-05	$25.87	$26.21	$25.77	$25.87	$22.63	71,571
2017-10-04	$26.09	$26.23	$25.80	$25.86	$22.62	113,613
2017-10-03	$25.65	$26.09	$25.40	$26.04	$22.78	208,490
2017-10-02	$26.25	$26.35	$25.61	$25.69	$22.47	140,474
2017-09-29	$25.51	$26.46	$25.51	$26.11	$22.84	131,788
2017-09-28	$25.70	$25.97	$25.26	$25.54	$22.34	167,176
2017-09-27	$24.87	$26.15	$24.87	$25.69	$22.47	171,044
2017-09-26	$25.05	$25.25	$24.78	$24.83	$21.72	125,013
2017-09-25	$25.67	$25.73	$24.83	$25.10	$21.95	110,223
2017-09-22	$25.12	$25.65	$25.12	$25.65	$22.44	133,782
2017-09-21	$25.21	$25.59	$25.11	$25.22	$22.06	107,333
2017-09-20	$25.35	$25.64	$25.14	$25.18	$22.02	138,494
2017-09-19	$25.26	$25.78	$25.26	$25.35	$22.17	139,033
2017-09-18	$24.98	$25.40	$24.88	$25.32	$22.15	122,479
2017-09-15	$24.65	$24.99	$24.50	$24.87	$21.75	178,828
2017-09-14	$24.44	$24.70	$24.21	$24.59	$21.51	113,613
2017-09-13	$24.83	$25.08	$24.32	$24.51	$21.41	178,296
2017-09-12	$24.35	$25.61	$24.26	$25.00	$21.84	168,720
2017-09-11	$24.44	$24.74	$24.18	$24.38	$21.30	84,162
2017-09-08	$24.00	$24.60	$23.84	$24.31	$21.24	113,842
2017-09-07	$24.99	$24.99	$24.01	$24.12	$21.07	80,132
2017-09-06	$24.73	$25.24	$24.73	$25.00	$21.84	85,661
2017-09-05	$25.24	$25.66	$24.54	$24.63	$21.52	81,686
2017-09-01	$25.06	$25.35	$24.38	$25.26	$22.07	62,478
2017-08-31	$24.85	$25.18	$24.80	$25.07	$21.90	86,620
2017-08-30	$24.48	$25.14	$24.30	$24.82	$21.68	131,432
2017-08-29	$24.06	$24.70	$24.06	$24.53	$21.43	125,646
2017-08-28	$23.99	$24.22	$23.85	$24.15	$21.10	124,953
2017-08-25	$23.90	$24.45	$23.50	$24.00	$20.97	279,033
2017-08-24	$25.04	$25.18	$24.89	$24.99	$21.83	83,294
2017-08-23	$24.55	$25.06	$24.50	$24.99	$21.83	177,984
2017-08-22	$24.50	$24.96	$24.12	$24.81	$21.67	183,776
2017-08-21	$24.82	$24.87	$24.26	$24.43	$21.34	82,313
2017-08-18	$24.94	$25.03	$23.20	$24.81	$21.67	114,428
2017-08-17	$25.60	$25.78	$25.13	$25.15	$21.97	57,787
2017-08-16	$25.45	$26.07	$25.45	$25.75	$22.50	70,213
2017-08-15	$25.77	$25.97	$25.44	$25.55	$22.32	129,883
2017-08-14	$26.59	$26.59	$25.63	$25.77	$22.51	105,246
2017-08-11	$26.52	$26.73	$26.04	$26.25	$22.93	58,683
2017-08-10	$26.12	$26.50	$25.89	$26.36	$23.03	81,792
2017-08-09	$26.68	$26.68	$26.00	$26.29	$22.97	182,150
2017-08-08	$26.65	$27.69	$26.64	$26.79	$23.40	105,107
2017-08-07	$26.77	$27.07	$26.58	$26.75	$23.37	83,701
2017-08-04	$26.70	$26.97	$26.50	$26.76	$23.38	87,125
2017-08-03	$26.61	$27.03	$26.51	$26.57	$23.21	112,242
2017-08-02	$26.02	$26.79	$25.61	$26.57	$23.21	181,228
2017-08-01	$26.42	$26.71	$25.95	$26.02	$22.73	103,136
2017-07-31	$26.58	$26.61	$26.12	$26.32	$22.99	144,649
2017-07-28	$27.35	$27.35	$26.34	$26.45	$23.11	144,678
2017-07-27	$26.91	$27.64	$26.91	$27.37	$23.91	119,786
2017-07-26	$26.52	$27.15	$26.32	$26.83	$23.44	284,671
2017-07-25	$25.88	$26.76	$25.88	$26.44	$23.10	226,103
2017-07-24	$26.20	$26.21	$24.98	$25.75	$22.50	392,906
2017-07-21	$28.30	$28.77	$26.24	$26.30	$22.98	491,345
2017-07-20	$29.37	$29.37	$26.60	$28.22	$24.65	707,600
2017-07-19	$32.75	$32.75	$29.38	$32.41	$28.31	87,454
2017-07-18	$32.81	$33.11	$32.61	$32.69	$28.56	60,120
2017-07-17	$33.53	$33.53	$32.23	$32.96	$28.79	79,560
2017-07-14	$33.45	$33.79	$33.21	$33.55	$29.31	32,509
2017-07-13	$33.69	$33.80	$33.05	$33.49	$29.26	68,954
2017-07-12	$33.50	$34.00	$33.05	$33.59	$29.35	88,358
2017-07-11	$33.64	$33.92	$33.13	$33.37	$29.15	60,974
2017-07-10	$33.72	$33.94	$33.33	$33.65	$29.40	56,241
2017-07-07	$32.95	$33.82	$32.78	$33.75	$29.48	66,197
2017-07-06	$33.58	$33.65	$32.81	$32.92	$28.76	55,953
2017-07-05	$33.79	$33.97	$33.01	$33.78	$29.51	101,954
2017-07-03	$33.08	$33.88	$32.91	$33.67	$29.41	33,352
2017-06-30	$32.89	$33.27	$32.81	$32.97	$28.80	67,218
2017-06-29	$33.10	$33.20	$32.19	$32.78	$28.64	64,588
2017-06-28	$32.85	$33.18	$32.47	$32.94	$28.78	88,920
2017-06-27	$32.39	$33.10	$32.38	$32.60	$28.48	156,351
2017-06-26	$31.72	$32.62	$31.72	$32.40	$28.31	110,634
2017-06-23	$31.15	$31.89	$31.02	$31.78	$27.76	138,919
2017-06-22	$30.86	$31.53	$30.79	$31.28	$27.33	38,476
2017-06-21	$31.52	$31.52	$30.71	$30.87	$26.97	53,442
2017-06-20	$31.83	$32.10	$31.23	$31.49	$27.51	84,347
2017-06-19	$32.00	$32.18	$31.76	$31.91	$27.88	42,499
2017-06-16	$31.64	$32.11	$31.17	$31.84	$27.82	114,882
2017-06-15	$31.45	$32.07	$31.40	$31.81	$27.79	98,723
2017-06-14	$32.12	$32.15	$31.48	$31.87	$27.84	65,317
2017-06-13	$32.03	$32.33	$31.74	$32.09	$28.01	51,963
2017-06-12	$32.16	$32.83	$31.68	$31.93	$27.87	68,588
2017-06-09	$30.57	$32.36	$30.53	$32.14	$28.05	149,350
2017-06-08	$29.22	$30.55	$29.22	$30.48	$26.60	300,996
2017-06-07	$30.51	$30.51	$28.94	$29.00	$25.31	260,664
2017-06-06	$31.24	$31.24	$29.96	$30.45	$26.58	126,760
2017-06-05	$32.87	$32.99	$31.36	$31.45	$27.45	161,961
2017-06-02	$32.58	$33.57	$32.58	$33.12	$28.91	73,354
2017-06-01	$31.85	$32.60	$31.75	$32.58	$28.44	69,101
2017-05-31	$31.68	$31.92	$31.00	$31.76	$27.72	94,075
2017-05-30	$31.17	$31.66	$30.90	$31.58	$27.56	62,478
2017-05-26	$31.23	$31.33	$30.86	$31.32	$27.34	113,003
2017-05-25	$31.39	$31.39	$30.17	$31.23	$27.26	217,854
2017-05-24	$32.12	$32.49	$31.25	$31.30	$27.32	118,616
2017-05-23	$31.99	$32.17	$31.37	$32.08	$28.00	91,400
2017-05-22	$32.21	$32.59	$31.80	$31.90	$27.84	64,545
2017-05-19	$31.75	$32.48	$31.62	$32.12	$28.03	121,775
2017-05-18	$32.14	$32.60	$31.71	$31.74	$27.70	148,413
2017-05-17	$32.70	$32.76	$32.16	$32.24	$28.14	204,233
2017-05-16	$32.91	$33.43	$32.60	$33.34	$29.10	140,215
2017-05-15	$33.16	$33.33	$32.52	$32.99	$28.79	167,188
2017-05-12	$33.71	$33.71	$32.84	$32.93	$28.74	148,844
2017-05-11	$34.16	$34.16	$33.42	$33.77	$29.47	119,310
2017-05-10	$34.03	$34.33	$33.55	$34.29	$29.93	85,362
2017-05-09	$33.94	$34.13	$33.44	$34.05	$29.72	104,841
2017-05-08	$34.22	$34.55	$33.57	$33.96	$29.64	140,461
2017-05-05	$34.79	$34.79	$34.07	$34.25	$29.89	117,878
2017-05-04	$34.70	$34.78	$34.41	$34.60	$30.20	97,233
2017-05-03	$34.78	$34.87	$34.19	$34.69	$30.28	105,472
2017-05-02	$34.86	$35.06	$34.66	$34.90	$30.46	167,972
2017-05-01	$35.08	$35.26	$34.39	$34.79	$30.36	216,038
2017-04-28	$35.48	$35.48	$34.61	$34.81	$30.38	86,303
2017-04-27	$36.02	$36.02	$35.35	$35.43	$30.92	97,036
2017-04-26	$35.89	$36.12	$35.65	$35.90	$31.33	111,953
2017-04-25	$36.11	$36.70	$35.87	$36.01	$31.43	138,758
2017-04-24	$35.25	$35.83	$34.92	$35.74	$31.19	166,513
2017-04-21	$35.07	$36.12	$34.15	$34.57	$30.17	229,125
2017-04-20	$35.29	$36.94	$33.86	$35.04	$30.58	276,232
2017-04-19	$35.44	$36.06	$35.22	$35.68	$31.14	142,858
2017-04-18	$35.24	$35.50	$34.57	$35.18	$30.71	87,084
2017-04-17	$34.64	$35.47	$34.54	$35.43	$30.92	69,269
2017-04-13	$35.81	$35.88	$34.55	$34.57	$30.17	74,008
2017-04-12	$36.35	$36.37	$35.75	$35.90	$31.33	112,676
2017-04-11	$35.50	$36.49	$35.50	$36.49	$31.85	85,141
2017-04-10	$35.92	$36.79	$35.75	$35.79	$31.24	65,765
2017-04-07	$36.02	$36.43	$35.75	$36.02	$31.44	66,267
2017-04-06	$35.74	$36.29	$35.50	$36.27	$31.66	94,107
2017-04-05	$36.16	$36.33	$35.66	$35.74	$31.19	167,575
2017-04-04	$35.75	$36.19	$35.73	$35.88	$31.32	151,886
2017-04-03	$36.16	$36.44	$35.43	$35.75	$31.20	143,713
2017-03-31	$36.02	$36.37	$35.84	$36.14	$31.54	82,636
2017-03-30	$35.10	$36.22	$35.10	$36.09	$31.50	95,187
2017-03-29	$34.85	$35.30	$34.33	$35.11	$30.64	124,854
2017-03-28	$34.95	$35.03	$34.45	$34.86	$30.43	123,396
2017-03-27	$34.26	$35.16	$33.92	$35.02	$30.57	135,927
2017-03-24	$34.99	$35.06	$34.46	$34.85	$30.42	120,864
2017-03-23	$34.70	$35.35	$34.61	$34.77	$30.35	113,472
2017-03-22	$34.26	$34.62	$33.39	$34.54	$30.15	202,266
2017-03-21	$35.33	$35.51	$34.30	$34.45	$30.07	138,284
2017-03-20	$35.38	$35.52	$34.97	$35.22	$30.74	81,002
2017-03-17	$35.44	$35.98	$35.14	$35.37	$30.87	235,658
2017-03-16	$35.45	$35.90	$35.41	$35.52	$31.00	70,181
2017-03-15	$34.88	$35.57	$34.73	$35.43	$30.92	118,154
2017-03-14	$35.06	$35.18	$34.50	$34.72	$30.28	179,352
2017-03-13	$35.15	$36.14	$34.87	$35.19	$30.69	141,012
2017-03-10	$34.00	$35.66	$34.00	$35.04	$30.56	190,991
2017-03-09	$34.00	$34.41	$33.23	$33.30	$29.04	152,484
2017-03-08	$34.29	$34.34	$33.82	$34.03	$29.68	105,060
2017-03-07	$35.16	$35.28	$34.15	$34.24	$29.86	117,523
2017-03-06	$35.89	$36.03	$35.13	$35.23	$30.72	128,462
2017-03-03	$36.89	$37.31	$35.98	$36.09	$31.47	168,410
2017-03-02	$38.38	$38.69	$36.79	$36.91	$32.19	103,337
2017-03-01	$36.52	$38.62	$36.52	$38.47	$33.55	167,346
2017-02-28	$36.39	$36.50	$35.53	$36.12	$31.50	385,054
2017-02-27	$35.19	$36.65	$35.19	$36.43	$31.77	178,173
2017-02-24	$34.78	$35.48	$34.02	$35.33	$30.81	176,321
2017-02-23	$37.35	$37.40	$35.58	$35.63	$31.07	217,892
2017-02-22	$37.86	$38.00	$36.93	$37.23	$32.47	109,209
2017-02-21	$37.57	$38.40	$37.57	$38.12	$33.24	97,679
2017-02-17	$37.97	$37.99	$37.19	$37.46	$32.67	104,305
2017-02-16	$37.74	$38.07	$37.22	$38.06	$33.19	94,922
2017-02-15	$36.89	$37.85	$36.89	$37.80	$32.96	80,594
2017-02-14	$37.00	$37.17	$36.49	$37.05	$32.31	116,083
2017-02-13	$38.00	$38.36	$37.03	$37.29	$32.52	167,355
2017-02-10	$37.25	$37.98	$36.92	$37.82	$32.98	128,877
2017-02-09	$36.40	$37.25	$35.96	$37.02	$32.28	141,609
2017-02-08	$37.00	$37.61	$36.19	$36.47	$31.80	105,534
2017-02-07	$38.01	$38.43	$36.84	$37.06	$32.32	183,293
2017-02-06	$38.85	$39.20	$38.04	$38.10	$33.23	223,780
2017-02-03	$38.93	$39.10	$38.06	$39.03	$34.04	322,808
2017-02-02	$37.59	$38.53	$37.21	$38.48	$33.56	352,944
2017-02-01	$37.02	$37.74	$36.98	$37.68	$32.86	338,604
2017-01-31	$36.38	$37.08	$36.13	$37.04	$32.30	199,584
2017-01-30	$37.04	$37.12	$35.57	$36.65	$31.96	212,090
2017-01-27	$36.44	$37.21	$35.72	$37.18	$32.42	208,884
2017-01-26	$36.22	$36.68	$35.59	$36.54	$31.87	231,328
2017-01-25	$35.49	$36.23	$34.79	$36.02	$31.41	346,878
2017-01-24	$33.58	$35.18	$33.35	$35.04	$30.56	271,341
2017-01-23	$33.06	$33.59	$32.64	$33.48	$29.20	327,470
2017-01-20	$34.48	$34.48	$32.67	$33.05	$28.82	364,847
2017-01-19	$33.35	$35.29	$32.22	$34.20	$29.82	567,628
2017-01-18	$34.95	$35.33	$34.53	$34.88	$30.42	258,641
2017-01-17	$35.96	$35.98	$34.70	$34.90	$30.44	239,981
2017-01-13	$35.88	$36.38	$35.76	$35.96	$31.36	171,693
2017-01-12	$36.39	$36.39	$35.18	$35.74	$31.17	136,774
2017-01-11	$36.55	$36.55	$35.87	$36.49	$31.82	135,114
2017-01-10	$35.57	$36.38	$35.42	$36.36	$31.71	184,142
2017-01-09	$35.78	$35.92	$35.27	$35.40	$30.87	205,151
2017-01-06	$36.32	$36.37	$35.70	$35.72	$31.15	151,641
2017-01-05	$36.92	$36.92	$35.88	$36.11	$31.49	126,308
2017-01-04	$35.95	$37.05	$35.79	$36.86	$32.14	172,835
2017-01-03	$36.00	$36.49	$35.77	$35.96	$31.36	174,238
2016-12-30	$36.03	$36.14	$35.50	$35.64	$31.08	135,496
2016-12-29	$36.08	$36.39	$35.67	$35.87	$31.28	79,906
2016-12-28	$35.97	$36.84	$35.47	$35.89	$31.30	145,817
2016-12-27	$35.81	$36.49	$35.06	$35.92	$31.32	122,558
2016-12-23	$35.71	$35.89	$35.45	$35.69	$31.12	91,219
2016-12-22	$36.06	$36.18	$35.50	$35.73	$31.16	153,346
2016-12-21	$36.01	$36.33	$35.79	$36.06	$31.45	180,056
2016-12-20	$36.18	$36.94	$35.61	$36.15	$31.53	271,001
2016-12-19	$36.63	$36.69	$35.79	$35.90	$31.31	266,218
2016-12-16	$36.19	$37.59	$35.84	$36.92	$32.20	558,407
2016-12-15	$35.66	$36.39	$35.59	$36.01	$31.40	248,114
2016-12-14	$36.28	$37.51	$35.60	$35.75	$31.18	251,263
2016-12-13	$37.89	$37.93	$36.02	$36.61	$31.93	251,387
2016-12-12	$38.34	$38.39	$37.47	$37.57	$32.76	277,431
2016-12-09	$39.44	$39.89	$38.72	$38.94	$32.84	331,425
2016-12-08	$38.70	$39.11	$38.54	$39.07	$32.95	343,882
2016-12-07	$38.74	$38.92	$38.15	$38.68	$32.62	322,568
2016-12-06	$38.87	$39.00	$38.32	$38.68	$32.62	299,629
2016-12-05	$39.55	$40.47	$38.46	$38.87	$32.78	370,992
2016-12-02	$39.61	$39.86	$38.90	$39.29	$33.13	337,368
2016-12-01	$39.41	$40.23	$39.05	$39.77	$33.54	369,306
2016-11-30	$40.07	$40.39	$38.96	$39.57	$33.37	573,912
2016-11-29	$40.10	$41.13	$40.00	$40.11	$33.83	1,034,692
2016-11-28	$42.25	$42.71	$40.57	$41.06	$34.63	3,293,007
2016-11-25	$39.26	$42.81	$38.76	$42.51	$35.85	1,692,357
2016-11-23	$35.99	$36.87	$35.66	$36.58	$30.85	325,210
2016-11-22	$34.31	$36.63	$34.29	$35.82	$30.21	512,423
2016-11-21	$33.46	$34.34	$33.27	$34.34	$28.96	183,267
2016-11-18	$34.16	$34.25	$33.35	$33.50	$28.25	202,245
2016-11-17	$34.38	$34.77	$33.99	$34.01	$28.68	159,052
2016-11-16	$34.16	$34.72	$34.07	$34.25	$28.88	228,773
2016-11-15	$33.49	$34.40	$33.16	$34.21	$28.85	306,211
2016-11-14	$34.50	$34.76	$33.38	$33.53	$28.28	350,725
2016-11-11	$33.14	$34.43	$32.71	$33.94	$28.62	371,858
2016-11-10	$30.91	$33.48	$30.81	$33.13	$27.94	435,092
2016-11-09	$28.18	$30.80	$28.00	$30.58	$25.79	374,601
2016-11-08	$27.21	$28.35	$26.34	$28.07	$23.67	234,969
2016-11-07	$26.98	$27.95	$26.90	$27.26	$22.99	105,663
2016-11-04	$26.79	$27.06	$26.36	$26.51	$22.36	209,022
2016-11-03	$26.75	$27.15	$26.60	$26.67	$22.49	214,103
2016-11-02	$27.26	$27.26	$26.70	$26.75	$22.56	246,531
2016-11-01	$27.02	$27.37	$26.91	$27.20	$22.94	314,848
2016-10-31	$26.32	$27.06	$26.12	$26.90	$22.69	214,784
2016-10-28	$26.16	$26.99	$26.13	$26.31	$22.19	223,833
2016-10-27	$26.22	$26.25	$26.02	$26.12	$22.03	389,900
2016-10-26	$26.00	$26.25	$25.87	$26.14	$22.04	378,787
2016-10-25	$26.84	$26.84	$25.67	$25.95	$21.88	392,353
2016-10-24	$27.80	$28.10	$26.67	$26.87	$22.66	528,964
2016-10-21	$27.43	$27.80	$27.28	$27.72	$23.38	707,928
2016-10-20	$24.80	$28.16	$22.50	$27.73	$23.39	1,046,236
2016-10-19	$33.07	$33.31	$32.51	$32.54	$27.44	150,222
2016-10-18	$33.40	$33.47	$32.86	$32.91	$27.75	168,181
2016-10-17	$33.21	$33.43	$32.79	$33.09	$27.91	186,209
2016-10-14	$33.59	$33.73	$33.11	$33.14	$27.95	94,219
2016-10-13	$33.72	$33.72	$33.01	$33.29	$28.07	223,728
2016-10-12	$33.56	$34.13	$33.36	$33.87	$28.56	233,536
2016-10-11	$34.60	$34.84	$33.52	$33.65	$28.38	97,930
2016-10-10	$34.23	$35.69	$33.88	$34.56	$29.15	97,547
2016-10-07	$35.37	$35.58	$34.15	$34.16	$28.81	190,570
2016-10-06	$35.30	$35.45	$34.85	$35.28	$29.75	452,518
2016-10-05	$35.74	$35.74	$35.20	$35.25	$29.73	68,418
2016-10-04	$35.70	$36.08	$35.41	$35.51	$29.95	139,411
2016-10-03	$36.34	$36.52	$35.53	$35.82	$30.21	152,611
2016-09-30	$36.69	$37.22	$36.20	$36.24	$30.56	227,875
2016-09-29	$37.06	$37.06	$36.03	$36.44	$30.73	174,986
2016-09-28	$35.70	$37.00	$35.61	$36.98	$31.19	208,569
2016-09-27	$35.18	$35.72	$34.89	$35.67	$30.08	126,749
2016-09-26	$35.08	$35.67	$34.51	$35.15	$29.64	136,357
2016-09-23	$35.63	$36.13	$35.36	$35.38	$29.84	149,472
2016-09-22	$36.04	$36.36	$35.68	$35.69	$30.10	155,783
2016-09-21	$35.11	$35.92	$35.06	$35.73	$30.13	192,722
2016-09-20	$34.74	$35.16	$34.59	$35.06	$29.57	145,739
2016-09-19	$34.98	$35.49	$34.46	$34.71	$29.27	121,334
2016-09-16	$34.89	$34.89	$34.49	$34.77	$29.32	199,908
2016-09-15	$34.03	$34.99	$34.00	$34.82	$29.36	219,082
2016-09-14	$33.41	$34.26	$33.23	$34.03	$28.70	151,132
2016-09-13	$33.38	$33.68	$32.84	$33.50	$28.23	381,956
2016-09-12	$32.83	$33.83	$32.54	$33.53	$28.25	309,199
2016-09-09	$33.35	$33.35	$32.93	$33.11	$27.90	151,517
2016-09-08	$33.51	$33.82	$33.38	$33.46	$28.19	60,743
2016-09-07	$33.34	$33.74	$33.32	$33.72	$28.41	175,696
2016-09-06	$33.62	$33.71	$33.11	$33.36	$28.11	75,800
2016-09-02	$33.35	$33.82	$33.32	$33.81	$28.49	55,342
2016-09-01	$33.46	$34.33	$32.98	$33.27	$28.03	88,181
2016-08-31	$34.38	$34.38	$33.27	$33.30	$28.06	120,557
2016-08-30	$34.60	$34.90	$34.17	$34.68	$29.22	158,151
2016-08-29	$34.46	$34.90	$34.02	$34.60	$29.15	97,244
2016-08-26	$35.10	$35.35	$34.58	$34.74	$29.27	108,009
2016-08-25	$34.70	$34.98	$34.45	$34.78	$29.31	69,457
2016-08-24	$34.32	$34.81	$34.25	$34.74	$29.27	99,354
2016-08-23	$34.00	$34.55	$33.94	$34.32	$28.92	141,275
2016-08-22	$33.44	$33.99	$33.07	$33.98	$28.63	106,387
2016-08-19	$33.87	$33.87	$33.18	$33.38	$28.13	117,612
2016-08-18	$33.96	$34.11	$33.46	$33.85	$28.52	78,424
2016-08-17	$34.20	$34.32	$33.73	$33.87	$28.54	94,376
2016-08-16	$34.70	$34.79	$34.16	$34.16	$28.78	154,042
2016-08-15	$34.30	$34.91	$34.30	$34.91	$29.41	112,087
2016-08-12	$34.44	$34.87	$34.10	$34.29	$28.89	112,247
2016-08-11	$34.12	$34.53	$33.99	$34.49	$29.06	120,593
2016-08-10	$34.24	$34.39	$33.86	$34.13	$28.76	73,488
2016-08-09	$34.50	$34.83	$34.17	$34.33	$28.93	49,976
2016-08-08	$34.59	$34.98	$34.29	$34.51	$29.08	81,967
2016-08-05	$34.22	$34.80	$33.97	$34.79	$29.31	148,870
2016-08-04	$30.57	$34.75	$30.57	$34.05	$28.69	168,111
2016-08-03	$34.79	$34.93	$34.26	$34.52	$29.09	158,975
2016-08-02	$35.30	$35.67	$34.72	$34.79	$29.31	145,274
2016-08-01	$35.00	$35.46	$34.65	$35.32	$29.76	222,576
2016-07-29	$34.55	$34.90	$34.31	$34.79	$29.31	211,236
2016-07-28	$35.32	$35.32	$34.39	$34.63	$29.18	170,399
2016-07-27	$34.97	$35.68	$34.92	$35.25	$29.70	263,256
2016-07-26	$34.84	$35.09	$34.73	$34.84	$29.36	290,347
2016-07-25	$35.11	$35.24	$34.58	$34.79	$29.31	248,874
2016-07-22	$33.98	$35.59	$33.90	$34.75	$29.28	388,312
2016-07-21	$32.99	$35.64	$31.52	$33.77	$28.45	539,193
2016-07-20	$31.00	$31.60	$30.32	$31.50	$26.54	147,305
2016-07-19	$31.17	$31.29	$30.73	$30.95	$26.08	57,207
2016-07-18	$31.08	$31.60	$30.90	$31.17	$26.26	63,983
2016-07-15	$31.50	$31.54	$30.69	$31.07	$26.18	121,424
2016-07-14	$31.70	$31.79	$31.17	$31.25	$26.33	107,186
2016-07-13	$31.53	$31.83	$31.13	$31.34	$26.41	132,142
2016-07-12	$30.65	$31.51	$30.65	$31.43	$26.48	94,519
2016-07-11	$30.24	$30.66	$30.24	$30.63	$25.81	93,921
2016-07-08	$29.64	$30.32	$29.64	$29.99	$25.27	111,098
2016-07-07	$29.41	$29.68	$29.21	$29.47	$24.83	86,702
2016-07-06	$28.41	$29.29	$28.41	$29.24	$24.64	106,192
2016-07-05	$28.70	$29.05	$28.33	$28.66	$24.15	85,766
2016-07-01	$28.63	$29.18	$28.59	$28.74	$24.22	124,259
2016-06-30	$27.46	$28.60	$27.46	$28.59	$24.09	110,447
2016-06-29	$27.21	$27.63	$26.95	$27.46	$23.14	155,908
2016-06-28	$26.95	$27.37	$26.66	$26.89	$22.66	104,234
2016-06-27	$27.23	$27.42	$26.70	$26.72	$22.51	160,361
2016-06-24	$26.83	$28.54	$25.68	$27.55	$23.21	247,051
2016-06-23	$28.20	$28.31	$27.79	$28.14	$23.71	157,154
2016-06-22	$28.04	$28.22	$27.83	$27.89	$23.50	101,231
2016-06-21	$28.68	$28.68	$27.78	$27.93	$23.53	94,905
2016-06-20	$29.00	$29.49	$28.60	$28.62	$24.11	79,673
2016-06-17	$28.82	$29.06	$28.45	$28.66	$24.15	110,104
2016-06-16	$28.14	$28.79	$27.78	$28.72	$24.20	89,421
2016-06-15	$28.32	$28.57	$27.95	$28.37	$23.90	108,080
2016-06-14	$27.88	$28.45	$27.66	$28.15	$23.72	113,623
2016-06-13	$28.35	$28.60	$27.94	$28.05	$23.63	82,384
2016-06-10	$28.36	$28.57	$28.05	$28.49	$24.01	92,698
2016-06-09	$28.55	$28.74	$28.28	$28.68	$24.17	88,621
2016-06-08	$27.93	$28.68	$27.74	$28.66	$24.15	124,439
2016-06-07	$27.58	$28.06	$27.31	$27.86	$23.45	138,980
2016-06-06	$27.68	$27.68	$27.21	$27.47	$23.12	122,301
2016-06-03	$27.61	$27.81	$27.29	$27.60	$23.23	56,675
2016-06-02	$27.85	$27.93	$27.37	$27.61	$23.24	73,685
2016-06-01	$27.54	$28.09	$27.10	$28.00	$23.57	105,318
2016-05-31	$27.15	$28.13	$26.97	$27.72	$23.33	129,896
2016-05-27	$27.12	$27.24	$26.83	$27.15	$22.85	55,722
2016-05-26	$27.13	$27.27	$26.85	$27.06	$22.78	48,382
2016-05-25	$26.94	$27.08	$26.73	$27.03	$22.75	105,357
2016-05-24	$26.43	$27.53	$26.43	$26.98	$22.71	102,261
2016-05-23	$26.22	$26.66	$25.92	$26.41	$22.23	89,087
2016-05-20	$25.97	$26.47	$25.95	$26.43	$22.25	132,678
2016-05-19	$26.30	$26.67	$25.40	$25.83	$21.74	172,735
2016-05-18	$25.81	$26.45	$25.51	$26.41	$22.23	247,205
2016-05-17	$26.37	$26.57	$25.53	$25.84	$21.75	153,263
2016-05-16	$26.85	$27.10	$26.44	$26.48	$22.29	111,660
2016-05-13	$27.04	$27.44	$26.56	$26.91	$22.65	87,093
2016-05-12	$26.95	$27.27	$26.88	$27.04	$22.76	119,712
2016-05-11	$27.42	$27.86	$26.73	$26.77	$22.53	149,757
2016-05-10	$27.37	$27.70	$27.06	$27.55	$23.19	201,324
2016-05-09	$28.52	$28.61	$27.22	$27.42	$23.08	171,050
2016-05-06	$28.37	$28.59	$27.98	$28.52	$24.01	143,787
2016-05-05	$27.90	$28.97	$27.81	$28.57	$24.05	169,174
2016-05-04	$28.00	$28.32	$27.54	$28.08	$23.64	142,345
2016-05-03	$29.32	$29.32	$28.05	$28.09	$23.64	393,351
2016-05-02	$29.22	$29.32	$28.78	$29.29	$24.65	236,976
2016-04-29	$28.89	$29.22	$28.49	$28.99	$24.40	155,975
2016-04-28	$28.85	$29.23	$28.45	$28.75	$24.20	243,006
2016-04-27	$29.48	$29.48	$29.00	$29.08	$24.48	181,302
2016-04-26	$28.57	$29.62	$28.19	$29.57	$24.89	189,002
2016-04-25	$30.05	$30.05	$28.29	$28.42	$23.92	229,078
2016-04-22	$28.69	$30.20	$28.69	$30.09	$25.33	271,518
2016-04-21	$31.34	$32.11	$28.48	$28.68	$24.14	332,640
2016-04-20	$31.74	$31.95	$31.39	$31.79	$26.76	140,460
2016-04-19	$31.05	$31.66	$30.64	$31.61	$26.61	125,758
2016-04-18	$30.57	$31.35	$30.46	$30.85	$25.97	110,919
2016-04-15	$31.02	$31.37	$30.50	$30.62	$25.77	121,960
2016-04-14	$30.70	$31.20	$30.28	$31.19	$26.25	175,937
2016-04-13	$30.00	$30.83	$29.84	$30.82	$25.94	148,611
2016-04-12	$29.32	$30.00	$29.16	$29.90	$25.17	215,057
2016-04-11	$29.16	$29.68	$28.78	$29.30	$24.66	150,436
2016-04-08	$29.17	$29.54	$29.01	$29.24	$24.61	113,551
2016-04-07	$28.84	$29.14	$28.75	$29.06	$24.46	108,594
2016-04-06	$28.55	$29.25	$28.38	$29.09	$24.49	126,947
2016-04-05	$28.31	$29.05	$28.06	$28.62	$24.09	98,551
2016-04-04	$28.20	$29.00	$28.20	$28.44	$23.94	160,853
2016-04-01	$29.44	$29.99	$27.03	$28.99	$24.40	504,177
2016-03-31	$31.29	$31.35	$30.47	$30.57	$25.73	182,816
2016-03-30	$30.72	$32.05	$30.52	$31.35	$26.39	444,764
2016-03-29	$29.10	$30.49	$28.99	$30.45	$25.63	240,703
2016-03-28	$28.80	$29.31	$28.70	$29.10	$24.49	112,023
2016-03-24	$28.52	$28.97	$28.16	$28.73	$24.18	198,404
2016-03-23	$29.52	$29.90	$28.68	$28.76	$24.21	173,054
2016-03-22	$29.25	$29.86	$28.84	$29.52	$24.85	272,143
2016-03-21	$28.34	$29.25	$28.34	$29.22	$24.59	225,899
2016-03-18	$28.18	$28.69	$28.00	$28.50	$23.99	304,476
2016-03-17	$26.99	$28.23	$26.99	$27.95	$23.53	243,176
2016-03-16	$26.33	$27.22	$26.33	$26.86	$22.61	196,155
2016-03-15	$25.93	$26.73	$25.59	$26.48	$22.29	147,951
2016-03-14	$26.28	$26.50	$25.85	$25.87	$21.77	82,071
2016-03-11	$26.06	$26.50	$25.65	$26.23	$22.08	72,024
2016-03-10	$26.27	$26.36	$25.41	$25.77	$21.69	91,100
2016-03-09	$26.27	$26.49	$25.90	$26.14	$22.00	109,449
2016-03-08	$25.76	$26.63	$25.54	$26.25	$22.07	146,904
2016-03-07	$26.12	$26.49	$25.96	$26.02	$21.88	141,683
2016-03-04	$26.55	$26.75	$26.00	$26.14	$21.98	170,309
2016-03-03	$27.15	$27.34	$25.99	$26.35	$22.15	219,337
2016-03-02	$25.10	$27.15	$25.10	$26.99	$22.69	204,050
2016-03-01	$26.30	$26.74	$25.96	$26.09	$21.93	144,539
2016-02-29	$25.80	$27.01	$25.50	$26.18	$22.01	225,297
2016-02-26	$25.90	$26.23	$25.57	$25.87	$21.75	85,722
2016-02-25	$25.67	$26.02	$25.42	$25.85	$21.73	141,462
2016-02-24	$25.14	$25.75	$24.78	$25.71	$21.62	84,988
2016-02-23	$25.43	$25.97	$24.58	$25.33	$21.30	85,943
2016-02-22	$25.52	$25.64	$25.23	$25.42	$21.37	142,037
2016-02-19	$25.58	$25.89	$24.78	$25.20	$21.19	161,226
2016-02-18	$26.06	$26.23	$25.45	$25.87	$21.75	129,405
2016-02-17	$25.83	$26.51	$25.83	$26.08	$21.93	162,724
2016-02-16	$25.03	$25.68	$24.92	$25.57	$21.50	168,546
2016-02-12	$24.27	$24.83	$24.03	$24.65	$20.72	63,018
2016-02-11	$23.55	$24.22	$23.47	$23.95	$20.14	174,158
2016-02-10	$24.17	$24.21	$23.71	$23.93	$20.12	167,608
2016-02-09	$24.38	$24.75	$23.59	$23.91	$20.10	114,772
2016-02-08	$24.77	$25.00	$24.36	$24.75	$20.81	113,069
2016-02-05	$25.22	$25.52	$25.02	$25.23	$21.21	129,195
2016-02-04	$25.76	$26.10	$25.15	$25.24	$21.22	206,061
2016-02-03	$26.00	$26.11	$25.24	$25.76	$21.66	153,821
2016-02-02	$24.69	$25.92	$24.56	$25.87	$21.75	138,900
2016-02-01	$24.40	$25.07	$23.97	$24.99	$21.01	207,019
2016-01-29	$24.06	$25.69	$23.95	$24.51	$20.61	224,060
2016-01-28	$23.41	$24.15	$23.07	$24.06	$20.23	195,174
2016-01-27	$23.02	$23.41	$22.78	$23.28	$19.57	185,946
2016-01-26	$22.51	$23.05	$22.31	$23.05	$19.38	207,170
2016-01-25	$23.10	$23.74	$22.23	$22.33	$18.77	230,652
2016-01-22	$23.49	$23.49	$22.86	$22.87	$19.23	193,401
2016-01-21	$19.94	$23.48	$19.00	$22.87	$19.23	377,075
2016-01-20	$19.38	$19.61	$18.72	$19.30	$16.23	96,542
2016-01-19	$19.75	$19.86	$19.24	$19.55	$16.44	62,637
2016-01-15	$18.95	$19.81	$18.74	$19.69	$16.55	93,907
2016-01-14	$20.40	$20.40	$19.52	$19.54	$16.43	86,932
2016-01-13	$21.16	$21.31	$20.24	$20.43	$17.18	75,293
2016-01-12	$21.22	$21.22	$20.28	$21.15	$17.78	94,003
2016-01-11	$20.95	$21.30	$20.46	$21.09	$17.73	109,246
2016-01-08	$20.43	$20.95	$20.04	$20.79	$17.48	107,730
2016-01-07	$20.87	$21.18	$20.36	$20.36	$17.12	54,509
2016-01-06	$20.94	$21.33	$20.81	$21.23	$17.85	62,989
2016-01-05	$20.59	$21.31	$20.56	$21.30	$17.91	71,697
2016-01-04	$20.55	$20.81	$20.30	$20.58	$17.30	100,580
2015-12-31	$20.90	$21.28	$20.60	$20.92	$17.59	51,649
2015-12-30	$21.21	$21.60	$20.90	$20.91	$17.58	40,351
2015-12-29	$21.34	$21.72	$20.91	$21.31	$17.92	32,951
2015-12-28	$21.66	$21.66	$21.21	$21.28	$17.89	34,209
2015-12-24	$21.48	$22.09	$21.38	$21.84	$18.36	21,632
2015-12-23	$21.26	$21.54	$21.24	$21.43	$18.02	48,568
2015-12-22	$21.14	$21.27	$20.76	$21.09	$17.73	32,828
2015-12-21	$21.51	$21.83	$20.75	$21.07	$17.71	55,968
2015-12-18	$21.46	$22.00	$21.25	$21.47	$18.05	187,847
2015-12-17	$21.53	$21.71	$21.37	$21.58	$18.14	76,095
2015-12-16	$20.76	$21.60	$20.64	$21.52	$18.09	102,439
2015-12-15	$20.82	$21.23	$20.40	$20.55	$17.28	102,512
2015-12-14	$20.70	$21.02	$20.10	$20.72	$17.42	94,409
2015-12-11	$20.69	$21.14	$20.48	$20.66	$17.37	90,889
2015-12-10	$21.20	$21.40	$21.01	$21.11	$17.75	64,019
2015-12-09	$22.27	$22.30	$21.15	$21.32	$17.92	75,983
2015-12-08	$22.93	$23.07	$22.51	$22.85	$18.33	53,113
2015-12-07	$24.01	$24.01	$23.12	$23.27	$18.66	71,787
2015-12-04	$23.63	$24.29	$22.82	$24.01	$19.26	63,140
2015-12-03	$24.23	$24.35	$23.44	$23.63	$18.95	72,792
2015-12-02	$25.06	$25.31	$24.02	$24.11	$19.34	89,446
2015-12-01	$24.44	$25.31	$24.44	$25.13	$20.15	80,273
2015-11-30	$25.00	$25.09	$24.34	$24.40	$19.57	130,110
2015-11-27	$25.39	$25.78	$25.03	$25.08	$20.11	33,922
2015-11-25	$24.91	$25.72	$24.69	$25.39	$20.36	92,369
2015-11-24	$24.23	$24.93	$24.23	$24.69	$19.80	89,755
2015-11-23	$24.36	$24.68	$24.19	$24.22	$19.42	63,067
2015-11-20	$24.60	$25.19	$24.17	$24.31	$19.50	112,263
2015-11-19	$24.09	$24.54	$23.79	$24.44	$19.60	87,446
2015-11-18	$23.84	$24.20	$23.63	$24.16	$19.38	126,177
2015-11-17	$23.96	$24.18	$23.22	$23.84	$19.12	105,809
2015-11-16	$23.07	$23.98	$23.07	$23.84	$19.12	99,877
2015-11-13	$22.62	$23.26	$22.40	$23.16	$18.57	82,270
2015-11-12	$22.76	$23.13	$22.38	$22.81	$18.29	63,357
2015-11-11	$22.75	$23.39	$22.47	$22.93	$18.39	83,766
2015-11-10	$22.11	$22.90	$22.11	$22.69	$18.20	63,179
2015-11-09	$22.46	$22.61	$21.59	$22.23	$17.83	95,957
2015-11-06	$21.79	$22.58	$21.67	$22.39	$17.96	71,885
2015-11-05	$21.48	$22.00	$20.83	$21.89	$17.56	169,173
2015-11-04	$21.34	$21.50	$21.01	$21.40	$17.16	108,914
2015-11-03	$21.33	$21.61	$21.00	$21.38	$17.15	95,031
2015-11-02	$21.67	$22.04	$21.24	$21.46	$17.21	136,933
2015-10-30	$21.50	$21.98	$21.33	$21.39	$17.15	123,665
2015-10-29	$20.80	$21.49	$20.31	$21.42	$17.18	125,866
2015-10-28	$19.56	$20.93	$19.45	$20.79	$16.67	157,809
2015-10-27	$20.41	$20.55	$19.16	$19.45	$15.60	92,530
2015-10-26	$20.77	$20.87	$20.07	$20.29	$16.27	78,503
2015-10-23	$20.53	$21.41	$20.22	$20.74	$16.63	132,396
2015-10-22	$18.35	$20.31	$17.79	$20.21	$16.21	198,951
2015-10-21	$18.30	$18.41	$18.08	$18.12	$14.53	44,453
2015-10-20	$18.15	$18.38	$18.00	$18.22	$14.61	35,665
2015-10-19	$18.00	$18.34	$17.91	$18.19	$14.59	63,889
2015-10-16	$18.20	$18.26	$17.89	$18.18	$14.58	114,588
2015-10-15	$17.88	$18.31	$17.79	$18.24	$14.63	58,125
2015-10-14	$17.70	$18.17	$17.68	$17.89	$14.35	47,197
2015-10-13	$17.70	$17.81	$17.48	$17.72	$14.21	26,457
2015-10-12	$17.92	$17.92	$17.64	$17.71	$14.20	20,273
2015-10-09	$17.87	$18.00	$17.52	$17.86	$14.32	22,268
2015-10-08	$17.94	$18.07	$17.60	$17.72	$14.21	64,869
2015-10-07	$16.87	$17.67	$16.87	$17.67	$14.17	32,662
2015-10-06	$16.60	$17.01	$16.56	$16.77	$13.45	50,462
2015-10-05	$16.19	$16.82	$16.19	$16.60	$13.31	45,164
2015-10-02	$15.94	$16.10	$15.70	$16.10	$12.91	26,136
2015-10-01	$15.99	$16.30	$15.64	$16.10	$12.91	55,657
2015-09-30	$16.15	$16.15	$15.85	$16.05	$12.87	73,929
2015-09-29	$15.20	$16.09	$15.12	$15.94	$12.78	42,654
2015-09-28	$14.83	$15.32	$14.75	$15.19	$12.18	61,307
2015-09-25	$15.21	$15.21	$14.61	$14.79	$11.86	99,574
2015-09-24	$15.19	$15.29	$14.93	$15.00	$12.03	169,197
2015-09-23	$16.11	$16.22	$15.27	$15.31	$12.28	93,275
2015-09-22	$16.26	$16.50	$15.91	$16.22	$13.01	54,927
2015-09-21	$17.14	$17.14	$16.30	$16.43	$13.18	42,847
2015-09-18	$17.09	$17.98	$16.93	$17.00	$13.63	72,352
2015-09-17	$17.40	$17.57	$17.23	$17.39	$13.95	48,836
2015-09-16	$17.50	$17.50	$17.29	$17.50	$14.03	13,319
2015-09-15	$17.50	$17.58	$17.35	$17.43	$13.98	34,603
2015-09-14	$17.78	$17.82	$17.41	$17.50	$14.03	97,528
2015-09-11	$17.64	$17.90	$17.57	$17.82	$14.29	26,070
2015-09-10	$17.52	$17.98	$17.52	$17.80	$14.28	37,477
2015-09-09	$17.92	$17.96	$17.58	$17.64	$14.15	36,705
2015-09-08	$17.49	$18.24	$17.49	$17.70	$14.17	38,400
2015-09-04	$16.87	$17.33	$16.87	$17.20	$13.77	24,739
2015-09-03	$17.56	$17.70	$17.09	$17.14	$13.72	32,368
2015-09-02	$17.02	$17.74	$16.56	$17.40	$13.93	36,928
2015-09-01	$17.00	$17.26	$16.59	$16.76	$13.42	85,796
2015-08-31	$16.93	$17.61	$16.62	$17.31	$13.86	63,684

Insteel Industries Inc (IIIN) News Headlines

Recent Insteel Industries Inc (IIIN) News

Similar Companies to Insteel Industries Inc (IIIN) in the Metal Fabrication Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Valmont Industries Inc	VMI	Metal Fabrication	Industrials	12,400
Allegheny Technologies Inc	ATI	Metal Fabrication	Industrials	10,000
Worthington Industries Inc	WOR	Metal Fabrication	Industrials	10,000
Mueller Industries Inc	MLI	Metal Fabrication	Industrials	4,165
Carpenter Technology Corp	CRS	Metal Fabrication	Industrials	4,000
Ryerson Holding Corp	RYI	Metal Fabrication	Industrials	3,000
Proto Labs Inc	PRLB	Metal Fabrication	Industrials	1,100
Insteel Industries Inc	IIIN	Metal Fabrication	Industrials	881
Haynes International Inc	HAYN	Metal Fabrication	Industrials	795
Ampco-Pittsburgh Corp	AP	Metal Fabrication	Industrials	794

Insteel Industries Inc (IIIN) Exchange: NYSE