Iradimed Corp (IRMD) Stock

Data as of April 25, 2024

$41.29 ($-0.70) -1.67%

Iradimed Corp - Daily Information

Click for more stock information on Iradimed Corp.

Daily Information	Data
Date	April 25, 2024
Open	$41.79
Previous Close	$41.29
High	$42.10
Low	$40.91
Adjusted Open	$41.79
Previous Adjusted Close	$41.29
Adjusted High	$42.10
Adjusted Low	$40.91

About Iradimed Corp (IRMD)

IRADIMED CORPORATION develops, manufactures, markets, and distributes magnetic resonance imaging (MRI) compatible products in the United States and internationally. It offers non-magnetic intravenous (IV) infusion pump systems, IV tubing sets, IV poles, wireless remote displays/controls under the mRidium name; side car pump modules; dose error reduction systems; Masimo SET SpO2 monitoring products; and MRI Pulse oximeters, and MRI oximeter remotes and displays under the iMagox name used during MRI procedures. The company sells its products primarily to hospitals, acute care facilities, and outpatient imaging centers. IRADIMED CORPORATION was incorporated in 1992 and is headquartered in Winter Springs, Florida.

Invest in Iradimed Corp (IRMD)

When you sign up and link your bank account, a surprise stock appears in your account.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Iradimed Corp (IRMD)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$41.79	$42.10	$40.91	$41.29	$41.29	20,320
2024-04-11	$40.80	$42.23	$40.80	$41.99	$41.99	34,177
2024-04-10	$41.46	$41.83	$40.82	$41.16	$41.16	44,891
2024-04-09	$42.50	$42.56	$41.84	$42.00	$42.00	25,556
2024-04-08	$42.41	$42.93	$41.79	$42.28	$42.28	26,082
2024-04-05	$41.11	$43.00	$40.80	$42.49	$42.49	42,863
2024-04-04	$42.57	$42.89	$41.02	$41.24	$41.24	45,737
2024-04-03	$42.43	$43.14	$42.30	$42.31	$42.31	23,980
2024-04-02	$42.60	$43.05	$41.60	$42.71	$42.71	31,997
2024-04-01	$44.35	$44.35	$42.68	$42.90	$42.90	40,601
2024-03-28	$43.23	$44.67	$43.00	$43.99	$43.99	64,163
2024-03-27	$42.63	$43.46	$42.29	$43.37	$43.37	36,880
2024-03-26	$43.38	$43.84	$42.38	$42.59	$42.59	44,046
2024-03-25	$43.56	$43.91	$42.69	$42.95	$42.95	33,457
2024-03-22	$44.51	$44.51	$42.63	$43.24	$43.24	129,707
2024-03-21	$44.99	$44.99	$44.21	$44.51	$44.51	33,271
2024-03-20	$44.66	$44.75	$44.00	$44.70	$44.70	32,786
2024-03-19	$44.42	$44.82	$43.60	$44.57	$44.57	77,257
2024-03-18	$44.35	$44.78	$43.84	$44.39	$44.39	32,806
2024-03-15	$43.24	$44.30	$43.24	$44.27	$44.27	86,051
2024-03-14	$45.02	$45.02	$43.25	$43.54	$43.54	102,317
2024-03-13	$43.82	$45.15	$43.62	$45.00	$45.00	47,730
2024-03-12	$42.97	$43.97	$42.70	$43.87	$43.87	36,440
2024-03-11	$44.11	$44.11	$42.61	$43.21	$43.21	61,495
2024-03-08	$44.72	$45.20	$43.60	$44.12	$44.12	37,027
2024-03-07	$43.97	$44.32	$43.29	$44.25	$44.25	54,358
2024-03-06	$43.07	$43.65	$42.35	$43.64	$43.64	59,670
2024-03-05	$41.99	$42.76	$41.32	$42.63	$42.63	42,259
2024-03-04	$42.20	$42.20	$40.43	$42.00	$42.00	79,676
2024-03-01	$42.04	$42.40	$41.24	$42.20	$42.20	74,634
2024-02-29	$41.70	$42.45	$40.81	$41.97	$41.97	57,547
2024-02-28	$42.26	$42.70	$41.12	$41.17	$41.17	30,659
2024-02-27	$42.53	$43.49	$42.24	$42.60	$42.60	43,106
2024-02-26	$42.11	$43.07	$41.93	$42.20	$42.20	61,284
2024-02-23	$41.70	$44.08	$41.26	$42.39	$42.39	73,400
2024-02-22	$43.31	$43.82	$41.01	$41.83	$41.83	94,634
2024-02-21	$44.55	$44.55	$42.64	$43.31	$43.31	58,907
2024-02-20	$45.09	$45.48	$44.50	$44.90	$44.90	28,196
2024-02-16	$46.70	$47.76	$45.18	$45.48	$45.48	54,376
2024-02-15	$45.80	$46.90	$44.73	$46.76	$46.76	84,971
2024-02-14	$45.46	$46.10	$44.55	$45.75	$45.75	70,618
2024-02-13	$44.51	$45.90	$43.82	$45.00	$45.00	55,064
2024-02-12	$43.63	$45.93	$43.13	$45.61	$45.61	101,504
2024-02-09	$46.53	$46.53	$42.78	$43.34	$43.34	93,705
2024-02-08	$45.90	$46.67	$44.09	$46.55	$46.55	88,450
2024-02-07	$45.77	$46.72	$44.91	$46.53	$46.53	26,901
2024-02-06	$45.35	$46.07	$44.88	$45.77	$45.77	37,869
2024-02-05	$44.50	$45.34	$43.81	$45.00	$45.00	37,121
2024-02-02	$42.80	$45.33	$42.64	$44.66	$44.66	44,261
2024-02-01	$41.70	$43.32	$41.51	$42.87	$42.87	484,701
2024-01-31	$43.49	$43.49	$41.40	$41.41	$41.41	33,406
2024-01-30	$42.93	$43.55	$42.45	$43.47	$43.47	19,724
2024-01-29	$42.87	$43.38	$42.64	$43.30	$43.30	16,266
2024-01-26	$43.72	$44.84	$42.73	$43.12	$43.12	21,227
2024-01-25	$44.84	$44.84	$42.89	$43.20	$43.20	29,291
2024-01-24	$45.42	$45.69	$43.77	$44.17	$44.17	21,906
2024-01-23	$45.99	$45.99	$44.44	$45.19	$45.19	22,617
2024-01-22	$44.66	$45.65	$44.31	$45.62	$45.62	24,652
2024-01-19	$44.74	$44.74	$43.26	$44.37	$44.37	31,045
2024-01-18	$44.95	$44.96	$43.87	$44.48	$44.48	19,017
2024-01-17	$44.08	$45.05	$44.03	$45.00	$45.00	26,677
2024-01-16	$45.25	$45.25	$44.03	$44.79	$44.79	18,596
2024-01-12	$46.32	$46.56	$44.88	$45.30	$45.30	30,938
2024-01-11	$44.91	$45.97	$44.55	$45.74	$45.74	31,243
2024-01-10	$45.45	$45.96	$44.43	$45.16	$45.16	34,376
2024-01-09	$46.15	$46.15	$44.77	$45.51	$45.51	43,224
2024-01-08	$44.70	$46.03	$44.03	$45.95	$45.95	31,161
2024-01-05	$45.32	$46.52	$44.61	$44.70	$44.70	58,774
2024-01-04	$46.15	$46.71	$45.30	$45.84	$45.84	27,021
2024-01-03	$47.33	$47.33	$44.76	$45.79	$45.79	55,373
2024-01-02	$47.23	$49.00	$46.26	$47.29	$47.29	38,333
2023-12-29	$46.07	$48.44	$45.74	$47.47	$47.47	50,870
2023-12-28	$47.01	$47.01	$45.29	$46.06	$46.06	32,189
2023-12-27	$47.22	$47.23	$45.65	$47.01	$47.01	25,395
2023-12-26	$46.12	$47.72	$45.99	$46.74	$46.74	25,034
2023-12-22	$45.88	$47.73	$45.82	$46.33	$46.33	32,164
2023-12-21	$45.50	$46.44	$44.70	$45.94	$45.94	30,922
2023-12-20	$46.15	$47.49	$45.13	$45.48	$44.86	40,898
2023-12-19	$44.98	$46.36	$43.40	$45.79	$45.17	49,388
2023-12-18	$45.73	$45.83	$43.12	$44.64	$44.04	97,803
2023-12-15	$46.00	$46.00	$43.25	$45.68	$45.06	82,200
2023-12-14	$44.56	$45.71	$44.01	$45.53	$44.91	63,288
2023-12-13	$43.27	$43.74	$41.39	$43.73	$43.14	40,530
2023-12-12	$41.77	$43.63	$41.17	$42.69	$42.11	39,870
2023-12-11	$41.81	$42.51	$40.40	$41.91	$41.34	49,798
2023-12-08	$41.25	$42.39	$41.25	$41.73	$41.17	20,929
2023-12-07	$42.43	$42.43	$41.27	$41.78	$41.21	12,779
2023-12-06	$42.68	$43.00	$41.58	$41.99	$41.42	29,021
2023-12-05	$41.77	$42.43	$40.56	$42.09	$42.09	28,891
2023-12-04	$42.40	$43.02	$41.76	$42.28	$42.28	26,097
2023-12-01	$44.34	$44.34	$41.85	$42.43	$42.43	37,307
2023-11-30	$41.51	$44.16	$40.33	$43.94	$43.94	44,676
2023-11-29	$40.62	$42.44	$40.62	$41.90	$41.90	23,159
2023-11-28	$41.58	$42.09	$40.05	$40.05	$40.05	50,303
2023-11-27	$43.00	$43.03	$41.28	$41.28	$41.28	26,430
2023-11-24	$40.63	$43.27	$40.56	$43.06	$43.06	11,877
2023-11-22	$42.27	$42.45	$40.54	$40.80	$40.80	23,311
2023-11-21	$43.30	$43.94	$41.79	$41.79	$41.79	28,324
2023-11-20	$42.69	$43.11	$41.39	$42.93	$42.93	28,240
2023-11-17	$42.73	$43.95	$41.77	$42.22	$42.22	33,981
2023-11-16	$42.96	$42.98	$42.08	$42.36	$42.36	20,273
2023-11-15	$43.64	$44.43	$42.59	$42.74	$42.74	20,012
2023-11-14	$42.46	$44.33	$42.30	$43.18	$43.18	30,933
2023-11-13	$39.39	$41.95	$39.24	$41.67	$41.67	34,666
2023-11-10	$39.80	$40.49	$39.28	$39.57	$39.57	22,618
2023-11-09	$40.53	$40.75	$39.63	$40.05	$40.05	12,920
2023-11-08	$41.12	$41.26	$39.64	$40.48	$40.48	24,136
2023-11-07	$42.57	$44.14	$41.04	$41.12	$41.12	27,917
2023-11-06	$44.88	$45.03	$42.42	$42.44	$42.44	36,579
2023-11-03	$43.51	$49.37	$43.25	$45.06	$45.06	94,544
2023-11-02	$41.58	$41.81	$40.51	$41.00	$41.00	17,535
2023-11-01	$41.08	$41.75	$40.20	$41.06	$41.06	30,972
2023-10-31	$40.41	$40.93	$39.87	$40.74	$40.74	30,206
2023-10-30	$41.52	$41.52	$38.99	$40.10	$40.10	32,379
2023-10-27	$39.81	$41.62	$39.19	$41.22	$41.22	53,049
2023-10-26	$39.17	$39.73	$38.67	$39.70	$39.70	20,772
2023-10-25	$39.20	$39.82	$38.90	$38.99	$38.99	26,967
2023-10-24	$38.53	$39.39	$38.53	$39.28	$39.28	27,033
2023-10-23	$37.59	$38.83	$37.51	$38.08	$38.08	18,172
2023-10-20	$39.63	$39.63	$38.70	$38.90	$38.90	22,920
2023-10-19	$39.22	$40.15	$39.02	$39.34	$39.34	15,271
2023-10-18	$39.26	$39.26	$38.76	$38.98	$38.98	20,810
2023-10-17	$38.90	$39.79	$38.90	$39.32	$39.32	31,735
2023-10-16	$38.14	$39.05	$36.12	$38.94	$38.94	22,752
2023-10-13	$37.34	$38.26	$36.44	$38.17	$38.17	46,812
2023-10-12	$39.00	$39.00	$37.10	$37.31	$37.31	74,456
2023-10-11	$40.41	$40.75	$38.38	$39.03	$39.03	49,342
2023-10-10	$40.50	$41.02	$39.76	$40.41	$40.41	36,109
2023-10-09	$41.27	$41.65	$40.42	$40.56	$40.56	15,732
2023-10-06	$41.93	$41.99	$41.08	$41.66	$41.66	17,153
2023-10-05	$42.87	$42.87	$42.01	$42.23	$42.23	28,913
2023-10-04	$42.66	$43.15	$42.40	$42.69	$42.69	18,587
2023-10-03	$43.97	$43.97	$42.52	$42.62	$42.62	20,612
2023-10-02	$43.99	$44.20	$43.24	$44.05	$44.05	26,201
2023-09-29	$45.27	$45.27	$43.49	$44.37	$44.37	27,335
2023-09-28	$44.13	$45.27	$44.13	$45.05	$45.05	17,266
2023-09-27	$43.50	$44.72	$42.88	$43.94	$43.94	22,559
2023-09-26	$43.08	$44.38	$42.18	$43.33	$43.33	41,691
2023-09-25	$43.44	$43.78	$42.92	$43.28	$43.28	17,211
2023-09-22	$44.16	$44.16	$43.27	$43.46	$43.46	11,719
2023-09-21	$44.19	$44.29	$43.71	$43.92	$43.92	15,986
2023-09-20	$45.40	$45.60	$43.90	$44.19	$44.19	24,099
2023-09-19	$46.54	$46.54	$45.47	$45.47	$45.47	22,755
2023-09-18	$47.02	$47.27	$44.48	$46.64	$46.64	76,662
2023-09-15	$45.67	$47.38	$45.49	$46.71	$46.71	67,699
2023-09-14	$44.80	$45.69	$44.70	$45.69	$45.69	29,086
2023-09-13	$44.01	$44.43	$42.97	$44.20	$44.20	40,195
2023-09-12	$47.12	$47.46	$43.44	$43.68	$43.68	27,976
2023-09-11	$47.85	$48.20	$46.85	$46.97	$46.97	16,868
2023-09-08	$47.63	$48.02	$47.10	$47.21	$47.21	15,050
2023-09-07	$48.35	$48.35	$47.12	$47.33	$47.33	34,482
2023-09-06	$47.40	$48.35	$46.74	$48.35	$48.35	40,949
2023-09-05	$47.67	$48.27	$47.00	$47.40	$47.40	40,548
2023-09-01	$46.36	$48.24	$46.36	$47.95	$47.95	39,224
2023-08-31	$49.51	$49.88	$45.47	$46.23	$46.23	156,110
2023-08-30	$48.36	$50.85	$48.36	$49.65	$49.65	80,078
2023-08-29	$47.31	$48.69	$47.24	$48.55	$48.55	36,441
2023-08-28	$47.79	$48.41	$46.19	$46.64	$46.64	28,829
2023-08-25	$47.68	$48.62	$47.12	$47.33	$47.33	30,822
2023-08-24	$47.61	$48.36	$47.25	$47.78	$47.78	27,746
2023-08-23	$47.89	$48.73	$47.62	$47.74	$47.74	12,430
2023-08-22	$47.78	$48.74	$46.69	$47.27	$47.27	36,484
2023-08-21	$47.72	$48.54	$47.06	$47.91	$47.91	18,032
2023-08-18	$48.19	$48.75	$47.30	$47.46	$47.46	20,982
2023-08-17	$49.39	$49.89	$48.45	$48.63	$48.63	26,411
2023-08-16	$49.41	$50.55	$48.52	$48.63	$48.63	36,033
2023-08-15	$48.69	$49.96	$47.80	$49.76	$49.76	25,036
2023-08-14	$47.57	$48.86	$47.57	$48.67	$48.67	44,944
2023-08-11	$47.00	$47.81	$47.00	$47.57	$47.57	22,373
2023-08-10	$47.99	$48.27	$47.25	$47.47	$47.47	15,373
2023-08-09	$48.38	$48.38	$47.35	$47.64	$47.64	12,777
2023-08-08	$49.99	$49.99	$48.05	$48.28	$48.28	19,733
2023-08-07	$48.53	$50.61	$48.49	$50.31	$50.31	48,865
2023-08-04	$48.66	$49.22	$48.28	$48.42	$48.42	15,360
2023-08-03	$46.09	$49.16	$44.10	$48.20	$48.20	37,237
2023-08-02	$45.01	$45.05	$43.44	$43.73	$43.73	40,263
2023-08-01	$43.86	$45.83	$43.56	$44.96	$44.96	37,429
2023-07-31	$44.00	$44.04	$43.13	$43.93	$43.93	27,457
2023-07-28	$43.49	$45.02	$43.49	$43.90	$43.90	23,503
2023-07-27	$45.79	$45.90	$42.97	$43.33	$43.33	43,161
2023-07-26	$46.50	$46.57	$45.05	$45.80	$45.80	31,866
2023-07-25	$45.68	$47.13	$45.41	$46.54	$46.54	62,433
2023-07-24	$46.05	$46.25	$44.19	$45.36	$45.36	56,020
2023-07-21	$46.61	$46.75	$46.06	$46.17	$46.17	27,483
2023-07-20	$46.99	$47.30	$46.14	$46.54	$46.54	45,807
2023-07-19	$46.42	$46.90	$45.99	$46.41	$46.41	45,875
2023-07-18	$45.74	$47.34	$45.53	$46.40	$46.40	60,485
2023-07-17	$46.05	$46.52	$44.83	$45.69	$45.69	77,280
2023-07-14	$46.29	$46.98	$46.19	$46.60	$46.60	35,908
2023-07-13	$46.86	$47.13	$46.30	$46.31	$46.31	31,498
2023-07-12	$46.03	$47.00	$45.55	$46.47	$46.47	46,715
2023-07-11	$47.44	$47.44	$45.37	$45.51	$45.51	41,101
2023-07-10	$46.46	$47.61	$46.46	$47.47	$47.47	12,187
2023-07-07	$45.71	$47.02	$45.66	$46.65	$46.65	27,569
2023-07-06	$46.34	$46.34	$44.91	$45.71	$45.71	25,611
2023-07-05	$47.85	$47.85	$46.34	$46.61	$46.61	21,297
2023-07-03	$47.36	$47.97	$47.36	$47.88	$47.88	11,899
2023-06-30	$48.97	$49.18	$47.33	$47.74	$47.74	25,701
2023-06-29	$47.50	$48.98	$47.50	$48.65	$48.65	18,407
2023-06-28	$48.02	$48.83	$46.75	$47.72	$47.72	39,651
2023-06-27	$48.89	$49.45	$48.00	$48.14	$48.14	32,791
2023-06-26	$47.38	$49.42	$47.17	$49.19	$49.19	42,438
2023-06-23	$47.05	$47.72	$47.01	$47.38	$47.38	136,511
2023-06-22	$47.40	$48.38	$46.66	$47.70	$47.70	50,794
2023-06-21	$47.38	$48.33	$47.13	$47.61	$47.61	39,491
2023-06-20	$50.87	$51.04	$47.76	$47.88	$47.88	34,545
2023-06-16	$50.65	$51.00	$49.62	$50.61	$50.61	38,926
2023-06-15	$49.45	$50.68	$48.92	$50.09	$50.09	28,176
2023-06-14	$49.95	$50.44	$49.02	$49.20	$49.20	43,921
2023-06-13	$47.51	$49.82	$47.51	$49.50	$49.50	20,896
2023-06-12	$46.85	$47.76	$46.55	$47.53	$47.53	27,565
2023-06-09	$46.22	$48.06	$46.22	$47.57	$47.57	13,715
2023-06-08	$48.47	$48.60	$47.81	$48.21	$48.21	14,236
2023-06-07	$47.31	$48.38	$47.31	$48.07	$48.07	27,951
2023-06-06	$46.48	$47.26	$46.46	$47.07	$47.07	39,471
2023-06-05	$48.44	$48.86	$47.20	$47.45	$47.45	16,811
2023-06-02	$47.62	$48.94	$46.09	$48.75	$48.75	18,850
2023-06-01	$47.47	$48.38	$46.97	$48.00	$48.00	17,188
2023-05-31	$45.89	$48.06	$45.03	$47.03	$47.03	30,221
2023-05-30	$48.55	$48.99	$45.21	$46.24	$46.24	36,160
2023-05-26	$48.67	$49.28	$48.34	$48.49	$48.49	28,843
2023-05-25	$48.56	$48.75	$47.83	$48.26	$48.26	24,235
2023-05-24	$47.02	$48.48	$45.86	$48.20	$48.20	25,457
2023-05-23	$45.77	$48.22	$45.77	$46.91	$46.91	38,225
2023-05-22	$45.47	$46.76	$45.46	$45.86	$45.86	37,329
2023-05-19	$46.15	$46.35	$44.71	$45.41	$45.41	22,855
2023-05-18	$45.91	$45.91	$44.53	$45.77	$45.77	25,945
2023-05-17	$44.54	$46.21	$44.54	$45.84	$45.84	26,302
2023-05-16	$45.48	$45.74	$44.00	$44.45	$44.45	36,105
2023-05-15	$46.04	$47.11	$45.64	$45.83	$45.83	32,648
2023-05-12	$46.19	$47.99	$45.26	$46.25	$46.25	23,329
2023-05-11	$47.01	$47.88	$45.92	$46.19	$46.19	25,260
2023-05-10	$47.37	$47.98	$45.66	$47.41	$47.41	51,118
2023-05-09	$47.68	$49.30	$46.71	$46.71	$46.71	52,993
2023-05-08	$46.82	$47.88	$45.90	$47.54	$47.54	27,002
2023-05-05	$46.59	$47.10	$45.57	$46.82	$46.82	65,356
2023-05-04	$44.00	$46.47	$42.73	$46.20	$46.20	56,743
2023-05-03	$41.54	$43.89	$41.54	$43.15	$43.15	40,796
2023-05-02	$41.61	$42.25	$41.21	$41.57	$41.57	35,686
2023-05-01	$41.37	$42.06	$41.10	$41.96	$41.96	22,283
2023-04-28	$40.61	$42.28	$40.61	$41.63	$41.63	20,211
2023-04-27	$40.90	$41.76	$40.60	$40.83	$40.83	16,804
2023-04-26	$40.01	$41.51	$40.01	$40.86	$40.86	22,660
2023-04-25	$40.71	$41.33	$40.06	$40.19	$40.19	15,660
2023-04-24	$41.01	$42.28	$40.97	$41.14	$41.14	35,496
2023-04-21	$41.35	$42.17	$41.13	$41.44	$41.44	31,296
2023-04-20	$40.67	$41.88	$40.31	$41.49	$41.49	13,268
2023-04-19	$40.40	$41.28	$40.40	$41.05	$41.05	17,628
2023-04-18	$40.33	$40.72	$39.96	$40.36	$40.36	11,929
2023-04-17	$39.79	$40.31	$39.32	$40.07	$40.07	34,494
2023-04-14	$40.84	$40.98	$39.36	$39.45	$39.45	36,935
2023-04-13	$40.77	$41.44	$40.51	$40.63	$40.63	25,187
2023-04-12	$41.68	$42.00	$40.64	$40.64	$40.64	32,020
2023-04-11	$41.06	$41.95	$39.84	$41.11	$41.11	32,563
2023-04-10	$40.53	$41.34	$39.60	$41.21	$41.21	81,477
2023-04-06	$39.07	$41.00	$38.61	$40.92	$40.92	26,611
2023-04-05	$38.33	$39.19	$38.30	$39.04	$39.04	45,385
2023-04-04	$38.73	$39.37	$36.83	$38.88	$38.88	41,577
2023-04-03	$39.48	$39.53	$38.31	$38.97	$38.97	53,215
2023-03-31	$39.28	$40.20	$38.91	$39.35	$39.35	59,024
2023-03-30	$39.44	$40.15	$38.95	$39.28	$39.28	33,583
2023-03-29	$38.02	$39.57	$37.89	$39.44	$39.44	24,937
2023-03-28	$38.24	$38.82	$38.06	$38.12	$38.12	26,814
2023-03-27	$38.04	$38.92	$37.30	$38.59	$38.59	45,435
2023-03-24	$37.07	$38.05	$37.07	$38.04	$38.04	16,410
2023-03-23	$37.22	$38.01	$36.96	$37.60	$37.60	26,225
2023-03-22	$38.28	$38.58	$37.03	$37.07	$37.07	21,413
2023-03-21	$37.97	$38.64	$37.89	$38.40	$38.40	19,055
2023-03-20	$37.96	$38.07	$36.98	$37.49	$37.49	52,608
2023-03-17	$38.34	$38.36	$37.47	$37.76	$37.76	60,951
2023-03-16	$37.69	$39.02	$37.40	$38.64	$38.64	31,223
2023-03-15	$38.76	$39.10	$37.62	$37.99	$37.99	39,843
2023-03-14	$38.26	$39.71	$38.23	$39.32	$39.32	41,777
2023-03-13	$37.51	$38.72	$37.33	$37.68	$37.68	54,751
2023-03-10	$38.19	$38.50	$37.81	$38.06	$38.06	40,288
2023-03-09	$40.73	$40.94	$37.78	$38.30	$38.30	77,366
2023-03-08	$39.15	$40.68	$38.69	$40.40	$40.40	37,697
2023-03-07	$38.09	$39.26	$38.03	$39.16	$39.16	48,406
2023-03-06	$38.40	$38.59	$37.79	$38.33	$38.33	29,914
2023-03-03	$39.17	$40.00	$38.64	$38.84	$38.84	52,580
2023-03-02	$38.17	$39.35	$38.06	$39.19	$39.19	32,717
2023-03-01	$37.92	$38.93	$37.71	$38.80	$38.80	46,354
2023-02-28	$37.51	$38.53	$37.51	$37.96	$37.96	40,238
2023-02-27	$37.49	$38.99	$37.27	$37.47	$37.47	49,762
2023-02-24	$37.11	$37.84	$36.50	$37.48	$37.48	34,068
2023-02-23	$37.88	$38.37	$37.11	$37.42	$37.42	33,823
2023-02-22	$36.89	$38.26	$36.60	$37.60	$37.60	39,892
2023-02-21	$37.10	$37.10	$36.37	$36.74	$36.74	41,437
2023-02-17	$38.11	$38.60	$37.15	$37.38	$37.38	54,049
2023-02-16	$37.09	$38.72	$36.85	$38.03	$38.03	55,465
2023-02-15	$35.02	$37.18	$35.02	$37.15	$37.15	44,924
2023-02-14	$34.84	$35.90	$34.84	$35.44	$35.44	45,834
2023-02-13	$35.61	$36.00	$34.85	$35.24	$35.24	51,752
2023-02-10	$34.36	$36.12	$34.17	$36.06	$36.06	50,159
2023-02-09	$36.49	$37.34	$35.07	$35.30	$34.30	61,469
2023-02-08	$36.26	$37.84	$35.34	$35.92	$35.92	78,539
2023-02-07	$39.92	$41.33	$33.47	$37.35	$37.35	226,667
2023-02-06	$41.77	$41.77	$38.78	$39.92	$39.92	105,242
2023-02-03	$41.90	$42.14	$40.56	$41.26	$41.26	32,150
2023-02-02	$39.34	$42.29	$38.50	$42.14	$42.14	69,910
2023-02-01	$36.70	$37.46	$36.70	$37.46	$37.46	24,503
2023-01-31	$36.76	$37.96	$36.76	$37.40	$37.40	36,201
2023-01-30	$35.95	$37.07	$35.57	$36.70	$36.70	20,428
2023-01-27	$36.30	$36.68	$36.15	$36.30	$36.30	9,773
2023-01-26	$36.61	$36.66	$35.10	$36.58	$36.58	28,631
2023-01-25	$37.21	$38.36	$35.95	$36.27	$36.27	49,825
2023-01-24	$35.52	$37.21	$35.26	$37.21	$37.21	33,149
2023-01-23	$35.00	$35.57	$34.57	$35.36	$35.36	27,122
2023-01-20	$33.48	$35.27	$32.95	$35.00	$35.00	37,740
2023-01-19	$33.28	$33.41	$32.71	$33.21	$33.21	20,296
2023-01-18	$30.45	$33.35	$30.45	$33.30	$33.30	44,638
2023-01-17	$30.89	$30.93	$29.96	$30.52	$30.52	18,424
2023-01-13	$30.26	$31.54	$29.10	$31.08	$31.08	22,773
2023-01-12	$28.69	$30.54	$28.21	$30.51	$30.51	60,162
2023-01-11	$29.16	$29.57	$28.37	$29.05	$29.05	76,817
2023-01-10	$29.89	$30.25	$29.00	$29.17	$29.17	29,223
2023-01-09	$30.00	$30.49	$29.84	$30.15	$30.15	19,178
2023-01-06	$29.26	$29.99	$28.87	$29.95	$29.95	17,287
2023-01-05	$28.45	$29.74	$28.21	$29.35	$29.35	27,003
2023-01-04	$28.29	$28.79	$28.23	$28.65	$28.65	20,539
2023-01-03	$28.46	$28.69	$27.87	$28.48	$28.48	13,062
2022-12-30	$28.37	$29.02	$28.19	$28.29	$28.29	20,741
2022-12-29	$28.04	$29.12	$27.90	$28.81	$28.81	27,389
2022-12-28	$28.00	$28.22	$27.63	$27.80	$27.80	21,384
2022-12-27	$28.13	$28.36	$27.63	$28.07	$28.07	17,871
2022-12-23	$28.36	$28.50	$27.83	$27.99	$27.99	10,559
2022-12-22	$27.66	$28.73	$27.66	$28.43	$28.43	17,577
2022-12-21	$28.42	$28.51	$27.61	$28.05	$28.05	73,303
2022-12-20	$29.00	$29.20	$28.30	$28.45	$28.45	20,050
2022-12-19	$28.57	$29.48	$27.98	$29.30	$29.30	29,776
2022-12-16	$28.19	$29.36	$27.87	$28.50	$28.50	108,118
2022-12-15	$28.49	$28.78	$27.83	$28.59	$28.59	27,599
2022-12-14	$29.23	$29.74	$28.54	$28.72	$28.72	18,434
2022-12-13	$29.10	$29.92	$28.72	$29.48	$29.48	32,700
2022-12-12	$28.41	$28.98	$27.57	$28.59	$28.59	29,786
2022-12-09	$28.29	$28.99	$28.07	$28.44	$28.44	17,373
2022-12-08	$28.53	$29.16	$28.29	$28.41	$28.41	21,458
2022-12-07	$28.86	$29.00	$28.25	$28.56	$28.56	20,707
2022-12-06	$28.41	$28.99	$28.28	$28.78	$28.78	21,856
2022-12-05	$29.40	$29.40	$28.40	$28.57	$28.57	24,140
2022-12-02	$29.83	$30.04	$29.53	$29.82	$29.82	14,404
2022-12-01	$29.33	$30.44	$29.01	$30.21	$30.21	21,545
2022-11-30	$28.50	$29.73	$27.78	$29.56	$29.56	35,907
2022-11-29	$28.25	$28.67	$27.41	$28.27	$28.27	31,760
2022-11-28	$28.39	$28.74	$27.84	$28.32	$28.32	30,862
2022-11-25	$28.99	$29.69	$28.40	$28.52	$28.52	14,835
2022-11-23	$29.33	$30.37	$28.46	$29.00	$29.00	17,531
2022-11-22	$28.94	$29.53	$28.94	$29.33	$29.33	17,240
2022-11-21	$29.03	$30.00	$28.89	$29.22	$29.22	16,788
2022-11-18	$28.70	$29.80	$27.85	$29.40	$29.40	42,950
2022-11-17	$28.40	$29.08	$27.82	$28.23	$28.23	42,058
2022-11-16	$28.52	$29.47	$28.41	$28.69	$28.69	19,101
2022-11-15	$28.77	$29.50	$28.32	$28.87	$28.87	20,907
2022-11-14	$29.39	$29.73	$28.57	$28.57	$28.57	30,095
2022-11-11	$29.71	$30.86	$28.89	$29.71	$29.71	23,770
2022-11-10	$29.11	$30.34	$28.60	$30.06	$30.06	20,445
2022-11-09	$28.85	$29.38	$27.86	$28.12	$28.12	28,495
2022-11-08	$28.83	$29.23	$27.93	$28.90	$28.90	36,228
2022-11-07	$29.03	$29.28	$27.82	$28.85	$28.85	23,616
2022-11-04	$29.66	$30.45	$27.36	$28.69	$28.69	28,522
2022-11-03	$26.19	$30.70	$26.00	$29.11	$29.11	53,610
2022-11-02	$27.37	$28.63	$26.00	$27.27	$27.27	32,760
2022-11-01	$28.76	$28.88	$27.71	$27.71	$27.71	15,190
2022-10-31	$29.55	$30.72	$28.42	$29.05	$29.05	35,697
2022-10-28	$27.99	$30.03	$27.30	$29.86	$29.86	21,364
2022-10-27	$27.73	$29.05	$27.54	$27.62	$27.62	12,876
2022-10-26	$28.57	$29.26	$27.94	$28.28	$28.28	20,477
2022-10-25	$28.75	$29.23	$27.52	$28.39	$28.39	28,106
2022-10-24	$27.94	$29.13	$27.30	$28.90	$28.90	52,739
2022-10-21	$27.79	$27.79	$26.27	$27.78	$27.78	75,501
2022-10-20	$28.01	$28.85	$27.18	$27.60	$27.60	15,445
2022-10-19	$28.56	$29.25	$27.78	$28.23	$28.23	11,519
2022-10-18	$29.99	$29.99	$28.59	$28.66	$28.66	10,082
2022-10-17	$28.35	$29.74	$28.35	$29.66	$29.66	21,502
2022-10-14	$27.36	$28.92	$26.58	$28.30	$28.30	38,139
2022-10-13	$26.89	$27.72	$26.41	$26.90	$26.90	46,026
2022-10-12	$27.36	$27.52	$26.56	$27.19	$27.19	16,881
2022-10-11	$26.86	$27.74	$26.62	$27.18	$27.18	27,807
2022-10-10	$27.95	$27.95	$26.86	$27.13	$27.13	43,290
2022-10-07	$27.19	$28.20	$27.19	$28.02	$28.02	18,298
2022-10-06	$29.18	$29.32	$28.16	$28.26	$28.26	10,656
2022-10-05	$28.76	$29.43	$27.40	$29.21	$29.21	35,646
2022-10-04	$30.59	$31.64	$29.09	$29.32	$29.32	22,829
2022-10-03	$29.95	$30.58	$29.69	$30.58	$30.58	15,379
2022-09-30	$29.61	$30.53	$29.38	$30.06	$30.06	37,463
2022-09-29	$30.20	$30.20	$28.63	$30.09	$30.09	34,340
2022-09-28	$29.50	$31.15	$28.66	$30.54	$30.54	9,585
2022-09-27	$29.74	$29.74	$28.18	$29.50	$29.50	24,684
2022-09-26	$31.18	$31.18	$29.00	$29.42	$29.42	17,216
2022-09-23	$28.19	$31.15	$28.19	$31.01	$31.01	22,264
2022-09-22	$30.41	$31.04	$29.68	$31.01	$31.01	16,214
2022-09-21	$30.43	$30.58	$29.36	$30.40	$30.40	40,174
2022-09-20	$30.01	$30.79	$29.58	$30.19	$30.19	46,294
2022-09-19	$30.35	$31.31	$28.58	$30.88	$30.88	10,886
2022-09-16	$31.44	$31.64	$29.81	$30.32	$30.32	49,341
2022-09-15	$31.91	$32.10	$31.50	$31.88	$31.88	7,692
2022-09-14	$31.89	$32.35	$31.81	$31.91	$31.91	10,353
2022-09-13	$32.13	$32.56	$31.09	$31.85	$31.85	17,058
2022-09-12	$33.73	$33.92	$32.50	$32.84	$32.84	18,972
2022-09-09	$33.72	$34.44	$32.94	$33.97	$33.97	19,100
2022-09-08	$33.34	$33.55	$32.91	$33.33	$33.33	9,248
2022-09-07	$32.35	$33.72	$32.00	$33.36	$33.36	13,865
2022-09-06	$32.74	$33.22	$32.01	$32.46	$32.46	13,646
2022-09-02	$33.60	$34.71	$31.95	$32.37	$32.37	30,653
2022-09-01	$32.99	$33.64	$31.68	$33.50	$33.50	19,684
2022-08-31	$33.18	$33.70	$32.08	$33.55	$33.55	23,615
2022-08-30	$33.29	$33.63	$31.03	$33.22	$33.22	106,020
2022-08-29	$32.32	$34.69	$31.65	$34.62	$34.62	40,059
2022-08-26	$34.79	$35.17	$32.50	$32.51	$32.51	29,250
2022-08-25	$36.05	$36.05	$33.58	$35.08	$35.08	18,441
2022-08-24	$35.74	$36.16	$35.66	$35.66	$35.66	8,470
2022-08-23	$33.79	$35.92	$32.99	$35.67	$35.67	42,369
2022-08-22	$35.41	$35.41	$33.32	$33.32	$33.32	20,425
2022-08-19	$35.93	$36.40	$34.97	$35.54	$35.54	26,114
2022-08-18	$37.66	$38.80	$35.81	$36.12	$36.12	21,940
2022-08-17	$38.64	$39.38	$37.63	$37.81	$37.81	17,028
2022-08-16	$38.62	$39.53	$38.62	$38.93	$38.93	23,334
2022-08-15	$38.51	$39.82	$37.86	$39.22	$39.22	15,709
2022-08-12	$38.29	$39.66	$37.64	$38.76	$38.76	17,362
2022-08-11	$36.15	$38.91	$35.71	$38.29	$38.29	31,941
2022-08-10	$35.59	$36.39	$34.96	$36.04	$36.04	47,397
2022-08-09	$35.72	$36.00	$34.61	$34.95	$34.95	32,837
2022-08-08	$37.52	$38.15	$36.00	$36.10	$36.10	27,523
2022-08-05	$37.51	$38.98	$37.07	$37.52	$37.52	32,106
2022-08-04	$38.10	$38.10	$37.12	$37.68	$37.68	18,761
2022-08-03	$38.60	$39.42	$37.61	$38.27	$38.27	20,329
2022-08-02	$39.22	$39.87	$38.36	$38.36	$38.36	23,238
2022-08-01	$42.06	$42.06	$38.99	$38.99	$38.99	26,269
2022-07-29	$39.28	$42.66	$38.58	$42.25	$42.25	33,915
2022-07-28	$39.08	$39.60	$37.97	$39.53	$39.53	15,066
2022-07-27	$38.08	$39.22	$37.63	$38.86	$38.86	25,548
2022-07-26	$37.11	$38.17	$36.62	$37.94	$37.94	14,200
2022-07-25	$36.94	$38.20	$36.94	$37.39	$37.39	17,548
2022-07-22	$38.42	$38.42	$36.70	$37.05	$37.05	14,435
2022-07-21	$37.69	$38.26	$36.83	$38.26	$38.26	10,521
2022-07-20	$36.92	$38.02	$36.82	$37.99	$37.99	15,492
2022-07-19	$36.28	$37.60	$35.98	$37.29	$37.29	36,235
2022-07-18	$37.18	$37.18	$35.74	$35.74	$35.74	15,620
2022-07-15	$36.41	$37.16	$36.29	$36.80	$36.80	22,484
2022-07-14	$35.97	$36.36	$34.90	$35.72	$35.72	35,245
2022-07-13	$36.04	$37.36	$35.75	$36.50	$36.50	45,906
2022-07-12	$34.29	$36.87	$33.63	$36.55	$36.55	67,435
2022-07-11	$34.57	$34.77	$34.28	$34.53	$34.53	15,565
2022-07-08	$34.16	$35.27	$34.00	$34.90	$34.90	35,369
2022-07-07	$34.29	$34.45	$33.98	$34.16	$34.16	29,394
2022-07-06	$33.28	$34.21	$33.15	$33.91	$33.91	39,147
2022-07-05	$33.43	$33.43	$32.50	$33.01	$33.01	33,600
2022-07-01	$33.93	$34.47	$33.09	$33.51	$33.51	13,388
2022-06-30	$32.58	$34.92	$32.52	$33.94	$33.94	86,460
2022-06-29	$33.86	$33.92	$32.82	$33.27	$33.27	25,942
2022-06-28	$34.45	$34.99	$33.60	$33.72	$33.72	37,170
2022-06-27	$32.43	$34.97	$32.24	$34.42	$34.42	49,976
2022-06-24	$33.25	$33.25	$31.92	$32.01	$32.01	93,524
2022-06-23	$32.71	$33.36	$32.71	$33.21	$33.21	20,861
2022-06-22	$31.94	$32.75	$31.50	$32.32	$32.32	20,120
2022-06-21	$32.75	$32.82	$31.61	$32.11	$32.11	23,589
2022-06-17	$32.38	$33.26	$32.22	$32.35	$32.35	40,001
2022-06-16	$31.64	$32.58	$31.64	$32.25	$32.25	42,880
2022-06-15	$31.02	$33.01	$31.02	$32.39	$32.39	26,488
2022-06-14	$30.39	$31.24	$29.26	$31.06	$31.06	44,312
2022-06-13	$31.03	$31.44	$29.92	$30.15	$30.15	33,698
2022-06-10	$32.33	$32.50	$31.21	$31.87	$31.87	25,023
2022-06-09	$33.00	$33.68	$32.63	$32.63	$32.63	32,389
2022-06-08	$33.65	$34.00	$32.75	$32.94	$32.94	17,449
2022-06-07	$33.12	$34.18	$32.67	$34.02	$34.02	33,645
2022-06-06	$34.18	$34.21	$33.59	$33.69	$33.69	36,696
2022-06-03	$33.59	$34.17	$33.56	$34.05	$34.05	38,663
2022-06-02	$32.26	$34.29	$32.26	$34.11	$34.11	24,086
2022-06-01	$32.85	$32.85	$31.93	$32.57	$32.57	29,435
2022-05-31	$32.69	$33.23	$32.34	$32.69	$32.69	33,871
2022-05-27	$32.96	$33.57	$32.81	$33.21	$33.21	36,282
2022-05-26	$32.01	$33.14	$31.90	$32.89	$32.89	27,942
2022-05-25	$31.60	$32.33	$31.31	$32.08	$32.08	26,395
2022-05-24	$31.31	$31.65	$30.75	$31.64	$31.64	46,250
2022-05-23	$31.68	$32.04	$31.35	$31.92	$31.92	30,522
2022-05-20	$31.84	$32.37	$30.83	$31.64	$31.64	31,194
2022-05-19	$31.13	$31.63	$30.60	$31.34	$31.34	55,363
2022-05-18	$32.28	$32.39	$31.02	$31.14	$31.14	51,450
2022-05-17	$34.22	$34.87	$32.52	$32.79	$32.79	78,365
2022-05-16	$32.67	$34.03	$32.16	$33.80	$33.80	54,945
2022-05-13	$32.09	$33.50	$31.71	$32.78	$32.78	62,819
2022-05-12	$31.03	$32.80	$30.47	$31.80	$31.80	40,457
2022-05-11	$31.28	$32.46	$30.88	$31.48	$31.48	70,215
2022-05-10	$30.82	$31.97	$30.62	$31.42	$31.42	55,374
2022-05-09	$30.41	$31.21	$28.90	$30.16	$30.16	152,984
2022-05-06	$32.53	$32.95	$30.88	$31.22	$31.22	67,422
2022-05-05	$32.14	$33.86	$31.24	$32.64	$32.64	76,557
2022-05-04	$33.34	$33.35	$30.46	$32.32	$32.32	147,376
2022-05-03	$33.93	$34.71	$32.79	$33.32	$33.32	132,122
2022-05-02	$32.37	$34.10	$31.55	$34.10	$34.10	140,171
2022-04-29	$38.00	$39.15	$32.12	$32.91	$32.91	249,186
2022-04-28	$41.61	$41.86	$40.25	$41.18	$41.18	47,188
2022-04-27	$42.00	$42.85	$39.45	$40.65	$40.65	106,323
2022-04-26	$43.26	$43.37	$41.44	$41.50	$41.50	64,960
2022-04-25	$41.18	$43.88	$41.18	$43.37	$43.37	68,358
2022-04-22	$42.64	$42.99	$41.12	$41.41	$41.41	45,107
2022-04-21	$45.26	$45.67	$43.02	$43.02	$43.02	26,252
2022-04-20	$43.99	$45.47	$43.27	$44.78	$44.78	35,237
2022-04-19	$41.93	$44.32	$41.93	$43.92	$43.92	43,649
2022-04-18	$43.85	$44.23	$41.74	$42.15	$42.15	36,100
2022-04-14	$44.11	$44.67	$43.26	$44.23	$44.23	48,735
2022-04-13	$43.07	$44.80	$42.81	$44.21	$44.21	40,793
2022-04-12	$42.06	$43.92	$41.93	$43.07	$43.07	71,246
2022-04-11	$43.70	$43.70	$41.34	$41.52	$41.52	64,199
2022-04-08	$45.28	$45.46	$43.91	$43.94	$43.94	42,941
2022-04-07	$44.49	$45.80	$43.90	$45.76	$45.76	82,279
2022-04-06	$44.11	$44.92	$43.60	$44.29	$44.29	36,891
2022-04-05	$44.29	$45.56	$43.52	$44.54	$44.54	43,283
2022-04-04	$45.60	$45.60	$43.44	$44.81	$44.81	51,985
2022-04-01	$44.73	$45.90	$44.33	$45.79	$45.79	44,453
2022-03-31	$45.65	$46.70	$44.61	$44.84	$44.84	79,534
2022-03-30	$47.25	$47.77	$45.73	$45.91	$45.91	92,366
2022-03-29	$53.41	$54.20	$42.51	$47.20	$47.20	580,531
2022-03-28	$50.24	$55.92	$50.24	$53.14	$53.14	277,727
2022-03-25	$51.18	$51.92	$50.02	$50.34	$50.34	62,075
2022-03-24	$50.59	$51.65	$49.49	$51.35	$51.35	81,432
2022-03-23	$51.01	$51.23	$49.76	$50.00	$50.00	73,902
2022-03-22	$50.31	$52.49	$50.01	$51.14	$51.14	91,135
2022-03-21	$51.57	$53.33	$49.43	$49.91	$49.91	83,295
2022-03-18	$50.75	$54.58	$50.75	$51.15	$51.15	102,538
2022-03-17	$46.43	$52.99	$46.40	$52.20	$52.20	283,693
2022-03-16	$47.02	$48.06	$45.51	$46.67	$46.67	60,714
2022-03-15	$45.07	$46.94	$44.80	$46.66	$46.66	30,824
2022-03-14	$46.23	$46.96	$44.54	$45.14	$45.14	34,248
2022-03-11	$48.12	$48.12	$46.00	$46.34	$46.34	30,573
2022-03-10	$48.14	$48.14	$46.42	$47.54	$47.54	34,914
2022-03-09	$47.69	$49.46	$47.21	$48.59	$48.59	54,455
2022-03-08	$46.33	$47.84	$45.00	$46.51	$46.51	87,074
2022-03-07	$48.47	$49.37	$46.10	$46.33	$46.33	93,009
2022-03-04	$48.88	$49.44	$47.24	$48.78	$48.78	58,142
2022-03-03	$51.21	$51.50	$48.53	$49.74	$49.74	51,063
2022-03-02	$48.55	$51.14	$48.30	$50.70	$50.70	49,359
2022-03-01	$49.83	$51.00	$48.23	$48.47	$48.47	82,496
2022-02-28	$46.65	$50.36	$46.65	$49.70	$49.70	201,432
2022-02-25	$47.76	$47.78	$46.50	$46.78	$46.78	107,597
2022-02-24	$43.92	$47.69	$43.57	$47.50	$47.50	98,303
2022-02-23	$47.20	$47.87	$45.95	$46.16	$46.16	35,945
2022-02-22	$46.50	$48.04	$46.46	$46.93	$46.93	60,880
2022-02-18	$46.09	$47.84	$45.05	$47.30	$47.30	70,144
2022-02-17	$48.90	$49.36	$46.08	$46.21	$46.21	80,535
2022-02-16	$49.05	$49.55	$48.15	$49.42	$49.42	47,208
2022-02-15	$49.83	$50.78	$49.17	$49.99	$49.00	90,003
2022-02-14	$49.62	$50.64	$48.02	$48.90	$47.93	63,972
2022-02-11	$50.18	$50.90	$48.70	$49.57	$48.59	97,167
2022-02-10	$51.44	$52.47	$50.03	$50.39	$49.39	114,743
2022-02-09	$53.01	$54.73	$51.69	$52.45	$51.41	128,959
2022-02-08	$47.40	$53.43	$47.40	$52.69	$51.64	178,332
2022-02-07	$48.11	$48.57	$47.10	$47.10	$46.17	128,016
2022-02-04	$41.89	$48.95	$41.66	$48.60	$47.64	201,722
2022-02-03	$38.93	$39.96	$38.63	$39.30	$38.52	58,843
2022-02-02	$40.70	$41.41	$39.12	$39.55	$38.77	64,374
2022-02-01	$39.91	$40.33	$38.93	$40.01	$39.22	41,783
2022-01-31	$37.43	$39.90	$37.06	$39.82	$39.03	56,604
2022-01-28	$35.93	$37.63	$35.08	$37.20	$36.46	56,470
2022-01-27	$39.59	$39.59	$35.87	$36.01	$35.30	70,669
2022-01-26	$39.12	$40.05	$38.01	$39.34	$38.56	203,748
2022-01-25	$39.01	$42.13	$37.74	$38.16	$37.40	87,362
2022-01-24	$36.39	$39.59	$35.62	$39.40	$38.62	250,726
2022-01-21	$38.17	$39.02	$37.04	$37.39	$36.65	82,634
2022-01-20	$40.13	$41.00	$38.40	$38.61	$37.84	50,066
2022-01-19	$41.00	$41.39	$39.16	$39.82	$39.03	99,357
2022-01-18	$43.65	$43.65	$40.18	$40.54	$39.74	106,093
2022-01-14	$45.00	$45.24	$43.26	$44.04	$43.17	34,282
2022-01-13	$46.01	$46.85	$45.01	$45.22	$44.32	37,446
2022-01-12	$44.87	$46.53	$44.50	$45.80	$44.89	49,770
2022-01-11	$44.93	$45.41	$43.56	$44.48	$43.60	87,130
2022-01-10	$46.43	$46.43	$43.02	$44.57	$43.69	126,558
2022-01-07	$47.93	$48.00	$45.72	$46.00	$45.09	64,115
2022-01-06	$48.00	$49.24	$47.70	$48.28	$47.32	66,084
2022-01-05	$49.60	$50.88	$48.00	$48.13	$47.18	85,760
2022-01-04	$49.02	$49.60	$48.25	$49.52	$48.54	96,069
2022-01-03	$46.48	$47.83	$45.95	$47.76	$46.81	37,827
2021-12-31	$45.30	$48.42	$45.12	$46.21	$45.29	83,433
2021-12-30	$44.15	$45.86	$44.15	$45.55	$44.65	45,634
2021-12-29	$47.26	$48.16	$44.03	$44.22	$43.34	77,585
2021-12-28	$47.15	$48.24	$46.76	$47.48	$46.54	32,643
2021-12-27	$46.25	$47.69	$46.25	$47.15	$46.21	40,930
2021-12-23	$45.54	$46.33	$45.06	$45.92	$45.01	29,084
2021-12-22	$44.68	$45.54	$44.68	$45.53	$44.63	44,441
2021-12-21	$44.71	$44.97	$43.84	$44.78	$43.89	42,250
2021-12-20	$44.62	$45.12	$43.10	$44.56	$43.68	30,104
2021-12-17	$44.32	$45.20	$43.70	$44.65	$43.76	62,137
2021-12-16	$45.70	$45.70	$43.77	$44.54	$43.66	35,319
2021-12-15	$43.89	$45.61	$43.00	$45.12	$44.23	82,180
2021-12-14	$44.28	$44.45	$43.38	$43.55	$42.69	47,817
2021-12-13	$44.79	$44.95	$44.12	$44.42	$43.54	42,730
2021-12-10	$46.54	$47.16	$44.67	$45.06	$44.17	43,666
2021-12-09	$47.15	$47.98	$45.75	$46.41	$45.49	53,849
2021-12-08	$48.75	$48.75	$46.03	$47.49	$46.55	104,970
2021-12-07	$45.04	$48.69	$44.85	$48.27	$47.31	110,510
2021-12-06	$44.83	$45.36	$43.51	$44.64	$43.75	52,403
2021-12-03	$45.75	$45.75	$43.50	$44.41	$43.53	56,392
2021-12-02	$45.15	$45.84	$43.51	$45.43	$44.53	53,655
2021-12-01	$45.50	$46.96	$44.65	$44.81	$43.92	112,389
2021-11-30	$44.57	$46.99	$44.57	$45.00	$44.11	119,239
2021-11-29	$43.11	$47.98	$43.04	$44.51	$43.63	443,129
2021-11-26	$43.73	$44.49	$41.85	$42.29	$41.45	85,781
2021-11-24	$42.81	$45.01	$41.95	$43.00	$42.15	457,912
2021-11-23	$41.43	$41.79	$39.50	$39.68	$38.89	95,765
2021-11-22	$39.33	$41.79	$39.16	$41.50	$40.68	43,773
2021-11-19	$38.23	$40.86	$37.91	$39.04	$38.27	48,246
2021-11-18	$39.50	$39.79	$37.68	$38.29	$37.53	36,184
2021-11-17	$39.87	$40.10	$38.60	$39.19	$38.41	44,451
2021-11-16	$39.70	$41.32	$39.08	$39.99	$39.20	36,574
2021-11-15	$40.67	$41.33	$39.64	$39.72	$38.93	26,953
2021-11-12	$38.54	$41.03	$38.54	$40.29	$39.49	76,227
2021-11-11	$37.73	$38.71	$36.53	$38.42	$37.66	20,579
2021-11-10	$37.81	$38.27	$36.63	$37.70	$36.95	44,000
2021-11-09	$38.69	$38.81	$37.39	$37.93	$37.18	49,876
2021-11-08	$38.45	$39.50	$37.07	$38.60	$37.83	64,902
2021-11-05	$38.47	$39.13	$37.21	$38.09	$37.33	44,217
2021-11-04	$37.99	$39.25	$37.47	$38.02	$37.27	63,254
2021-11-03	$37.77	$38.25	$36.62	$38.04	$37.29	56,239
2021-11-02	$38.75	$38.75	$36.88	$37.57	$36.82	43,790
2021-11-01	$37.50	$38.69	$37.46	$38.50	$37.74	50,453
2021-10-29	$36.60	$37.48	$35.65	$37.32	$36.58	23,558
2021-10-28	$34.79	$36.46	$34.79	$36.20	$35.48	17,296
2021-10-27	$35.42	$36.25	$34.81	$34.81	$34.12	18,217
2021-10-26	$36.55	$36.60	$35.50	$35.57	$34.86	12,444
2021-10-25	$36.95	$37.00	$36.17	$36.63	$35.90	13,243
2021-10-22	$36.64	$36.97	$36.39	$36.84	$36.11	5,414
2021-10-21	$36.20	$36.93	$35.92	$36.85	$36.12	7,346
2021-10-20	$36.67	$36.89	$36.07	$36.55	$35.83	5,882
2021-10-19	$36.57	$37.08	$36.56	$36.57	$35.84	6,481
2021-10-18	$36.67	$37.45	$36.11	$36.79	$36.06	23,081
2021-10-15	$37.00	$37.47	$36.46	$36.67	$35.94	25,749
2021-10-14	$36.23	$36.90	$36.06	$36.74	$36.01	15,504
2021-10-13	$35.44	$36.01	$34.91	$35.94	$35.23	10,541
2021-10-12	$35.78	$36.17	$34.73	$34.99	$34.30	10,877
2021-10-11	$35.82	$36.28	$35.12	$35.83	$35.12	24,824
2021-10-08	$35.23	$36.48	$33.89	$35.48	$34.78	73,772
2021-10-07	$33.12	$35.34	$32.63	$35.16	$34.46	60,177
2021-10-06	$32.04	$33.32	$32.04	$32.89	$32.24	10,016
2021-10-05	$33.04	$33.27	$32.06	$32.35	$31.71	14,320
2021-10-04	$33.48	$33.48	$32.56	$32.80	$32.15	19,499
2021-10-01	$33.61	$33.97	$33.05	$33.34	$32.68	11,841
2021-09-30	$34.01	$34.72	$33.51	$33.59	$32.92	10,250
2021-09-29	$34.03	$34.32	$34.00	$34.18	$33.50	7,020
2021-09-28	$34.34	$34.60	$33.54	$34.01	$33.34	9,551
2021-09-27	$34.19	$35.05	$34.19	$34.26	$33.58	8,870
2021-09-24	$33.33	$34.87	$33.20	$34.19	$33.51	8,303
2021-09-23	$33.42	$33.91	$32.91	$33.69	$33.02	82,000
2021-09-22	$33.55	$35.34	$33.45	$33.76	$33.09	15,024
2021-09-21	$33.09	$33.50	$33.09	$33.34	$32.68	15,289
2021-09-20	$33.28	$33.91	$32.86	$33.02	$32.37	24,371
2021-09-17	$35.30	$35.80	$33.33	$33.35	$32.69	54,825
2021-09-16	$35.18	$35.54	$34.52	$35.12	$34.42	15,617
2021-09-15	$35.14	$35.62	$34.75	$35.54	$34.84	12,681
2021-09-14	$34.37	$35.58	$34.37	$34.90	$34.21	17,122
2021-09-13	$34.49	$34.83	$33.97	$34.70	$34.01	12,990
2021-09-10	$34.56	$35.49	$33.73	$34.50	$33.82	22,662
2021-09-09	$34.34	$35.49	$33.21	$34.73	$34.04	33,212
2021-09-08	$34.59	$36.42	$34.05	$34.22	$33.54	18,496
2021-09-07	$35.81	$36.88	$34.87	$34.87	$34.18	22,514
2021-09-03	$36.35	$36.68	$35.47	$35.54	$34.84	22,856
2021-09-02	$35.92	$36.93	$35.55	$36.71	$35.98	38,230
2021-09-01	$33.66	$35.99	$33.66	$35.97	$35.26	19,341
2021-08-31	$33.77	$34.04	$33.32	$33.76	$33.09	20,508
2021-08-30	$34.15	$34.40	$33.33	$33.57	$32.90	27,998
2021-08-27	$33.56	$34.73	$33.52	$33.73	$33.06	19,483
2021-08-26	$33.10	$34.26	$33.10	$33.50	$32.84	14,281
2021-08-25	$33.20	$33.79	$33.07	$33.10	$32.44	11,880
2021-08-24	$33.50	$34.40	$33.28	$33.53	$32.86	20,756
2021-08-23	$33.92	$34.66	$33.23	$33.51	$32.85	18,264
2021-08-20	$33.77	$33.98	$32.79	$33.74	$33.07	27,391
2021-08-19	$33.00	$34.73	$33.00	$34.05	$33.37	17,159
2021-08-18	$33.77	$33.96	$33.00	$33.20	$32.54	22,286
2021-08-17	$33.49	$34.52	$33.01	$33.76	$33.09	9,178
2021-08-16	$33.98	$34.40	$33.12	$33.69	$33.02	24,473
2021-08-13	$34.81	$34.81	$33.64	$33.93	$33.26	13,347
2021-08-12	$35.20	$35.72	$34.72	$34.90	$34.21	15,817
2021-08-11	$35.31	$36.02	$34.85	$35.17	$34.47	22,322
2021-08-10	$36.32	$36.61	$34.88	$35.31	$34.61	32,663
2021-08-09	$36.15	$36.83	$35.05	$35.50	$34.80	35,383
2021-08-06	$36.06	$37.11	$36.00	$36.31	$35.59	19,621
2021-08-05	$33.87	$36.37	$33.71	$36.05	$35.34	30,952
2021-08-04	$34.00	$34.82	$33.58	$33.87	$33.20	31,257
2021-08-03	$35.05	$35.06	$33.34	$33.99	$33.32	46,809
2021-08-02	$34.02	$35.03	$33.51	$34.81	$34.12	27,899
2021-07-30	$34.45	$34.48	$33.23	$33.66	$32.99	25,853
2021-07-29	$34.62	$35.42	$34.15	$34.48	$33.80	26,454
2021-07-28	$35.10	$35.31	$34.17	$34.52	$33.84	17,236
2021-07-27	$34.76	$35.27	$33.63	$35.05	$34.35	32,887
2021-07-26	$34.76	$35.31	$34.03	$34.80	$34.11	36,737
2021-07-23	$34.94	$36.23	$34.08	$34.46	$33.78	30,431
2021-07-22	$36.00	$36.59	$34.25	$34.76	$34.07	34,110
2021-07-21	$33.74	$36.60	$33.71	$35.93	$35.22	40,344
2021-07-20	$34.14	$35.45	$33.27	$33.47	$32.81	54,292
2021-07-19	$33.90	$34.93	$33.21	$33.89	$33.22	56,761
2021-07-16	$34.90	$35.42	$32.85	$33.69	$33.02	109,226
2021-07-15	$36.77	$36.99	$33.50	$33.66	$32.99	121,819
2021-07-14	$37.50	$39.96	$36.60	$36.99	$36.26	304,653
2021-07-13	$33.44	$40.51	$30.94	$37.21	$36.47	531,002
2021-07-12	$30.82	$33.52	$30.82	$33.44	$32.78	86,051
2021-07-09	$30.00	$31.48	$29.48	$30.55	$29.94	60,120
2021-07-08	$29.24	$30.00	$29.16	$30.00	$29.40	45,859
2021-07-07	$29.65	$29.88	$29.01	$29.50	$28.91	17,541
2021-07-06	$29.28	$29.70	$28.67	$29.60	$29.01	11,298
2021-07-02	$29.99	$30.00	$29.17	$29.65	$29.06	17,756
2021-07-01	$29.09	$29.96	$29.09	$29.91	$29.32	25,968
2021-06-30	$27.92	$29.52	$27.92	$29.41	$28.83	14,630
2021-06-29	$28.45	$28.96	$27.72	$27.72	$27.17	35,332
2021-06-28	$28.35	$28.86	$27.83	$28.86	$28.29	14,844
2021-06-25	$28.32	$29.17	$28.00	$28.45	$27.89	48,769
2021-06-24	$27.75	$28.45	$27.75	$28.45	$27.89	4,198
2021-06-23	$27.96	$28.14	$27.45	$28.06	$27.50	18,087
2021-06-22	$28.02	$28.75	$27.34	$28.28	$27.72	15,734
2021-06-21	$28.94	$29.17	$28.13	$28.38	$27.82	8,552
2021-06-18	$28.85	$29.27	$28.09	$28.80	$28.23	18,309
2021-06-17	$29.29	$29.85	$28.49	$29.17	$28.59	17,354
2021-06-16	$29.33	$29.75	$28.53	$29.00	$28.42	14,771
2021-06-15	$29.57	$29.79	$28.31	$29.79	$29.20	12,330
2021-06-14	$28.71	$29.42	$28.71	$29.40	$28.82	6,067
2021-06-11	$28.31	$28.79	$28.31	$28.79	$28.22	4,058
2021-06-10	$28.96	$29.31	$28.95	$28.95	$28.38	8,835
2021-06-09	$28.77	$29.00	$28.40	$28.99	$28.42	4,900
2021-06-08	$29.23	$29.25	$28.33	$28.87	$28.30	24,163
2021-06-07	$28.54	$28.95	$28.00	$28.95	$28.38	10,880
2021-06-04	$28.07	$28.21	$27.33	$28.21	$27.65	9,939
2021-06-03	$27.81	$28.02	$27.08	$28.02	$27.46	73,644
2021-06-02	$28.15	$28.39	$27.08	$27.15	$26.61	8,666
2021-06-01	$27.65	$28.50	$27.36	$28.50	$27.93	14,184
2021-05-28	$28.63	$28.63	$27.53	$27.81	$27.26	3,660
2021-05-27	$28.21	$28.52	$28.01	$28.01	$27.45	5,530
2021-05-26	$27.72	$28.63	$27.13	$28.53	$27.96	7,970
2021-05-25	$27.73	$28.73	$27.65	$27.70	$27.15	9,591
2021-05-24	$27.90	$28.98	$27.90	$28.13	$27.57	6,726
2021-05-21	$28.80	$29.17	$28.54	$29.02	$28.44	8,331
2021-05-20	$27.72	$28.68	$27.72	$28.64	$28.07	5,643
2021-05-19	$28.50	$28.85	$27.67	$27.67	$27.12	22,307
2021-05-18	$29.10	$29.16	$28.22	$28.60	$28.03	10,720
2021-05-17	$28.95	$29.00	$28.45	$28.93	$28.36	5,565
2021-05-14	$28.64	$29.41	$27.74	$29.41	$28.83	9,653
2021-05-13	$28.47	$29.25	$28.00	$28.26	$27.70	62,243
2021-05-12	$28.67	$29.24	$28.00	$28.00	$27.44	10,385
2021-05-11	$27.90	$29.44	$27.90	$28.43	$27.87	7,268
2021-05-10	$28.79	$28.79	$28.00	$28.00	$27.44	12,410
2021-05-07	$29.81	$29.81	$28.75	$29.05	$28.47	10,057
2021-05-06	$29.45	$29.98	$29.19	$29.70	$29.11	16,467
2021-05-05	$29.00	$29.58	$28.61	$29.21	$28.63	35,465
2021-05-04	$28.42	$28.74	$27.47	$28.39	$27.83	10,226
2021-05-03	$28.00	$28.35	$27.68	$28.35	$27.79	24,129
2021-04-30	$25.40	$28.48	$25.40	$27.69	$27.14	18,945
2021-04-29	$26.70	$26.76	$26.26	$26.76	$26.23	22,356
2021-04-28	$26.67	$26.67	$25.93	$26.41	$25.89	15,374
2021-04-27	$25.95	$26.67	$25.80	$26.67	$26.14	15,950
2021-04-26	$26.49	$26.52	$25.63	$26.42	$25.90	12,452
2021-04-23	$26.32	$26.40	$26.08	$26.28	$25.76	16,041
2021-04-22	$26.05	$26.39	$25.21	$26.18	$25.66	26,419
2021-04-21	$25.65	$26.13	$25.65	$25.80	$25.29	5,605
2021-04-20	$25.08	$26.33	$25.08	$25.85	$25.34	10,593
2021-04-19	$25.79	$26.17	$25.48	$25.48	$24.97	9,792
2021-04-16	$26.09	$26.14	$24.92	$25.93	$25.42	10,410
2021-04-15	$24.76	$25.79	$24.76	$25.79	$25.28	16,516
2021-04-14	$24.22	$25.33	$24.00	$25.18	$24.68	25,424
2021-04-13	$23.90	$24.47	$23.63	$24.47	$23.98	19,603
2021-04-12	$23.89	$24.25	$23.75	$24.12	$23.64	11,747
2021-04-09	$24.51	$24.51	$24.03	$24.04	$23.56	3,875
2021-04-08	$24.92	$25.16	$24.42	$24.76	$24.27	13,487
2021-04-07	$24.48	$25.23	$23.63	$24.61	$24.12	15,848
2021-04-06	$25.77	$25.77	$24.16	$24.31	$23.83	7,476
2021-04-05	$24.95	$25.05	$24.26	$24.26	$23.78	8,885
2021-04-01	$25.52	$25.90	$24.73	$25.02	$24.52	14,409
2021-03-31	$24.04	$26.06	$23.72	$25.77	$25.26	38,677
2021-03-30	$22.92	$23.88	$22.92	$23.74	$23.27	16,869
2021-03-29	$23.03	$23.40	$22.80	$23.30	$22.84	12,729
2021-03-26	$23.74	$23.87	$23.21	$23.56	$23.09	10,997
2021-03-25	$23.97	$24.14	$23.27	$23.85	$23.38	15,847
2021-03-24	$23.63	$24.30	$23.50	$23.98	$23.50	26,969
2021-03-23	$23.60	$24.12	$23.09	$24.00	$23.52	31,753
2021-03-22	$23.25	$24.07	$23.10	$23.66	$23.19	140,303
2021-03-19	$23.89	$23.90	$23.08	$23.44	$22.98	39,192
2021-03-18	$24.55	$24.55	$23.54	$23.69	$23.22	7,401
2021-03-17	$23.93	$24.87	$23.64	$24.46	$23.97	29,145
2021-03-16	$22.89	$24.73	$22.89	$24.30	$23.82	14,063
2021-03-15	$23.38	$23.50	$22.43	$23.08	$22.62	14,707
2021-03-12	$25.05	$25.10	$21.65	$22.98	$22.52	99,251
2021-03-11	$24.78	$25.04	$24.03	$24.74	$24.25	18,084
2021-03-10	$24.70	$25.24	$24.15	$24.70	$24.21	14,806
2021-03-09	$23.95	$25.00	$23.95	$24.94	$24.45	18,493
2021-03-08	$24.00	$24.21	$22.45	$24.21	$23.73	56,723
2021-03-05	$24.17	$24.45	$23.77	$24.00	$23.52	36,884
2021-03-04	$23.18	$24.33	$22.08	$24.33	$23.85	40,498
2021-03-03	$23.95	$24.12	$22.86	$23.38	$22.92	22,016
2021-03-02	$23.11	$23.86	$23.11	$23.75	$23.28	18,522
2021-03-01	$22.47	$24.09	$22.47	$24.09	$23.61	19,775
2021-02-26	$22.36	$22.95	$22.30	$22.30	$21.86	12,181
2021-02-25	$22.34	$22.99	$22.01	$22.70	$22.25	14,319
2021-02-24	$23.13	$23.20	$22.16	$22.33	$21.89	30,303
2021-02-23	$23.26	$23.26	$22.70	$23.02	$22.56	10,106
2021-02-22	$23.78	$23.83	$23.26	$23.26	$22.80	10,516
2021-02-19	$24.32	$24.32	$23.39	$24.03	$23.55	23,617
2021-02-18	$23.83	$24.50	$23.80	$24.06	$23.58	7,001
2021-02-17	$24.34	$24.51	$23.80	$24.02	$23.54	13,048
2021-02-16	$25.23	$25.23	$24.70	$24.80	$24.31	19,163
2021-02-12	$24.99	$25.23	$24.81	$25.23	$24.73	8,550
2021-02-11	$24.37	$25.05	$24.14	$24.88	$24.39	12,566
2021-02-10	$25.42	$25.44	$24.48	$24.50	$24.01	11,259
2021-02-09	$24.72	$25.40	$24.36	$25.40	$24.90	45,697
2021-02-08	$24.51	$24.70	$23.56	$24.31	$23.83	36,579
2021-02-05	$25.10	$25.51	$24.11	$24.15	$23.67	20,659
2021-02-04	$25.76	$25.76	$24.82	$24.91	$24.42	25,998
2021-02-03	$25.85	$26.02	$25.11	$26.02	$25.50	45,449
2021-02-02	$24.35	$26.31	$24.10	$25.70	$25.19	57,110
2021-02-01	$24.66	$25.46	$23.48	$24.00	$23.52	78,804
2021-01-29	$24.73	$24.83	$24.41	$24.74	$24.25	22,349
2021-01-28	$24.14	$25.05	$24.00	$24.89	$24.40	80,063
2021-01-27	$22.74	$24.61	$22.34	$24.13	$23.65	41,423
2021-01-26	$23.09	$23.31	$22.74	$23.00	$22.54	42,516
2021-01-25	$22.87	$23.35	$22.55	$23.00	$22.54	47,768
2021-01-22	$22.76	$22.97	$22.56	$22.94	$22.49	17,814
2021-01-21	$23.19	$23.36	$22.68	$23.11	$22.65	20,756
2021-01-20	$23.59	$23.84	$23.15	$23.18	$22.72	10,674
2021-01-19	$24.00	$24.19	$23.15	$23.64	$23.17	11,036
2021-01-15	$24.25	$24.36	$23.69	$23.77	$23.30	17,725
2021-01-14	$23.46	$24.82	$23.46	$24.37	$23.89	25,739
2021-01-13	$23.16	$23.61	$23.16	$23.46	$22.99	13,843
2021-01-12	$23.20	$23.51	$23.06	$23.26	$22.80	17,099
2021-01-11	$23.80	$23.80	$22.95	$23.24	$22.78	8,124
2021-01-08	$23.43	$23.56	$23.16	$23.33	$22.87	17,887
2021-01-07	$22.84	$23.43	$22.84	$23.43	$22.97	9,281
2021-01-06	$23.01	$23.33	$22.54	$22.84	$22.39	22,143
2021-01-05	$22.87	$23.20	$22.65	$22.96	$22.50	33,230
2021-01-04	$22.89	$23.19	$22.50	$22.61	$22.16	20,644
2020-12-31	$23.47	$23.50	$22.80	$22.80	$22.35	21,993
2020-12-30	$23.31	$23.95	$23.21	$23.50	$23.03	27,534
2020-12-29	$23.08	$23.58	$22.80	$23.53	$23.06	24,119
2020-12-28	$23.33	$23.52	$22.88	$23.15	$22.69	33,778
2020-12-24	$23.30	$23.47	$23.28	$23.30	$22.84	2,074
2020-12-23	$23.75	$23.75	$23.37	$23.51	$23.04	27,060
2020-12-22	$23.81	$23.82	$23.60	$23.78	$23.31	21,200
2020-12-21	$24.24	$24.24	$23.47	$23.47	$23.00	31,526
2020-12-18	$24.66	$24.86	$24.38	$24.66	$24.17	41,568
2020-12-17	$24.44	$24.93	$24.09	$24.54	$24.05	20,658
2020-12-16	$24.21	$24.60	$24.17	$24.34	$23.86	28,421
2020-12-15	$24.64	$24.77	$24.43	$24.46	$23.97	9,262
2020-12-14	$24.97	$24.97	$24.51	$24.59	$24.10	18,428
2020-12-11	$24.61	$24.93	$24.57	$24.72	$24.23	13,329
2020-12-10	$24.78	$24.95	$24.61	$24.77	$24.28	9,551
2020-12-09	$24.99	$25.05	$24.56	$24.90	$24.41	31,060
2020-12-08	$24.55	$25.00	$24.46	$25.00	$24.50	15,992
2020-12-07	$24.77	$24.85	$24.24	$24.54	$24.05	14,149
2020-12-04	$24.47	$24.91	$24.47	$24.90	$24.41	12,205
2020-12-03	$24.50	$24.74	$24.35	$24.69	$24.20	12,290
2020-12-02	$24.16	$24.60	$24.16	$24.32	$23.84	24,152
2020-12-01	$24.61	$24.61	$23.97	$24.03	$23.55	21,657
2020-11-30	$23.97	$24.92	$23.74	$24.51	$24.02	37,659
2020-11-27	$24.07	$24.30	$23.59	$23.92	$23.45	10,975
2020-11-25	$24.35	$24.50	$23.93	$24.07	$23.59	13,766
2020-11-24	$24.25	$24.70	$24.22	$24.22	$23.74	25,615
2020-11-23	$23.96	$24.40	$23.37	$24.29	$23.81	34,022
2020-11-20	$23.39	$23.94	$23.13	$23.73	$23.26	32,305
2020-11-19	$23.11	$23.76	$23.11	$23.61	$23.14	44,111
2020-11-18	$23.26	$23.35	$23.02	$23.17	$22.71	20,693
2020-11-17	$22.59	$23.19	$22.59	$22.96	$22.50	14,592
2020-11-16	$23.07	$23.29	$22.52	$22.80	$22.35	11,971
2020-11-13	$22.97	$23.25	$22.65	$22.80	$22.35	16,565
2020-11-12	$23.28	$23.28	$22.52	$23.05	$22.59	16,359
2020-11-11	$24.58	$24.58	$23.19	$23.37	$22.91	15,062
2020-11-10	$24.55	$25.00	$24.09	$24.67	$24.18	19,275
2020-11-09	$22.32	$25.06	$22.32	$24.31	$23.83	87,024
2020-11-06	$22.12	$22.32	$21.75	$21.86	$21.43	17,138
2020-11-05	$22.64	$22.64	$22.02	$22.12	$21.68	15,948
2020-11-04	$22.79	$22.79	$22.38	$22.55	$22.10	10,359
2020-11-03	$22.74	$22.75	$22.35	$22.64	$22.19	23,828
2020-11-02	$22.54	$22.74	$22.31	$22.63	$22.18	25,337
2020-10-30	$22.90	$22.90	$21.88	$22.65	$22.20	62,230
2020-10-29	$21.76	$22.05	$21.63	$21.95	$21.51	18,697
2020-10-28	$22.24	$22.24	$21.74	$21.84	$21.41	21,381
2020-10-27	$22.71	$22.88	$22.34	$22.52	$22.07	43,381
2020-10-26	$22.54	$22.74	$22.35	$22.50	$22.05	27,584
2020-10-23	$22.31	$22.96	$22.25	$22.62	$22.17	35,758
2020-10-22	$22.05	$22.50	$21.93	$22.11	$21.67	59,714
2020-10-21	$22.06	$22.08	$21.84	$22.02	$21.58	24,837
2020-10-20	$21.84	$22.07	$21.74	$22.00	$21.56	26,276
2020-10-19	$21.90	$22.18	$21.75	$21.98	$21.54	22,379
2020-10-16	$21.68	$22.18	$21.68	$21.94	$21.50	33,937
2020-10-15	$21.65	$22.12	$21.54	$21.68	$21.25	13,568
2020-10-14	$22.00	$22.20	$21.52	$21.92	$21.49	73,112
2020-10-13	$22.02	$22.18	$21.84	$22.06	$21.62	22,261
2020-10-12	$22.13	$22.25	$21.63	$22.16	$21.72	25,459
2020-10-09	$21.11	$22.17	$21.06	$21.93	$21.50	51,377
2020-10-08	$21.27	$21.52	$20.85	$21.11	$20.69	15,961
2020-10-07	$21.00	$21.13	$20.68	$21.13	$20.71	33,039
2020-10-06	$21.11	$21.30	$20.61	$20.99	$20.57	31,702
2020-10-05	$21.02	$21.26	$20.72	$20.96	$20.54	26,158
2020-10-02	$21.29	$21.30	$20.56	$20.62	$20.21	31,095
2020-10-01	$21.50	$21.75	$21.34	$21.47	$21.04	21,523
2020-09-30	$21.21	$21.72	$21.02	$21.38	$20.96	98,054
2020-09-29	$21.15	$21.29	$20.90	$21.16	$20.74	53,235
2020-09-28	$21.09	$21.58	$21.00	$21.02	$20.60	25,020
2020-09-25	$20.52	$21.15	$20.52	$21.04	$20.62	35,001
2020-09-24	$21.17	$21.19	$20.80	$21.02	$20.60	47,566
2020-09-23	$21.02	$21.38	$20.72	$21.22	$20.80	52,942
2020-09-22	$21.40	$21.40	$20.90	$21.08	$20.66	54,314
2020-09-21	$22.00	$22.00	$21.24	$21.43	$21.00	34,440
2020-09-18	$22.50	$22.81	$22.11	$22.30	$21.86	62,015
2020-09-17	$22.11	$22.50	$22.08	$22.49	$22.04	15,489
2020-09-16	$21.70	$22.37	$21.69	$22.25	$21.81	53,129
2020-09-15	$22.16	$22.46	$21.66	$21.72	$21.29	77,319
2020-09-14	$22.25	$22.67	$22.05	$22.11	$21.67	44,524
2020-09-11	$21.98	$22.41	$21.88	$22.25	$21.81	43,356
2020-09-10	$22.00	$22.18	$21.61	$21.63	$21.20	35,358
2020-09-09	$22.14	$22.29	$21.83	$22.00	$21.56	24,616
2020-09-08	$20.79	$22.11	$20.46	$22.01	$21.57	66,109
2020-09-04	$21.75	$21.88	$20.79	$21.00	$20.58	74,148
2020-09-03	$21.66	$21.92	$21.17	$21.70	$21.27	76,284
2020-09-02	$21.66	$21.99	$21.48	$21.92	$21.49	52,343
2020-09-01	$21.03	$21.73	$21.03	$21.61	$21.18	42,916
2020-08-31	$21.50	$21.58	$20.83	$21.20	$20.78	35,314
2020-08-28	$21.44	$21.71	$21.37	$21.58	$21.15	12,104
2020-08-27	$21.54	$21.75	$21.34	$21.63	$21.20	20,453
2020-08-26	$21.70	$21.85	$21.29	$21.55	$21.12	20,685
2020-08-25	$21.74	$22.00	$21.47	$21.81	$21.38	34,367
2020-08-24	$21.95	$22.00	$21.40	$21.53	$21.10	21,972
2020-08-21	$21.94	$22.00	$21.43	$21.78	$21.35	28,438
2020-08-20	$22.32	$22.56	$21.95	$22.10	$21.66	15,479
2020-08-19	$22.44	$22.74	$22.20	$22.57	$22.12	23,209
2020-08-18	$22.28	$22.50	$21.89	$22.46	$22.01	50,549
2020-08-17	$21.97	$22.34	$21.97	$22.34	$21.90	26,182
2020-08-14	$21.98	$22.19	$21.50	$22.01	$21.57	22,728
2020-08-13	$22.16	$22.20	$21.89	$22.03	$21.59	13,559
2020-08-12	$21.98	$23.05	$21.98	$22.14	$21.70	41,665
2020-08-11	$21.88	$22.07	$21.49	$21.68	$21.25	69,829
2020-08-10	$21.79	$22.27	$21.54	$21.75	$21.32	54,272
2020-08-07	$22.04	$22.43	$21.49	$21.91	$21.48	103,445
2020-08-06	$22.72	$22.72	$21.80	$22.19	$21.75	56,461
2020-08-05	$22.71	$23.34	$22.47	$22.91	$22.46	52,744
2020-08-04	$21.61	$22.70	$21.61	$22.63	$22.18	61,142
2020-08-03	$22.28	$22.36	$21.33	$21.63	$21.20	67,050
2020-07-31	$23.13	$23.42	$21.98	$22.28	$21.84	29,364
2020-07-30	$23.55	$23.96	$22.70	$23.27	$22.81	32,841
2020-07-29	$23.30	$23.65	$23.21	$23.25	$22.79	34,553
2020-07-28	$22.94	$23.41	$22.64	$23.09	$22.63	27,879
2020-07-27	$23.50	$23.81	$21.15	$22.82	$22.37	39,507
2020-07-24	$23.63	$24.06	$23.32	$23.47	$23.00	24,314
2020-07-23	$24.06	$24.26	$23.65	$23.75	$23.28	31,297
2020-07-22	$24.58	$24.75	$23.99	$24.08	$23.60	23,930
2020-07-21	$24.50	$24.86	$24.39	$24.61	$24.12	41,135
2020-07-20	$24.11	$24.55	$24.11	$24.46	$23.97	52,114
2020-07-17	$23.95	$24.30	$23.90	$24.25	$23.77	63,500
2020-07-16	$24.00	$24.04	$23.71	$24.03	$23.55	25,056
2020-07-15	$23.83	$24.30	$23.60	$24.21	$23.73	45,391
2020-07-14	$23.26	$23.65	$23.15	$23.64	$23.17	30,757
2020-07-13	$23.95	$24.27	$23.30	$23.37	$22.91	36,874
2020-07-10	$23.59	$23.83	$23.34	$23.66	$23.19	22,583
2020-07-09	$23.93	$23.93	$23.23	$23.49	$23.02	34,508
2020-07-08	$24.01	$24.22	$23.41	$23.91	$23.44	59,435
2020-07-07	$24.21	$24.32	$23.76	$23.93	$23.46	57,822
2020-07-06	$24.19	$24.33	$24.03	$24.20	$23.72	64,962
2020-07-02	$23.90	$24.25	$23.73	$23.96	$23.48	59,591
2020-07-01	$23.33	$24.33	$23.33	$23.76	$23.29	64,861
2020-06-30	$23.06	$23.79	$22.93	$23.21	$22.75	113,825
2020-06-29	$22.80	$23.34	$22.60	$22.98	$22.52	74,461
2020-06-26	$22.63	$23.03	$22.18	$22.77	$22.32	287,358
2020-06-25	$22.75	$22.89	$22.53	$22.81	$22.36	44,903
2020-06-24	$23.33	$23.58	$22.59	$22.91	$22.46	107,959
2020-06-23	$23.39	$23.74	$23.16	$23.47	$23.00	57,391
2020-06-22	$23.73	$23.79	$23.09	$23.51	$23.04	46,281
2020-06-19	$23.69	$23.95	$23.34	$23.55	$23.08	40,960
2020-06-18	$23.83	$23.96	$23.32	$23.39	$22.93	27,993
2020-06-17	$23.98	$24.01	$23.29	$23.96	$23.48	47,157
2020-06-16	$23.91	$24.12	$23.54	$23.67	$23.20	41,098
2020-06-15	$22.35	$24.13	$22.30	$23.28	$22.82	51,054
2020-06-12	$23.49	$24.03	$22.23	$22.88	$22.43	60,931
2020-06-11	$23.10	$23.52	$22.46	$22.90	$22.45	41,328
2020-06-10	$23.82	$24.12	$23.37	$23.65	$23.18	41,598
2020-06-09	$23.78	$24.41	$23.57	$23.57	$23.10	28,529
2020-06-08	$24.45	$24.55	$23.72	$23.91	$23.44	49,954
2020-06-05	$23.15	$24.71	$22.87	$24.35	$23.87	68,144
2020-06-04	$23.43	$23.43	$22.49	$22.67	$22.22	46,178
2020-06-03	$22.05	$23.77	$22.05	$23.55	$23.08	61,651
2020-06-02	$23.08	$23.08	$21.35	$22.15	$21.71	50,650
2020-06-01	$23.03	$23.15	$22.74	$22.75	$22.30	33,925
2020-05-29	$22.07	$23.26	$21.62	$23.25	$22.79	50,622
2020-05-28	$21.78	$23.29	$21.72	$22.31	$21.87	55,173
2020-05-27	$22.48	$22.75	$21.32	$21.45	$21.02	64,442
2020-05-26	$21.98	$22.93	$21.73	$22.24	$21.80	65,539
2020-05-22	$21.49	$21.72	$21.31	$21.67	$21.24	15,118
2020-05-21	$21.29	$22.00	$21.25	$21.29	$20.87	34,708
2020-05-20	$20.99	$21.73	$20.95	$21.49	$21.06	44,266
2020-05-19	$20.82	$21.35	$20.55	$20.55	$20.14	24,299
2020-05-18	$21.18	$21.50	$20.73	$20.98	$20.56	43,353
2020-05-15	$20.25	$20.75	$20.10	$20.68	$20.27	22,239
2020-05-14	$19.97	$20.41	$19.47	$20.39	$19.99	28,301
2020-05-13	$20.58	$20.99	$19.23	$20.29	$19.89	38,486
2020-05-12	$21.03	$21.03	$20.70	$20.78	$20.37	36,287
2020-05-11	$20.89	$21.37	$20.60	$20.80	$20.39	44,688
2020-05-08	$20.58	$21.14	$20.34	$21.00	$20.58	53,733
2020-05-07	$20.02	$20.64	$20.01	$20.33	$19.93	18,791
2020-05-06	$19.67	$21.71	$19.60	$19.73	$19.34	27,710
2020-05-05	$20.19	$21.02	$19.61	$19.69	$19.30	27,080
2020-05-04	$19.50	$20.19	$19.02	$20.00	$19.60	36,272
2020-05-01	$21.28	$21.90	$19.67	$19.81	$19.42	70,649
2020-04-30	$21.99	$22.58	$20.30	$21.76	$21.33	92,305
2020-04-29	$20.84	$21.94	$20.31	$21.50	$21.07	103,231
2020-04-28	$20.50	$20.77	$19.82	$20.50	$20.09	53,925
2020-04-27	$20.25	$20.84	$20.03	$20.29	$19.89	58,435
2020-04-24	$20.35	$20.49	$19.94	$20.32	$19.92	18,308
2020-04-23	$20.00	$20.64	$19.76	$20.52	$20.11	20,650
2020-04-22	$19.96	$20.24	$19.78	$20.07	$19.67	14,959
2020-04-21	$19.53	$20.21	$19.36	$19.79	$19.40	19,274
2020-04-20	$20.27	$20.72	$19.59	$19.70	$19.31	28,310
2020-04-17	$20.31	$20.65	$19.96	$20.25	$19.85	35,029
2020-04-16	$20.04	$20.14	$19.42	$19.85	$19.46	32,280
2020-04-15	$19.13	$20.97	$19.13	$19.48	$19.09	28,398
2020-04-14	$19.45	$20.09	$18.80	$19.86	$19.47	63,338
2020-04-13	$20.30	$20.99	$19.65	$19.67	$19.28	24,413
2020-04-09	$20.56	$20.84	$19.74	$19.99	$19.59	63,495
2020-04-08	$20.05	$20.76	$19.66	$20.11	$19.71	80,688
2020-04-07	$20.26	$20.26	$19.65	$20.06	$19.66	44,440
2020-04-06	$19.18	$20.31	$19.18	$19.97	$19.57	37,946
2020-04-03	$19.25	$20.03	$18.15	$18.68	$18.31	34,725
2020-04-02	$20.00	$21.50	$18.87	$19.58	$19.19	44,638
2020-04-01	$20.29	$20.31	$18.93	$19.88	$19.49	71,223
2020-03-31	$19.38	$22.00	$18.82	$21.35	$20.93	170,418
2020-03-30	$19.16	$19.49	$18.74	$19.46	$19.07	74,506
2020-03-27	$19.27	$19.74	$18.46	$18.67	$18.30	88,021
2020-03-26	$19.72	$21.69	$18.59	$19.54	$19.15	56,337
2020-03-25	$20.00	$20.70	$18.71	$19.53	$19.14	47,810
2020-03-24	$18.67	$20.01	$16.55	$20.00	$19.60	22,068
2020-03-23	$15.62	$18.03	$14.42	$17.77	$17.42	58,150
2020-03-20	$17.72	$17.99	$15.30	$16.08	$15.76	65,756
2020-03-19	$17.29	$18.00	$16.54	$17.82	$17.47	59,397
2020-03-18	$18.01	$18.15	$16.81	$17.40	$17.05	33,725
2020-03-17	$16.91	$20.73	$16.91	$19.04	$18.66	38,589
2020-03-16	$18.90	$19.79	$16.48	$16.61	$16.28	29,314
2020-03-13	$21.46	$21.50	$17.60	$20.64	$20.23	36,634
2020-03-12	$21.77	$21.77	$20.25	$20.76	$20.35	31,366
2020-03-11	$22.56	$22.81	$22.00	$22.51	$22.06	35,625
2020-03-10	$22.63	$23.31	$21.78	$22.96	$22.50	38,702
2020-03-09	$22.19	$22.76	$15.84	$22.31	$21.87	53,685
2020-03-06	$22.63	$23.20	$22.19	$22.85	$22.40	36,321
2020-03-05	$23.75	$23.87	$22.85	$23.07	$22.61	32,166
2020-03-04	$23.75	$24.07	$23.34	$24.01	$23.53	22,380
2020-03-03	$24.02	$24.49	$23.09	$23.43	$22.97	39,731
2020-03-02	$24.05	$24.16	$23.60	$24.00	$23.52	64,106
2020-02-28	$24.50	$24.74	$23.50	$23.74	$23.27	35,296
2020-02-27	$24.43	$25.76	$23.58	$25.01	$24.51	49,733
2020-02-26	$26.19	$26.26	$24.64	$24.65	$24.16	50,696
2020-02-25	$26.59	$26.84	$26.02	$26.11	$25.59	73,531
2020-02-24	$27.10	$27.25	$26.37	$26.59	$26.06	58,782
2020-02-21	$26.96	$28.43	$26.60	$27.67	$27.12	81,394
2020-02-20	$26.37	$27.07	$26.04	$26.95	$26.42	53,927
2020-02-19	$26.04	$26.71	$25.79	$26.42	$25.90	40,104
2020-02-18	$26.52	$26.64	$25.78	$25.96	$25.45	53,486
2020-02-14	$25.95	$26.90	$25.74	$26.64	$26.11	58,434
2020-02-13	$25.46	$25.97	$25.46	$25.97	$25.45	22,973
2020-02-12	$25.51	$25.74	$25.40	$25.63	$25.12	34,841
2020-02-11	$25.68	$25.87	$25.25	$25.49	$24.98	49,445
2020-02-10	$26.15	$26.42	$25.39	$25.46	$24.96	67,185
2020-02-07	$27.20	$27.20	$25.43	$26.22	$25.70	55,704
2020-02-06	$26.87	$27.07	$25.56	$26.88	$26.35	145,464
2020-02-05	$25.33	$26.41	$25.33	$25.61	$25.10	63,346
2020-02-04	$25.40	$26.05	$25.06	$25.16	$24.66	50,497
2020-02-03	$25.49	$25.84	$25.10	$25.20	$24.70	62,969
2020-01-31	$25.62	$25.77	$25.39	$25.50	$24.99	20,016
2020-01-30	$25.72	$26.32	$25.63	$25.85	$25.34	37,932
2020-01-29	$25.73	$26.00	$25.42	$25.87	$25.36	22,111
2020-01-28	$26.21	$26.68	$25.68	$25.79	$25.28	29,150
2020-01-27	$25.47	$26.34	$25.10	$26.08	$25.56	28,321
2020-01-24	$26.14	$26.29	$25.59	$25.81	$25.30	32,749
2020-01-23	$25.78	$26.25	$25.50	$26.08	$25.56	52,839
2020-01-22	$26.29	$26.86	$25.75	$25.83	$25.32	63,959
2020-01-21	$26.28	$26.90	$26.28	$26.35	$25.83	80,701
2020-01-17	$26.28	$26.46	$25.68	$26.25	$25.73	34,156
2020-01-16	$25.91	$26.47	$25.82	$26.13	$25.61	44,289
2020-01-15	$25.52	$26.19	$25.40	$25.72	$25.21	49,568
2020-01-14	$25.08	$25.85	$24.86	$25.43	$24.93	41,237
2020-01-13	$25.28	$25.28	$24.73	$25.17	$24.67	21,703
2020-01-10	$25.47	$25.54	$24.90	$25.28	$24.78	41,504
2020-01-09	$25.17	$25.52	$25.00	$25.36	$24.86	52,318
2020-01-08	$24.52	$25.26	$24.32	$25.12	$24.62	57,118
2020-01-07	$24.93	$24.93	$24.43	$24.54	$24.05	48,905
2020-01-06	$24.24	$25.23	$24.24	$25.06	$24.56	65,154
2020-01-03	$23.46	$24.54	$23.43	$24.51	$24.02	71,603
2020-01-02	$23.69	$23.88	$23.27	$23.51	$23.04	119,669
2019-12-31	$24.05	$24.05	$23.32	$23.38	$22.92	97,992
2019-12-30	$24.67	$24.75	$24.02	$24.22	$23.74	34,129
2019-12-27	$24.35	$25.10	$24.18	$24.61	$24.12	63,263
2019-12-26	$24.89	$25.04	$24.25	$24.40	$23.92	45,529
2019-12-24	$24.91	$25.05	$24.28	$24.83	$24.34	70,521
2019-12-23	$25.29	$25.35	$24.86	$24.93	$24.44	73,272
2019-12-20	$25.51	$25.74	$24.72	$25.34	$24.84	86,283
2019-12-19	$25.83	$25.83	$25.41	$25.51	$25.00	50,303
2019-12-18	$25.05	$26.00	$25.04	$25.92	$25.41	117,066
2019-12-17	$25.12	$25.60	$24.88	$25.05	$24.55	54,376
2019-12-16	$25.89	$25.89	$24.86	$25.13	$24.63	66,717
2019-12-13	$25.70	$25.92	$24.64	$25.67	$25.16	48,202
2019-12-12	$25.00	$25.88	$24.75	$25.76	$25.25	129,915
2019-12-11	$23.10	$24.00	$22.75	$23.91	$23.44	105,720
2019-12-10	$22.39	$23.51	$22.37	$22.91	$22.46	152,583
2019-12-09	$22.70	$22.75	$22.04	$22.42	$21.98	81,642
2019-12-06	$22.68	$23.13	$22.61	$22.88	$22.43	67,978
2019-12-05	$22.35	$22.79	$22.34	$22.59	$22.14	52,549
2019-12-04	$22.53	$22.75	$22.19	$22.28	$21.84	41,194
2019-12-03	$21.87	$22.86	$21.87	$22.49	$22.04	60,860
2019-12-02	$21.92	$22.38	$21.79	$22.05	$21.61	62,658
2019-11-29	$22.36	$22.44	$21.75	$21.98	$21.54	22,970
2019-11-27	$22.57	$22.59	$21.47	$22.38	$21.94	81,457
2019-11-26	$23.00	$23.15	$22.33	$22.51	$22.06	54,945
2019-11-25	$22.68	$23.31	$22.60	$22.96	$22.50	42,894
2019-11-22	$23.34	$23.37	$22.78	$22.82	$22.37	36,259
2019-11-21	$23.31	$23.48	$23.03	$23.21	$22.75	67,713
2019-11-20	$23.33	$23.90	$23.25	$23.43	$22.97	100,381
2019-11-19	$23.15	$23.64	$22.86	$23.40	$22.94	51,418
2019-11-18	$23.05	$23.17	$22.72	$23.11	$22.65	40,435
2019-11-15	$23.20	$23.27	$22.89	$23.11	$22.65	42,511
2019-11-14	$23.42	$23.63	$22.91	$23.11	$22.65	35,278
2019-11-13	$23.83	$23.90	$23.33	$23.49	$23.02	49,141
2019-11-12	$23.52	$24.41	$23.16	$23.91	$23.44	69,521
2019-11-11	$23.07	$23.56	$22.82	$23.52	$23.05	63,384
2019-11-08	$22.99	$23.31	$22.81	$23.26	$22.80	29,066
2019-11-07	$23.05	$23.72	$22.66	$22.88	$22.43	53,984
2019-11-06	$23.94	$24.00	$22.60	$22.82	$22.37	47,400
2019-11-05	$24.43	$24.43	$23.85	$23.99	$23.51	27,569
2019-11-04	$23.99	$24.95	$23.75	$24.39	$23.91	59,359
2019-11-01	$25.27	$25.48	$23.41	$23.78	$23.31	99,457
2019-10-31	$25.53	$25.53	$24.53	$25.25	$24.75	131,820
2019-10-30	$24.56	$26.48	$24.14	$25.30	$24.80	161,144
2019-10-29	$23.88	$24.25	$23.51	$23.94	$23.47	73,153
2019-10-28	$23.90	$23.94	$23.33	$23.88	$23.41	56,173
2019-10-25	$23.57	$24.66	$23.50	$23.97	$23.49	122,639
2019-10-24	$24.00	$24.13	$23.15	$23.60	$23.13	74,754
2019-10-23	$23.55	$24.32	$23.28	$24.03	$23.55	80,831
2019-10-22	$23.43	$24.08	$22.86	$23.63	$23.16	76,368
2019-10-21	$23.00	$23.86	$22.46	$23.44	$22.98	60,312
2019-10-18	$22.90	$23.50	$22.63	$23.08	$22.62	48,799
2019-10-17	$22.60	$23.10	$22.59	$22.96	$22.50	43,720
2019-10-16	$21.90	$23.00	$21.71	$22.68	$22.23	62,678
2019-10-15	$21.91	$22.00	$21.46	$21.77	$21.34	65,200
2019-10-14	$21.61	$22.10	$21.35	$21.75	$21.32	52,851
2019-10-11	$21.60	$22.02	$21.48	$21.68	$21.25	63,323
2019-10-10	$21.77	$21.77	$21.04	$21.40	$20.98	70,937
2019-10-09	$22.16	$22.16	$21.67	$21.77	$21.34	62,822
2019-10-08	$22.15	$22.56	$21.90	$22.01	$21.57	56,869
2019-10-07	$22.20	$23.23	$22.10	$22.36	$21.92	106,348
2019-10-04	$21.80	$22.45	$21.65	$22.26	$21.82	45,198
2019-10-03	$21.22	$21.88	$20.67	$21.84	$21.41	62,313
2019-10-02	$21.01	$21.62	$21.00	$21.38	$20.96	50,476
2019-10-01	$21.00	$21.66	$20.67	$21.11	$20.69	62,682
2019-09-30	$21.39	$21.95	$20.90	$21.02	$20.60	102,424
2019-09-27	$22.00	$22.44	$20.80	$21.42	$21.00	94,322
2019-09-26	$22.29	$22.81	$21.79	$22.10	$21.66	42,809
2019-09-25	$23.30	$23.95	$21.50	$22.42	$21.98	102,253
2019-09-24	$22.50	$24.59	$22.35	$23.46	$22.99	121,004
2019-09-23	$22.22	$22.80	$22.01	$22.31	$21.87	77,485
2019-09-20	$22.43	$22.89	$21.87	$22.44	$21.99	55,497
2019-09-19	$22.00	$22.87	$22.00	$22.47	$22.02	36,699
2019-09-18	$22.24	$22.36	$21.58	$21.93	$21.50	32,535
2019-09-17	$23.03	$23.04	$22.16	$22.31	$21.87	41,323
2019-09-16	$22.25	$23.22	$21.15	$23.09	$22.63	82,208
2019-09-13	$20.25	$23.30	$20.07	$23.04	$22.58	110,046
2019-09-12	$20.25	$20.62	$20.00	$20.31	$19.91	48,726
2019-09-11	$20.87	$21.32	$20.24	$20.45	$20.04	74,364
2019-09-10	$18.99	$21.18	$18.90	$20.85	$20.44	87,477
2019-09-09	$18.47	$19.35	$18.23	$19.01	$18.63	48,786
2019-09-06	$18.40	$18.84	$18.30	$18.53	$18.16	46,766
2019-09-05	$18.96	$19.09	$18.28	$18.42	$18.05	48,284
2019-09-04	$18.88	$19.12	$18.07	$18.82	$18.45	32,379
2019-09-03	$19.00	$19.04	$18.58	$18.71	$18.34	38,323
2019-08-30	$19.42	$19.99	$19.08	$19.18	$18.80	61,982
2019-08-29	$19.47	$19.75	$18.90	$19.37	$18.99	30,930
2019-08-28	$19.43	$19.84	$18.97	$19.31	$18.93	43,696
2019-08-27	$19.60	$20.00	$18.87	$19.50	$19.11	60,717
2019-08-26	$19.29	$19.87	$18.88	$19.51	$19.12	47,403
2019-08-23	$19.88	$19.88	$18.75	$19.14	$18.76	40,775
2019-08-22	$20.63	$20.97	$19.93	$19.98	$19.58	50,770
2019-08-21	$20.62	$20.99	$20.03	$20.71	$20.30	28,895
2019-08-20	$20.79	$20.97	$19.87	$20.63	$20.22	58,101
2019-08-19	$21.21	$21.48	$20.69	$20.99	$20.57	54,611
2019-08-16	$20.98	$21.87	$20.97	$21.13	$20.71	49,515
2019-08-15	$20.86	$21.17	$20.29	$21.00	$20.58	25,819
2019-08-14	$21.07	$21.39	$20.72	$20.98	$20.56	53,907
2019-08-13	$21.52	$22.42	$21.01	$21.70	$21.27	63,795
2019-08-12	$21.36	$21.74	$20.60	$21.66	$21.23	69,649
2019-08-09	$21.82	$22.60	$21.40	$21.47	$21.04	52,045
2019-08-08	$21.14	$22.13	$20.39	$22.00	$21.56	51,703
2019-08-07	$21.23	$21.46	$20.82	$20.98	$20.56	40,210
2019-08-06	$22.90	$23.11	$21.24	$21.53	$21.10	77,990
2019-08-05	$21.99	$23.22	$21.24	$22.69	$22.24	90,748
2019-08-02	$22.75	$23.89	$21.91	$22.34	$21.90	98,592
2019-08-01	$23.51	$23.95	$22.60	$22.96	$22.50	113,771
2019-07-31	$23.98	$24.50	$22.27	$23.88	$23.41	148,035
2019-07-30	$20.00	$25.56	$19.97	$24.10	$23.62	401,959
2019-07-29	$18.25	$18.85	$18.06	$18.08	$17.72	181,470
2019-07-26	$18.62	$18.92	$18.20	$18.29	$17.93	42,407
2019-07-25	$19.11	$19.21	$18.20	$18.54	$18.17	62,721
2019-07-24	$19.12	$19.45	$18.65	$19.25	$18.87	39,772
2019-07-23	$18.50	$19.40	$18.39	$19.14	$18.76	74,590
2019-07-22	$18.25	$18.46	$17.82	$18.39	$18.03	131,464
2019-07-19	$18.40	$18.85	$18.10	$18.28	$17.92	77,662
2019-07-18	$18.12	$18.74	$18.05	$18.39	$18.03	76,334
2019-07-17	$17.90	$18.64	$17.51	$18.42	$18.05	112,556
2019-07-16	$18.00	$18.40	$17.81	$18.11	$17.75	217,685
2019-07-15	$17.66	$18.20	$16.68	$18.16	$17.80	449,207
2019-07-12	$18.24	$18.35	$17.64	$18.06	$17.70	88,398
2019-07-11	$19.18	$19.18	$17.79	$18.24	$17.88	69,203
2019-07-10	$19.65	$19.88	$19.03	$19.18	$18.80	58,480
2019-07-09	$19.25	$19.69	$19.24	$19.56	$19.17	47,161
2019-07-08	$19.55	$19.55	$18.87	$19.45	$19.06	57,296
2019-07-05	$19.14	$19.86	$18.89	$19.60	$19.21	51,912
2019-07-03	$19.74	$20.19	$19.29	$19.35	$18.97	60,316
2019-07-02	$20.01	$20.05	$19.48	$19.75	$19.36	47,102
2019-07-01	$20.73	$21.58	$19.75	$20.17	$19.77	96,801
2019-06-28	$20.19	$20.99	$19.90	$20.45	$20.04	130,417
2019-06-27	$19.75	$20.46	$19.32	$20.10	$19.70	54,665
2019-06-26	$20.57	$20.65	$19.45	$19.71	$19.32	61,166
2019-06-25	$21.42	$21.42	$20.27	$20.46	$20.05	28,686
2019-06-24	$21.18	$21.96	$20.39	$21.28	$20.86	66,076
2019-06-21	$21.69	$21.80	$20.72	$21.18	$20.76	60,925
2019-06-20	$21.50	$21.88	$20.99	$21.80	$21.37	57,378
2019-06-19	$20.99	$21.92	$20.33	$21.56	$21.13	74,135
2019-06-18	$20.26	$21.24	$20.22	$20.94	$20.52	87,379
2019-06-17	$20.04	$20.38	$19.36	$20.28	$19.88	93,698
2019-06-14	$20.60	$20.60	$19.83	$20.01	$19.61	45,802
2019-06-13	$21.02	$21.07	$20.44	$20.67	$20.26	23,519
2019-06-12	$20.95	$21.19	$20.84	$20.98	$20.56	27,288
2019-06-11	$20.73	$21.27	$20.64	$20.94	$20.52	56,900
2019-06-10	$20.15	$20.85	$20.01	$20.63	$20.22	51,166
2019-06-07	$19.60	$20.62	$19.60	$20.11	$19.71	65,581
2019-06-06	$19.62	$20.00	$19.20	$19.60	$19.21	42,997
2019-06-05	$20.27	$20.27	$19.38	$19.70	$19.31	50,395
2019-06-04	$20.32	$20.82	$19.87	$20.27	$19.87	59,258
2019-06-03	$20.53	$20.96	$19.95	$20.06	$19.66	59,559
2019-05-31	$21.37	$21.41	$20.70	$20.87	$20.46	42,364
2019-05-30	$21.22	$21.80	$21.06	$21.72	$21.29	36,902
2019-05-29	$21.23	$21.52	$21.08	$21.18	$20.76	48,049
2019-05-28	$21.78	$22.06	$21.26	$21.48	$21.05	35,877
2019-05-24	$21.39	$22.35	$21.39	$21.79	$21.36	44,831
2019-05-23	$22.29	$22.36	$21.05	$21.37	$20.95	36,591
2019-05-22	$22.03	$22.66	$21.53	$22.36	$21.92	51,935
2019-05-21	$21.00	$22.23	$20.76	$21.99	$21.55	51,580
2019-05-20	$22.64	$22.72	$20.90	$21.10	$20.68	89,256
2019-05-17	$21.44	$22.59	$21.35	$22.51	$22.06	75,513
2019-05-16	$23.09	$23.53	$21.37	$21.69	$21.26	47,902
2019-05-15	$22.95	$23.50	$22.91	$23.07	$22.61	24,627
2019-05-14	$23.11	$23.39	$23.01	$23.04	$22.58	72,702
2019-05-13	$22.53	$23.11	$22.34	$23.02	$22.56	44,507
2019-05-10	$23.27	$23.44	$22.40	$23.12	$22.66	61,497
2019-05-09	$23.47	$23.63	$22.90	$23.45	$22.98	44,291
2019-05-08	$23.42	$23.95	$23.12	$23.68	$23.21	118,382
2019-05-07	$24.80	$25.48	$23.44	$23.47	$23.00	88,125
2019-05-06	$24.38	$25.18	$24.17	$25.00	$24.50	73,106
2019-05-03	$24.64	$25.03	$24.34	$24.70	$24.21	48,098
2019-05-02	$23.01	$24.75	$23.01	$24.50	$24.01	61,159
2019-05-01	$24.52	$25.00	$22.35	$23.27	$22.81	206,914
2019-04-30	$28.25	$28.25	$24.38	$25.01	$24.51	287,887
2019-04-29	$29.74	$29.74	$28.14	$29.08	$28.50	68,401
2019-04-26	$29.24	$29.80	$28.51	$29.31	$28.73	64,255
2019-04-25	$28.17	$29.04	$27.81	$28.91	$28.34	65,153
2019-04-24	$27.49	$28.18	$27.35	$28.02	$27.46	37,545
2019-04-23	$26.99	$27.60	$26.65	$27.35	$26.81	32,253
2019-04-22	$26.09	$26.83	$25.85	$26.71	$26.18	30,198
2019-04-18	$26.19	$26.23	$25.24	$26.09	$25.57	36,988
2019-04-17	$27.93	$27.93	$26.05	$26.16	$25.64	56,836
2019-04-16	$27.78	$27.99	$27.03	$27.73	$27.18	37,016
2019-04-15	$27.82	$27.90	$27.14	$27.68	$27.13	26,065
2019-04-12	$27.78	$28.18	$27.68	$27.81	$27.26	27,575
2019-04-11	$27.50	$27.72	$27.27	$27.65	$27.10	31,855
2019-04-10	$27.07	$27.40	$26.95	$27.36	$26.82	18,270
2019-04-09	$26.47	$27.02	$25.90	$26.96	$26.43	34,022
2019-04-08	$26.71	$26.88	$26.38	$26.51	$25.98	21,745
2019-04-05	$26.84	$27.60	$26.30	$26.68	$26.15	39,984
2019-04-04	$27.30	$27.38	$26.31	$26.89	$26.36	36,201
2019-04-03	$28.13	$28.17	$27.26	$27.28	$26.74	26,578
2019-04-02	$27.73	$27.95	$27.24	$27.93	$27.38	40,093
2019-04-01	$28.32	$28.50	$27.50	$27.72	$27.17	52,314
2019-03-29	$28.52	$28.85	$27.89	$28.09	$27.53	52,191
2019-03-28	$28.19	$28.50	$27.77	$28.43	$27.87	47,470
2019-03-27	$28.03	$28.23	$27.34	$28.18	$27.62	55,698
2019-03-26	$28.20	$28.43	$27.74	$28.00	$27.44	70,808
2019-03-25	$27.65	$28.32	$27.21	$28.13	$27.57	84,569
2019-03-22	$27.57	$28.09	$27.45	$27.60	$27.05	68,194
2019-03-21	$26.13	$28.09	$26.00	$27.74	$27.19	84,750
2019-03-20	$25.53	$26.48	$25.30	$26.25	$25.73	54,836
2019-03-19	$25.66	$26.46	$25.00	$25.59	$25.08	134,962
2019-03-18	$26.35	$26.74	$25.27	$25.55	$25.04	60,699
2019-03-15	$25.63	$26.57	$25.50	$26.29	$25.77	54,606
2019-03-14	$24.25	$25.75	$23.74	$25.56	$25.05	53,431
2019-03-13	$24.11	$24.94	$24.00	$24.42	$23.94	118,205
2019-03-12	$25.00	$25.12	$24.13	$24.27	$23.79	37,424
2019-03-11	$24.90	$26.16	$24.83	$25.00	$24.50	72,761
2019-03-08	$24.01	$24.47	$23.88	$24.38	$23.90	35,689
2019-03-07	$24.22	$24.60	$24.12	$24.28	$23.80	54,390
2019-03-06	$25.02	$25.37	$24.15	$24.35	$23.87	61,047
2019-03-05	$25.65	$25.85	$25.03	$25.06	$24.56	36,498
2019-03-04	$25.85	$26.20	$25.80	$25.91	$25.40	39,468
2019-03-01	$25.23	$26.22	$25.20	$25.75	$25.24	42,627
2019-02-28	$25.35	$25.40	$25.00	$25.00	$24.50	29,274
2019-02-27	$25.62	$25.85	$24.93	$25.36	$24.86	52,517
2019-02-26	$26.25	$26.25	$25.58	$25.67	$25.16	30,009
2019-02-25	$26.05	$26.60	$25.97	$26.21	$25.69	41,641
2019-02-22	$26.85	$27.30	$25.95	$26.08	$25.56	52,094
2019-02-21	$26.50	$26.97	$26.46	$26.73	$26.20	26,953
2019-02-20	$25.93	$26.81	$25.93	$26.72	$26.19	46,398
2019-02-19	$26.74	$27.12	$25.82	$25.95	$25.44	114,546
2019-02-15	$28.19	$28.19	$26.26	$26.54	$26.01	70,648
2019-02-14	$27.15	$28.19	$26.98	$28.10	$27.54	50,201
2019-02-13	$26.58	$27.23	$26.17	$27.19	$26.65	47,992
2019-02-12	$27.68	$27.88	$26.24	$26.47	$25.95	82,033
2019-02-11	$28.58	$28.72	$27.10	$27.57	$27.02	73,934
2019-02-08	$27.56	$28.90	$27.43	$28.13	$27.57	67,976
2019-02-07	$28.22	$28.95	$27.01	$27.73	$27.18	91,203
2019-02-06	$27.87	$28.95	$26.89	$28.32	$27.76	94,581
2019-02-05	$27.44	$27.83	$26.66	$27.83	$27.28	94,178
2019-02-04	$27.51	$27.77	$27.28	$27.48	$26.93	40,168
2019-02-01	$27.57	$28.21	$27.09	$27.51	$26.96	49,824
2019-01-31	$26.67	$28.38	$26.61	$27.42	$26.88	65,989
2019-01-30	$26.18	$27.42	$26.18	$26.66	$26.13	58,564
2019-01-29	$25.83	$26.72	$25.51	$26.17	$25.65	62,276
2019-01-28	$25.38	$26.17	$24.83	$25.84	$25.33	43,641
2019-01-25	$24.95	$25.89	$24.43	$25.76	$25.25	36,405
2019-01-24	$23.72	$25.16	$23.21	$24.83	$24.34	44,405
2019-01-23	$23.65	$24.45	$23.47	$23.66	$23.19	49,193
2019-01-22	$25.89	$26.25	$22.52	$23.65	$23.18	138,734
2019-01-18	$25.81	$26.72	$25.29	$25.80	$25.29	115,678
2019-01-17	$26.15	$26.15	$25.00	$25.47	$24.96	65,616
2019-01-16	$26.63	$26.85	$25.88	$26.24	$25.72	133,892
2019-01-15	$26.38	$26.89	$25.80	$26.59	$26.06	44,266
2019-01-14	$26.39	$26.65	$25.76	$26.43	$25.91	40,396
2019-01-11	$26.02	$26.65	$25.15	$26.50	$25.97	105,930
2019-01-10	$26.10	$26.88	$25.57	$26.30	$25.78	70,373
2019-01-09	$25.60	$26.45	$25.22	$26.34	$25.82	41,951
2019-01-08	$26.67	$26.67	$25.38	$25.55	$25.04	86,565
2019-01-07	$24.36	$26.48	$24.34	$25.83	$25.32	123,640
2019-01-04	$23.85	$24.66	$23.58	$24.31	$23.83	84,445
2019-01-03	$24.19	$24.62	$23.51	$23.58	$23.11	86,636
2019-01-02	$24.46	$24.68	$23.85	$24.20	$23.72	117,579
2018-12-31	$23.78	$24.94	$23.57	$24.46	$23.97	129,938
2018-12-28	$23.60	$23.60	$22.25	$23.10	$22.64	132,715
2018-12-27	$23.22	$23.42	$22.33	$23.40	$22.94	65,562
2018-12-26	$19.91	$23.42	$19.88	$23.34	$22.88	114,244
2018-12-24	$22.56	$22.80	$20.00	$20.63	$20.22	126,197
2018-12-21	$23.70	$24.26	$22.11	$22.97	$22.51	94,211
2018-12-20	$24.13	$24.94	$22.57	$23.67	$23.20	110,349
2018-12-19	$23.67	$24.93	$22.22	$24.29	$23.81	129,150
2018-12-18	$23.76	$24.29	$23.60	$23.68	$23.21	77,944
2018-12-17	$27.19	$27.19	$23.50	$23.56	$23.09	226,372
2018-12-14	$27.00	$27.84	$26.58	$27.02	$26.48	76,787
2018-12-13	$27.46	$28.24	$26.05	$27.26	$26.72	136,487
2018-12-12	$26.67	$27.83	$26.50	$27.39	$26.85	74,599
2018-12-11	$26.80	$26.80	$26.05	$26.51	$25.98	75,997
2018-12-10	$25.23	$26.67	$25.20	$26.43	$25.91	83,923
2018-12-07	$25.57	$26.17	$24.69	$25.40	$24.90	89,723
2018-12-06	$26.52	$27.06	$25.28	$25.94	$25.43	102,536
2018-12-04	$28.50	$30.90	$26.30	$26.78	$26.25	87,327
2018-12-03	$29.00	$30.89	$28.40	$28.49	$27.92	226,363
2018-11-30	$28.52	$29.00	$27.65	$28.78	$28.21	89,659
2018-11-29	$28.71	$29.10	$27.78	$28.51	$27.94	80,146
2018-11-28	$28.62	$29.42	$28.03	$28.87	$28.30	107,505
2018-11-27	$28.41	$28.74	$27.53	$28.62	$28.05	87,011
2018-11-26	$29.58	$30.00	$27.91	$28.41	$27.85	126,872
2018-11-23	$28.30	$29.89	$28.08	$29.19	$28.61	89,411
2018-11-21	$27.35	$29.10	$27.30	$28.33	$27.77	71,501
2018-11-20	$26.44	$27.70	$26.17	$27.26	$26.72	112,520
2018-11-19	$27.50	$27.74	$26.05	$26.82	$26.29	96,220
2018-11-16	$27.77	$28.68	$26.17	$27.32	$26.78	114,199
2018-11-15	$25.78	$29.50	$25.57	$27.84	$27.29	159,740
2018-11-14	$26.38	$27.32	$25.52	$25.78	$25.27	110,534
2018-11-13	$25.60	$26.34	$24.82	$26.15	$25.63	71,237
2018-11-12	$24.81	$26.11	$24.57	$25.39	$24.89	85,397
2018-11-09	$25.48	$26.02	$23.60	$24.57	$24.08	132,370
2018-11-08	$27.65	$27.85	$25.21	$25.72	$25.21	115,993
2018-11-07	$27.38	$27.63	$26.72	$27.56	$27.01	90,250
2018-11-06	$26.18	$28.35	$26.16	$27.09	$26.55	130,182
2018-11-05	$26.07	$26.27	$24.80	$26.16	$25.64	95,448
2018-11-02	$25.27	$26.19	$25.02	$25.72	$25.21	102,812
2018-11-01	$25.13	$25.30	$23.97	$25.20	$24.70	151,653
2018-10-31	$26.83	$26.94	$24.00	$24.96	$24.46	290,684
2018-10-30	$24.69	$26.58	$23.00	$26.50	$25.97	175,857
2018-10-29	$26.36	$26.78	$24.29	$24.55	$24.06	131,292
2018-10-26	$26.20	$26.64	$25.16	$26.25	$25.73	115,157
2018-10-25	$25.75	$26.78	$25.75	$26.29	$25.77	109,683
2018-10-24	$25.77	$26.70	$25.60	$25.76	$25.25	119,213
2018-10-23	$25.97	$26.30	$24.70	$25.70	$25.19	87,191
2018-10-22	$25.74	$26.41	$24.00	$26.23	$25.71	214,207
2018-10-19	$26.33	$27.01	$25.77	$25.97	$25.45	100,971
2018-10-18	$27.30	$27.76	$26.06	$26.30	$25.78	129,512
2018-10-17	$27.41	$27.64	$25.83	$27.32	$26.78	107,595
2018-10-16	$27.59	$27.76	$25.87	$27.45	$26.91	173,699
2018-10-15	$28.47	$28.77	$27.55	$27.58	$27.03	101,956
2018-10-12	$28.25	$28.96	$26.94	$28.47	$27.91	101,765
2018-10-11	$28.24	$29.51	$27.82	$28.25	$27.69	159,678
2018-10-10	$30.11	$30.11	$27.51	$28.43	$27.87	247,568
2018-10-09	$30.55	$31.28	$29.37	$30.17	$29.57	115,776
2018-10-08	$31.26	$31.83	$30.50	$30.54	$29.93	112,413
2018-10-05	$31.29	$31.71	$30.22	$31.14	$30.52	117,551
2018-10-04	$32.12	$33.60	$31.03	$31.38	$30.76	133,761
2018-10-03	$33.29	$34.28	$30.00	$32.54	$31.89	264,356
2018-10-02	$34.03	$34.58	$33.00	$33.35	$32.69	176,697
2018-10-01	$37.20	$38.78	$32.01	$34.04	$33.36	629,200
2018-09-28	$35.30	$37.50	$34.83	$37.15	$36.41	276,963
2018-09-27	$34.35	$34.90	$33.29	$34.90	$34.21	105,921
2018-09-26	$35.50	$36.00	$33.80	$34.45	$33.77	148,803
2018-09-25	$34.25	$35.85	$33.85	$34.90	$34.21	214,177
2018-09-24	$34.20	$34.25	$33.55	$33.90	$33.23	207,792
2018-09-21	$31.50	$34.25	$31.50	$33.45	$32.79	251,288
2018-09-20	$31.95	$32.12	$31.10	$31.55	$30.92	85,838
2018-09-19	$31.40	$31.85	$31.10	$31.40	$30.78	49,298
2018-09-18	$31.00	$32.00	$30.96	$31.45	$30.83	98,371
2018-09-17	$28.75	$31.30	$28.50	$30.95	$30.34	115,243
2018-09-14	$30.10	$30.38	$28.15	$28.25	$27.69	141,563
2018-09-13	$30.50	$30.90	$29.87	$30.10	$29.50	92,786
2018-09-12	$30.00	$31.14	$30.00	$30.45	$29.85	119,975
2018-09-11	$29.30	$30.60	$29.05	$30.00	$29.40	163,702
2018-09-10	$29.30	$29.40	$28.75	$29.20	$28.62	79,930
2018-09-07	$28.65	$29.83	$28.65	$28.95	$28.38	65,829
2018-09-06	$29.60	$30.20	$28.50	$28.65	$28.08	58,883
2018-09-05	$30.35	$30.60	$29.30	$29.75	$29.16	92,510
2018-09-04	$28.45	$30.60	$28.00	$30.25	$29.65	251,302
2018-08-31	$26.95	$27.60	$26.58	$27.50	$26.95	57,451
2018-08-30	$25.90	$27.10	$25.11	$26.90	$26.37	91,585
2018-08-29	$27.10	$27.49	$23.65	$25.90	$25.39	310,072
2018-08-28	$29.50	$29.95	$27.70	$27.80	$27.25	197,978
2018-08-27	$29.50	$29.50	$29.20	$29.45	$28.87	120,126
2018-08-24	$28.90	$29.45	$28.60	$29.30	$28.72	115,525
2018-08-23	$29.00	$29.00	$28.55	$28.95	$28.38	97,159
2018-08-22	$29.20	$29.45	$28.90	$29.20	$28.62	76,544
2018-08-21	$29.40	$29.50	$28.95	$29.15	$28.57	99,545
2018-08-20	$29.50	$29.50	$28.50	$29.35	$28.77	100,496
2018-08-17	$28.25	$29.50	$28.13	$29.45	$28.87	87,538
2018-08-16	$28.75	$29.00	$27.80	$28.20	$27.64	119,601
2018-08-15	$28.45	$29.00	$27.80	$28.00	$27.44	144,413
2018-08-14	$28.85	$28.90	$28.20	$28.50	$27.93	126,032
2018-08-13	$30.60	$30.60	$28.20	$28.70	$28.13	246,615
2018-08-10	$27.35	$27.85	$27.31	$27.70	$27.15	72,931
2018-08-09	$27.30	$27.60	$26.75	$27.30	$26.76	142,884
2018-08-08	$26.25	$27.60	$25.10	$27.25	$26.71	278,721
2018-08-07	$26.20	$26.50	$25.86	$26.00	$25.48	152,354
2018-08-06	$25.50	$26.65	$24.55	$25.75	$25.24	170,810
2018-08-03	$24.05	$25.20	$23.90	$25.15	$24.65	161,062
2018-08-02	$24.30	$24.40	$23.40	$23.90	$23.43	149,857
2018-08-01	$23.55	$24.50	$23.10	$23.95	$23.47	87,827
2018-07-31	$22.35	$23.35	$22.35	$23.00	$22.54	69,326
2018-07-30	$22.55	$22.90	$22.28	$22.90	$22.45	18,849
2018-07-27	$22.80	$22.80	$22.25	$22.55	$22.10	23,659
2018-07-26	$22.40	$23.10	$22.30	$22.75	$22.30	24,598
2018-07-25	$22.20	$22.75	$22.20	$22.40	$21.96	12,245
2018-07-24	$23.05	$23.15	$22.15	$22.20	$21.76	23,797
2018-07-23	$22.70	$23.40	$22.40	$23.00	$22.54	81,319
2018-07-20	$22.75	$22.85	$22.15	$22.80	$22.35	13,318
2018-07-19	$22.00	$23.10	$22.00	$22.65	$22.20	20,910
2018-07-18	$21.90	$22.15	$21.11	$22.00	$21.56	34,374
2018-07-17	$21.85	$22.10	$21.63	$21.98	$21.54	25,603
2018-07-16	$22.65	$22.75	$21.61	$22.30	$21.86	34,604
2018-07-13	$22.90	$22.90	$22.60	$22.65	$22.20	20,353
2018-07-12	$23.00	$23.00	$22.10	$22.85	$22.40	37,369
2018-07-11	$22.85	$23.58	$22.65	$22.90	$22.45	74,683
2018-07-10	$21.75	$23.10	$21.71	$22.80	$22.35	107,027
2018-07-09	$21.00	$21.55	$20.70	$21.45	$21.02	42,390
2018-07-06	$21.15	$21.30	$20.85	$20.95	$20.53	30,757
2018-07-05	$20.50	$21.25	$20.50	$21.10	$20.68	20,239
2018-07-03	$21.30	$21.43	$20.05	$20.60	$20.19	47,128
2018-07-02	$20.65	$21.25	$20.00	$21.00	$20.58	30,738
2018-06-29	$19.75	$20.75	$19.06	$20.75	$20.34	57,502
2018-06-28	$20.10	$20.20	$19.90	$20.00	$19.60	80,296
2018-06-27	$20.00	$20.20	$19.90	$20.10	$19.70	70,119
2018-06-26	$19.84	$19.95	$19.60	$19.90	$19.51	20,877
2018-06-25	$19.40	$19.85	$19.20	$19.75	$19.36	49,728
2018-06-22	$19.45	$19.50	$18.80	$19.40	$19.02	325,693
2018-06-21	$18.90	$19.50	$18.60	$19.35	$18.97	35,270
2018-06-20	$19.15	$19.25	$18.90	$18.95	$18.57	67,536
2018-06-19	$18.45	$19.10	$18.45	$19.00	$18.62	21,546
2018-06-18	$18.65	$18.75	$18.50	$18.65	$18.28	19,793
2018-06-15	$18.75	$19.00	$18.50	$18.60	$18.23	19,536
2018-06-14	$18.60	$18.90	$18.50	$18.75	$18.38	12,453
2018-06-13	$18.85	$18.85	$18.40	$18.55	$18.18	73,800
2018-06-12	$18.50	$18.90	$18.50	$18.75	$18.38	27,049
2018-06-11	$18.65	$18.87	$18.35	$18.50	$18.13	27,445
2018-06-08	$18.85	$18.90	$18.41	$18.55	$18.18	8,463
2018-06-07	$19.10	$19.10	$18.50	$18.85	$18.48	22,363
2018-06-06	$18.95	$18.95	$18.70	$18.75	$18.38	11,874
2018-06-05	$18.85	$18.90	$18.75	$18.75	$18.38	11,092
2018-06-04	$18.75	$18.94	$18.54	$18.75	$18.38	17,736
2018-06-01	$18.55	$18.70	$18.55	$18.70	$18.33	26,075
2018-05-31	$18.55	$18.80	$18.48	$18.55	$18.18	13,457
2018-05-30	$18.50	$18.60	$18.40	$18.55	$18.18	9,687
2018-05-29	$18.40	$18.60	$18.25	$18.50	$18.13	12,399
2018-05-25	$18.50	$18.70	$18.42	$18.45	$18.08	10,828
2018-05-24	$18.86	$18.87	$18.27	$18.55	$18.18	16,294
2018-05-23	$18.40	$18.65	$18.20	$18.65	$18.28	20,999
2018-05-22	$18.80	$19.25	$18.45	$18.55	$18.18	8,063
2018-05-21	$18.60	$18.70	$18.43	$18.65	$18.28	17,519
2018-05-18	$18.45	$18.70	$18.45	$18.60	$18.23	9,343
2018-05-17	$18.40	$18.70	$18.40	$18.55	$18.18	6,106
2018-05-16	$18.55	$18.55	$18.20	$18.45	$18.08	9,974
2018-05-15	$17.90	$18.70	$17.90	$18.45	$18.08	11,692
2018-05-14	$18.60	$18.80	$18.25	$18.55	$18.18	14,354
2018-05-11	$18.30	$18.60	$18.30	$18.55	$18.18	13,645
2018-05-10	$18.45	$18.70	$18.10	$18.35	$17.99	13,299
2018-05-09	$18.50	$18.90	$18.30	$18.85	$18.48	36,605
2018-05-08	$18.05	$18.60	$17.28	$18.40	$18.04	68,174
2018-05-07	$18.45	$18.45	$17.95	$18.25	$17.89	38,637
2018-05-04	$17.70	$18.50	$17.70	$18.25	$17.89	38,003
2018-05-03	$17.95	$18.15	$17.90	$17.95	$17.59	17,355
2018-05-02	$18.00	$18.20	$17.80	$17.90	$17.54	33,412
2018-05-01	$17.45	$18.25	$17.40	$18.00	$17.64	63,744
2018-04-30	$16.85	$18.25	$16.85	$17.45	$17.10	58,025
2018-04-27	$15.90	$15.95	$15.85	$15.85	$15.54	10,389
2018-04-26	$15.88	$16.30	$15.56	$16.10	$15.78	16,411
2018-04-25	$16.00	$16.20	$15.85	$16.08	$15.76	6,746
2018-04-24	$15.90	$16.30	$15.90	$16.00	$15.68	11,481
2018-04-23	$15.35	$15.85	$15.25	$15.85	$15.54	12,562
2018-04-20	$15.40	$15.55	$14.75	$15.40	$15.09	10,383
2018-04-19	$15.85	$15.90	$15.35	$15.80	$15.49	3,088
2018-04-18	$15.75	$15.90	$15.70	$15.70	$15.39	10,778
2018-04-17	$15.79	$15.85	$15.73	$15.83	$15.51	7,087
2018-04-16	$16.45	$16.45	$15.61	$15.80	$15.49	12,425
2018-04-13	$16.25	$16.40	$16.10	$16.30	$15.98	24,877
2018-04-12	$15.25	$16.40	$15.23	$16.05	$15.73	16,634
2018-04-11	$14.95	$15.35	$14.84	$15.30	$15.00	10,305
2018-04-10	$14.75	$14.95	$14.41	$14.95	$14.65	18,593
2018-04-09	$14.25	$14.70	$14.15	$14.55	$14.26	7,523
2018-04-06	$14.35	$14.35	$14.14	$14.35	$14.07	3,958
2018-04-05	$14.21	$14.36	$14.20	$14.30	$14.02	3,023
2018-04-04	$14.55	$14.55	$14.20	$14.30	$14.02	4,950
2018-04-03	$14.05	$14.40	$14.05	$14.30	$14.02	9,617
2018-04-02	$14.25	$14.35	$14.00	$14.15	$13.87	9,009
2018-03-29	$14.40	$14.85	$14.30	$14.40	$14.11	7,234
2018-03-28	$14.40	$14.45	$14.30	$14.40	$14.11	4,494
2018-03-27	$14.04	$14.30	$14.00	$14.25	$13.97	8,335
2018-03-26	$14.35	$14.40	$14.00	$14.20	$13.92	6,418
2018-03-23	$14.10	$14.40	$14.00	$14.25	$13.97	2,175
2018-03-22	$14.13	$14.13	$13.75	$13.95	$13.67	7,238
2018-03-21	$13.95	$14.45	$13.95	$14.35	$14.07	4,799
2018-03-20	$14.20	$14.40	$13.95	$14.10	$13.82	4,845
2018-03-19	$13.81	$14.65	$13.81	$14.55	$14.26	10,207
2018-03-16	$13.75	$14.15	$13.06	$13.70	$13.43	47,974
2018-03-15	$13.75	$13.80	$13.50	$13.70	$13.43	12,239
2018-03-14	$13.60	$13.80	$13.52	$13.80	$13.53	20,252
2018-03-13	$13.50	$13.75	$13.40	$13.50	$13.23	8,090
2018-03-12	$13.10	$13.80	$13.10	$13.70	$13.43	20,136
2018-03-09	$13.15	$13.30	$13.08	$13.30	$13.04	2,666
2018-03-08	$13.10	$13.23	$12.85	$13.00	$12.74	9,516
2018-03-07	$13.00	$13.10	$12.95	$13.00	$12.74	9,099
2018-03-06	$13.00	$13.15	$12.98	$13.00	$12.74	9,398
2018-03-05	$13.05	$13.40	$12.93	$13.00	$12.74	6,182
2018-03-02	$13.00	$13.20	$12.85	$13.00	$12.74	10,714
2018-03-01	$13.00	$13.15	$13.00	$13.00	$12.74	10,011
2018-02-28	$13.35	$13.35	$13.00	$13.00	$12.74	7,950
2018-02-27	$13.30	$13.40	$13.28	$13.30	$13.04	2,349
2018-02-26	$13.25	$13.35	$13.10	$13.30	$13.04	4,201
2018-02-23	$13.40	$13.60	$13.25	$13.40	$13.13	7,180
2018-02-22	$13.05	$13.75	$13.05	$13.60	$13.33	5,714
2018-02-21	$13.10	$13.40	$12.65	$13.35	$13.09	12,770
2018-02-20	$13.25	$13.55	$12.51	$13.25	$12.99	12,272
2018-02-16	$13.30	$13.85	$13.14	$13.50	$13.23	2,898
2018-02-15	$13.60	$13.60	$13.33	$13.43	$13.16	5,352
2018-02-14	$13.35	$13.95	$13.35	$13.65	$13.38	5,534
2018-02-13	$13.70	$14.00	$13.50	$13.65	$13.38	8,683
2018-02-12	$14.00	$14.00	$13.55	$13.85	$13.58	9,782
2018-02-09	$13.90	$14.00	$13.65	$13.95	$13.67	18,263
2018-02-08	$14.05	$14.05	$13.62	$13.93	$13.65	10,068
2018-02-07	$14.30	$14.40	$14.10	$14.10	$13.82	23,815
2018-02-06	$15.00	$15.30	$14.41	$14.50	$14.21	15,007
2018-02-05	$14.55	$15.05	$14.00	$15.05	$14.75	26,223
2018-02-02	$14.75	$15.55	$14.34	$15.00	$14.70	10,390
2018-02-01	$13.54	$14.80	$13.54	$14.75	$14.46	6,676
2018-01-31	$14.50	$14.85	$13.85	$14.85	$14.56	5,260
2018-01-30	$14.65	$14.65	$13.55	$14.45	$14.16	14,765
2018-01-29	$14.50	$14.85	$14.10	$14.30	$14.02	16,544
2018-01-26	$14.75	$14.85	$14.25	$14.65	$14.36	37,879
2018-01-25	$14.80	$14.85	$14.50	$14.75	$14.46	22,852
2018-01-24	$14.85	$14.85	$14.26	$14.80	$14.51	33,946
2018-01-23	$14.20	$15.08	$12.80	$15.08	$14.78	81,407
2018-01-22	$15.30	$15.50	$12.90	$14.00	$13.72	70,496
2018-01-19	$15.00	$15.05	$14.85	$14.90	$14.60	12,476
2018-01-18	$15.15	$15.15	$14.95	$15.00	$14.70	5,817
2018-01-17	$15.40	$15.40	$14.75	$15.30	$15.00	18,044
2018-01-16	$15.45	$15.80	$15.20	$15.25	$14.95	23,170
2018-01-12	$15.65	$15.70	$15.45	$15.50	$15.19	32,256
2018-01-11	$15.75	$15.80	$15.65	$15.70	$15.39	26,113
2018-01-10	$15.75	$15.80	$15.70	$15.75	$15.44	96,692
2018-01-09	$15.75	$15.85	$15.70	$15.80	$15.49	15,053
2018-01-08	$15.70	$15.80	$15.50	$15.80	$15.49	60,683
2018-01-05	$15.55	$15.70	$15.55	$15.63	$15.32	7,133
2018-01-04	$15.65	$15.65	$15.35	$15.55	$15.24	6,664
2018-01-03	$15.30	$15.70	$15.25	$15.65	$15.34	22,773
2018-01-02	$15.10	$15.45	$15.10	$15.30	$15.00	27,781
2017-12-29	$15.55	$15.60	$15.15	$15.15	$14.85	16,196
2017-12-28	$15.40	$15.75	$15.40	$15.65	$15.34	14,508
2017-12-27	$15.50	$15.70	$15.50	$15.60	$15.29	33,822
2017-12-26	$15.00	$15.75	$15.00	$15.70	$15.39	16,076
2017-12-22	$14.85	$15.10	$14.75	$15.10	$14.80	25,721
2017-12-21	$13.35	$15.14	$13.35	$14.90	$14.60	41,041
2017-12-20	$13.06	$13.45	$13.05	$13.40	$13.13	9,963
2017-12-19	$13.05	$13.20	$13.00	$13.05	$12.79	16,334
2017-12-18	$13.25	$13.42	$12.95	$13.10	$12.84	32,241
2017-12-15	$13.20	$13.35	$13.10	$13.25	$12.99	7,738
2017-12-14	$13.40	$13.40	$13.00	$13.10	$12.84	6,804
2017-12-13	$13.10	$13.10	$12.87	$13.00	$12.74	13,133
2017-12-12	$13.20	$13.20	$12.85	$13.10	$12.84	16,292
2017-12-11	$13.30	$13.30	$13.18	$13.20	$12.94	18,210
2017-12-08	$13.55	$13.70	$13.10	$13.10	$12.84	12,083
2017-12-07	$13.60	$14.20	$13.26	$13.55	$13.28	16,096
2017-12-06	$13.55	$13.83	$13.45	$13.60	$13.33	7,702
2017-12-05	$13.50	$13.65	$13.45	$13.60	$13.33	6,602
2017-12-04	$13.70	$14.00	$13.45	$13.55	$13.28	12,950
2017-12-01	$13.85	$13.85	$13.35	$13.70	$13.43	24,406
2017-11-30	$14.10	$14.20	$13.65	$13.95	$13.67	11,011
2017-11-29	$13.40	$14.10	$13.28	$14.10	$13.82	17,832
2017-11-28	$13.40	$13.90	$13.30	$13.30	$13.04	20,329
2017-11-27	$13.45	$14.00	$13.40	$13.45	$13.18	44,111
2017-11-24	$13.35	$13.50	$13.10	$13.50	$13.23	3,306
2017-11-22	$13.45	$13.53	$13.25	$13.35	$13.09	12,385
2017-11-21	$12.90	$13.20	$12.80	$13.10	$12.84	18,894
2017-11-20	$13.00	$13.20	$12.75	$12.95	$12.69	20,776
2017-11-17	$13.25	$13.25	$12.70	$13.15	$12.89	20,235
2017-11-16	$13.45	$13.55	$13.25	$13.35	$13.09	5,021
2017-11-15	$13.55	$13.55	$13.35	$13.45	$13.18	6,012
2017-11-14	$13.40	$13.55	$13.35	$13.55	$13.28	4,405
2017-11-13	$13.60	$13.75	$13.45	$13.60	$13.33	13,330
2017-11-10	$13.58	$13.80	$13.58	$13.75	$13.48	10,230
2017-11-09	$13.80	$13.80	$13.25	$13.75	$13.48	15,084
2017-11-08	$14.20	$14.20	$13.55	$13.75	$13.48	19,268
2017-11-07	$13.75	$14.40	$13.71	$14.25	$13.97	61,165
2017-11-06	$13.95	$13.95	$13.45	$13.70	$13.43	17,772
2017-11-03	$13.60	$14.05	$13.35	$13.60	$13.33	31,079
2017-11-02	$13.90	$14.42	$13.65	$13.70	$13.43	39,987
2017-11-01	$14.55	$14.60	$13.60	$13.83	$13.55	27,986
2017-10-31	$13.90	$14.39	$13.85	$14.25	$13.97	33,948
2017-10-30	$12.40	$13.90	$12.40	$13.78	$13.50	70,511
2017-10-27	$12.80	$12.95	$12.36	$12.70	$12.45	54,721
2017-10-26	$10.50	$15.00	$10.45	$12.55	$12.30	268,800
2017-10-25	$10.25	$10.35	$10.20	$10.20	$10.00	6,451
2017-10-24	$10.20	$10.24	$10.15	$10.20	$10.00	1,790
2017-10-23	$10.15	$10.25	$9.95	$10.20	$10.00	7,763
2017-10-20	$10.10	$10.40	$10.05	$10.20	$10.00	13,301
2017-10-19	$10.20	$10.30	$10.10	$10.10	$9.90	3,724
2017-10-18	$9.90	$10.25	$9.75	$10.10	$9.90	21,130
2017-10-17	$10.00	$10.05	$9.90	$10.05	$9.85	3,603
2017-10-16	$10.10	$10.15	$9.95	$10.00	$9.80	11,931
2017-10-13	$10.10	$10.20	$10.10	$10.20	$10.00	5,502
2017-10-12	$10.25	$10.30	$10.10	$10.10	$9.90	6,341
2017-10-11	$10.25	$10.45	$10.13	$10.20	$10.00	8,689
2017-10-10	$10.20	$10.35	$10.16	$10.35	$10.14	5,562
2017-10-09	$10.26	$10.35	$10.25	$10.28	$10.07	6,315
2017-10-06	$10.40	$10.40	$10.30	$10.40	$10.19	5,620
2017-10-05	$10.25	$10.40	$10.20	$10.40	$10.19	15,749
2017-10-04	$10.15	$10.30	$10.09	$10.30	$10.10	10,202
2017-10-03	$10.11	$10.25	$10.11	$10.15	$9.95	12,918
2017-10-02	$9.60	$10.15	$9.60	$10.15	$9.95	33,167
2017-09-29	$9.60	$9.80	$9.45	$9.60	$9.41	31,136
2017-09-28	$9.90	$10.20	$9.60	$9.75	$9.56	24,282
2017-09-27	$9.60	$9.80	$9.45	$9.80	$9.61	16,112
2017-09-26	$9.50	$9.60	$9.50	$9.50	$9.31	2,790
2017-09-25	$9.40	$9.61	$9.40	$9.55	$9.36	16,418
2017-09-22	$9.44	$9.55	$9.44	$9.55	$9.36	3,613
2017-09-21	$9.70	$9.75	$9.60	$9.60	$9.41	2,858
2017-09-20	$10.00	$10.05	$9.65	$9.70	$9.51	8,541
2017-09-19	$9.80	$9.95	$9.80	$9.90	$9.70	5,572
2017-09-18	$9.97	$10.10	$9.60	$9.95	$9.75	15,242
2017-09-15	$10.10	$10.20	$9.75	$9.85	$9.65	7,887
2017-09-14	$9.95	$10.15	$9.95	$10.10	$9.90	8,673
2017-09-13	$9.45	$10.20	$9.35	$10.20	$10.00	33,639
2017-09-12	$9.45	$9.55	$9.25	$9.50	$9.31	21,635
2017-09-11	$9.90	$9.90	$9.25	$9.40	$9.21	43,368
2017-09-08	$9.90	$10.00	$9.85	$9.90	$9.70	6,715
2017-09-07	$10.20	$10.25	$9.56	$9.85	$9.65	17,127
2017-09-06	$10.65	$10.65	$10.20	$10.20	$10.00	14,024
2017-09-05	$10.45	$10.95	$10.45	$10.55	$10.34	12,429
2017-09-01	$10.20	$10.45	$10.20	$10.45	$10.24	30,771
2017-08-31	$10.05	$10.15	$10.00	$10.10	$9.90	9,497
2017-08-30	$10.00	$10.10	$9.90	$10.00	$9.80	18,892
2017-08-29	$10.00	$10.05	$9.85	$10.00	$9.80	18,334
2017-08-28	$10.00	$10.15	$10.00	$10.05	$9.85	14,844
2017-08-25	$10.02	$10.05	$9.95	$9.95	$9.75	10,358
2017-08-24	$10.09	$10.10	$10.00	$10.00	$9.80	7,169
2017-08-23	$10.00	$10.05	$10.00	$10.00	$9.80	8,362
2017-08-22	$10.15	$10.15	$10.00	$10.10	$9.90	7,987
2017-08-21	$10.00	$10.20	$10.00	$10.15	$9.95	14,684
2017-08-18	$10.00	$10.20	$9.98	$10.05	$9.85	21,012
2017-08-17	$10.17	$10.20	$10.15	$10.15	$9.95	8,793
2017-08-16	$10.10	$10.20	$10.00	$10.15	$9.95	13,852
2017-08-15	$10.10	$10.10	$9.95	$10.00	$9.80	15,634
2017-08-14	$9.90	$10.45	$9.87	$10.15	$9.95	22,912
2017-08-11	$9.65	$10.00	$9.65	$9.85	$9.65	36,103
2017-08-10	$9.55	$9.75	$9.55	$9.75	$9.56	18,925
2017-08-09	$10.00	$10.10	$9.05	$9.50	$9.31	42,922
2017-08-08	$9.16	$10.15	$9.16	$10.05	$9.85	45,150
2017-08-07	$9.65	$10.25	$8.95	$9.75	$9.56	61,217
2017-08-04	$9.60	$9.85	$9.55	$9.65	$9.46	9,757
2017-08-03	$9.65	$9.65	$8.96	$9.53	$9.34	52,861
2017-08-02	$9.70	$10.00	$9.45	$9.65	$9.46	32,697
2017-08-01	$9.90	$9.96	$9.35	$9.50	$9.31	24,918
2017-07-31	$10.20	$10.49	$9.20	$9.85	$9.65	46,621
2017-07-28	$8.55	$9.95	$8.55	$9.80	$9.61	89,983
2017-07-27	$8.71	$8.79	$8.40	$8.40	$8.23	11,274
2017-07-26	$8.55	$9.35	$8.55	$8.65	$8.48	27,494
2017-07-25	$8.55	$8.90	$8.50	$8.50	$8.33	20,278
2017-07-24	$8.40	$8.50	$8.35	$8.50	$8.33	20,103
2017-07-21	$8.30	$8.40	$8.30	$8.35	$8.18	3,738
2017-07-20	$8.54	$8.54	$8.35	$8.40	$8.23	26,942
2017-07-19	$8.50	$8.55	$8.38	$8.45	$8.28	12,725
2017-07-18	$8.40	$8.55	$8.35	$8.50	$8.33	10,730
2017-07-17	$8.45	$8.60	$8.45	$8.45	$8.28	6,553
2017-07-14	$8.25	$8.55	$8.25	$8.50	$8.33	21,149
2017-07-13	$8.25	$8.35	$8.25	$8.25	$8.09	24,118
2017-07-12	$8.50	$8.53	$8.28	$8.30	$8.14	26,564
2017-07-11	$8.55	$8.55	$8.40	$8.45	$8.28	25,037
2017-07-10	$8.55	$8.75	$8.45	$8.50	$8.33	36,536
2017-07-07	$8.50	$8.70	$8.30	$8.55	$8.38	20,990
2017-07-06	$8.55	$8.85	$8.35	$8.50	$8.33	64,047
2017-07-05	$8.75	$8.85	$8.30	$8.70	$8.53	50,289
2017-07-03	$8.60	$9.00	$8.55	$8.80	$8.63	11,023
2017-06-30	$8.75	$8.85	$8.50	$8.60	$8.43	18,304
2017-06-29	$9.05	$9.05	$8.50	$8.70	$8.53	29,923
2017-06-28	$9.20	$9.25	$9.00	$9.00	$8.82	22,404
2017-06-27	$9.85	$9.85	$9.00	$9.00	$8.82	44,259
2017-06-26	$10.10	$10.80	$9.65	$9.70	$9.51	113,613
2017-06-23	$9.20	$10.60	$9.15	$10.30	$10.10	669,940
2017-06-22	$9.05	$9.30	$9.00	$9.20	$9.02	57,795
2017-06-21	$9.05	$9.15	$9.00	$9.10	$8.92	14,587
2017-06-20	$9.05	$9.20	$9.00	$9.05	$8.87	19,162
2017-06-19	$8.65	$9.20	$8.65	$9.10	$8.92	43,054
2017-06-16	$8.45	$8.70	$8.45	$8.65	$8.48	41,095
2017-06-15	$8.45	$8.75	$8.45	$8.50	$8.33	35,140
2017-06-14	$8.35	$8.80	$8.35	$8.45	$8.28	30,175
2017-06-13	$8.45	$8.55	$8.35	$8.40	$8.23	31,199
2017-06-12	$8.45	$8.60	$8.30	$8.40	$8.23	27,060
2017-06-09	$8.35	$8.56	$8.35	$8.50	$8.33	28,245
2017-06-08	$8.35	$8.65	$8.25	$8.30	$8.14	39,826
2017-06-07	$8.35	$8.43	$8.30	$8.35	$8.18	34,499
2017-06-06	$8.15	$8.40	$8.15	$8.35	$8.18	23,640
2017-06-05	$8.25	$8.50	$8.15	$8.15	$7.99	30,320
2017-06-02	$8.20	$8.65	$8.15	$8.20	$8.04	39,451
2017-06-01	$8.15	$8.35	$8.15	$8.25	$8.09	24,138
2017-05-31	$8.15	$8.28	$8.00	$8.15	$7.99	30,728
2017-05-30	$8.35	$8.40	$8.10	$8.10	$7.94	53,546
2017-05-26	$8.30	$8.35	$8.25	$8.30	$8.14	15,420
2017-05-25	$8.36	$8.40	$8.25	$8.30	$8.14	30,511
2017-05-24	$8.55	$8.65	$8.25	$8.30	$8.14	48,837
2017-05-23	$8.35	$8.70	$8.35	$8.40	$8.23	24,027
2017-05-22	$8.40	$8.41	$8.30	$8.30	$8.14	23,191
2017-05-19	$8.50	$8.65	$8.40	$8.45	$8.28	21,055
2017-05-18	$8.40	$8.75	$8.40	$8.50	$8.33	47,797
2017-05-17	$8.30	$8.48	$8.25	$8.30	$8.14	49,189
2017-05-16	$8.35	$8.70	$8.35	$8.40	$8.23	23,879
2017-05-15	$8.50	$8.50	$8.30	$8.40	$8.23	25,261
2017-05-12	$8.40	$8.65	$8.35	$8.40	$8.23	31,624
2017-05-11	$8.51	$8.90	$8.30	$8.50	$8.33	78,641
2017-05-10	$8.60	$8.65	$8.60	$8.60	$8.43	13,658
2017-05-09	$8.40	$8.95	$8.40	$8.60	$8.43	34,404
2017-05-08	$8.50	$8.60	$8.40	$8.45	$8.28	25,368
2017-05-05	$8.50	$8.50	$8.44	$8.45	$8.28	14,868
2017-05-04	$8.60	$8.60	$8.45	$8.50	$8.33	20,834
2017-05-03	$8.50	$8.68	$8.45	$8.55	$8.38	32,224
2017-05-02	$8.55	$8.55	$8.40	$8.55	$8.38	19,037
2017-05-01	$8.40	$8.75	$8.30	$8.55	$8.38	25,611
2017-04-28	$8.40	$9.00	$8.29	$8.60	$8.43	107,043
2017-04-27	$8.80	$9.00	$8.60	$8.85	$8.67	43,250
2017-04-26	$8.70	$8.85	$8.70	$8.80	$8.63	12,010
2017-04-25	$8.90	$9.00	$8.65	$8.70	$8.53	23,222
2017-04-24	$9.00	$9.10	$8.75	$8.85	$8.67	31,561
2017-04-21	$8.70	$8.90	$8.40	$8.80	$8.63	33,588
2017-04-20	$8.50	$9.00	$8.45	$8.75	$8.58	60,386
2017-04-19	$8.50	$8.55	$8.35	$8.40	$8.23	39,523
2017-04-18	$8.25	$8.50	$8.05	$8.45	$8.28	40,735
2017-04-17	$8.25	$8.35	$8.10	$8.30	$8.14	22,765
2017-04-13	$8.25	$8.45	$8.25	$8.25	$8.09	21,368
2017-04-12	$8.35	$8.50	$8.15	$8.30	$8.14	37,435
2017-04-11	$8.20	$8.40	$8.10	$8.30	$8.14	23,418
2017-04-10	$8.25	$8.40	$8.15	$8.20	$8.04	56,270
2017-04-07	$8.30	$8.50	$8.15	$8.20	$8.04	93,128
2017-04-06	$7.95	$8.30	$7.85	$8.25	$8.09	44,483
2017-04-05	$8.25	$8.25	$7.88	$7.90	$7.74	99,979
2017-04-04	$8.40	$8.70	$8.05	$8.05	$7.89	88,057
2017-04-03	$8.90	$8.90	$8.30	$8.45	$8.28	88,222
2017-03-31	$8.85	$9.07	$8.61	$8.90	$8.72	18,790
2017-03-30	$8.45	$9.00	$8.28	$8.85	$8.67	46,302
2017-03-29	$8.35	$8.60	$8.25	$8.40	$8.23	17,354
2017-03-28	$8.40	$8.45	$8.29	$8.30	$8.14	27,553
2017-03-27	$8.60	$8.75	$8.40	$8.45	$8.28	23,282
2017-03-24	$8.58	$8.90	$8.56	$8.60	$8.43	25,916
2017-03-23	$8.45	$8.75	$8.45	$8.65	$8.48	21,740
2017-03-22	$8.20	$8.60	$8.04	$8.45	$8.28	39,358
2017-03-21	$8.35	$8.70	$8.05	$8.05	$7.89	74,124
2017-03-20	$8.25	$8.40	$8.05	$8.30	$8.14	24,087
2017-03-17	$8.35	$8.39	$8.08	$8.25	$8.09	56,555
2017-03-16	$8.20	$8.40	$7.90	$8.35	$8.18	70,665
2017-03-15	$8.15	$8.35	$8.05	$8.30	$8.14	42,844
2017-03-14	$8.70	$8.70	$8.00	$8.10	$7.94	39,946
2017-03-13	$8.50	$8.70	$8.45	$8.65	$8.48	24,881
2017-03-10	$8.50	$8.65	$8.40	$8.55	$8.38	25,553
2017-03-09	$8.65	$8.65	$8.38	$8.40	$8.23	9,386
2017-03-08	$8.40	$8.80	$8.25	$8.60	$8.43	53,273
2017-03-07	$8.85	$8.85	$8.35	$8.40	$8.23	13,777
2017-03-06	$9.05	$9.35	$8.70	$8.85	$8.67	37,289
2017-03-03	$8.90	$9.07	$8.86	$9.00	$8.82	57,402
2017-03-02	$8.95	$9.10	$8.65	$8.85	$8.67	58,555
2017-03-01	$8.55	$9.18	$8.40	$8.95	$8.77	103,612
2017-02-28	$8.20	$8.40	$7.85	$8.35	$8.18	109,259
2017-02-27	$8.25	$8.45	$8.15	$8.25	$8.09	86,478
2017-02-24	$8.30	$8.43	$8.25	$8.25	$8.09	47,756
2017-02-23	$8.35	$8.44	$8.30	$8.40	$8.23	49,407
2017-02-22	$8.35	$8.55	$8.35	$8.35	$8.18	53,877
2017-02-21	$8.75	$8.75	$8.30	$8.50	$8.33	61,711
2017-02-17	$8.50	$8.80	$8.50	$8.70	$8.53	54,131
2017-02-16	$8.75	$9.05	$8.50	$8.50	$8.33	77,942
2017-02-15	$9.05	$9.05	$8.70	$8.75	$8.58	48,826
2017-02-14	$8.60	$9.28	$8.60	$9.05	$8.87	56,487
2017-02-13	$8.75	$8.75	$8.55	$8.55	$8.38	70,139
2017-02-10	$8.75	$8.75	$8.49	$8.60	$8.43	55,232
2017-02-09	$8.55	$9.05	$8.55	$8.80	$8.63	98,205
2017-02-08	$8.50	$8.75	$8.50	$8.55	$8.38	100,025
2017-02-07	$8.75	$8.85	$8.40	$8.50	$8.33	134,351
2017-02-06	$9.30	$9.30	$8.75	$8.75	$8.58	165,237
2017-02-03	$9.05	$9.05	$8.80	$8.85	$8.67	77,168
2017-02-02	$9.15	$9.15	$8.90	$8.95	$8.77	73,079
2017-02-01	$9.25	$9.60	$9.05	$9.10	$8.92	23,596
2017-01-31	$8.90	$9.20	$8.90	$9.15	$8.97	41,099
2017-01-30	$9.00	$9.10	$8.60	$8.95	$8.77	95,439
2017-01-27	$9.05	$9.10	$9.00	$9.00	$8.82	31,650
2017-01-26	$9.45	$9.45	$9.00	$9.10	$8.92	33,302
2017-01-25	$9.80	$9.90	$9.45	$9.50	$9.31	37,592
2017-01-24	$9.55	$9.95	$9.40	$9.80	$9.61	48,745
2017-01-23	$9.15	$9.65	$9.00	$9.45	$9.26	75,844
2017-01-20	$9.90	$9.90	$9.00	$9.20	$9.02	152,376
2017-01-19	$10.00	$10.10	$9.80	$9.90	$9.70	91,673
2017-01-18	$11.45	$11.55	$8.86	$10.10	$9.90	356,635
2017-01-17	$12.25	$12.45	$12.03	$12.15	$11.91	31,958
2017-01-13	$12.30	$12.43	$12.15	$12.25	$12.01	14,629
2017-01-12	$12.15	$12.30	$11.80	$12.20	$11.96	21,044
2017-01-11	$12.15	$12.45	$11.95	$12.10	$11.86	53,138
2017-01-10	$12.30	$12.50	$12.15	$12.30	$12.06	33,704
2017-01-09	$12.15	$12.53	$12.00	$12.20	$11.96	48,708
2017-01-06	$12.05	$12.20	$11.73	$12.05	$11.81	41,818
2017-01-05	$12.45	$12.45	$11.36	$11.95	$11.71	62,631
2017-01-04	$11.40	$12.50	$11.25	$12.30	$12.06	126,563
2017-01-03	$11.40	$11.45	$10.95	$11.20	$10.98	41,643
2016-12-30	$11.00	$11.65	$10.75	$11.10	$10.88	93,035
2016-12-29	$11.30	$11.35	$11.00	$11.15	$10.93	59,984
2016-12-28	$12.00	$12.00	$11.25	$11.30	$11.08	48,917
2016-12-27	$12.05	$12.13	$11.60	$11.85	$11.61	40,009
2016-12-23	$11.90	$12.00	$11.55	$11.60	$11.37	40,323
2016-12-22	$12.35	$12.35	$11.70	$11.75	$11.52	58,815
2016-12-21	$13.10	$13.25	$12.15	$12.25	$12.01	58,104
2016-12-20	$12.80	$14.24	$12.54	$13.00	$12.74	249,360
2016-12-19	$12.10	$12.65	$11.81	$12.55	$12.30	145,361
2016-12-16	$11.85	$11.92	$11.45	$11.60	$11.37	72,837
2016-12-15	$11.57	$11.80	$11.50	$11.70	$11.47	23,841
2016-12-14	$11.80	$11.80	$11.49	$11.50	$11.27	31,906
2016-12-13	$11.60	$11.80	$11.60	$11.75	$11.52	57,454
2016-12-12	$11.75	$11.75	$11.50	$11.65	$11.42	27,141
2016-12-09	$11.70	$12.00	$11.55	$11.70	$11.47	62,598
2016-12-08	$11.45	$11.70	$11.38	$11.70	$11.47	39,490
2016-12-07	$11.45	$11.55	$11.30	$11.45	$11.22	27,887
2016-12-06	$11.55	$11.65	$10.95	$11.60	$11.37	42,044
2016-12-05	$10.85	$11.65	$10.80	$11.50	$11.27	82,198
2016-12-02	$11.60	$11.70	$10.75	$10.75	$10.54	51,606
2016-12-01	$11.15	$11.85	$11.15	$11.75	$11.52	80,925
2016-11-30	$11.30	$11.30	$10.70	$11.05	$10.83	54,716
2016-11-29	$11.10	$11.30	$11.00	$11.25	$11.03	38,339
2016-11-28	$11.40	$11.45	$11.00	$11.20	$10.98	57,122
2016-11-25	$11.40	$11.41	$11.20	$11.35	$11.12	18,104
2016-11-23	$11.10	$11.35	$11.00	$11.30	$11.08	30,659
2016-11-22	$11.20	$11.25	$10.90	$11.15	$10.93	46,056
2016-11-21	$10.90	$11.15	$10.80	$11.05	$10.83	67,489
2016-11-18	$11.20	$11.45	$10.40	$10.80	$10.59	117,981
2016-11-17	$10.95	$11.50	$10.78	$11.25	$11.03	140,753
2016-11-16	$10.70	$10.95	$10.70	$10.95	$10.73	69,751
2016-11-15	$10.10	$10.90	$10.10	$10.65	$10.44	107,154
2016-11-14	$10.00	$10.45	$9.85	$10.10	$9.90	183,356
2016-11-11	$9.80	$10.05	$9.75	$9.90	$9.70	143,169
2016-11-10	$9.75	$9.85	$9.65	$9.75	$9.56	54,661
2016-11-09	$9.55	$9.85	$9.26	$9.65	$9.46	72,529
2016-11-08	$9.63	$9.75	$9.50	$9.60	$9.41	33,488
2016-11-07	$9.70	$9.80	$9.25	$9.75	$9.56	71,336
2016-11-04	$9.10	$9.45	$9.03	$9.20	$9.02	43,954
2016-11-03	$9.25	$9.30	$8.95	$9.05	$8.87	48,568
2016-11-02	$9.70	$9.80	$9.25	$9.30	$9.12	90,926
2016-11-01	$9.50	$9.90	$9.35	$9.80	$9.61	45,508
2016-10-31	$9.65	$9.65	$9.35	$9.45	$9.26	47,417
2016-10-28	$9.50	$9.75	$9.10	$9.60	$9.41	72,463
2016-10-27	$9.65	$9.75	$9.08	$9.25	$9.07	75,840
2016-10-26	$9.80	$9.80	$9.45	$9.45	$9.26	84,576
2016-10-25	$9.90	$10.15	$9.75	$9.85	$9.65	81,251
2016-10-24	$9.80	$10.10	$9.80	$9.95	$9.75	107,128
2016-10-21	$9.92	$9.92	$9.60	$9.85	$9.65	45,130
2016-10-20	$9.89	$10.12	$9.76	$9.92	$9.72	118,176
2016-10-19	$9.49	$9.94	$9.41	$9.92	$9.72	83,361
2016-10-18	$9.50	$9.56	$9.34	$9.44	$9.25	81,363
2016-10-17	$9.52	$9.64	$9.25	$9.47	$9.28	68,440
2016-10-14	$9.63	$9.79	$9.36	$9.44	$9.25	110,520
2016-10-13	$9.91	$10.07	$9.54	$9.55	$9.36	108,761
2016-10-12	$10.27	$10.30	$9.84	$9.98	$9.78	94,357
2016-10-11	$10.30	$10.39	$10.07	$10.20	$10.00	139,600
2016-10-10	$10.46	$10.61	$10.26	$10.29	$10.09	105,356
2016-10-07	$10.47	$10.55	$10.15	$10.32	$10.12	96,909
2016-10-06	$10.70	$10.89	$10.40	$10.51	$10.30	223,162
2016-10-05	$10.77	$10.99	$10.40	$10.74	$10.53	333,018
2016-10-04	$12.24	$12.54	$9.76	$10.77	$10.56	895,641
2016-10-03	$16.84	$17.14	$16.83	$17.01	$16.67	62,780
2016-09-30	$16.64	$17.35	$16.64	$16.99	$16.65	140,008
2016-09-29	$17.45	$17.71	$16.97	$17.00	$16.66	66,568
2016-09-28	$17.14	$17.41	$17.14	$17.37	$17.03	31,165
2016-09-27	$17.23	$17.38	$17.12	$17.13	$16.79	14,607
2016-09-26	$17.26	$17.40	$17.05	$17.25	$16.91	29,400
2016-09-23	$17.80	$17.80	$17.26	$17.29	$16.95	13,981
2016-09-22	$17.50	$17.85	$17.22	$17.80	$17.45	48,749
2016-09-21	$17.32	$17.49	$17.02	$17.49	$17.14	29,845
2016-09-20	$16.97	$17.40	$16.97	$17.15	$16.81	18,488
2016-09-19	$17.55	$17.85	$16.99	$17.10	$16.76	33,467
2016-09-16	$17.93	$18.00	$17.40	$17.52	$17.17	47,255
2016-09-15	$17.73	$18.14	$17.57	$17.97	$17.61	36,401
2016-09-14	$17.80	$17.80	$17.52	$17.67	$17.32	22,963
2016-09-13	$17.61	$17.92	$17.21	$17.39	$17.05	30,893
2016-09-12	$17.58	$17.82	$17.18	$17.76	$17.41	79,164
2016-09-09	$18.39	$18.39	$17.21	$17.34	$17.00	45,838
2016-09-08	$18.58	$18.66	$18.23	$18.34	$17.98	49,708
2016-09-07	$17.59	$18.56	$17.59	$18.45	$18.08	29,697
2016-09-06	$17.37	$17.78	$17.24	$17.75	$17.40	41,804
2016-09-02	$17.40	$17.91	$17.06	$17.31	$16.97	117,563
2016-09-01	$18.82	$18.85	$17.50	$17.61	$17.26	83,988
2016-08-31	$18.90	$19.09	$18.56	$18.67	$18.30	253,525
2016-08-30	$18.58	$18.99	$18.50	$18.90	$18.53	37,442
2016-08-29	$18.24	$18.68	$18.06	$18.50	$18.13	61,591
2016-08-26	$18.21	$18.42	$17.19	$18.33	$17.97	56,131
2016-08-25	$17.81	$18.40	$17.81	$18.33	$17.97	58,839
2016-08-24	$18.40	$18.60	$17.66	$18.01	$17.65	68,135
2016-08-23	$17.79	$18.36	$17.77	$18.23	$17.87	86,447
2016-08-22	$17.87	$18.00	$17.53	$17.84	$17.49	33,036
2016-08-19	$17.38	$18.00	$17.38	$17.92	$17.56	46,672
2016-08-18	$17.36	$17.66	$17.21	$17.42	$17.07	66,015
2016-08-17	$18.15	$18.16	$16.89	$17.33	$16.99	181,878
2016-08-16	$17.23	$17.34	$17.00	$17.28	$16.94	35,710
2016-08-15	$17.18	$17.37	$17.07	$17.23	$16.89	49,539
2016-08-12	$17.06	$17.41	$17.06	$17.35	$17.01	35,739
2016-08-11	$16.95	$17.37	$16.75	$17.28	$16.94	43,462
2016-08-10	$17.88	$18.00	$16.87	$16.96	$16.62	171,303
2016-08-09	$17.46	$18.25	$17.46	$17.86	$17.51	57,821
2016-08-08	$17.30	$17.94	$17.11	$17.60	$17.25	176,491
2016-08-05	$18.09	$18.82	$18.00	$18.42	$18.05	108,393
2016-08-04	$17.67	$18.45	$17.12	$18.02	$17.66	38,126
2016-08-03	$16.78	$17.83	$16.49	$17.70	$17.35	104,947
2016-08-02	$18.83	$19.00	$16.94	$17.07	$16.73	208,288
2016-08-01	$19.49	$19.73	$18.81	$19.08	$18.70	68,757
2016-07-29	$18.90	$20.17	$18.90	$19.36	$18.98	142,978
2016-07-28	$19.22	$19.30	$18.47	$18.56	$18.19	59,602
2016-07-27	$19.61	$19.80	$19.22	$19.27	$18.89	39,892
2016-07-26	$19.93	$19.93	$19.53	$19.74	$19.35	16,868
2016-07-25	$19.94	$20.14	$19.55	$19.90	$19.51	48,923
2016-07-22	$19.72	$19.91	$19.53	$19.80	$19.41	34,022
2016-07-21	$20.01	$20.56	$19.66	$19.73	$19.34	38,854
2016-07-20	$19.84	$20.83	$19.84	$20.00	$19.60	35,649
2016-07-19	$19.78	$19.94	$19.58	$19.85	$19.46	22,704
2016-07-18	$20.03	$20.67	$19.61	$19.67	$19.28	26,107
2016-07-15	$20.04	$20.04	$19.63	$19.97	$19.57	22,414
2016-07-14	$20.74	$20.74	$19.00	$19.88	$19.49	64,525
2016-07-13	$21.54	$21.66	$20.21	$20.41	$20.01	57,758
2016-07-12	$21.87	$21.98	$21.42	$21.48	$21.05	31,386
2016-07-11	$21.90	$22.00	$21.25	$21.75	$21.32	34,016
2016-07-08	$21.02	$22.53	$20.68	$22.13	$21.69	63,848
2016-07-07	$21.23	$21.36	$20.50	$20.93	$20.51	48,433
2016-07-06	$21.02	$21.53	$20.82	$21.19	$20.77	36,445
2016-07-05	$21.29	$21.30	$20.97	$21.04	$20.62	28,012
2016-07-01	$21.80	$21.88	$21.27	$21.39	$20.97	34,353
2016-06-30	$22.01	$22.17	$21.63	$21.76	$21.33	66,711
2016-06-29	$21.76	$22.01	$21.55	$22.00	$21.56	47,959
2016-06-28	$20.23	$21.90	$20.10	$21.21	$20.79	57,021
2016-06-27	$20.64	$20.86	$20.27	$20.34	$19.94	30,667
2016-06-24	$20.63	$21.13	$20.11	$20.66	$20.25	174,611
2016-06-23	$21.61	$21.96	$21.35	$21.48	$21.05	41,513
2016-06-22	$21.41	$21.99	$21.26	$21.34	$20.92	25,152
2016-06-21	$21.78	$21.78	$20.70	$21.48	$21.05	62,082
2016-06-20	$20.61	$21.99	$20.48	$21.34	$20.92	47,008
2016-06-17	$20.83	$20.84	$20.02	$20.44	$20.03	69,629
2016-06-16	$20.49	$20.87	$19.90	$20.77	$20.36	35,903
2016-06-15	$20.41	$21.44	$20.20	$20.52	$20.11	37,501
2016-06-14	$19.80	$20.47	$19.42	$20.19	$19.79	50,383
2016-06-13	$21.23	$21.67	$19.72	$19.88	$19.49	56,343
2016-06-10	$21.38	$21.65	$20.93	$21.35	$20.93	60,450
2016-06-09	$19.50	$21.75	$19.50	$21.48	$21.05	171,361
2016-06-08	$18.99	$19.50	$18.78	$19.14	$18.76	27,908
2016-06-07	$18.56	$18.94	$18.56	$18.82	$18.45	27,651
2016-06-06	$18.26	$19.05	$18.26	$18.63	$18.26	42,191
2016-06-03	$18.65	$19.09	$18.55	$18.97	$18.59	25,663
2016-06-02	$18.94	$18.96	$18.75	$18.78	$18.41	24,738
2016-06-01	$18.60	$19.09	$18.36	$18.94	$18.56	32,984
2016-05-31	$18.97	$19.08	$18.45	$18.54	$18.17	22,968
2016-05-27	$18.39	$19.21	$18.39	$18.99	$18.61	26,346
2016-05-26	$18.69	$18.69	$18.27	$18.44	$18.07	24,580
2016-05-25	$20.39	$20.66	$18.70	$18.86	$18.49	56,126
2016-05-24	$19.18	$20.23	$18.98	$20.13	$19.73	83,307
2016-05-23	$18.33	$19.22	$18.33	$18.99	$18.61	42,649
2016-05-20	$18.53	$18.68	$18.15	$18.27	$17.91	35,816
2016-05-19	$18.49	$18.72	$18.07	$18.53	$18.16	44,087
2016-05-18	$17.58	$18.70	$17.58	$18.51	$18.14	70,333
2016-05-17	$18.19	$18.57	$17.54	$17.56	$17.21	46,214
2016-05-16	$17.79	$18.51	$17.43	$18.23	$17.87	47,396
2016-05-13	$17.09	$17.91	$16.95	$17.47	$17.12	48,652
2016-05-12	$17.47	$17.47	$16.57	$17.18	$16.84	44,622
2016-05-11	$17.48	$18.13	$16.51	$17.39	$17.05	50,964
2016-05-10	$17.09	$17.76	$16.73	$17.59	$17.24	65,860
2016-05-09	$16.59	$17.43	$16.45	$17.09	$16.75	69,444
2016-05-06	$16.52	$16.69	$16.06	$16.59	$16.26	57,234
2016-05-05	$15.93	$17.46	$15.74	$16.56	$16.23	110,437
2016-05-04	$16.38	$16.96	$15.74	$15.85	$15.54	119,631
2016-05-03	$14.84	$16.59	$14.80	$16.55	$16.22	116,777
2016-05-02	$16.15	$16.31	$14.64	$14.88	$14.58	151,994
2016-04-29	$16.82	$16.82	$15.54	$16.37	$16.05	102,632
2016-04-28	$15.90	$16.16	$15.65	$15.76	$15.45	48,300
2016-04-27	$15.54	$16.41	$15.54	$16.12	$15.80	52,981
2016-04-26	$15.80	$15.85	$15.53	$15.56	$15.25	34,190
2016-04-25	$16.21	$16.21	$15.70	$15.88	$15.57	21,195
2016-04-22	$15.79	$16.21	$15.69	$16.20	$15.88	19,199
2016-04-21	$15.72	$15.88	$15.50	$15.74	$15.43	80,548
2016-04-20	$15.58	$15.78	$15.17	$15.66	$15.35	58,614
2016-04-19	$15.56	$15.75	$15.25	$15.49	$15.18	61,899
2016-04-18	$15.49	$15.67	$15.35	$15.47	$15.16	49,008
2016-04-15	$15.47	$15.65	$15.29	$15.44	$15.13	71,774
2016-04-14	$15.88	$15.88	$15.38	$15.40	$15.09	67,071
2016-04-13	$15.62	$16.13	$15.17	$15.80	$15.49	63,501
2016-04-12	$15.78	$15.78	$15.25	$15.60	$15.29	73,947
2016-04-11	$14.77	$15.73	$14.63	$15.55	$15.24	123,639
2016-04-08	$14.88	$15.26	$14.49	$14.50	$14.21	203,934
2016-04-07	$14.93	$15.75	$14.50	$14.65	$14.36	137,599
2016-04-06	$14.50	$15.16	$14.50	$15.15	$14.85	148,396
2016-04-05	$15.50	$15.55	$14.05	$14.49	$14.20	310,257
2016-04-04	$18.00	$18.15	$15.38	$15.51	$15.20	462,950
2016-04-01	$19.00	$19.48	$19.00	$19.36	$18.98	38,912
2016-03-31	$19.19	$19.42	$19.10	$19.16	$18.78	80,599
2016-03-30	$19.81	$19.94	$19.02	$19.24	$18.86	63,850
2016-03-29	$18.95	$20.12	$18.61	$19.79	$19.40	63,875
2016-03-28	$18.76	$19.22	$18.47	$18.91	$18.53	29,303
2016-03-24	$18.56	$19.09	$18.26	$18.79	$18.42	31,827
2016-03-23	$18.91	$19.47	$18.71	$18.76	$18.39	57,868
2016-03-22	$18.63	$19.33	$18.49	$19.08	$18.70	68,450
2016-03-21	$18.49	$18.80	$18.32	$18.63	$18.26	33,948
2016-03-18	$18.72	$18.90	$18.59	$18.65	$18.28	39,348
2016-03-17	$18.16	$18.89	$18.16	$18.72	$18.35	52,241
2016-03-16	$18.25	$18.60	$18.25	$18.32	$17.96	51,705
2016-03-15	$18.61	$18.90	$17.99	$18.27	$17.91	83,194
2016-03-14	$18.41	$18.90	$18.30	$18.85	$18.48	60,106
2016-03-11	$18.55	$18.59	$18.19	$18.40	$18.04	92,533
2016-03-10	$18.48	$18.72	$18.23	$18.30	$17.94	74,351
2016-03-09	$18.21	$18.52	$18.19	$18.34	$17.98	53,357
2016-03-08	$18.07	$18.80	$18.07	$18.18	$17.82	44,110
2016-03-07	$18.00	$19.00	$17.76	$18.36	$18.00	68,418
2016-03-04	$17.64	$18.10	$17.64	$17.89	$17.54	41,702
2016-03-03	$17.75	$18.11	$17.59	$17.73	$17.38	69,653
2016-03-02	$17.64	$18.25	$17.60	$17.81	$17.46	54,237
2016-03-01	$17.85	$18.00	$17.31	$17.76	$17.41	72,148
2016-02-29	$17.94	$18.74	$17.83	$17.83	$17.48	69,933
2016-02-26	$17.95	$18.00	$17.72	$17.94	$17.58	46,920
2016-02-25	$17.24	$18.01	$17.17	$17.85	$17.50	60,904
2016-02-24	$16.55	$17.59	$16.27	$17.27	$16.93	47,133
2016-02-23	$16.48	$17.00	$15.73	$16.82	$16.49	96,860
2016-02-22	$18.16	$18.26	$16.05	$16.13	$15.81	150,386
2016-02-19	$16.71	$18.15	$16.71	$17.67	$17.32	73,652
2016-02-18	$17.00	$17.75	$16.50	$16.88	$16.55	57,692
2016-02-17	$17.11	$17.51	$16.37	$17.34	$17.00	100,247
2016-02-16	$16.57	$17.22	$16.32	$17.04	$16.70	86,272
2016-02-12	$16.05	$16.45	$16.03	$16.24	$15.92	70,695
2016-02-11	$15.76	$16.20	$15.76	$15.89	$15.57	84,206
2016-02-10	$16.06	$17.20	$15.99	$16.14	$15.82	98,812
2016-02-09	$15.21	$15.91	$15.06	$15.74	$15.43	128,378
2016-02-08	$14.80	$16.00	$14.62	$15.07	$14.77	171,895
2016-02-05	$18.10	$18.23	$14.54	$14.59	$14.30	489,944
2016-02-04	$18.28	$19.09	$18.01	$18.18	$17.82	41,155
2016-02-03	$19.57	$19.57	$17.84	$18.30	$17.94	103,603
2016-02-02	$19.17	$19.46	$19.04	$19.27	$18.89	23,548
2016-02-01	$19.71	$20.00	$19.17	$19.27	$18.89	118,422
2016-01-29	$18.34	$19.54	$18.04	$19.45	$19.06	91,509
2016-01-28	$18.44	$18.92	$17.42	$18.24	$17.88	173,222
2016-01-27	$20.30	$20.33	$18.31	$18.38	$18.02	134,935
2016-01-26	$21.14	$21.34	$20.16	$20.30	$19.90	105,017
2016-01-25	$20.93	$21.38	$20.23	$21.13	$20.71	78,127
2016-01-22	$21.30	$21.32	$20.00	$20.89	$20.48	138,553
2016-01-21	$21.83	$21.95	$20.65	$20.92	$20.51	130,469
2016-01-20	$21.14	$22.20	$20.76	$21.81	$21.38	156,084
2016-01-19	$20.84	$22.48	$20.69	$21.70	$21.27	125,439
2016-01-15	$20.13	$20.75	$20.08	$20.74	$20.33	102,065
2016-01-14	$20.73	$21.45	$20.12	$20.80	$20.39	103,693
2016-01-13	$22.80	$22.80	$20.53	$20.71	$20.30	102,701
2016-01-12	$22.44	$22.91	$22.10	$22.48	$22.03	128,783
2016-01-11	$25.39	$25.54	$21.43	$22.11	$21.67	142,054
2016-01-08	$25.50	$25.99	$24.55	$24.56	$24.07	98,921
2016-01-07	$25.77	$26.05	$24.90	$25.24	$24.74	49,617
2016-01-06	$25.75	$26.99	$25.15	$26.26	$25.74	110,367
2016-01-05	$26.68	$27.08	$25.77	$26.00	$25.48	146,815
2016-01-04	$27.67	$28.00	$25.76	$26.33	$25.81	109,749
2015-12-31	$28.03	$28.31	$27.26	$28.03	$27.47	154,327
2015-12-30	$27.85	$28.50	$27.60	$28.12	$27.56	50,088
2015-12-29	$27.00	$27.85	$27.00	$27.78	$27.23	44,376
2015-12-28	$26.17	$27.00	$26.00	$26.97	$26.44	60,433
2015-12-24	$27.58	$27.58	$26.00	$26.18	$25.66	74,124
2015-12-23	$28.64	$28.64	$27.67	$27.76	$27.21	48,743
2015-12-22	$27.30	$29.12	$27.07	$28.60	$28.03	90,179
2015-12-21	$26.01	$27.33	$26.01	$27.11	$26.57	102,219
2015-12-18	$25.76	$27.10	$25.39	$25.95	$25.44	463,946
2015-12-17	$25.95	$26.03	$24.62	$24.68	$24.19	140,333
2015-12-16	$27.05	$27.07	$25.56	$25.85	$25.34	69,769
2015-12-15	$26.56	$27.73	$26.56	$26.96	$26.43	45,558
2015-12-14	$28.02	$28.18	$26.21	$26.43	$25.91	174,676
2015-12-11	$29.86	$29.94	$28.15	$28.30	$27.74	76,520
2015-12-10	$30.00	$30.59	$30.00	$30.11	$29.51	42,247
2015-12-09	$30.86	$30.91	$29.11	$29.88	$29.29	69,403
2015-12-08	$30.78	$31.20	$30.68	$30.90	$30.29	57,690
2015-12-07	$30.95	$31.45	$30.38	$30.90	$30.29	83,782
2015-12-04	$30.08	$31.68	$30.08	$30.74	$30.13	59,751
2015-12-03	$31.40	$31.57	$30.01	$30.30	$29.70	58,274
2015-12-02	$30.94	$31.70	$30.90	$31.40	$30.78	95,050
2015-12-01	$30.94	$32.00	$30.71	$30.88	$30.27	34,521
2015-11-30	$31.06	$31.83	$30.55	$31.01	$30.39	48,693
2015-11-27	$32.00	$33.18	$30.90	$31.55	$30.92	59,086
2015-11-25	$30.08	$32.00	$30.00	$31.76	$31.13	64,835
2015-11-24	$30.09	$30.44	$29.87	$30.09	$29.49	17,228
2015-11-23	$28.89	$30.50	$28.63	$30.25	$29.65	33,736
2015-11-20	$30.24	$30.24	$28.50	$28.89	$28.32	73,875
2015-11-19	$29.70	$30.05	$29.05	$29.99	$29.40	55,005
2015-11-18	$29.16	$29.97	$28.84	$29.80	$29.21	82,026
2015-11-17	$29.95	$29.95	$28.16	$29.16	$28.58	84,147
2015-11-16	$29.75	$30.10	$29.65	$29.77	$29.18	55,159
2015-11-13	$29.11	$30.54	$29.11	$29.64	$29.05	54,269
2015-11-12	$32.68	$32.69	$26.10	$29.14	$28.56	255,783
2015-11-11	$32.64	$33.19	$32.46	$32.69	$32.04	31,894
2015-11-10	$32.22	$32.65	$31.23	$32.38	$31.74	59,033
2015-11-09	$32.33	$33.25	$31.68	$32.13	$31.49	94,341
2015-11-06	$31.05	$32.13	$30.92	$31.90	$31.27	98,224
2015-11-05	$29.75	$31.13	$29.70	$30.86	$30.25	109,115
2015-11-04	$30.03	$30.06	$28.71	$29.98	$29.39	86,092
2015-11-03	$28.20	$30.03	$28.16	$29.99	$29.40	224,931
2015-11-02	$27.00	$28.22	$26.80	$27.99	$27.43	278,616
2015-10-30	$26.98	$27.44	$24.91	$26.50	$25.97	123,949
2015-10-29	$26.65	$26.85	$24.57	$25.09	$24.59	101,128
2015-10-28	$26.25	$26.91	$26.25	$26.50	$25.97	37,149
2015-10-27	$26.41	$26.94	$26.10	$26.25	$25.73	23,812
2015-10-26	$26.00	$26.62	$26.00	$26.06	$25.54	26,722
2015-10-23	$25.88	$26.45	$25.76	$25.98	$25.46	26,439
2015-10-22	$26.50	$26.90	$25.75	$25.85	$25.34	53,071
2015-10-21	$27.04	$27.22	$26.23	$26.41	$25.89	20,087
2015-10-20	$27.12	$27.49	$26.73	$26.91	$26.38	24,987
2015-10-19	$26.00	$27.30	$25.83	$27.12	$26.58	69,173
2015-10-16	$26.12	$26.12	$25.75	$25.83	$25.32	15,133
2015-10-15	$25.15	$26.13	$25.15	$26.01	$25.49	23,118
2015-10-14	$26.03	$26.03	$25.08	$25.24	$24.74	39,014
2015-10-13	$26.48	$26.88	$25.76	$25.84	$25.33	64,316
2015-10-12	$26.95	$27.27	$26.00	$26.69	$26.16	63,316
2015-10-09	$26.42	$27.03	$26.31	$26.48	$25.95	40,745
2015-10-08	$27.24	$27.36	$26.31	$26.37	$25.85	23,969
2015-10-07	$26.70	$27.50	$26.33	$27.18	$26.64	71,655
2015-10-06	$27.40	$27.81	$26.32	$26.70	$26.17	53,740
2015-10-05	$26.25	$27.49	$26.25	$26.97	$26.44	79,673
2015-10-02	$25.18	$26.05	$25.00	$25.75	$25.24	35,327
2015-10-01	$24.34	$25.21	$24.04	$24.94	$24.45	26,827
2015-09-30	$24.95	$26.29	$24.30	$24.36	$23.88	130,658
2015-09-29	$23.76	$25.42	$23.62	$24.92	$24.43	34,758
2015-09-28	$24.25	$24.75	$23.30	$23.87	$23.40	64,452
2015-09-25	$27.95	$27.95	$25.70	$26.01	$25.49	108,893
2015-09-24	$27.65	$28.22	$27.36	$27.69	$27.14	86,808
2015-09-23	$27.75	$27.75	$27.05	$27.50	$26.95	38,536
2015-09-22	$27.35	$28.43	$27.18	$27.46	$26.92	86,946
2015-09-21	$26.30	$27.89	$26.10	$27.78	$27.23	117,574
2015-09-18	$24.75	$26.34	$24.75	$26.16	$25.64	111,432
2015-09-17	$24.50	$25.00	$24.47	$24.95	$24.46	43,049
2015-09-16	$24.39	$24.87	$24.32	$24.50	$24.01	10,664
2015-09-15	$24.68	$24.70	$24.48	$24.49	$24.00	17,996
2015-09-14	$24.22	$24.75	$24.20	$24.61	$24.12	8,483
2015-09-11	$24.49	$24.73	$24.30	$24.62	$24.13	8,630
2015-09-10	$24.00	$24.50	$23.96	$24.49	$24.00	17,988
2015-09-09	$24.75	$24.75	$23.89	$24.24	$23.76	46,488
2015-09-08	$24.50	$24.90	$24.29	$24.64	$24.15	18,452

Iradimed Corp (IRMD) News Headlines

Recent Iradimed Corp (IRMD) News

Similar Companies to Iradimed Corp (IRMD) in the Medical Devices Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Medtronic Plc	MDT	Medical Devices	Healthcare	90,000
Abbott Laboratories	ABT	Medical Devices	Healthcare	69,000
Stryker Corp	SYK	Medical Devices	Healthcare	37,000
Boston Scientific Corp	BSX	Medical Devices	Healthcare	30,000
Zimmer Biomet Holdings Inc	ZBH	Medical Devices	Healthcare	26,000
Edwards Lifesciences Corp	EW	Medical Devices	Healthcare	23,900
Integra Lifesciences Holdings Corp	IART	Medical Devices	Healthcare	19,000
Smith & Nephew plc	SNN	Medical Devices	Healthcare	16,000
Integer Holdings Corp	ITGR	Medical Devices	Healthcare	16,000
Bruker Corp	BRKR	Medical Devices	Healthcare	11,000

Iradimed Corp (IRMD) Exchange: NASDAQ