Knoll Inc (KNL) Stock

Data as of April 19, 2024

$25.04 ($0.00) 0.00%

Knoll Inc - Daily Information

Click for more stock information on Knoll Inc.

Daily Information	Data
Date	April 19, 2024
Open	$25.04
Previous Close	$25.04
High	$25.04
Low	$25.04
Adjusted Open	$25.04
Previous Adjusted Close	$25.04
Adjusted High	$25.04
Adjusted Low	$25.04

About Knoll Inc (KNL)

Knoll Inc is a design firm that creates timeless pieces for the home and office. Founded in 1938 by Hans and Florence Knoll, the company has grown from a small family business to a global enterprise. Knoll is best known for its modern designs, from the Barcelona chair to the Eames chair and many others. Knoll has maintained its focus on creating aesthetically-pleasing, functional workspaces and living environments. The company has also invested in the latest technologies and design trends, striving to remain at the forefront of the industry. Across the companyâs product lines, which include furniture, Leathers, fabrics and textiles, Knoll has been able to produce interesting, creative pieces that continue to impress and inspire its customers. With locations in more than 40 countries and offices around the globe, Knoll has become an international name recognized for its commitment to style, quality and customers satisfaction.

Invest in Knoll Inc (KNL)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Knoll Inc (KNL)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-05-12	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-05-11	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-05-10	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-05-09	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-05-08	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-05-05	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-05-04	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-05-03	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-05-02	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-05-01	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-04-28	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-04-27	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-04-26	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-04-25	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-04-24	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-04-21	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-04-20	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-04-19	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-04-18	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-04-17	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-04-14	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-04-13	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-04-12	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-04-11	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-04-10	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-04-06	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-04-05	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-04-04	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-04-03	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-03-31	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-03-30	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-03-29	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-03-28	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-03-27	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-03-24	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-03-23	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-03-22	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-03-21	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-03-20	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-03-17	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-03-16	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-03-15	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-03-14	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-03-13	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-03-10	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-03-09	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-03-08	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-03-07	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-03-06	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-03-03	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-03-02	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-03-01	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-02-28	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-02-27	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-02-24	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-02-23	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-02-22	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-02-21	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-02-17	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-02-16	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-02-15	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-02-14	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-02-13	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-02-10	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-02-09	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-02-08	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-02-07	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-02-06	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-02-03	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-02-02	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-02-01	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-01-31	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-01-30	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-01-27	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-01-26	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-01-25	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-01-24	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-01-23	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-01-20	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-01-19	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-01-18	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-01-17	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-01-13	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-01-12	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-01-11	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-01-10	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-01-09	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-01-06	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-01-05	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-01-04	$25.04	$25.04	$25.04	$25.04	$25.04	0
2023-01-03	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-12-30	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-12-29	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-12-28	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-12-27	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-12-23	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-12-22	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-12-21	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-12-20	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-12-19	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-12-16	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-12-15	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-12-14	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-12-13	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-12-12	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-12-09	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-12-08	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-12-07	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-12-06	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-12-05	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-12-02	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-12-01	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-11-30	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-11-29	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-11-28	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-11-25	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-11-23	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-11-22	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-11-21	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-11-18	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-11-17	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-11-16	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-11-15	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-11-14	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-11-11	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-11-10	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-11-09	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-11-08	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-11-07	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-11-04	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-11-03	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-11-02	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-11-01	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-10-31	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-10-28	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-10-27	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-10-26	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-10-25	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-10-24	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-10-21	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-10-20	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-10-19	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-10-18	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-10-17	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-10-14	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-10-13	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-10-12	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-10-11	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-10-10	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-10-07	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-10-06	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-10-05	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-10-04	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-10-03	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-09-30	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-09-29	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-09-28	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-09-27	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-09-26	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-09-23	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-09-22	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-09-21	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-09-20	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-09-19	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-09-16	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-09-15	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-09-14	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-09-13	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-09-12	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-09-09	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-09-08	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-09-07	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-09-06	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-09-02	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-09-01	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-08-31	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-08-30	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-08-29	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-08-26	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-08-25	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-08-24	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-08-23	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-08-22	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-08-19	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-08-18	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-08-17	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-08-16	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-08-15	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-08-12	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-08-11	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-08-10	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-08-09	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-08-08	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-08-05	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-08-04	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-08-03	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-08-02	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-08-01	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-07-29	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-07-28	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-07-27	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-07-26	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-07-25	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-07-22	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-07-21	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-07-20	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-07-19	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-07-18	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-07-15	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-07-14	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-07-13	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-07-12	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-07-11	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-07-08	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-07-07	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-07-06	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-07-05	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-07-01	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-06-30	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-06-29	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-06-28	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-06-27	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-06-24	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-06-23	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-06-22	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-06-21	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-06-17	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-06-16	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-06-15	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-06-14	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-06-13	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-06-10	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-06-09	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-06-08	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-06-07	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-06-06	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-06-03	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-06-02	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-06-01	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-05-31	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-05-27	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-05-26	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-05-25	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-05-24	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-05-23	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-05-20	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-05-19	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-05-18	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-05-17	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-05-16	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-05-13	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-05-12	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-05-11	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-05-10	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-05-09	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-05-06	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-05-05	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-05-04	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-05-03	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-05-02	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-04-29	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-04-28	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-04-27	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-04-26	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-04-25	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-04-22	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-04-21	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-04-20	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-04-19	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-04-18	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-04-14	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-04-13	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-04-12	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-04-11	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-04-08	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-04-07	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-04-06	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-04-05	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-04-04	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-04-01	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-03-31	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-03-30	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-03-29	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-03-28	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-03-25	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-03-24	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-03-23	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-03-22	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-03-21	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-03-18	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-03-17	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-03-16	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-03-15	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-03-14	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-03-11	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-03-10	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-03-09	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-03-08	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-03-07	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-03-04	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-03-03	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-03-02	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-03-01	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-02-28	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-02-25	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-02-24	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-02-23	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-02-22	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-02-18	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-02-17	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-02-16	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-02-15	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-02-14	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-02-11	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-02-10	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-02-09	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-02-08	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-02-07	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-02-04	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-02-03	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-02-02	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-02-01	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-01-31	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-01-28	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-01-27	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-01-26	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-01-25	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-01-24	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-01-21	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-01-20	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-01-19	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-01-18	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-01-14	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-01-13	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-01-12	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-01-11	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-01-10	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-01-07	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-01-06	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-01-05	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-01-04	$25.04	$25.04	$25.04	$25.04	$25.04	0
2022-01-03	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-12-31	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-12-30	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-12-29	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-12-28	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-12-27	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-12-23	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-12-22	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-12-21	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-12-20	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-12-17	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-12-16	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-12-15	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-12-14	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-12-13	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-12-10	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-12-09	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-12-08	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-12-07	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-12-06	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-12-03	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-12-02	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-12-01	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-11-30	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-11-29	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-11-26	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-11-24	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-11-23	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-11-22	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-11-19	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-11-18	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-11-17	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-11-16	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-11-15	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-11-12	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-11-11	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-11-10	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-11-09	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-11-08	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-11-05	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-11-04	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-11-03	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-11-02	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-11-01	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-10-29	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-10-28	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-10-27	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-10-26	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-10-25	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-10-22	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-10-21	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-10-20	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-10-19	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-10-18	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-10-15	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-10-14	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-10-13	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-10-12	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-10-11	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-10-08	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-10-07	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-10-06	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-10-05	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-10-04	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-10-01	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-09-30	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-09-29	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-09-28	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-09-27	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-09-24	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-09-23	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-09-22	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-09-21	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-09-20	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-09-17	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-09-16	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-09-15	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-09-14	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-09-13	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-09-10	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-09-09	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-09-08	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-09-07	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-09-03	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-09-02	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-09-01	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-08-31	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-08-30	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-08-27	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-08-26	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-08-25	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-08-24	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-08-23	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-08-20	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-08-19	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-08-18	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-08-17	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-08-16	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-08-13	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-08-12	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-08-11	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-08-10	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-08-09	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-08-06	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-08-05	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-08-04	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-08-03	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-08-02	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-07-30	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-07-29	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-07-28	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-07-27	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-07-26	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-07-23	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-07-22	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-07-21	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-07-20	$25.04	$25.04	$25.04	$25.04	$25.04	0
2021-07-19	$24.50	$25.04	$24.50	$25.04	$25.04	160,688
2021-07-16	$25.49	$25.52	$24.65	$24.81	$24.81	1,587,299
2021-07-15	$25.12	$25.35	$25.00	$25.23	$25.23	634,329
2021-07-14	$25.66	$26.03	$25.19	$25.25	$25.25	872,392
2021-07-13	$25.89	$26.03	$25.51	$25.51	$25.51	903,592
2021-07-12	$25.40	$26.00	$25.40	$25.96	$25.96	539,881
2021-07-09	$25.62	$25.82	$25.48	$25.50	$25.50	632,796
2021-07-08	$25.72	$25.77	$25.30	$25.37	$25.37	1,109,418
2021-07-07	$25.92	$26.22	$25.66	$26.12	$26.12	2,608,316
2021-07-06	$25.77	$26.04	$25.68	$25.96	$25.96	1,076,449
2021-07-02	$26.62	$26.62	$25.83	$25.90	$25.90	838,795
2021-07-01	$26.20	$26.57	$26.14	$26.48	$26.48	467,700
2021-06-30	$25.12	$26.11	$25.12	$25.99	$25.99	424,785
2021-06-29	$26.03	$26.03	$25.08	$25.21	$25.21	612,511
2021-06-28	$26.33	$26.43	$26.00	$26.26	$26.26	356,858
2021-06-25	$26.41	$26.70	$26.33	$26.34	$26.34	981,073
2021-06-24	$25.95	$26.44	$25.92	$26.44	$26.44	307,978
2021-06-23	$25.85	$26.04	$25.85	$25.91	$25.91	205,869
2021-06-22	$25.87	$25.87	$25.65	$25.82	$25.82	193,886
2021-06-21	$25.36	$25.98	$25.36	$25.90	$25.90	251,747
2021-06-18	$25.26	$25.60	$25.04	$25.14	$25.14	473,723
2021-06-17	$26.11	$26.19	$25.54	$25.71	$25.71	361,989
2021-06-16	$26.10	$26.46	$25.98	$26.00	$26.00	344,002
2021-06-15	$26.23	$26.50	$26.15	$26.50	$26.50	457,945
2021-06-14	$26.89	$26.89	$26.28	$26.28	$26.28	309,306
2021-06-11	$27.08	$27.14	$26.86	$26.96	$26.90	193,005
2021-06-10	$27.19	$27.30	$26.89	$26.92	$26.86	547,722
2021-06-09	$26.80	$27.16	$26.69	$27.07	$27.01	275,595
2021-06-08	$27.17	$27.17	$26.79	$26.80	$26.74	630,957
2021-06-07	$26.90	$27.19	$26.66	$27.10	$27.04	459,409
2021-06-04	$26.82	$26.91	$26.71	$26.83	$26.77	1,235,953
2021-06-03	$26.75	$26.89	$26.55	$26.66	$26.60	1,168,132
2021-06-02	$27.01	$27.01	$26.68	$26.83	$26.77	789,124
2021-06-01	$26.30	$27.00	$26.11	$26.89	$26.83	654,949
2021-05-28	$26.03	$26.07	$25.74	$26.00	$25.94	300,926
2021-05-27	$25.81	$26.05	$25.70	$25.97	$25.91	456,401
2021-05-26	$25.33	$25.66	$25.10	$25.63	$25.57	300,719
2021-05-25	$25.34	$25.59	$25.21	$25.28	$25.22	472,448
2021-05-24	$25.15	$25.48	$24.90	$25.40	$25.34	138,588
2021-05-21	$25.31	$25.40	$24.94	$25.06	$25.00	315,900
2021-05-20	$25.05	$25.17	$24.69	$25.13	$25.07	291,368
2021-05-19	$25.09	$25.10	$24.65	$25.05	$24.99	468,233
2021-05-18	$25.27	$25.53	$25.20	$25.24	$25.18	359,730
2021-05-17	$25.15	$25.35	$24.86	$25.32	$25.26	286,137
2021-05-14	$24.91	$25.31	$24.71	$25.22	$25.16	530,628
2021-05-13	$24.56	$24.99	$24.42	$24.64	$24.58	1,842,139
2021-05-12	$25.00	$25.43	$24.67	$24.70	$24.64	1,084,314
2021-05-11	$24.68	$25.07	$24.50	$25.01	$24.95	1,713,684
2021-05-10	$24.55	$25.28	$24.55	$25.05	$24.99	1,254,353
2021-05-07	$24.26	$24.58	$24.25	$24.50	$24.44	1,533,512
2021-05-06	$24.54	$24.66	$24.37	$24.46	$24.40	1,736,642
2021-05-05	$24.45	$24.61	$24.39	$24.60	$24.54	1,674,528
2021-05-04	$24.22	$24.51	$24.22	$24.40	$24.34	1,191,029
2021-05-03	$24.16	$24.52	$23.99	$24.34	$24.28	1,206,396
2021-04-30	$24.12	$24.23	$23.87	$23.90	$23.85	1,588,419
2021-04-29	$24.07	$24.46	$23.89	$24.37	$24.31	980,967
2021-04-28	$23.94	$23.94	$23.54	$23.85	$23.80	1,612,368
2021-04-27	$23.62	$24.09	$23.62	$23.83	$23.78	2,243,865
2021-04-26	$24.29	$24.70	$23.65	$23.70	$23.65	1,709,875
2021-04-23	$23.32	$24.30	$23.23	$24.28	$24.22	2,656,257
2021-04-22	$23.75	$23.77	$23.12	$23.14	$23.09	2,348,750
2021-04-21	$23.10	$23.70	$23.08	$23.56	$23.51	5,377,194
2021-04-20	$23.17	$23.50	$22.97	$23.13	$23.08	3,772,542
2021-04-19	$22.60	$23.46	$22.57	$23.30	$23.25	27,983,313
2021-04-16	$17.12	$17.36	$17.04	$17.23	$17.19	246,251
2021-04-15	$17.08	$17.26	$16.83	$16.93	$16.89	85,886
2021-04-14	$16.45	$17.23	$16.45	$17.02	$16.98	341,560
2021-04-13	$16.63	$16.63	$16.34	$16.46	$16.42	161,323
2021-04-12	$16.85	$16.90	$16.72	$16.79	$16.75	133,233
2021-04-09	$16.77	$17.03	$16.66	$16.87	$16.83	383,501
2021-04-08	$16.32	$16.71	$16.13	$16.70	$16.66	338,752
2021-04-07	$16.79	$16.86	$16.24	$16.35	$16.31	143,447
2021-04-06	$16.73	$17.08	$16.73	$16.87	$16.83	228,105
2021-04-05	$16.78	$16.78	$16.55	$16.77	$16.73	317,889
2021-04-01	$16.45	$16.71	$16.34	$16.56	$16.52	279,777
2021-03-31	$16.25	$16.70	$15.99	$16.51	$16.47	458,315
2021-03-30	$16.20	$16.33	$16.08	$16.15	$16.11	249,676
2021-03-29	$16.76	$16.93	$16.18	$16.18	$16.14	139,483
2021-03-26	$16.95	$17.02	$16.62	$16.82	$16.78	185,754
2021-03-25	$16.17	$16.76	$15.68	$16.64	$16.60	231,324
2021-03-24	$16.53	$17.39	$16.30	$16.33	$16.29	267,761
2021-03-23	$16.64	$16.72	$16.20	$16.33	$16.29	422,599
2021-03-22	$17.53	$17.53	$16.63	$16.87	$16.83	257,185
2021-03-19	$17.76	$17.86	$17.23	$17.53	$17.49	843,276
2021-03-18	$17.39	$18.42	$17.39	$17.82	$17.78	282,098
2021-03-17	$17.44	$17.77	$17.17	$17.70	$17.66	138,646
2021-03-16	$17.89	$17.94	$17.20	$17.46	$17.42	162,089
2021-03-15	$18.40	$18.51	$17.91	$18.07	$18.03	386,098
2021-03-12	$18.30	$18.79	$18.22	$18.54	$18.50	134,460
2021-03-11	$18.19	$18.26	$17.97	$18.25	$18.15	150,081
2021-03-10	$17.55	$18.35	$17.32	$18.18	$18.08	336,056
2021-03-09	$18.37	$18.37	$17.47	$17.52	$17.42	522,626
2021-03-08	$17.57	$18.40	$17.50	$18.32	$18.22	220,269
2021-03-05	$17.28	$17.40	$16.56	$17.38	$17.28	261,870
2021-03-04	$17.60	$17.68	$16.80	$17.03	$16.94	696,857
2021-03-03	$17.12	$17.91	$17.12	$17.59	$17.49	281,329
2021-03-02	$16.89	$17.40	$16.89	$17.11	$17.02	323,575
2021-03-01	$16.68	$17.16	$16.68	$16.99	$16.90	311,113
2021-02-26	$16.52	$16.84	$16.28	$16.31	$16.22	229,772
2021-02-25	$17.44	$17.44	$16.52	$16.59	$16.50	337,886
2021-02-24	$16.91	$17.49	$16.85	$17.37	$17.27	252,708
2021-02-23	$16.63	$17.16	$16.46	$16.73	$16.64	299,604
2021-02-22	$15.59	$16.73	$15.59	$16.70	$16.61	173,522
2021-02-19	$15.48	$15.78	$15.37	$15.74	$15.65	322,001
2021-02-18	$15.61	$15.67	$15.17	$15.45	$15.37	323,449
2021-02-17	$15.68	$15.97	$15.67	$15.78	$15.69	279,521
2021-02-16	$15.92	$16.00	$15.69	$15.90	$15.81	329,262
2021-02-12	$15.48	$16.20	$15.48	$15.92	$15.83	413,965
2021-02-11	$16.18	$17.26	$15.11	$15.66	$15.57	572,037
2021-02-10	$16.66	$16.84	$16.51	$16.70	$16.61	117,988
2021-02-09	$16.55	$16.65	$16.39	$16.58	$16.49	108,419
2021-02-08	$15.92	$16.62	$15.90	$16.60	$16.51	157,249
2021-02-05	$16.28	$16.28	$15.68	$15.92	$15.83	180,916
2021-02-04	$15.35	$16.18	$15.35	$16.10	$16.01	165,284
2021-02-03	$15.23	$15.44	$14.92	$15.34	$15.26	209,672
2021-02-02	$15.62	$15.62	$15.30	$15.31	$15.23	318,189
2021-02-01	$15.08	$15.41	$14.80	$15.38	$15.30	254,077
2021-01-29	$15.73	$15.73	$14.89	$14.96	$14.88	440,146
2021-01-28	$16.27	$16.35	$15.58	$15.76	$15.67	203,695
2021-01-27	$15.82	$16.40	$15.77	$16.04	$15.95	403,523
2021-01-26	$16.32	$16.37	$15.97	$16.29	$16.20	165,097
2021-01-25	$16.06	$16.21	$15.68	$16.11	$16.02	277,086
2021-01-22	$15.76	$16.29	$15.62	$16.27	$16.18	166,301
2021-01-21	$15.97	$16.17	$15.84	$16.02	$15.93	156,796
2021-01-20	$15.87	$16.27	$15.87	$15.97	$15.88	184,136
2021-01-19	$15.88	$15.95	$15.30	$15.85	$15.76	315,509
2021-01-15	$15.58	$15.85	$15.51	$15.68	$15.59	212,404
2021-01-14	$15.67	$16.08	$15.53	$15.88	$15.79	223,013
2021-01-13	$15.75	$15.75	$15.33	$15.49	$15.40	138,711
2021-01-12	$15.17	$15.97	$15.16	$15.75	$15.66	233,111
2021-01-11	$15.02	$15.25	$14.96	$15.14	$15.06	159,606
2021-01-08	$15.17	$15.23	$14.81	$15.17	$15.09	194,025
2021-01-07	$15.23	$15.41	$14.76	$15.11	$15.03	228,930
2021-01-06	$14.79	$15.49	$14.79	$15.20	$15.12	320,240
2021-01-05	$13.81	$14.58	$13.81	$14.40	$14.32	353,119
2021-01-04	$14.69	$14.74	$13.58	$13.79	$13.71	226,905
2020-12-31	$14.68	$14.92	$14.19	$14.68	$14.60	246,425
2020-12-30	$14.53	$14.86	$14.51	$14.62	$14.54	208,251
2020-12-29	$14.55	$14.55	$14.15	$14.55	$14.47	374,981
2020-12-28	$14.43	$14.75	$14.21	$14.34	$14.26	202,575
2020-12-24	$14.25	$14.35	$13.94	$14.32	$14.24	64,578
2020-12-23	$13.58	$14.29	$13.41	$14.15	$14.07	275,514
2020-12-22	$13.52	$13.69	$13.31	$13.46	$13.39	154,109
2020-12-21	$13.79	$13.94	$13.18	$13.57	$13.50	204,074
2020-12-18	$13.97	$14.47	$13.88	$14.14	$14.06	881,756
2020-12-17	$14.54	$14.57	$13.84	$14.01	$13.93	249,936
2020-12-16	$14.69	$14.90	$14.38	$14.64	$14.56	175,552
2020-12-15	$14.09	$14.73	$14.01	$14.71	$14.63	141,546
2020-12-14	$14.39	$14.39	$14.02	$14.04	$13.96	180,455
2020-12-11	$14.53	$14.67	$14.22	$14.25	$14.11	155,696
2020-12-10	$14.90	$15.04	$14.53	$14.71	$14.57	142,714
2020-12-09	$15.30	$15.32	$14.96	$15.12	$14.97	440,898
2020-12-08	$14.82	$15.24	$14.82	$15.14	$14.99	163,483
2020-12-07	$15.09	$15.31	$14.76	$15.04	$14.89	241,587
2020-12-04	$14.56	$15.24	$14.48	$15.23	$15.08	155,001
2020-12-03	$14.33	$14.61	$14.09	$14.38	$14.24	103,596
2020-12-02	$13.92	$14.38	$13.89	$14.27	$14.13	182,522
2020-12-01	$13.81	$14.20	$13.77	$13.95	$13.81	430,476
2020-11-30	$14.61	$14.61	$13.61	$13.66	$13.53	398,383
2020-11-27	$15.02	$15.11	$14.63	$14.78	$14.64	97,066
2020-11-25	$15.32	$15.34	$14.86	$15.11	$14.96	240,575
2020-11-24	$14.61	$15.53	$14.32	$15.49	$15.34	246,393
2020-11-23	$14.16	$14.50	$14.10	$14.30	$14.16	139,843
2020-11-20	$13.89	$14.06	$13.76	$14.05	$13.91	167,445
2020-11-19	$13.90	$14.15	$13.74	$14.06	$13.92	208,767
2020-11-18	$13.96	$14.14	$13.75	$13.88	$13.74	385,536
2020-11-17	$13.78	$13.95	$13.61	$13.86	$13.73	272,023
2020-11-16	$13.80	$14.32	$13.73	$13.96	$13.82	693,150
2020-11-13	$13.31	$13.72	$13.26	$13.58	$13.45	175,305
2020-11-12	$13.06	$13.43	$13.06	$13.18	$13.05	246,639
2020-11-11	$13.79	$13.79	$13.06	$13.38	$13.25	172,899
2020-11-10	$13.94	$13.98	$13.57	$13.78	$13.65	434,773
2020-11-09	$12.38	$13.98	$12.38	$13.78	$13.65	849,253
2020-11-06	$11.61	$11.84	$11.42	$11.48	$11.37	437,452
2020-11-05	$11.51	$11.86	$11.40	$11.49	$11.38	435,118
2020-11-04	$11.42	$11.80	$11.17	$11.45	$11.34	379,511
2020-11-03	$11.91	$12.18	$11.78	$11.79	$11.68	405,696
2020-11-02	$11.69	$11.78	$11.37	$11.65	$11.54	447,250
2020-10-30	$11.40	$11.67	$11.32	$11.46	$11.35	724,752
2020-10-29	$11.28	$11.64	$11.10	$11.53	$11.42	700,270
2020-10-28	$11.09	$11.65	$10.93	$11.30	$11.19	803,805
2020-10-27	$12.59	$12.80	$10.86	$11.29	$11.18	1,123,434
2020-10-26	$13.28	$13.62	$12.79	$13.06	$12.93	584,528
2020-10-23	$13.29	$13.59	$13.29	$13.39	$13.26	178,027
2020-10-22	$13.30	$13.37	$13.04	$13.20	$13.07	327,717
2020-10-21	$13.39	$13.50	$13.18	$13.22	$13.09	133,218
2020-10-20	$13.12	$13.61	$12.98	$13.38	$13.25	364,742
2020-10-19	$12.82	$13.35	$12.81	$12.89	$12.76	222,299
2020-10-16	$12.57	$12.99	$12.34	$12.75	$12.63	292,298
2020-10-15	$12.38	$12.79	$12.16	$12.66	$12.54	181,214
2020-10-14	$12.55	$12.99	$12.51	$12.53	$12.41	220,535
2020-10-13	$12.71	$12.92	$12.44	$12.68	$12.56	211,836
2020-10-12	$12.64	$13.07	$12.51	$12.92	$12.79	390,080
2020-10-09	$12.99	$13.02	$12.56	$12.59	$12.47	210,712
2020-10-08	$12.92	$12.95	$12.63	$12.84	$12.72	212,819
2020-10-07	$12.80	$13.13	$12.53	$12.73	$12.61	446,665
2020-10-06	$12.78	$13.01	$12.50	$12.52	$12.40	592,353
2020-10-05	$13.26	$13.27	$12.65	$12.77	$12.65	260,696
2020-10-02	$12.08	$13.21	$11.93	$13.12	$12.99	476,156
2020-10-01	$12.13	$12.44	$12.08	$12.39	$12.27	242,129
2020-09-30	$12.25	$12.58	$11.95	$12.06	$11.94	223,703
2020-09-29	$12.23	$12.29	$11.81	$12.14	$12.02	150,132
2020-09-28	$12.08	$12.53	$12.01	$12.25	$12.13	205,723
2020-09-25	$11.85	$12.06	$11.79	$11.90	$11.78	234,239
2020-09-24	$11.92	$12.15	$11.71	$11.89	$11.77	254,550
2020-09-23	$12.94	$13.26	$11.80	$11.84	$11.72	704,998
2020-09-22	$13.51	$13.67	$12.99	$13.15	$13.02	487,609
2020-09-21	$14.00	$14.16	$13.44	$13.46	$13.33	533,313
2020-09-18	$13.83	$14.48	$13.60	$14.46	$14.32	1,282,904
2020-09-17	$12.45	$13.83	$12.30	$13.73	$13.60	1,272,461
2020-09-16	$11.46	$11.70	$11.38	$11.51	$11.40	359,444
2020-09-15	$11.77	$11.94	$11.35	$11.41	$11.30	287,315
2020-09-14	$11.32	$11.73	$11.30	$11.72	$11.61	199,933
2020-09-11	$11.21	$11.37	$10.97	$11.29	$11.12	239,093
2020-09-10	$11.48	$11.70	$11.19	$11.20	$11.03	219,458
2020-09-09	$12.19	$12.19	$11.48	$11.50	$11.33	301,411
2020-09-08	$12.60	$12.62	$12.02	$12.08	$11.90	240,538
2020-09-04	$13.21	$13.27	$12.61	$12.62	$12.43	200,685
2020-09-03	$13.44	$13.71	$12.83	$12.92	$12.73	185,599
2020-09-02	$13.11	$13.44	$13.03	$13.36	$13.16	185,409
2020-09-01	$12.76	$13.12	$12.70	$13.10	$12.91	243,434
2020-08-31	$13.26	$13.26	$12.84	$12.87	$12.68	206,287
2020-08-28	$13.31	$13.33	$13.00	$13.32	$13.12	216,636
2020-08-27	$12.87	$13.30	$12.79	$13.15	$12.96	219,079
2020-08-26	$13.01	$13.12	$12.65	$12.72	$12.53	185,372
2020-08-25	$13.47	$13.50	$12.90	$13.05	$12.86	206,792
2020-08-24	$13.08	$13.36	$12.87	$13.27	$13.07	248,173
2020-08-21	$12.84	$12.98	$12.71	$12.88	$12.69	341,342
2020-08-20	$12.63	$13.00	$12.51	$12.95	$12.76	249,123
2020-08-19	$12.82	$13.00	$12.75	$12.85	$12.66	343,183
2020-08-18	$13.33	$13.33	$12.79	$12.84	$12.65	291,903
2020-08-17	$13.50	$13.51	$13.13	$13.37	$13.17	198,489
2020-08-14	$13.09	$13.60	$13.08	$13.50	$13.30	151,723
2020-08-13	$13.21	$13.44	$12.98	$13.27	$13.07	154,992
2020-08-12	$14.04	$14.10	$13.20	$13.39	$13.19	191,601
2020-08-11	$13.80	$14.24	$13.66	$13.76	$13.56	711,531
2020-08-10	$13.36	$13.63	$13.18	$13.52	$13.32	308,794
2020-08-07	$12.70	$13.27	$12.66	$13.26	$13.06	294,196
2020-08-06	$12.62	$12.87	$12.56	$12.80	$12.61	243,704
2020-08-05	$12.31	$12.70	$12.13	$12.68	$12.49	223,577
2020-08-04	$11.82	$12.11	$11.79	$12.00	$11.82	281,538
2020-08-03	$11.86	$11.93	$11.44	$11.88	$11.70	273,610
2020-07-31	$11.42	$11.72	$11.25	$11.71	$11.54	443,480
2020-07-30	$11.60	$11.66	$11.18	$11.59	$11.42	205,540
2020-07-29	$11.57	$11.97	$11.38	$11.89	$11.71	254,070
2020-07-28	$11.60	$11.91	$11.51	$11.63	$11.46	193,396
2020-07-27	$11.58	$11.76	$11.30	$11.61	$11.44	247,617
2020-07-24	$12.85	$13.07	$11.72	$11.74	$11.57	1,005,977
2020-07-23	$12.38	$12.90	$12.30	$12.74	$12.55	322,293
2020-07-22	$11.99	$12.33	$11.94	$12.28	$12.10	285,959
2020-07-21	$12.00	$12.43	$11.93	$12.17	$11.99	282,870
2020-07-20	$12.44	$12.44	$11.80	$11.83	$11.66	351,988
2020-07-17	$12.59	$12.86	$12.30	$12.53	$12.34	351,807
2020-07-16	$12.39	$12.71	$12.19	$12.64	$12.45	315,880
2020-07-15	$11.72	$12.59	$11.71	$12.57	$12.38	418,820
2020-07-14	$11.14	$11.38	$10.91	$11.28	$11.11	289,170
2020-07-13	$11.10	$11.45	$10.64	$11.15	$10.99	329,601
2020-07-10	$10.65	$11.05	$10.62	$10.94	$10.78	313,945
2020-07-09	$11.01	$11.01	$10.49	$10.58	$10.42	413,528
2020-07-08	$11.08	$11.21	$10.76	$11.05	$10.89	358,046
2020-07-07	$11.56	$11.56	$11.15	$11.17	$11.00	337,434
2020-07-06	$11.83	$12.08	$11.42	$11.77	$11.60	278,398
2020-07-02	$11.94	$12.19	$11.48	$11.51	$11.34	443,714
2020-07-01	$12.10	$12.49	$11.50	$11.52	$11.35	317,895
2020-06-30	$12.59	$12.73	$12.04	$12.19	$12.01	437,859
2020-06-29	$11.69	$12.80	$11.67	$12.77	$12.58	569,596
2020-06-26	$11.50	$11.51	$10.95	$11.35	$11.18	1,698,485
2020-06-25	$11.48	$11.74	$11.20	$11.53	$11.36	498,835
2020-06-24	$12.42	$12.42	$11.46	$11.60	$11.43	777,573
2020-06-23	$12.54	$12.77	$12.25	$12.75	$12.56	491,156
2020-06-22	$12.29	$12.39	$11.96	$12.35	$12.17	445,964
2020-06-19	$12.45	$12.50	$12.13	$12.48	$12.30	730,961
2020-06-18	$12.49	$12.85	$12.26	$12.32	$12.14	397,284
2020-06-17	$12.86	$12.86	$12.36	$12.63	$12.44	589,441
2020-06-16	$12.99	$13.13	$12.47	$12.82	$12.63	529,454
2020-06-15	$11.37	$12.36	$11.26	$12.33	$12.15	654,720
2020-06-12	$12.52	$12.52	$11.69	$12.04	$11.86	447,760
2020-06-11	$11.99	$12.43	$11.61	$11.84	$11.63	713,237
2020-06-10	$13.43	$13.43	$12.63	$12.90	$12.67	1,098,332
2020-06-09	$13.51	$13.54	$13.08	$13.48	$13.24	809,757
2020-06-08	$14.11	$14.64	$13.94	$13.98	$13.73	687,491
2020-06-05	$13.35	$14.25	$13.34	$13.79	$13.54	442,914
2020-06-04	$11.77	$12.59	$11.55	$12.56	$12.33	516,312
2020-06-03	$11.27	$12.10	$11.27	$11.95	$11.73	410,013
2020-06-02	$10.90	$11.20	$10.80	$10.97	$10.77	287,537
2020-06-01	$10.56	$11.00	$10.46	$10.73	$10.54	451,707
2020-05-29	$11.30	$11.32	$10.52	$10.56	$10.37	437,966
2020-05-28	$12.56	$12.62	$11.45	$11.54	$11.33	517,831
2020-05-27	$12.11	$12.46	$11.50	$12.36	$12.14	579,736
2020-05-26	$11.03	$11.82	$11.01	$11.62	$11.41	519,028
2020-05-22	$10.41	$10.52	$9.89	$10.48	$10.29	445,643
2020-05-21	$10.25	$10.48	$10.01	$10.33	$10.14	374,740
2020-05-20	$10.63	$10.85	$10.30	$10.37	$10.18	389,459
2020-05-19	$11.07	$11.14	$10.42	$10.43	$10.24	528,846
2020-05-18	$10.45	$11.24	$10.42	$11.15	$10.95	493,140
2020-05-15	$9.51	$9.82	$9.28	$9.79	$9.61	536,700
2020-05-14	$9.05	$9.62	$8.67	$9.54	$9.37	940,018
2020-05-13	$9.72	$9.94	$9.08	$9.17	$9.00	646,440
2020-05-12	$10.65	$10.74	$9.85	$9.85	$9.67	973,180
2020-05-11	$11.03	$11.03	$10.37	$10.66	$10.47	507,044
2020-05-08	$10.90	$11.44	$10.68	$11.28	$11.08	382,929
2020-05-07	$10.44	$10.79	$10.44	$10.53	$10.34	497,018
2020-05-06	$10.90	$11.09	$10.30	$10.30	$10.11	346,125
2020-05-05	$11.13	$11.49	$10.88	$10.94	$10.74	388,724
2020-05-04	$10.67	$11.13	$10.53	$10.90	$10.70	392,383
2020-05-01	$11.22	$11.38	$10.69	$10.96	$10.76	509,402
2020-04-30	$11.73	$11.86	$11.28	$11.66	$11.45	646,250
2020-04-29	$11.26	$12.17	$11.16	$12.10	$11.88	621,113
2020-04-28	$11.01	$11.67	$10.51	$10.92	$10.72	916,982
2020-04-27	$9.77	$10.60	$9.77	$10.39	$10.20	404,803
2020-04-24	$9.31	$9.75	$9.12	$9.61	$9.44	350,047
2020-04-23	$9.13	$9.58	$9.10	$9.31	$9.14	341,537
2020-04-22	$9.40	$9.51	$9.03	$9.15	$8.98	264,526
2020-04-21	$9.13	$9.35	$9.00	$9.21	$9.04	318,546
2020-04-20	$9.53	$9.78	$9.30	$9.42	$9.25	407,121
2020-04-17	$9.38	$9.89	$9.37	$9.74	$9.56	527,135
2020-04-16	$9.55	$9.64	$8.76	$9.01	$8.85	477,308
2020-04-15	$10.20	$10.20	$9.57	$9.60	$9.43	404,332
2020-04-14	$11.30	$11.59	$10.60	$10.69	$10.50	507,498
2020-04-13	$11.21	$11.30	$10.50	$11.03	$10.83	405,426
2020-04-09	$10.48	$11.32	$10.43	$11.25	$11.05	504,081
2020-04-08	$9.78	$10.09	$9.47	$9.99	$9.81	378,895
2020-04-07	$9.71	$10.16	$9.24	$9.56	$9.39	601,161
2020-04-06	$9.00	$9.43	$8.94	$9.26	$9.09	432,063
2020-04-03	$9.11	$9.33	$8.43	$8.62	$8.46	446,347
2020-04-02	$9.33	$9.90	$8.94	$9.26	$9.09	454,880
2020-04-01	$9.85	$10.00	$9.40	$9.52	$9.35	861,735
2020-03-31	$10.16	$10.68	$10.03	$10.32	$10.13	546,211
2020-03-30	$10.22	$10.47	$9.68	$10.27	$10.08	385,051
2020-03-27	$9.58	$10.71	$9.50	$10.08	$9.90	492,912
2020-03-26	$9.73	$10.03	$9.63	$9.94	$9.76	548,409
2020-03-25	$9.71	$10.55	$9.23	$9.65	$9.48	849,389
2020-03-24	$9.03	$9.40	$8.23	$9.05	$8.89	1,019,649
2020-03-23	$8.70	$8.94	$7.74	$8.78	$8.62	888,453
2020-03-20	$9.58	$9.96	$8.89	$8.99	$8.83	1,080,769
2020-03-19	$9.04	$9.46	$8.68	$9.31	$9.14	877,876
2020-03-18	$9.11	$9.21	$8.30	$9.07	$8.91	966,003
2020-03-17	$10.68	$10.75	$8.88	$9.49	$9.32	906,941
2020-03-16	$11.05	$13.02	$10.33	$10.54	$10.35	769,054
2020-03-13	$11.76	$12.92	$11.11	$12.92	$12.69	952,700
2020-03-12	$12.13	$12.31	$11.25	$11.28	$10.93	532,950
2020-03-11	$13.65	$13.87	$12.66	$12.97	$12.57	443,163
2020-03-10	$14.59	$14.67	$13.54	$14.10	$13.67	558,600
2020-03-09	$14.84	$15.22	$13.86	$14.15	$13.71	467,117
2020-03-06	$16.00	$16.58	$15.57	$16.03	$15.54	500,179
2020-03-05	$17.19	$17.24	$16.30	$16.50	$15.99	334,157
2020-03-04	$17.44	$17.69	$17.15	$17.67	$17.13	254,313
2020-03-03	$17.65	$17.95	$17.10	$17.15	$16.62	378,996
2020-03-02	$17.74	$17.75	$17.08	$17.62	$17.08	398,794
2020-02-28	$17.30	$17.71	$17.12	$17.64	$17.10	510,321
2020-02-27	$18.36	$18.91	$17.74	$17.80	$17.25	844,331
2020-02-26	$19.79	$19.96	$18.69	$18.76	$18.18	397,412
2020-02-25	$21.01	$21.02	$19.62	$19.64	$19.04	347,243
2020-02-24	$20.68	$21.17	$20.48	$21.02	$20.37	599,676
2020-02-21	$21.40	$21.60	$21.25	$21.31	$20.65	484,481
2020-02-20	$22.53	$22.91	$21.51	$21.52	$20.86	834,623
2020-02-19	$22.78	$24.43	$21.43	$22.84	$22.14	2,152,787
2020-02-18	$25.73	$25.90	$25.46	$25.84	$25.04	192,530
2020-02-14	$25.77	$25.85	$25.48	$25.69	$24.90	199,954
2020-02-13	$25.84	$26.04	$25.69	$25.77	$24.98	207,639
2020-02-12	$26.23	$26.34	$25.84	$25.99	$25.19	229,330
2020-02-11	$26.22	$26.23	$25.67	$26.16	$25.35	378,824
2020-02-10	$25.56	$26.11	$25.56	$26.05	$25.25	197,016
2020-02-07	$25.92	$26.04	$25.52	$25.64	$24.85	154,178
2020-02-06	$25.91	$26.20	$25.69	$25.97	$25.17	219,724
2020-02-05	$25.60	$26.06	$25.46	$25.83	$25.03	284,801
2020-02-04	$25.54	$25.54	$25.16	$25.25	$24.47	334,664
2020-02-03	$24.99	$25.48	$24.97	$25.22	$24.44	329,863
2020-01-31	$25.26	$25.38	$24.42	$24.76	$24.00	352,199
2020-01-30	$25.03	$25.41	$24.92	$25.39	$24.61	227,026
2020-01-29	$25.50	$25.50	$24.98	$25.05	$24.28	260,588
2020-01-28	$25.30	$25.62	$25.25	$25.53	$24.74	194,211
2020-01-27	$25.00	$25.38	$24.86	$25.29	$24.51	333,693
2020-01-24	$25.51	$25.51	$24.99	$25.20	$24.42	251,491
2020-01-23	$25.37	$25.59	$25.06	$25.50	$24.71	279,027
2020-01-22	$25.40	$25.67	$25.35	$25.50	$24.71	272,045
2020-01-21	$24.99	$25.22	$24.78	$25.21	$24.43	303,462
2020-01-17	$25.31	$25.39	$25.00	$25.10	$24.33	181,000
2020-01-16	$25.00	$25.43	$24.90	$25.11	$24.34	198,014
2020-01-15	$24.83	$25.12	$24.53	$24.88	$24.11	335,506
2020-01-14	$24.91	$25.17	$24.74	$24.97	$24.20	353,725
2020-01-13	$24.27	$24.84	$24.14	$24.82	$24.06	309,821
2020-01-10	$23.98	$24.34	$23.76	$24.26	$23.51	385,508
2020-01-09	$24.34	$24.37	$23.93	$23.94	$23.20	315,727
2020-01-08	$24.37	$24.61	$24.24	$24.30	$23.55	204,485
2020-01-07	$24.71	$24.86	$24.36	$24.37	$23.62	240,869
2020-01-06	$24.64	$24.94	$24.53	$24.84	$24.08	477,782
2020-01-03	$24.65	$25.13	$24.60	$25.01	$24.24	184,909
2020-01-02	$25.37	$25.37	$24.73	$25.00	$24.23	308,933
2019-12-31	$25.28	$25.48	$25.25	$25.26	$24.48	180,535
2019-12-30	$25.43	$25.46	$25.23	$25.30	$24.52	257,597
2019-12-27	$25.52	$25.64	$25.28	$25.43	$24.65	245,409
2019-12-26	$26.03	$26.08	$25.15	$25.39	$24.61	340,589
2019-12-24	$25.71	$25.99	$25.56	$25.97	$25.17	257,047
2019-12-23	$26.30	$26.30	$25.65	$25.70	$24.91	361,112
2019-12-20	$26.42	$26.61	$26.17	$26.25	$25.44	655,547
2019-12-19	$27.43	$27.67	$26.25	$26.36	$25.55	468,837
2019-12-18	$27.20	$27.87	$27.05	$27.66	$26.81	517,109
2019-12-17	$27.31	$27.31	$26.59	$26.98	$26.15	267,582
2019-12-16	$27.10	$27.66	$27.10	$27.22	$26.38	206,585
2019-12-13	$27.43	$27.43	$26.78	$26.90	$26.07	331,090
2019-12-12	$27.80	$27.81	$27.46	$27.60	$26.58	234,826
2019-12-11	$27.76	$27.87	$27.52	$27.76	$26.74	146,006
2019-12-10	$27.55	$27.87	$27.51	$27.74	$26.72	141,771
2019-12-09	$27.84	$27.84	$27.47	$27.58	$26.56	178,486
2019-12-06	$27.76	$28.14	$27.70	$27.89	$26.86	208,229
2019-12-05	$27.40	$27.50	$27.19	$27.45	$26.44	289,727
2019-12-04	$27.71	$27.85	$27.27	$27.31	$26.30	160,556
2019-12-03	$27.29	$27.58	$27.29	$27.51	$26.50	151,111
2019-12-02	$27.68	$27.95	$27.33	$27.56	$26.54	162,072
2019-11-29	$28.04	$28.14	$27.53	$27.56	$26.54	109,991
2019-11-27	$28.09	$28.30	$27.90	$28.12	$27.08	157,303
2019-11-26	$27.76	$28.18	$27.76	$28.01	$26.98	224,497
2019-11-25	$27.53	$28.18	$27.49	$27.84	$26.81	363,603
2019-11-22	$27.07	$27.45	$27.01	$27.41	$26.40	197,583
2019-11-21	$27.30	$27.30	$26.67	$26.87	$25.88	174,935
2019-11-20	$27.11	$27.61	$27.05	$27.14	$26.14	210,665
2019-11-19	$27.63	$27.64	$27.16	$27.19	$26.19	247,573
2019-11-18	$27.25	$27.47	$27.04	$27.37	$26.36	121,158
2019-11-15	$27.56	$27.56	$27.03	$27.26	$26.25	156,602
2019-11-14	$27.02	$27.58	$27.02	$27.37	$26.36	181,335
2019-11-13	$27.13	$27.34	$26.91	$27.23	$26.23	141,417
2019-11-12	$27.02	$27.39	$26.96	$27.26	$26.25	146,579
2019-11-11	$27.16	$27.37	$26.95	$26.98	$25.99	178,137
2019-11-08	$27.19	$27.53	$27.10	$27.45	$26.44	172,898
2019-11-07	$27.39	$27.41	$27.05	$27.17	$26.17	144,561
2019-11-06	$26.89	$27.31	$26.83	$27.12	$26.12	168,202
2019-11-05	$27.84	$27.84	$26.86	$26.89	$25.90	397,422
2019-11-04	$26.92	$27.65	$26.74	$27.62	$26.60	418,270
2019-11-01	$26.88	$27.11	$26.58	$26.72	$25.73	288,957
2019-10-31	$27.09	$27.16	$26.45	$26.74	$25.75	328,877
2019-10-30	$27.25	$27.49	$26.92	$27.09	$26.09	482,635
2019-10-29	$26.34	$27.23	$26.34	$27.22	$26.22	348,669
2019-10-28	$26.50	$26.96	$26.25	$26.40	$25.43	330,427
2019-10-25	$26.32	$26.50	$26.00	$26.27	$25.30	476,208
2019-10-24	$25.97	$26.44	$24.27	$26.23	$25.26	541,281
2019-10-23	$26.25	$26.25	$25.60	$25.75	$24.80	260,915
2019-10-22	$25.88	$26.46	$25.76	$26.33	$25.36	134,292
2019-10-21	$25.91	$26.29	$25.75	$25.95	$24.99	159,127
2019-10-18	$25.65	$25.94	$25.45	$25.61	$24.67	265,199
2019-10-17	$25.01	$25.83	$25.00	$25.80	$24.85	261,108
2019-10-16	$24.89	$25.18	$24.77	$24.85	$23.93	163,328
2019-10-15	$24.81	$25.09	$24.73	$25.00	$24.08	189,924
2019-10-14	$24.60	$24.87	$24.30	$24.77	$23.86	251,480
2019-10-11	$24.94	$25.29	$24.74	$24.76	$23.85	174,353
2019-10-10	$24.23	$24.63	$24.18	$24.49	$23.59	170,720
2019-10-09	$23.91	$24.16	$23.80	$24.10	$23.21	152,627
2019-10-08	$23.74	$23.98	$23.18	$23.62	$22.75	351,060
2019-10-07	$23.44	$24.12	$23.27	$23.97	$23.09	238,653
2019-10-04	$23.55	$24.08	$23.50	$24.08	$23.19	262,477
2019-10-03	$23.98	$24.10	$23.48	$23.70	$22.83	505,289
2019-10-02	$24.41	$24.42	$23.96	$24.18	$23.29	188,252
2019-10-01	$25.56	$25.75	$24.56	$24.64	$23.73	207,261
2019-09-30	$25.32	$25.55	$25.12	$25.35	$24.42	233,096
2019-09-27	$25.23	$25.29	$24.93	$25.27	$24.34	221,634
2019-09-26	$25.44	$25.46	$25.04	$25.06	$24.14	144,928
2019-09-25	$24.93	$25.56	$24.72	$25.48	$24.54	137,390
2019-09-24	$25.36	$25.40	$24.83	$24.90	$23.98	201,535
2019-09-23	$25.42	$25.63	$25.22	$25.36	$24.42	175,361
2019-09-20	$25.17	$25.61	$25.12	$25.58	$24.64	358,097
2019-09-19	$25.32	$25.66	$25.07	$25.14	$24.21	147,685
2019-09-18	$25.33	$25.41	$24.65	$24.86	$23.94	239,618
2019-09-17	$25.33	$25.49	$25.08	$25.39	$24.45	157,913
2019-09-16	$25.17	$25.62	$25.00	$25.47	$24.53	211,909
2019-09-13	$24.78	$25.31	$24.63	$25.23	$24.30	197,791
2019-09-12	$25.05	$25.25	$24.51	$24.69	$23.62	240,521
2019-09-11	$24.64	$24.90	$24.42	$24.89	$23.81	172,111
2019-09-10	$23.83	$24.50	$23.51	$24.45	$23.39	275,034
2019-09-09	$23.52	$23.90	$23.46	$23.82	$22.79	160,697
2019-09-06	$23.28	$23.56	$23.28	$23.35	$22.34	152,573
2019-09-05	$23.24	$23.90	$23.14	$23.33	$22.32	202,828
2019-09-04	$22.81	$22.91	$22.56	$22.88	$21.89	129,616
2019-09-03	$22.87	$22.94	$22.49	$22.52	$21.54	165,262
2019-08-30	$23.21	$23.27	$22.90	$23.06	$22.06	94,465
2019-08-29	$23.10	$23.25	$23.02	$23.07	$22.07	125,071
2019-08-28	$22.23	$22.82	$22.09	$22.82	$21.83	276,704
2019-08-27	$22.89	$22.96	$22.20	$22.27	$21.31	233,422
2019-08-26	$22.66	$22.75	$22.47	$22.60	$21.62	192,164
2019-08-23	$22.75	$23.06	$22.23	$22.40	$21.43	180,019
2019-08-22	$23.15	$23.25	$22.77	$22.85	$21.86	181,143
2019-08-21	$23.10	$23.13	$22.85	$23.09	$22.09	118,804
2019-08-20	$22.86	$22.91	$22.50	$22.85	$21.86	129,904
2019-08-19	$23.30	$23.33	$21.96	$22.93	$21.94	118,758
2019-08-16	$22.27	$22.99	$22.27	$22.98	$21.98	165,589
2019-08-15	$22.29	$22.29	$21.96	$22.13	$21.17	108,018
2019-08-14	$22.66	$22.87	$22.16	$22.27	$21.31	127,730
2019-08-13	$22.83	$23.47	$22.83	$23.07	$22.07	158,006
2019-08-12	$23.29	$23.32	$22.92	$22.96	$21.97	142,500
2019-08-09	$23.55	$23.59	$23.16	$23.46	$22.44	159,845
2019-08-08	$23.23	$23.58	$23.05	$23.55	$22.53	169,452
2019-08-07	$22.49	$23.07	$21.97	$23.04	$22.04	399,537
2019-08-06	$22.81	$23.14	$22.50	$22.81	$21.82	276,613
2019-08-05	$23.32	$23.35	$22.44	$22.70	$21.72	251,618
2019-08-02	$23.74	$23.85	$23.39	$23.77	$22.74	185,577
2019-08-01	$24.22	$24.72	$23.80	$23.98	$22.94	277,886
2019-07-31	$24.81	$24.83	$24.14	$24.25	$23.20	248,504
2019-07-30	$24.41	$24.81	$24.33	$24.70	$23.63	358,533
2019-07-29	$25.06	$25.06	$24.50	$24.58	$23.52	259,575
2019-07-26	$24.94	$25.02	$24.39	$24.89	$23.81	359,873
2019-07-25	$24.66	$25.89	$24.28	$24.70	$23.63	1,414,702
2019-07-24	$22.77	$23.58	$22.74	$23.46	$22.44	192,791
2019-07-23	$22.97	$23.09	$22.85	$22.92	$21.93	185,253
2019-07-22	$22.87	$23.04	$22.75	$22.88	$21.89	116,919
2019-07-19	$23.24	$23.31	$22.88	$22.90	$21.91	199,440
2019-07-18	$23.03	$23.28	$22.85	$23.28	$22.27	225,935
2019-07-17	$23.21	$23.25	$22.73	$23.10	$22.10	366,460
2019-07-16	$23.39	$23.66	$23.32	$23.37	$22.36	207,560
2019-07-15	$23.50	$23.72	$23.36	$23.49	$22.47	392,609
2019-07-12	$23.21	$23.55	$23.21	$23.50	$22.48	363,471
2019-07-11	$23.62	$23.62	$23.10	$23.18	$22.18	162,229
2019-07-10	$23.74	$23.82	$23.44	$23.55	$22.53	190,862
2019-07-09	$23.56	$23.68	$23.34	$23.61	$22.59	191,904
2019-07-08	$23.40	$23.77	$23.16	$23.69	$22.66	222,669
2019-07-05	$23.08	$23.45	$22.92	$23.45	$22.43	134,376
2019-07-03	$23.08	$23.26	$22.85	$23.25	$22.24	122,978
2019-07-02	$23.16	$23.16	$22.70	$22.95	$21.96	175,388
2019-07-01	$23.20	$23.34	$22.78	$23.20	$22.19	305,163
2019-06-28	$22.34	$23.09	$22.34	$22.98	$21.98	704,641
2019-06-27	$21.72	$22.48	$21.67	$22.36	$21.39	307,566
2019-06-26	$21.35	$21.56	$21.26	$21.44	$20.51	122,697
2019-06-25	$21.28	$21.50	$21.20	$21.28	$20.36	397,868
2019-06-24	$21.25	$21.56	$21.20	$21.27	$20.35	160,695
2019-06-21	$21.63	$21.71	$21.23	$21.23	$20.31	283,247
2019-06-20	$21.70	$21.98	$21.51	$21.76	$20.82	203,049
2019-06-19	$21.59	$21.68	$21.38	$21.68	$20.74	204,070
2019-06-18	$21.70	$22.02	$21.56	$21.64	$20.70	353,640
2019-06-17	$21.55	$21.73	$21.54	$21.63	$20.69	101,304
2019-06-14	$21.64	$21.68	$21.37	$21.55	$20.62	162,080
2019-06-13	$21.44	$21.74	$21.42	$21.70	$20.76	102,892
2019-06-12	$21.25	$21.62	$21.13	$21.54	$20.45	136,152
2019-06-11	$21.53	$21.65	$21.11	$21.24	$20.16	213,177
2019-06-10	$21.25	$21.56	$21.25	$21.32	$20.24	248,740
2019-06-07	$21.14	$21.33	$21.05	$21.19	$20.11	220,602
2019-06-06	$20.99	$21.05	$20.82	$20.98	$19.92	294,945
2019-06-05	$20.90	$20.90	$20.47	$20.82	$19.76	164,626
2019-06-04	$20.28	$20.85	$20.26	$20.81	$19.75	135,230
2019-06-03	$19.57	$20.13	$19.43	$20.09	$19.07	348,888
2019-05-31	$19.54	$19.64	$19.34	$19.64	$18.64	183,551
2019-05-30	$19.93	$20.16	$19.66	$19.82	$18.81	151,384
2019-05-29	$20.35	$20.41	$19.83	$19.92	$18.91	372,535
2019-05-28	$20.44	$20.69	$20.40	$20.50	$19.46	205,784
2019-05-24	$20.25	$20.43	$20.10	$20.40	$19.36	209,694
2019-05-23	$20.77	$20.82	$20.09	$20.25	$19.22	222,385
2019-05-22	$21.06	$21.11	$20.70	$20.92	$19.86	334,974
2019-05-21	$20.82	$21.16	$20.73	$21.16	$20.09	205,413
2019-05-20	$20.52	$20.86	$20.49	$20.73	$19.68	134,989
2019-05-17	$20.93	$21.10	$20.68	$20.75	$19.70	199,428
2019-05-16	$21.07	$21.21	$20.95	$21.11	$20.04	98,490
2019-05-15	$20.60	$21.07	$20.60	$21.04	$19.97	115,739
2019-05-14	$20.59	$20.96	$20.45	$20.89	$19.83	178,364
2019-05-13	$20.89	$20.89	$20.52	$20.61	$19.56	160,434
2019-05-10	$21.12	$21.30	$20.71	$21.28	$20.20	142,184
2019-05-09	$21.10	$21.34	$20.88	$21.20	$20.12	180,017
2019-05-08	$21.41	$21.58	$21.06	$21.23	$20.15	148,368
2019-05-07	$21.59	$21.73	$21.24	$21.35	$20.27	198,070
2019-05-06	$21.42	$21.76	$21.37	$21.72	$20.62	459,228
2019-05-03	$21.24	$21.76	$21.24	$21.74	$20.64	303,445
2019-05-02	$21.30	$21.50	$21.03	$21.14	$20.07	238,604
2019-05-01	$21.84	$21.87	$21.27	$21.33	$20.25	370,131
2019-04-30	$21.91	$22.03	$21.63	$21.84	$20.73	357,673
2019-04-29	$21.40	$22.10	$21.30	$21.91	$20.80	416,470
2019-04-26	$21.50	$21.69	$20.50	$21.39	$20.30	437,203
2019-04-25	$20.80	$20.80	$20.20	$20.58	$19.54	204,504
2019-04-24	$20.27	$20.89	$20.23	$20.80	$19.74	301,417
2019-04-23	$19.85	$20.31	$19.75	$20.30	$19.27	321,602
2019-04-22	$20.25	$20.27	$19.70	$19.81	$18.80	191,954
2019-04-18	$20.18	$20.30	$19.93	$20.30	$19.27	194,207
2019-04-17	$20.06	$20.31	$20.05	$20.24	$19.21	253,641
2019-04-16	$19.68	$20.06	$19.65	$20.04	$19.02	294,099
2019-04-15	$19.40	$19.73	$19.40	$19.68	$18.68	206,049
2019-04-12	$19.56	$19.58	$19.31	$19.48	$18.49	143,729
2019-04-11	$19.07	$19.41	$19.06	$19.40	$18.42	190,795
2019-04-10	$18.94	$19.14	$18.92	$19.06	$18.09	153,139
2019-04-09	$19.21	$19.34	$18.90	$18.93	$17.97	214,089
2019-04-08	$19.24	$19.42	$19.08	$19.31	$18.33	344,975
2019-04-05	$19.20	$19.41	$19.13	$19.34	$18.36	320,051
2019-04-04	$19.19	$19.37	$19.15	$19.19	$18.22	167,406
2019-04-03	$19.14	$19.32	$19.05	$19.18	$18.21	183,822
2019-04-02	$19.22	$19.29	$18.96	$19.03	$18.06	299,661
2019-04-01	$19.06	$19.28	$18.98	$19.22	$18.24	241,589
2019-03-29	$19.22	$19.31	$18.72	$18.91	$17.95	298,949
2019-03-28	$19.18	$19.39	$18.95	$19.07	$18.10	119,842
2019-03-27	$19.04	$19.32	$18.89	$19.18	$18.21	143,941
2019-03-26	$19.12	$19.29	$18.78	$19.10	$18.13	275,355
2019-03-25	$18.84	$19.16	$18.67	$18.94	$17.98	192,075
2019-03-22	$19.40	$19.42	$18.79	$18.87	$17.91	250,420
2019-03-21	$19.43	$19.80	$19.43	$19.56	$18.57	183,822
2019-03-20	$19.83	$19.83	$19.01	$19.40	$18.42	483,280
2019-03-19	$20.21	$20.21	$19.79	$19.82	$18.81	187,270
2019-03-18	$19.94	$20.13	$19.79	$20.10	$19.08	135,659
2019-03-15	$20.03	$20.27	$19.89	$19.94	$18.93	334,223
2019-03-14	$20.17	$20.19	$20.02	$20.02	$19.00	136,265
2019-03-13	$20.44	$20.53	$20.30	$20.31	$19.14	158,103
2019-03-12	$20.43	$20.72	$20.26	$20.34	$19.16	143,550
2019-03-11	$20.18	$20.42	$20.07	$20.42	$19.24	185,906
2019-03-08	$20.01	$20.28	$20.01	$20.16	$18.99	98,098
2019-03-07	$20.32	$20.50	$20.14	$20.21	$19.04	107,268
2019-03-06	$20.80	$20.82	$20.37	$20.37	$19.19	132,075
2019-03-05	$21.07	$21.07	$20.85	$20.86	$19.65	92,933
2019-03-04	$21.03	$21.24	$20.93	$21.08	$19.86	464,267
2019-03-01	$21.34	$21.44	$20.97	$21.12	$19.90	134,973
2019-02-28	$21.17	$21.30	$21.02	$21.16	$19.94	224,847
2019-02-27	$21.10	$21.24	$21.00	$21.22	$19.99	133,414
2019-02-26	$21.24	$21.31	$20.84	$21.07	$19.85	286,427
2019-02-25	$21.49	$21.65	$20.93	$21.27	$20.04	333,495
2019-02-22	$21.50	$21.62	$21.33	$21.39	$20.15	198,689
2019-02-21	$21.39	$21.55	$21.29	$21.47	$20.23	259,986
2019-02-20	$21.27	$21.56	$21.26	$21.46	$20.22	200,536
2019-02-19	$21.21	$21.39	$21.12	$21.38	$20.14	191,026
2019-02-15	$20.93	$21.39	$20.90	$21.36	$20.13	259,650
2019-02-14	$20.82	$20.98	$20.76	$20.77	$19.57	120,401
2019-02-13	$20.83	$21.00	$20.71	$20.95	$19.74	154,576
2019-02-12	$20.59	$20.84	$20.59	$20.80	$19.60	198,714
2019-02-11	$20.47	$20.52	$20.28	$20.44	$19.26	267,373
2019-02-08	$20.74	$20.74	$20.11	$20.40	$19.22	284,351
2019-02-07	$20.81	$20.91	$20.36	$20.76	$19.56	364,766
2019-02-06	$20.27	$20.53	$20.26	$20.40	$19.22	135,659
2019-02-05	$20.12	$20.41	$20.02	$20.30	$19.13	279,731
2019-02-04	$19.97	$20.20	$19.79	$20.16	$18.99	174,525
2019-02-01	$20.16	$20.24	$19.73	$19.96	$18.81	356,072
2019-01-31	$19.62	$20.22	$19.52	$20.16	$18.99	317,974
2019-01-30	$19.73	$19.80	$19.40	$19.65	$18.51	262,538
2019-01-29	$19.51	$19.68	$19.29	$19.65	$18.51	218,631
2019-01-28	$19.45	$19.66	$19.34	$19.54	$18.41	374,448
2019-01-25	$19.62	$19.78	$19.48	$19.59	$18.46	309,570
2019-01-24	$19.54	$19.68	$19.24	$19.51	$18.38	393,813
2019-01-23	$19.54	$19.69	$19.30	$19.52	$18.39	342,595
2019-01-22	$19.33	$19.56	$19.23	$19.54	$18.41	505,031
2019-01-18	$18.61	$19.50	$18.61	$19.50	$18.37	540,855
2019-01-17	$18.38	$18.53	$18.23	$18.53	$17.46	454,906
2019-01-16	$18.75	$19.08	$18.49	$18.54	$17.47	236,862
2019-01-15	$18.79	$18.89	$18.53	$18.71	$17.63	170,070
2019-01-14	$18.79	$18.94	$18.68	$18.80	$17.71	210,748
2019-01-11	$18.74	$18.98	$18.48	$18.86	$17.77	237,935
2019-01-10	$18.70	$18.89	$18.62	$18.88	$17.79	292,869
2019-01-09	$18.42	$18.95	$18.30	$18.81	$17.72	462,662
2019-01-08	$18.08	$18.35	$18.08	$18.35	$17.29	288,820
2019-01-07	$17.76	$17.95	$17.65	$17.90	$16.87	337,705
2019-01-04	$17.12	$17.78	$16.95	$17.76	$16.73	409,577
2019-01-03	$16.50	$17.20	$16.39	$16.92	$15.94	992,133
2019-01-02	$16.29	$16.70	$16.21	$16.57	$15.61	939,379
2018-12-31	$16.50	$16.79	$16.08	$16.48	$15.53	308,946
2018-12-28	$16.42	$16.65	$16.36	$16.43	$15.48	529,213
2018-12-27	$16.33	$16.69	$15.98	$16.45	$15.50	456,464
2018-12-26	$16.24	$16.64	$15.72	$16.61	$15.65	314,869
2018-12-24	$16.49	$16.61	$16.15	$16.15	$15.22	129,688
2018-12-21	$16.62	$17.41	$16.49	$16.49	$15.54	1,215,316
2018-12-20	$16.81	$16.91	$16.53	$16.66	$15.70	1,365,208
2018-12-19	$17.41	$17.50	$16.73	$16.77	$15.80	1,096,097
2018-12-18	$17.38	$17.59	$17.24	$17.26	$16.26	329,471
2018-12-17	$17.52	$17.77	$17.08	$17.20	$16.21	439,052
2018-12-14	$17.49	$17.78	$17.38	$17.52	$16.51	182,684
2018-12-13	$17.79	$17.85	$17.52	$17.69	$16.67	186,757
2018-12-12	$17.97	$18.36	$17.84	$17.92	$16.74	217,359
2018-12-11	$18.03	$18.22	$17.80	$17.83	$16.66	323,300
2018-12-10	$17.94	$17.97	$17.61	$17.90	$16.72	402,959
2018-12-07	$18.03	$18.28	$17.87	$17.94	$16.76	344,572
2018-12-06	$18.31	$18.33	$17.86	$18.07	$16.88	220,356
2018-12-04	$19.38	$19.38	$18.46	$18.56	$17.34	212,724
2018-12-03	$19.58	$19.64	$19.09	$19.46	$18.18	422,272
2018-11-30	$19.25	$19.48	$19.12	$19.37	$18.10	210,501
2018-11-29	$19.29	$19.50	$19.12	$19.33	$18.06	173,567
2018-11-28	$18.83	$19.37	$18.62	$19.37	$18.10	196,937
2018-11-27	$18.65	$18.95	$18.63	$18.83	$17.59	172,364
2018-11-26	$19.09	$19.19	$18.70	$18.77	$17.54	261,444
2018-11-23	$18.95	$19.15	$18.90	$18.95	$17.70	61,363
2018-11-21	$18.93	$19.39	$18.76	$19.08	$17.83	99,006
2018-11-20	$19.09	$19.33	$18.72	$18.89	$17.65	183,323
2018-11-19	$19.12	$19.44	$18.97	$19.24	$17.98	426,443
2018-11-16	$19.16	$19.30	$18.98	$19.14	$17.88	193,212
2018-11-15	$19.02	$19.29	$18.63	$19.26	$17.99	358,601
2018-11-14	$19.52	$19.84	$19.13	$19.17	$17.91	211,017
2018-11-13	$19.25	$19.70	$19.23	$19.35	$18.08	196,913
2018-11-12	$19.12	$19.58	$18.91	$19.17	$17.91	537,281
2018-11-09	$19.30	$19.35	$18.93	$19.09	$17.84	210,355
2018-11-08	$19.87	$19.87	$19.39	$19.52	$18.24	170,583
2018-11-07	$20.10	$20.12	$19.81	$19.94	$18.63	242,266
2018-11-06	$19.98	$20.23	$19.79	$20.00	$18.69	225,595
2018-11-05	$20.14	$20.28	$19.61	$19.83	$18.53	145,785
2018-11-02	$20.44	$20.52	$19.85	$20.08	$18.76	323,828
2018-11-01	$19.88	$20.38	$19.76	$20.35	$19.01	330,898
2018-10-31	$20.03	$20.10	$19.76	$19.85	$18.55	371,201
2018-10-30	$19.46	$20.37	$19.05	$19.95	$18.64	485,975
2018-10-29	$19.98	$20.05	$19.15	$19.49	$18.21	503,444
2018-10-26	$20.25	$20.25	$19.64	$19.70	$18.40	257,188
2018-10-25	$20.30	$20.53	$20.05	$20.43	$19.09	199,471
2018-10-24	$20.95	$21.05	$20.14	$20.19	$18.86	147,448
2018-10-23	$20.90	$21.24	$20.54	$20.96	$19.58	133,441
2018-10-22	$21.15	$21.42	$20.98	$21.17	$19.78	239,019
2018-10-19	$21.32	$21.53	$20.92	$21.07	$19.68	106,879
2018-10-18	$21.99	$21.99	$21.22	$21.31	$19.91	135,224
2018-10-17	$21.86	$22.04	$21.45	$22.00	$20.55	127,900
2018-10-16	$21.49	$21.94	$21.20	$21.91	$20.47	233,910
2018-10-15	$21.28	$21.69	$21.24	$21.44	$20.03	207,796
2018-10-12	$22.09	$22.18	$21.16	$21.34	$19.94	387,630
2018-10-11	$22.33	$22.42	$21.68	$21.71	$20.28	260,264
2018-10-10	$22.81	$23.11	$22.49	$22.51	$21.03	239,920
2018-10-09	$23.15	$23.43	$22.74	$22.90	$21.39	239,895
2018-10-08	$22.64	$23.27	$22.60	$23.13	$21.61	148,025
2018-10-05	$22.82	$23.13	$22.62	$22.67	$21.18	201,706
2018-10-04	$23.16	$23.16	$22.80	$22.84	$21.34	145,634
2018-10-03	$22.54	$23.15	$22.47	$23.12	$21.60	157,162
2018-10-02	$22.63	$22.77	$22.49	$22.53	$21.05	139,775
2018-10-01	$23.52	$23.52	$22.57	$22.63	$21.14	292,893
2018-09-28	$23.51	$23.69	$23.39	$23.45	$21.91	279,059
2018-09-27	$23.56	$23.74	$23.44	$23.55	$22.00	284,834
2018-09-26	$24.11	$24.25	$23.48	$23.53	$21.98	323,139
2018-09-25	$23.96	$24.29	$23.82	$24.12	$22.53	226,694
2018-09-24	$24.08	$24.20	$23.48	$23.86	$22.29	436,344
2018-09-21	$23.05	$24.27	$23.05	$24.10	$22.52	935,900
2018-09-20	$22.79	$23.00	$22.63	$22.96	$21.45	205,332
2018-09-19	$22.26	$22.48	$22.16	$22.47	$20.99	229,425
2018-09-18	$22.96	$22.96	$22.30	$22.30	$20.83	108,096
2018-09-17	$23.02	$23.04	$22.87	$22.92	$21.41	119,834
2018-09-14	$22.85	$23.08	$22.82	$22.99	$21.48	106,270
2018-09-13	$22.77	$22.94	$22.77	$22.90	$21.39	90,316
2018-09-12	$22.67	$22.90	$22.57	$22.83	$21.19	139,096
2018-09-11	$22.86	$23.00	$22.64	$22.70	$21.07	119,187
2018-09-10	$23.33	$23.42	$22.93	$22.94	$21.29	179,461
2018-09-07	$23.40	$23.40	$23.06	$23.24	$21.57	105,279
2018-09-06	$23.44	$23.58	$23.33	$23.42	$21.74	116,491
2018-09-05	$23.30	$23.46	$23.16	$23.43	$21.75	102,699
2018-09-04	$23.52	$23.60	$23.16	$23.35	$21.67	439,884
2018-08-31	$23.43	$23.63	$23.37	$23.54	$21.85	302,370
2018-08-30	$23.50	$23.54	$23.20	$23.48	$21.79	122,494
2018-08-29	$23.43	$23.71	$23.40	$23.56	$21.87	154,819
2018-08-28	$23.56	$23.62	$23.40	$23.45	$21.77	95,713
2018-08-27	$23.39	$23.67	$23.32	$23.53	$21.84	167,661
2018-08-24	$23.20	$23.35	$22.96	$23.32	$21.65	101,562
2018-08-23	$23.13	$23.28	$22.99	$23.19	$21.52	153,474
2018-08-22	$23.25	$23.43	$23.00	$23.17	$21.51	136,008
2018-08-21	$22.91	$23.42	$22.91	$23.31	$21.64	80,691
2018-08-20	$22.81	$22.97	$22.70	$22.90	$21.26	155,384
2018-08-17	$22.62	$22.82	$22.59	$22.79	$21.15	120,838
2018-08-16	$22.60	$22.74	$22.54	$22.64	$21.01	107,009
2018-08-15	$22.58	$22.64	$22.30	$22.42	$20.81	118,378
2018-08-14	$22.77	$22.94	$22.48	$22.65	$21.02	218,111
2018-08-13	$23.26	$23.42	$22.77	$22.77	$21.13	180,800
2018-08-10	$23.05	$23.37	$22.96	$23.22	$21.55	156,319
2018-08-09	$22.99	$23.23	$22.94	$23.14	$21.48	117,030
2018-08-08	$22.79	$23.00	$22.56	$22.97	$21.32	578,385
2018-08-07	$22.45	$22.93	$22.45	$22.78	$21.14	408,237
2018-08-06	$22.49	$22.57	$22.18	$22.30	$20.70	322,475
2018-08-03	$22.59	$22.87	$22.32	$22.37	$20.76	128,451
2018-08-02	$22.59	$22.77	$22.52	$22.59	$20.97	178,967
2018-08-01	$22.58	$22.82	$22.15	$22.73	$21.10	350,103
2018-07-31	$21.77	$23.14	$21.40	$22.55	$20.93	609,664
2018-07-30	$21.17	$21.50	$21.15	$21.17	$19.65	145,897
2018-07-27	$21.53	$21.66	$21.11	$21.16	$19.64	176,388
2018-07-26	$21.68	$21.83	$21.38	$21.46	$19.92	159,839
2018-07-25	$21.75	$21.90	$21.49	$21.64	$20.09	148,317
2018-07-24	$21.32	$22.09	$21.23	$21.78	$20.22	242,026
2018-07-23	$21.34	$21.54	$21.25	$21.32	$19.79	508,178
2018-07-20	$21.45	$21.64	$21.32	$21.35	$19.82	216,439
2018-07-19	$21.39	$21.52	$21.24	$21.49	$19.95	332,955
2018-07-18	$21.53	$21.60	$20.50	$21.40	$19.86	498,566
2018-07-17	$21.58	$21.82	$21.55	$21.55	$20.00	78,226
2018-07-16	$21.89	$21.89	$21.42	$21.61	$20.06	137,119
2018-07-13	$21.67	$21.94	$21.64	$21.82	$20.25	91,379
2018-07-12	$21.90	$21.99	$21.51	$21.70	$20.14	70,241
2018-07-11	$21.82	$21.97	$21.54	$21.71	$20.15	142,075
2018-07-10	$22.25	$22.31	$21.85	$21.95	$20.37	383,900
2018-07-09	$22.09	$22.39	$21.93	$22.37	$20.76	178,068
2018-07-06	$21.86	$22.09	$21.86	$22.00	$20.42	133,362
2018-07-05	$21.71	$21.84	$21.29	$21.81	$20.24	229,603
2018-07-03	$21.44	$21.76	$21.44	$21.58	$20.03	144,670
2018-07-02	$20.65	$21.19	$20.40	$21.18	$19.66	150,753
2018-06-29	$20.74	$20.96	$20.65	$20.81	$19.32	193,239
2018-06-28	$20.65	$20.80	$20.52	$20.70	$19.21	136,019
2018-06-27	$21.08	$21.27	$20.69	$20.70	$19.21	184,912
2018-06-26	$20.50	$21.05	$20.50	$20.98	$19.47	130,560
2018-06-25	$20.90	$20.90	$20.45	$20.54	$19.06	203,336
2018-06-22	$21.00	$21.00	$20.79	$20.96	$19.45	292,087
2018-06-21	$21.39	$21.39	$20.81	$20.86	$19.36	158,589
2018-06-20	$21.38	$21.44	$21.09	$21.37	$19.84	208,702
2018-06-19	$21.01	$21.36	$20.71	$21.25	$19.72	337,861
2018-06-18	$20.79	$21.44	$20.79	$21.14	$19.62	281,231
2018-06-15	$20.58	$21.00	$20.39	$20.94	$19.44	398,862
2018-06-14	$20.78	$20.82	$20.50	$20.64	$19.16	145,548
2018-06-13	$20.97	$20.97	$20.67	$20.83	$19.19	133,269
2018-06-12	$21.01	$21.06	$20.78	$20.97	$19.32	93,110
2018-06-11	$20.87	$21.16	$20.79	$21.00	$19.35	106,100
2018-06-08	$20.85	$21.04	$20.79	$20.88	$19.24	129,723
2018-06-07	$20.83	$21.03	$20.74	$20.81	$19.18	124,692
2018-06-06	$20.69	$20.84	$20.59	$20.78	$19.15	173,524
2018-06-05	$20.33	$20.69	$20.12	$20.69	$19.07	260,946
2018-06-04	$20.36	$20.58	$20.30	$20.36	$18.76	175,984
2018-06-01	$20.30	$20.47	$20.22	$20.24	$18.65	129,067
2018-05-31	$20.41	$20.56	$20.07	$20.20	$18.61	128,126
2018-05-30	$19.91	$20.40	$19.85	$20.35	$18.75	276,535
2018-05-29	$19.69	$20.06	$19.66	$19.80	$18.25	253,322
2018-05-25	$19.86	$20.20	$19.70	$19.87	$18.31	241,671
2018-05-24	$20.15	$20.15	$19.82	$19.88	$18.32	278,377
2018-05-23	$20.30	$20.37	$20.07	$20.25	$18.66	165,780
2018-05-22	$20.73	$20.88	$20.36	$20.38	$18.78	164,835
2018-05-21	$20.65	$20.85	$20.57	$20.70	$19.07	112,152
2018-05-18	$20.45	$20.57	$20.39	$20.56	$18.95	149,670
2018-05-17	$20.17	$20.46	$20.17	$20.37	$18.77	112,516
2018-05-16	$19.94	$20.30	$19.90	$20.16	$18.58	149,466
2018-05-15	$19.58	$19.90	$19.53	$19.89	$18.33	160,455
2018-05-14	$19.88	$20.00	$19.67	$19.68	$18.13	149,808
2018-05-11	$19.89	$20.05	$19.81	$19.89	$18.33	190,303
2018-05-10	$19.95	$20.06	$19.85	$19.88	$18.32	110,310
2018-05-09	$20.12	$20.16	$19.73	$19.90	$18.34	131,273
2018-05-08	$19.93	$20.17	$19.68	$20.10	$18.52	122,315
2018-05-07	$20.09	$20.09	$19.82	$19.92	$18.36	114,203
2018-05-04	$19.81	$20.09	$19.61	$20.02	$18.45	218,228
2018-05-03	$19.95	$20.19	$19.82	$19.95	$18.38	276,547
2018-05-02	$19.56	$20.09	$19.32	$19.99	$18.42	308,570
2018-05-01	$19.04	$19.67	$18.91	$19.58	$18.04	273,957
2018-04-30	$19.54	$19.60	$18.99	$19.07	$17.57	301,820
2018-04-27	$20.40	$20.49	$19.34	$19.55	$18.02	306,975
2018-04-26	$21.20	$21.20	$20.02	$20.44	$18.84	434,481
2018-04-25	$20.64	$20.71	$20.35	$20.42	$18.82	143,491
2018-04-24	$20.75	$20.89	$20.43	$20.70	$19.07	209,588
2018-04-23	$20.75	$21.11	$20.57	$20.63	$19.01	268,145
2018-04-20	$20.78	$20.86	$20.60	$20.75	$19.12	204,122
2018-04-19	$21.09	$21.12	$20.78	$20.82	$19.19	172,791
2018-04-18	$21.17	$21.30	$21.09	$21.09	$19.43	131,627
2018-04-17	$21.53	$21.53	$21.03	$21.09	$19.43	323,032
2018-04-16	$21.22	$21.52	$21.06	$21.39	$19.71	130,420
2018-04-13	$21.15	$21.25	$20.95	$21.08	$19.42	163,999
2018-04-12	$20.83	$21.11	$20.83	$21.00	$19.35	125,144
2018-04-11	$20.84	$21.04	$20.76	$20.80	$19.17	109,090
2018-04-10	$20.77	$21.05	$20.61	$20.96	$19.31	170,993
2018-04-09	$20.95	$20.95	$20.51	$20.53	$18.92	232,673
2018-04-06	$20.84	$21.11	$20.64	$20.80	$19.17	140,981
2018-04-05	$20.95	$21.20	$20.72	$20.98	$19.33	175,204
2018-04-04	$20.17	$20.81	$19.97	$20.79	$19.16	215,398
2018-04-03	$20.25	$20.51	$19.90	$20.49	$18.88	210,069
2018-04-02	$20.11	$20.25	$19.53	$20.07	$18.49	221,689
2018-03-29	$20.12	$20.43	$20.00	$20.19	$18.60	142,684
2018-03-28	$19.58	$20.10	$19.55	$20.00	$18.43	194,868
2018-03-27	$19.66	$19.78	$19.27	$19.53	$18.00	192,508
2018-03-26	$19.80	$19.80	$19.29	$19.61	$18.07	163,891
2018-03-23	$20.68	$21.05	$19.41	$19.46	$17.93	379,874
2018-03-22	$21.60	$21.72	$20.69	$20.70	$19.07	225,526
2018-03-21	$21.97	$22.21	$21.81	$21.89	$20.17	136,607
2018-03-20	$22.03	$22.14	$21.86	$21.88	$20.16	120,272
2018-03-19	$22.10	$22.28	$21.76	$21.99	$20.26	206,527
2018-03-16	$22.05	$22.45	$21.86	$22.19	$20.45	249,619
2018-03-15	$22.16	$22.16	$21.81	$22.01	$20.28	185,469
2018-03-14	$22.30	$22.35	$21.93	$22.04	$20.31	160,863
2018-03-13	$22.56	$22.84	$22.28	$22.30	$20.41	197,615
2018-03-12	$22.39	$22.61	$22.29	$22.41	$20.51	106,939
2018-03-09	$22.15	$22.46	$21.99	$22.39	$20.49	149,445
2018-03-08	$22.25	$22.25	$21.93	$22.08	$20.21	94,023
2018-03-07	$21.60	$22.21	$21.60	$22.14	$20.26	135,926
2018-03-06	$21.63	$21.84	$21.31	$21.83	$19.98	159,476
2018-03-05	$21.32	$21.61	$21.05	$21.49	$19.67	262,572
2018-03-02	$21.20	$21.52	$20.93	$21.47	$19.65	124,503
2018-03-01	$21.21	$21.51	$20.92	$21.41	$19.60	156,862
2018-02-28	$22.04	$22.08	$21.23	$21.27	$19.47	209,253
2018-02-27	$22.57	$22.82	$21.95	$21.95	$20.09	217,059
2018-02-26	$22.41	$22.59	$22.13	$22.55	$20.64	204,877
2018-02-23	$22.26	$22.40	$22.06	$22.39	$20.49	110,666
2018-02-22	$22.19	$22.40	$22.02	$22.14	$20.26	129,731
2018-02-21	$22.08	$22.44	$21.98	$22.11	$20.24	178,380
2018-02-20	$22.00	$22.27	$21.76	$22.14	$20.26	434,129
2018-02-16	$22.48	$22.71	$22.15	$22.18	$20.30	226,025
2018-02-15	$22.12	$22.62	$21.90	$22.60	$20.68	222,141
2018-02-14	$21.08	$21.95	$21.08	$21.88	$20.03	266,981
2018-02-13	$21.32	$21.52	$21.10	$21.26	$19.46	300,359
2018-02-12	$20.42	$21.78	$20.42	$21.49	$19.67	436,944
2018-02-09	$20.98	$21.25	$19.85	$20.40	$18.67	686,325
2018-02-08	$21.19	$21.26	$20.53	$20.66	$18.91	264,888
2018-02-07	$20.51	$21.45	$20.51	$21.22	$19.42	272,763
2018-02-06	$20.46	$21.06	$20.24	$20.59	$18.85	367,065
2018-02-05	$21.97	$22.26	$20.83	$20.86	$19.09	302,265
2018-02-02	$22.49	$22.56	$22.03	$22.16	$20.28	182,640
2018-02-01	$22.88	$23.17	$22.37	$22.68	$20.76	197,038
2018-01-31	$23.21	$23.29	$22.90	$22.94	$21.00	190,899
2018-01-30	$23.15	$23.50	$22.98	$23.09	$21.13	196,212
2018-01-29	$23.39	$23.61	$23.14	$23.43	$21.44	309,941
2018-01-26	$23.45	$23.56	$23.22	$23.48	$21.49	228,076
2018-01-25	$23.47	$23.47	$23.08	$23.32	$21.34	76,023
2018-01-24	$23.29	$23.45	$23.24	$23.33	$21.35	178,760
2018-01-23	$23.11	$23.36	$22.87	$23.21	$21.24	128,257
2018-01-22	$23.18	$23.30	$22.93	$23.18	$21.22	150,994
2018-01-19	$23.19	$23.40	$22.92	$23.18	$21.22	318,578
2018-01-18	$23.65	$23.84	$23.22	$23.24	$21.27	170,371
2018-01-17	$23.56	$23.77	$23.46	$23.66	$21.65	216,511
2018-01-16	$23.42	$23.85	$23.31	$23.48	$21.49	322,718
2018-01-12	$23.35	$23.56	$23.23	$23.33	$21.35	166,047
2018-01-11	$22.80	$23.35	$22.63	$23.35	$21.37	282,791
2018-01-10	$22.75	$22.95	$22.50	$22.76	$20.83	271,713
2018-01-09	$23.42	$23.42	$22.60	$22.76	$20.83	463,043
2018-01-08	$23.17	$23.54	$23.05	$23.39	$21.41	371,453
2018-01-05	$23.22	$23.39	$23.06	$23.21	$21.24	243,838
2018-01-04	$23.36	$23.36	$22.97	$23.16	$21.20	323,819
2018-01-03	$23.35	$23.42	$22.81	$23.25	$21.28	420,236
2018-01-02	$23.20	$23.48	$22.89	$23.29	$21.32	674,323
2017-12-29	$23.05	$23.27	$22.89	$23.04	$21.09	343,684
2017-12-28	$22.94	$23.23	$22.73	$23.02	$21.07	413,861
2017-12-27	$23.07	$23.07	$22.50	$22.90	$20.96	333,301
2017-12-26	$22.97	$23.27	$22.62	$22.81	$20.88	423,925
2017-12-22	$22.17	$22.17	$21.88	$22.04	$20.17	187,533
2017-12-21	$21.91	$22.29	$21.72	$22.10	$20.23	267,671
2017-12-20	$21.75	$21.97	$21.47	$21.83	$19.98	249,526
2017-12-19	$21.79	$21.82	$21.50	$21.67	$19.83	164,763
2017-12-18	$21.18	$21.69	$21.18	$21.68	$19.84	198,425
2017-12-15	$20.74	$21.21	$20.49	$21.00	$19.22	535,524
2017-12-14	$21.27	$21.32	$20.29	$20.38	$18.65	346,860
2017-12-13	$21.20	$22.02	$21.20	$21.37	$19.42	523,820
2017-12-12	$20.51	$21.14	$20.51	$21.04	$19.12	278,636
2017-12-11	$20.44	$20.64	$20.28	$20.48	$18.61	325,528
2017-12-08	$20.71	$20.79	$20.29	$20.46	$18.59	173,515
2017-12-07	$20.76	$20.93	$20.56	$20.60	$18.72	157,194
2017-12-06	$20.90	$21.22	$20.79	$20.82	$18.92	149,741
2017-12-05	$21.32	$21.32	$20.90	$20.99	$19.07	170,717
2017-12-04	$21.63	$21.75	$21.19	$21.29	$19.34	304,941
2017-12-01	$21.72	$21.72	$20.73	$21.25	$19.31	304,082
2017-11-30	$22.10	$22.31	$21.49	$21.77	$19.78	392,608
2017-11-29	$21.21	$22.05	$21.15	$22.00	$19.99	281,956
2017-11-28	$20.77	$21.23	$20.74	$21.16	$19.23	191,882
2017-11-27	$20.77	$21.08	$20.72	$20.73	$18.83	185,032
2017-11-24	$20.72	$20.82	$20.59	$20.77	$18.87	106,905
2017-11-22	$20.93	$21.11	$20.62	$20.63	$18.74	121,045
2017-11-21	$20.75	$20.92	$20.65	$20.86	$18.95	174,503
2017-11-20	$20.77	$20.97	$20.56	$20.71	$18.82	308,569
2017-11-17	$20.34	$20.96	$20.34	$20.94	$19.03	448,733
2017-11-16	$19.89	$20.50	$19.86	$20.45	$18.58	311,052
2017-11-15	$19.71	$20.04	$19.58	$19.87	$18.05	373,432
2017-11-14	$19.75	$19.94	$19.59	$19.91	$18.09	433,957
2017-11-13	$19.84	$20.20	$19.78	$19.78	$17.97	267,782
2017-11-10	$20.22	$20.41	$19.98	$20.01	$18.18	322,578
2017-11-09	$20.16	$20.54	$20.12	$20.27	$18.42	191,629
2017-11-08	$20.21	$20.41	$20.03	$20.26	$18.41	302,161
2017-11-07	$20.52	$20.56	$20.14	$20.22	$18.37	269,260
2017-11-06	$20.71	$20.90	$20.45	$20.48	$18.61	313,592
2017-11-03	$20.89	$21.09	$20.72	$20.72	$18.83	188,585
2017-11-02	$20.95	$21.15	$20.76	$21.00	$19.08	230,217
2017-11-01	$21.30	$21.40	$20.95	$20.98	$19.06	272,948
2017-10-31	$21.21	$21.32	$21.03	$21.22	$19.28	355,161
2017-10-30	$22.01	$22.07	$21.04	$21.06	$19.13	386,968
2017-10-27	$21.99	$22.09	$21.73	$21.99	$19.98	418,344
2017-10-26	$22.08	$22.28	$21.79	$22.03	$20.02	532,976
2017-10-25	$22.16	$22.16	$21.42	$21.94	$19.93	833,131
2017-10-24	$23.79	$24.00	$21.84	$22.04	$20.02	2,742,056
2017-10-23	$20.05	$20.23	$19.91	$20.00	$18.17	489,960
2017-10-20	$20.11	$20.19	$19.99	$20.02	$18.19	173,428
2017-10-19	$19.79	$20.13	$19.79	$19.95	$18.13	165,482
2017-10-18	$19.75	$20.18	$19.75	$19.85	$18.04	126,920
2017-10-17	$19.74	$19.92	$19.64	$19.72	$17.92	211,137
2017-10-16	$19.76	$19.94	$19.61	$19.69	$17.89	308,054
2017-10-13	$20.02	$20.02	$19.70	$19.70	$17.90	339,788
2017-10-12	$20.02	$20.20	$19.81	$19.99	$18.16	519,561
2017-10-11	$19.91	$20.12	$19.86	$20.08	$18.24	286,055
2017-10-10	$19.73	$19.95	$19.60	$19.92	$18.10	262,458
2017-10-09	$19.84	$19.96	$19.63	$19.66	$17.86	530,376
2017-10-06	$19.87	$19.95	$19.62	$19.84	$18.03	272,761
2017-10-05	$20.10	$20.35	$19.89	$19.95	$18.13	380,033
2017-10-04	$19.83	$20.11	$19.83	$20.05	$18.22	551,850
2017-10-03	$19.97	$20.20	$19.86	$19.91	$18.09	308,475
2017-10-02	$20.07	$20.11	$19.75	$19.99	$18.16	431,415
2017-09-29	$19.89	$20.10	$19.88	$20.00	$18.17	305,963
2017-09-28	$19.84	$20.09	$19.73	$19.88	$18.06	699,086
2017-09-27	$19.28	$19.98	$18.93	$19.94	$18.12	565,333
2017-09-26	$18.90	$19.17	$18.81	$19.13	$17.38	231,999
2017-09-25	$18.74	$19.14	$18.74	$18.91	$17.18	174,391
2017-09-22	$18.58	$18.84	$18.54	$18.77	$17.05	236,934
2017-09-21	$18.45	$18.69	$18.01	$18.56	$16.86	276,491
2017-09-20	$18.34	$18.62	$18.23	$18.50	$16.81	272,138
2017-09-19	$18.43	$18.56	$18.23	$18.37	$16.69	176,552
2017-09-18	$18.37	$18.57	$18.25	$18.30	$16.63	342,345
2017-09-15	$18.30	$18.45	$18.17	$18.37	$16.69	393,939
2017-09-14	$18.20	$18.26	$18.02	$18.25	$16.58	250,545
2017-09-13	$18.36	$18.41	$18.28	$18.35	$16.54	159,259
2017-09-12	$18.22	$18.62	$18.22	$18.37	$16.55	175,268
2017-09-11	$18.06	$18.29	$17.98	$18.17	$16.37	162,842
2017-09-08	$17.70	$17.99	$17.56	$17.96	$16.18	253,546
2017-09-07	$17.95	$17.96	$17.65	$17.70	$15.95	125,791
2017-09-06	$18.02	$18.22	$17.87	$17.94	$16.17	131,513
2017-09-05	$18.28	$18.42	$17.90	$17.96	$16.18	261,095
2017-09-01	$18.17	$18.38	$18.17	$18.31	$16.50	215,250
2017-08-31	$18.03	$18.26	$18.01	$18.05	$16.27	201,670
2017-08-30	$17.90	$18.05	$17.85	$17.97	$16.19	316,961
2017-08-29	$18.19	$18.21	$17.69	$17.89	$16.12	412,356
2017-08-28	$17.86	$18.42	$17.83	$18.24	$16.44	548,231
2017-08-25	$17.73	$17.95	$17.59	$17.76	$16.00	224,590
2017-08-24	$18.00	$18.12	$17.62	$17.68	$15.93	240,838
2017-08-23	$17.84	$18.09	$17.76	$17.91	$16.14	295,209
2017-08-22	$18.05	$18.09	$17.88	$17.95	$16.18	228,026
2017-08-21	$18.08	$18.41	$17.94	$18.02	$16.24	436,212
2017-08-18	$18.17	$18.32	$17.98	$18.11	$16.32	378,539
2017-08-17	$18.46	$18.66	$18.30	$18.32	$16.51	393,596
2017-08-16	$17.96	$18.71	$17.90	$18.48	$16.65	434,973
2017-08-15	$18.39	$18.43	$17.88	$17.91	$16.14	263,596
2017-08-14	$18.27	$18.49	$18.25	$18.40	$16.58	386,335
2017-08-11	$17.97	$18.27	$17.84	$18.14	$16.35	200,822
2017-08-10	$18.28	$18.43	$18.16	$18.17	$16.37	264,117
2017-08-09	$18.53	$18.60	$18.22	$18.37	$16.55	220,267
2017-08-08	$18.38	$18.72	$18.34	$18.66	$16.82	291,321
2017-08-07	$18.50	$18.60	$18.31	$18.41	$16.59	366,989
2017-08-04	$18.42	$18.60	$18.30	$18.54	$16.71	273,804
2017-08-03	$18.64	$18.76	$18.38	$18.40	$16.58	366,728
2017-08-02	$19.04	$19.12	$18.57	$18.63	$16.79	381,124
2017-08-01	$19.36	$19.56	$18.97	$19.02	$17.14	725,107
2017-07-31	$18.50	$19.49	$18.36	$19.36	$17.45	701,081
2017-07-28	$17.51	$18.79	$16.57	$18.79	$16.93	1,792,723
2017-07-27	$19.23	$19.49	$19.16	$19.36	$17.45	339,405
2017-07-26	$19.50	$19.54	$19.16	$19.25	$17.35	316,134
2017-07-25	$19.36	$19.63	$19.05	$19.49	$17.56	519,067
2017-07-24	$19.36	$19.40	$19.11	$19.31	$17.40	305,601
2017-07-21	$19.70	$19.80	$19.29	$19.38	$17.46	245,209
2017-07-20	$19.57	$19.72	$19.42	$19.58	$17.64	166,957
2017-07-19	$19.52	$19.75	$19.43	$19.51	$17.58	421,091
2017-07-18	$19.56	$19.59	$19.24	$19.51	$17.58	164,726
2017-07-17	$19.51	$19.74	$19.44	$19.59	$17.65	183,425
2017-07-14	$19.50	$19.68	$19.40	$19.53	$17.60	142,437
2017-07-13	$19.59	$19.62	$19.33	$19.53	$17.60	116,725
2017-07-12	$19.45	$19.82	$19.45	$19.60	$17.66	198,455
2017-07-11	$19.49	$19.58	$19.25	$19.35	$17.44	401,811
2017-07-10	$19.84	$19.84	$19.48	$19.48	$17.55	294,429
2017-07-07	$19.41	$19.92	$19.40	$19.90	$17.93	255,534
2017-07-06	$19.79	$19.81	$19.35	$19.36	$17.45	420,584
2017-07-05	$20.22	$20.26	$19.40	$19.70	$17.75	397,749
2017-07-03	$20.12	$20.30	$20.03	$20.22	$18.22	132,784
2017-06-30	$20.24	$20.41	$20.03	$20.05	$18.07	238,511
2017-06-29	$20.30	$20.36	$20.08	$20.22	$18.22	287,714
2017-06-28	$20.20	$20.29	$20.01	$20.25	$18.25	342,991
2017-06-27	$19.90	$20.25	$19.74	$20.08	$18.10	360,926
2017-06-26	$19.86	$20.12	$19.76	$19.90	$17.93	271,520
2017-06-23	$19.80	$20.15	$19.61	$19.80	$17.84	446,380
2017-06-22	$20.03	$20.06	$19.32	$19.70	$17.75	1,162,317
2017-06-21	$20.52	$20.63	$20.29	$20.36	$18.35	433,023
2017-06-20	$20.96	$20.99	$20.44	$20.47	$18.45	196,627
2017-06-19	$21.18	$21.19	$20.80	$20.95	$18.88	257,964
2017-06-16	$20.66	$20.99	$20.49	$20.99	$18.92	821,041
2017-06-15	$21.29	$21.38	$20.79	$20.81	$18.75	381,897
2017-06-14	$21.58	$21.71	$21.27	$21.44	$19.32	473,314
2017-06-13	$21.54	$21.60	$21.20	$21.55	$19.42	530,310
2017-06-12	$21.27	$22.10	$21.27	$21.65	$19.38	466,260
2017-06-09	$21.49	$21.75	$21.14	$21.24	$19.01	480,008
2017-06-08	$21.50	$21.92	$21.33	$21.73	$19.45	450,583
2017-06-07	$21.41	$21.65	$21.36	$21.43	$19.18	388,731
2017-06-06	$21.67	$21.67	$21.21	$21.39	$19.14	506,752
2017-06-05	$22.51	$22.51	$21.86	$21.89	$19.59	379,005
2017-06-02	$22.22	$22.98	$22.22	$22.48	$20.12	444,344
2017-06-01	$21.46	$22.21	$21.43	$22.18	$19.85	678,095
2017-05-31	$21.80	$21.80	$21.20	$21.50	$19.24	450,725
2017-05-30	$21.56	$21.85	$21.54	$21.76	$19.47	292,182
2017-05-26	$22.32	$22.35	$21.62	$21.66	$19.38	462,210
2017-05-25	$22.56	$22.77	$22.42	$22.53	$20.16	256,717
2017-05-24	$22.26	$22.57	$22.10	$22.51	$20.14	450,323
2017-05-23	$22.60	$22.75	$22.21	$22.27	$19.93	288,638
2017-05-22	$22.51	$22.72	$22.42	$22.52	$20.15	145,438
2017-05-19	$22.20	$22.64	$22.07	$22.45	$20.09	334,536
2017-05-18	$22.46	$22.59	$22.18	$22.18	$19.85	366,462
2017-05-17	$22.69	$22.86	$22.33	$22.50	$20.14	249,061
2017-05-16	$23.23	$23.30	$22.84	$22.91	$20.50	281,778
2017-05-15	$23.02	$23.53	$22.93	$23.21	$20.77	382,820
2017-05-12	$23.45	$23.45	$22.80	$22.92	$20.51	349,573
2017-05-11	$23.89	$23.95	$23.31	$23.54	$21.07	320,582
2017-05-10	$23.75	$24.02	$23.60	$23.92	$21.41	371,121
2017-05-09	$24.01	$24.09	$23.66	$23.75	$21.25	358,136
2017-05-08	$23.83	$24.20	$23.79	$23.88	$21.37	539,459
2017-05-05	$23.82	$23.86	$23.48	$23.78	$21.28	526,965
2017-05-04	$24.03	$24.25	$23.60	$23.73	$21.24	484,238
2017-05-03	$24.30	$24.44	$23.82	$23.89	$21.38	362,761
2017-05-02	$24.00	$24.47	$24.00	$24.43	$21.86	447,594
2017-05-01	$23.94	$24.21	$23.77	$23.89	$21.38	401,043
2017-04-28	$24.20	$24.29	$23.96	$23.96	$21.44	467,711
2017-04-27	$23.75	$24.31	$23.75	$24.27	$21.72	525,404
2017-04-26	$23.19	$23.67	$23.12	$23.65	$21.17	607,862
2017-04-25	$23.86	$24.01	$22.73	$23.18	$20.74	1,047,775
2017-04-24	$23.88	$24.08	$23.61	$23.77	$21.27	474,708
2017-04-21	$23.94	$23.94	$23.33	$23.52	$21.05	696,138
2017-04-20	$24.00	$24.37	$23.82	$23.98	$21.46	344,123
2017-04-19	$24.01	$24.38	$23.89	$23.98	$21.46	282,127
2017-04-18	$23.50	$24.24	$23.50	$24.01	$21.49	678,796
2017-04-17	$23.56	$23.81	$23.45	$23.58	$21.10	585,831
2017-04-13	$23.70	$23.87	$23.50	$23.55	$21.08	574,185
2017-04-12	$24.08	$24.08	$23.69	$23.78	$21.28	258,849
2017-04-11	$23.68	$24.16	$23.56	$24.14	$21.60	233,028
2017-04-10	$23.58	$23.88	$23.51	$23.73	$21.24	271,299
2017-04-07	$23.59	$23.71	$23.48	$23.56	$21.08	407,175
2017-04-06	$23.30	$23.64	$23.23	$23.60	$21.12	478,633
2017-04-05	$23.58	$23.84	$23.29	$23.29	$20.84	524,319
2017-04-04	$23.59	$23.61	$23.23	$23.47	$21.00	518,642
2017-04-03	$23.83	$23.83	$23.52	$23.57	$21.09	326,956
2017-03-31	$23.68	$23.95	$23.54	$23.81	$21.31	400,742
2017-03-30	$23.63	$23.72	$23.48	$23.64	$21.16	438,283
2017-03-29	$23.33	$23.66	$23.28	$23.65	$21.17	408,739
2017-03-28	$23.15	$23.48	$22.94	$23.43	$20.97	466,582
2017-03-27	$23.13	$23.28	$22.86	$23.22	$20.78	328,401
2017-03-24	$23.54	$23.58	$23.17	$23.38	$20.92	408,425
2017-03-23	$23.12	$23.84	$23.07	$23.50	$21.03	469,643
2017-03-22	$22.68	$23.01	$22.63	$22.99	$20.57	516,482
2017-03-21	$22.94	$22.94	$22.44	$22.73	$20.34	519,580
2017-03-20	$23.50	$23.55	$22.68	$22.85	$20.45	764,136
2017-03-17	$23.33	$23.64	$23.19	$23.59	$21.11	1,012,663
2017-03-16	$23.32	$23.36	$23.12	$23.15	$20.72	393,481
2017-03-15	$23.07	$23.38	$22.90	$23.29	$20.84	557,733
2017-03-14	$22.70	$23.05	$22.51	$22.98	$20.57	344,667
2017-03-13	$22.56	$22.90	$22.19	$22.90	$20.49	722,824
2017-03-10	$22.40	$22.60	$22.35	$22.59	$20.08	625,316
2017-03-09	$22.44	$22.51	$22.10	$22.29	$19.82	482,988
2017-03-08	$22.63	$22.69	$22.42	$22.51	$20.01	514,995
2017-03-07	$22.54	$22.71	$22.44	$22.60	$20.09	383,107
2017-03-06	$22.64	$22.79	$22.47	$22.67	$20.16	554,421
2017-03-03	$22.69	$23.12	$22.33	$22.68	$20.17	536,591
2017-03-02	$22.57	$22.90	$22.42	$22.80	$20.27	424,924
2017-03-01	$22.37	$22.76	$22.16	$22.58	$20.08	474,288
2017-02-28	$22.81	$22.81	$22.25	$22.35	$19.87	350,013
2017-02-27	$22.48	$23.00	$22.43	$22.83	$20.30	431,979
2017-02-24	$22.45	$22.60	$22.22	$22.45	$19.96	423,153
2017-02-23	$22.95	$23.01	$22.59	$22.61	$20.10	406,487
2017-02-22	$22.93	$23.14	$22.75	$22.89	$20.35	593,704
2017-02-21	$22.57	$22.94	$22.57	$22.90	$20.36	326,228
2017-02-17	$22.61	$22.82	$22.50	$22.77	$20.25	368,002
2017-02-16	$22.80	$22.98	$22.62	$22.68	$20.17	396,191
2017-02-15	$22.79	$23.11	$22.56	$22.87	$20.33	482,425
2017-02-14	$23.23	$23.40	$22.90	$22.91	$20.37	737,079
2017-02-13	$26.25	$26.25	$23.02	$23.23	$20.65	2,494,835
2017-02-10	$26.24	$27.26	$26.24	$27.06	$24.06	358,955
2017-02-09	$26.06	$26.28	$25.59	$26.25	$23.34	260,182
2017-02-08	$26.09	$26.29	$25.54	$25.97	$23.09	210,051
2017-02-07	$26.35	$26.50	$26.07	$26.14	$23.24	158,821
2017-02-06	$27.11	$27.11	$26.33	$26.35	$23.43	251,851
2017-02-03	$26.53	$27.34	$26.47	$27.22	$24.20	251,008
2017-02-02	$26.68	$26.84	$26.17	$26.39	$23.46	395,147
2017-02-01	$26.26	$26.90	$26.05	$26.74	$23.77	904,063
2017-01-31	$26.32	$26.40	$25.91	$26.11	$23.21	388,304
2017-01-30	$26.57	$26.57	$26.08	$26.32	$23.40	227,301
2017-01-27	$27.03	$27.03	$26.57	$26.74	$23.77	243,541
2017-01-26	$27.06	$27.07	$26.74	$26.99	$24.00	156,633
2017-01-25	$27.22	$27.48	$27.08	$27.18	$24.17	151,577
2017-01-24	$26.51	$27.02	$26.51	$26.94	$23.95	189,950
2017-01-23	$26.76	$26.79	$26.37	$26.52	$23.58	145,468
2017-01-20	$26.48	$26.86	$26.46	$26.77	$23.80	190,408
2017-01-19	$27.10	$27.17	$26.29	$26.49	$23.55	209,023
2017-01-18	$27.04	$27.27	$26.73	$27.11	$24.10	192,129
2017-01-17	$27.04	$27.27	$26.91	$26.95	$23.96	238,472
2017-01-13	$26.97	$27.34	$26.70	$27.25	$24.23	156,727
2017-01-12	$27.40	$27.46	$26.55	$26.84	$23.86	217,019
2017-01-11	$27.35	$27.67	$27.30	$27.53	$24.48	278,625
2017-01-10	$26.96	$27.60	$26.64	$27.42	$24.38	425,573
2017-01-09	$27.29	$27.38	$26.72	$26.82	$23.85	534,472
2017-01-06	$27.80	$28.03	$27.34	$27.35	$24.32	223,997
2017-01-05	$28.18	$28.25	$27.49	$27.81	$24.73	354,177
2017-01-04	$28.01	$28.21	$27.88	$28.10	$24.98	311,317
2017-01-03	$28.18	$28.33	$27.58	$27.84	$24.75	347,373
2016-12-30	$28.22	$28.27	$27.87	$27.93	$24.83	137,358
2016-12-29	$28.00	$28.32	$27.92	$28.21	$25.08	162,894
2016-12-28	$28.31	$28.40	$27.81	$27.90	$24.81	299,886
2016-12-27	$28.12	$28.31	$27.63	$28.21	$25.08	150,192
2016-12-23	$28.01	$28.10	$27.75	$27.98	$24.88	184,664
2016-12-22	$28.10	$28.35	$27.67	$27.89	$24.80	396,589
2016-12-21	$27.51	$28.40	$27.40	$28.24	$25.11	305,454
2016-12-20	$27.58	$27.79	$27.50	$27.67	$24.60	158,613
2016-12-19	$27.12	$27.51	$27.01	$27.41	$24.37	310,091
2016-12-16	$27.03	$27.34	$26.97	$27.13	$24.12	479,609
2016-12-15	$27.02	$27.16	$26.80	$26.88	$23.90	488,031
2016-12-14	$26.67	$27.14	$26.67	$26.89	$23.91	355,343
2016-12-13	$27.61	$27.75	$26.74	$26.75	$23.65	342,532
2016-12-12	$27.36	$27.58	$27.13	$27.49	$24.31	315,390
2016-12-09	$27.59	$27.59	$27.04	$27.37	$24.20	417,010
2016-12-08	$27.04	$27.56	$26.98	$27.52	$24.33	480,567
2016-12-07	$26.75	$27.20	$26.75	$27.02	$23.89	519,553
2016-12-06	$27.00	$27.18	$26.73	$27.07	$23.93	419,454
2016-12-05	$27.00	$27.16	$26.68	$26.85	$23.74	319,065
2016-12-02	$27.15	$27.15	$26.57	$26.73	$23.63	377,741
2016-12-01	$26.63	$27.14	$26.41	$27.14	$24.00	419,963
2016-11-30	$27.17	$27.17	$26.37	$26.51	$23.44	478,165
2016-11-29	$27.00	$27.30	$26.78	$26.90	$23.78	596,081
2016-11-28	$26.65	$26.96	$26.65	$26.92	$23.80	278,266
2016-11-25	$26.65	$26.82	$26.54	$26.78	$23.68	86,611
2016-11-23	$26.43	$26.76	$26.25	$26.69	$23.60	183,370
2016-11-22	$26.00	$26.42	$25.76	$26.41	$23.35	205,698
2016-11-21	$25.84	$25.91	$25.56	$25.87	$22.87	187,550
2016-11-18	$25.36	$25.76	$25.31	$25.75	$22.77	250,194
2016-11-17	$24.90	$25.29	$24.86	$25.29	$22.36	200,803
2016-11-16	$24.84	$25.08	$24.68	$24.83	$21.95	261,824
2016-11-15	$24.61	$24.89	$24.22	$24.85	$21.97	333,879
2016-11-14	$24.62	$25.12	$24.44	$24.71	$21.85	451,652
2016-11-11	$23.71	$24.59	$23.61	$24.26	$21.45	560,505
2016-11-10	$23.46	$23.69	$23.11	$23.62	$20.88	331,268
2016-11-09	$22.03	$23.25	$21.78	$23.21	$20.52	295,018
2016-11-08	$22.46	$22.60	$22.29	$22.32	$19.73	241,521
2016-11-07	$22.26	$22.50	$22.16	$22.47	$19.87	246,289
2016-11-04	$21.92	$22.43	$21.51	$21.85	$19.32	354,760
2016-11-03	$21.47	$21.55	$21.35	$21.49	$19.00	282,961
2016-11-02	$21.12	$21.55	$21.08	$21.39	$18.91	371,908
2016-11-01	$21.65	$21.68	$21.12	$21.17	$18.72	329,032
2016-10-31	$21.69	$21.88	$21.32	$21.64	$19.13	357,884
2016-10-28	$21.56	$21.75	$21.49	$21.61	$19.11	260,846
2016-10-27	$22.12	$22.12	$21.47	$21.52	$19.03	268,421
2016-10-26	$22.29	$22.55	$22.03	$22.05	$19.50	462,575
2016-10-25	$22.80	$22.98	$22.23	$22.36	$19.77	451,206
2016-10-24	$22.65	$23.22	$22.65	$22.95	$20.29	670,574
2016-10-21	$22.52	$23.91	$22.18	$22.58	$19.96	1,546,302
2016-10-20	$20.83	$20.92	$20.41	$20.66	$18.27	308,003
2016-10-19	$20.70	$21.08	$20.47	$20.89	$18.47	285,962
2016-10-18	$20.91	$20.92	$20.58	$20.59	$18.21	386,545
2016-10-17	$20.60	$20.92	$20.57	$20.65	$18.26	239,420
2016-10-14	$20.68	$20.81	$20.39	$20.62	$18.23	300,226
2016-10-13	$20.56	$20.78	$20.37	$20.59	$18.21	310,375
2016-10-12	$20.94	$20.94	$20.69	$20.70	$18.30	424,314
2016-10-11	$21.35	$21.41	$20.78	$20.86	$18.44	265,652
2016-10-10	$21.59	$21.88	$21.32	$21.46	$18.97	492,858
2016-10-07	$22.22	$22.32	$21.53	$21.55	$19.05	444,520
2016-10-06	$21.91	$22.50	$21.77	$22.17	$19.60	886,952
2016-10-05	$22.33	$22.38	$21.96	$22.00	$19.45	837,465
2016-10-04	$22.28	$22.64	$22.19	$22.23	$19.66	994,023
2016-10-03	$22.65	$22.73	$21.82	$22.29	$19.71	1,520,102
2016-09-30	$22.51	$23.11	$22.50	$22.85	$20.20	1,464,274
2016-09-29	$23.10	$23.16	$22.85	$23.00	$20.34	446,720
2016-09-28	$22.75	$23.06	$22.64	$23.04	$20.37	394,207
2016-09-27	$22.62	$22.85	$22.48	$22.68	$20.05	199,076
2016-09-26	$22.40	$22.75	$22.36	$22.61	$19.99	267,827
2016-09-23	$22.82	$22.94	$22.42	$22.64	$20.02	369,906
2016-09-22	$22.30	$22.95	$22.19	$22.94	$20.28	533,106
2016-09-21	$22.31	$22.60	$22.17	$22.40	$19.81	569,194
2016-09-20	$23.61	$23.70	$22.27	$22.29	$19.71	742,907
2016-09-19	$24.18	$24.57	$24.11	$24.25	$21.44	257,939
2016-09-16	$24.27	$24.39	$24.01	$24.14	$21.34	375,417
2016-09-15	$24.21	$24.49	$24.10	$24.28	$21.47	371,593
2016-09-14	$24.65	$24.74	$24.21	$24.26	$21.45	157,230
2016-09-13	$24.90	$24.98	$24.39	$24.61	$21.76	185,363
2016-09-12	$24.96	$25.30	$24.61	$25.29	$22.23	311,353
2016-09-09	$25.74	$25.87	$25.02	$25.03	$22.00	216,088
2016-09-08	$26.34	$26.50	$25.88	$25.90	$22.76	186,709
2016-09-07	$26.19	$26.46	$26.04	$26.35	$23.16	471,872
2016-09-06	$26.26	$26.36	$26.05	$26.18	$23.01	121,047
2016-09-02	$26.44	$26.76	$26.23	$26.24	$23.06	228,727
2016-09-01	$26.49	$26.55	$26.03	$26.24	$23.06	306,482
2016-08-31	$26.53	$26.65	$26.36	$26.46	$23.25	258,231
2016-08-30	$26.19	$26.49	$26.11	$26.49	$23.28	106,675
2016-08-29	$26.26	$26.30	$25.96	$26.13	$22.96	240,471
2016-08-26	$26.10	$26.41	$25.91	$26.17	$23.00	187,247
2016-08-25	$25.94	$26.14	$25.81	$26.08	$22.92	128,730
2016-08-24	$25.87	$26.06	$25.73	$25.99	$22.84	176,661
2016-08-23	$25.79	$25.99	$25.78	$25.94	$22.80	148,610
2016-08-22	$25.58	$25.73	$25.36	$25.67	$22.56	150,256
2016-08-19	$25.15	$25.75	$25.06	$25.59	$22.49	211,004
2016-08-18	$25.05	$25.37	$24.86	$25.17	$22.12	178,137
2016-08-17	$25.14	$25.21	$24.94	$25.02	$21.99	130,165
2016-08-16	$25.41	$25.41	$25.13	$25.15	$22.10	103,302
2016-08-15	$25.39	$25.53	$25.34	$25.48	$22.39	118,969
2016-08-12	$25.31	$25.51	$25.20	$25.37	$22.30	118,940
2016-08-11	$25.32	$25.52	$25.32	$25.40	$22.32	147,456
2016-08-10	$25.70	$25.79	$25.23	$25.29	$22.23	136,174
2016-08-09	$25.63	$25.76	$25.47	$25.72	$22.60	194,402
2016-08-08	$25.35	$25.60	$25.29	$25.58	$22.48	157,491
2016-08-05	$25.36	$25.72	$25.25	$25.42	$22.34	263,332
2016-08-04	$25.34	$25.51	$25.20	$25.24	$22.18	314,519
2016-08-03	$25.23	$25.39	$25.05	$25.27	$22.21	256,495
2016-08-02	$25.52	$25.52	$25.14	$25.20	$22.15	477,568
2016-08-01	$25.33	$26.08	$25.13	$25.56	$22.46	532,816
2016-07-29	$25.20	$25.60	$25.12	$25.25	$22.19	461,783
2016-07-28	$25.66	$25.66	$24.41	$25.20	$22.15	558,910
2016-07-27	$25.54	$25.63	$25.34	$25.61	$22.51	179,068
2016-07-26	$25.37	$25.68	$25.28	$25.49	$22.40	211,062
2016-07-25	$25.50	$25.65	$25.32	$25.37	$22.30	126,612
2016-07-22	$24.88	$25.57	$24.73	$25.50	$22.41	300,608
2016-07-21	$25.29	$25.32	$24.84	$24.91	$21.89	205,342
2016-07-20	$25.10	$25.49	$24.95	$25.38	$22.30	253,645
2016-07-19	$25.13	$25.29	$24.92	$24.93	$21.91	107,300
2016-07-18	$25.24	$25.41	$25.07	$25.10	$22.06	150,774
2016-07-15	$25.30	$25.36	$25.00	$25.33	$22.26	192,237
2016-07-14	$25.34	$25.40	$25.08	$25.15	$22.10	302,244
2016-07-13	$25.28	$25.34	$25.06	$25.17	$22.12	202,118
2016-07-12	$25.11	$25.28	$24.90	$25.21	$22.16	248,487
2016-07-11	$24.59	$24.92	$24.55	$24.86	$21.85	264,787
2016-07-08	$24.31	$24.58	$24.23	$24.40	$21.44	320,230
2016-07-07	$24.08	$24.38	$23.98	$24.11	$21.19	109,489
2016-07-06	$23.91	$24.28	$23.87	$24.11	$21.19	140,096
2016-07-05	$23.99	$24.13	$23.77	$24.00	$21.09	142,237
2016-07-01	$24.25	$24.55	$24.07	$24.19	$21.26	185,613
2016-06-30	$24.00	$24.28	$23.65	$24.28	$21.34	213,485
2016-06-29	$23.49	$23.89	$23.35	$23.86	$20.97	232,607
2016-06-28	$22.61	$23.41	$22.52	$23.13	$20.33	689,244
2016-06-27	$23.21	$23.21	$22.09	$22.24	$19.54	396,379
2016-06-24	$23.73	$23.84	$23.20	$23.43	$20.59	357,710
2016-06-23	$24.51	$24.78	$24.35	$24.61	$21.63	271,524
2016-06-22	$24.52	$24.59	$24.30	$24.32	$21.37	133,688
2016-06-21	$24.67	$24.78	$24.38	$24.44	$21.48	411,024
2016-06-20	$24.60	$24.84	$24.43	$24.44	$21.48	182,874
2016-06-17	$24.15	$24.46	$24.00	$24.24	$21.30	592,866
2016-06-16	$24.08	$24.21	$23.92	$24.09	$21.17	518,860
2016-06-15	$24.56	$24.64	$24.14	$24.17	$21.24	941,238
2016-06-14	$24.20	$24.49	$24.05	$24.41	$21.45	233,424
2016-06-13	$24.53	$24.65	$24.25	$24.29	$21.35	231,433
2016-06-10	$24.71	$24.72	$24.42	$24.54	$21.43	286,403
2016-06-09	$25.36	$25.36	$24.91	$24.95	$21.79	151,924
2016-06-08	$25.22	$25.38	$25.15	$25.34	$22.13	128,787
2016-06-07	$25.08	$25.29	$24.94	$25.16	$21.98	336,731
2016-06-06	$24.87	$25.16	$24.68	$25.08	$21.91	241,367
2016-06-03	$25.06	$25.17	$24.79	$24.85	$21.70	349,205
2016-06-02	$25.31	$25.46	$24.93	$25.14	$21.96	300,156
2016-06-01	$24.78	$25.27	$24.55	$25.22	$22.03	289,945
2016-05-31	$24.80	$24.87	$24.56	$24.82	$21.68	263,866
2016-05-27	$23.96	$24.81	$23.96	$24.75	$21.62	258,062
2016-05-26	$24.05	$24.30	$23.81	$24.05	$21.01	335,716
2016-05-25	$23.79	$24.36	$23.79	$24.11	$21.06	374,771
2016-05-24	$23.31	$23.89	$23.29	$23.86	$20.84	340,911
2016-05-23	$23.29	$23.48	$23.13	$23.14	$20.21	178,793
2016-05-20	$23.02	$23.28	$22.96	$23.27	$20.32	152,633
2016-05-19	$22.65	$22.97	$22.44	$22.90	$20.00	150,112
2016-05-18	$22.71	$23.10	$22.66	$22.75	$19.87	274,254
2016-05-17	$23.40	$23.48	$22.68	$22.72	$19.84	363,551
2016-05-16	$23.03	$23.53	$23.00	$23.39	$20.43	246,446
2016-05-13	$23.38	$23.38	$22.88	$22.98	$20.07	252,900
2016-05-12	$23.27	$23.45	$23.04	$23.41	$20.45	155,710
2016-05-11	$23.37	$23.40	$23.09	$23.16	$20.23	148,039
2016-05-10	$23.72	$23.85	$23.40	$23.46	$20.49	232,908
2016-05-09	$23.40	$23.99	$23.26	$23.54	$20.56	313,301
2016-05-06	$23.06	$23.36	$22.97	$23.33	$20.38	175,003
2016-05-05	$23.16	$23.33	$23.02	$23.15	$20.22	287,138
2016-05-04	$22.72	$23.17	$22.66	$23.10	$20.18	289,053
2016-05-03	$23.17	$23.21	$22.58	$22.78	$19.90	548,991
2016-05-02	$23.50	$23.52	$22.85	$23.37	$20.41	810,219
2016-04-29	$23.44	$23.61	$23.25	$23.35	$20.39	580,993
2016-04-28	$23.65	$23.88	$23.46	$23.50	$20.53	390,514
2016-04-27	$24.15	$24.15	$23.65	$23.76	$20.75	581,218
2016-04-26	$24.00	$24.40	$23.76	$24.18	$21.12	452,730
2016-04-25	$24.10	$24.23	$23.75	$23.84	$20.82	374,479
2016-04-22	$22.69	$24.36	$22.27	$24.04	$21.00	2,148,856
2016-04-21	$22.62	$22.86	$22.48	$22.69	$19.82	284,208
2016-04-20	$22.95	$23.00	$22.60	$22.73	$19.85	479,979
2016-04-19	$22.74	$23.02	$22.68	$22.96	$20.05	354,773
2016-04-18	$22.39	$22.77	$22.33	$22.75	$19.87	280,242
2016-04-15	$22.26	$22.72	$22.25	$22.45	$19.61	210,888
2016-04-14	$22.18	$22.32	$21.94	$22.29	$19.47	201,611
2016-04-13	$22.13	$22.34	$21.98	$22.18	$19.37	365,290
2016-04-12	$21.60	$22.07	$21.60	$22.02	$19.23	404,875
2016-04-11	$21.48	$21.69	$21.25	$21.62	$18.88	302,741
2016-04-08	$21.39	$21.57	$21.10	$21.34	$18.64	153,897
2016-04-07	$21.32	$21.39	$21.10	$21.26	$18.57	295,455
2016-04-06	$21.23	$21.66	$21.23	$21.53	$18.80	204,639
2016-04-05	$21.35	$21.38	$21.15	$21.21	$18.53	228,834
2016-04-04	$21.93	$21.93	$21.40	$21.48	$18.76	282,633
2016-04-01	$21.52	$21.98	$21.35	$21.90	$19.13	260,046
2016-03-31	$21.57	$21.93	$21.26	$21.65	$18.91	382,159
2016-03-30	$21.34	$21.52	$21.00	$21.50	$18.78	462,128
2016-03-29	$20.56	$21.47	$20.48	$21.29	$18.60	469,202
2016-03-28	$20.01	$20.63	$20.01	$20.59	$17.98	379,728
2016-03-24	$19.90	$19.99	$19.53	$19.99	$17.46	227,726
2016-03-23	$19.77	$20.08	$19.55	$19.90	$17.38	193,269
2016-03-22	$19.88	$20.08	$19.71	$19.79	$17.29	365,376
2016-03-21	$20.30	$20.34	$19.97	$20.02	$17.49	278,789
2016-03-18	$20.92	$20.95	$20.28	$20.28	$17.71	699,165
2016-03-17	$19.60	$20.91	$19.51	$20.80	$18.17	1,030,258
2016-03-16	$19.50	$19.72	$19.43	$19.59	$17.11	255,014
2016-03-15	$19.62	$19.65	$19.34	$19.54	$17.07	146,683
2016-03-14	$19.80	$19.89	$19.40	$19.73	$17.23	153,961
2016-03-11	$19.51	$20.22	$19.49	$19.85	$17.34	976,433
2016-03-10	$19.83	$19.94	$19.20	$19.48	$16.89	321,433
2016-03-09	$20.05	$20.06	$19.65	$19.85	$17.21	392,772
2016-03-08	$20.25	$20.30	$19.69	$19.75	$17.12	314,184
2016-03-07	$19.89	$20.32	$19.89	$20.31	$17.61	237,770
2016-03-04	$20.13	$20.16	$19.72	$19.89	$17.24	297,060
2016-03-03	$19.69	$20.16	$19.69	$20.13	$17.45	285,200
2016-03-02	$19.66	$19.71	$19.45	$19.68	$17.06	188,904
2016-03-01	$19.31	$19.66	$19.10	$19.65	$17.03	251,886
2016-02-29	$19.11	$19.38	$19.05	$19.10	$16.56	619,326
2016-02-26	$18.92	$19.15	$18.84	$19.10	$16.56	195,293
2016-02-25	$19.11	$19.15	$18.69	$18.81	$16.31	192,622
2016-02-24	$18.62	$19.12	$18.58	$19.09	$16.55	209,637
2016-02-23	$18.97	$19.10	$18.68	$18.83	$16.32	206,160
2016-02-22	$18.49	$19.24	$18.45	$19.00	$16.47	306,432
2016-02-19	$18.45	$18.50	$18.25	$18.35	$15.91	330,784
2016-02-18	$18.34	$18.53	$18.25	$18.47	$16.01	220,161
2016-02-17	$18.24	$18.30	$17.95	$18.28	$15.85	322,738
2016-02-16	$18.32	$18.32	$17.84	$18.10	$15.69	545,267
2016-02-12	$17.82	$18.94	$17.82	$18.20	$15.78	772,583
2016-02-11	$17.55	$17.89	$16.89	$16.97	$14.71	511,418
2016-02-10	$18.21	$18.52	$17.91	$17.92	$15.53	268,700
2016-02-09	$17.94	$18.27	$17.88	$18.14	$15.73	170,377
2016-02-08	$17.91	$18.26	$17.78	$18.19	$15.77	151,688
2016-02-05	$18.63	$18.72	$18.02	$18.07	$15.66	344,313
2016-02-04	$18.32	$18.83	$18.16	$18.71	$16.22	340,621
2016-02-03	$18.17	$18.47	$17.68	$18.36	$15.92	344,667
2016-02-02	$18.04	$18.23	$17.91	$18.01	$15.61	192,572
2016-02-01	$18.17	$18.38	$17.94	$18.23	$15.80	185,685
2016-01-29	$17.65	$18.41	$17.65	$18.35	$15.91	299,533
2016-01-28	$17.54	$18.00	$17.49	$17.63	$15.28	240,763
2016-01-27	$17.46	$17.58	$17.25	$17.43	$15.11	292,150
2016-01-26	$17.39	$17.61	$17.30	$17.51	$15.18	637,076
2016-01-25	$17.38	$17.50	$17.29	$17.34	$15.03	191,161
2016-01-22	$17.58	$17.68	$17.28	$17.50	$15.17	528,349
2016-01-21	$17.32	$17.53	$17.24	$17.38	$15.07	408,292
2016-01-20	$16.70	$17.38	$16.42	$17.32	$15.01	286,176
2016-01-19	$17.25	$17.45	$16.79	$16.89	$14.64	209,135
2016-01-15	$16.83	$17.14	$16.77	$17.12	$14.84	294,263
2016-01-14	$17.08	$17.46	$16.93	$17.25	$14.95	260,997
2016-01-13	$17.65	$17.77	$16.94	$17.02	$14.75	228,038
2016-01-12	$17.59	$17.65	$17.31	$17.59	$15.25	268,960
2016-01-11	$17.59	$17.68	$17.23	$17.43	$15.11	467,936
2016-01-08	$17.89	$18.03	$17.45	$17.49	$15.16	293,342
2016-01-07	$17.90	$18.09	$17.78	$17.80	$15.43	377,696
2016-01-06	$18.25	$18.45	$18.02	$18.18	$15.76	625,079
2016-01-05	$18.48	$18.61	$18.28	$18.48	$16.02	290,458
2016-01-04	$18.47	$18.71	$18.36	$18.38	$15.93	428,738
2015-12-31	$19.03	$19.28	$18.79	$18.80	$16.30	187,544
2015-12-30	$19.17	$19.34	$19.03	$19.05	$16.51	180,387
2015-12-29	$18.74	$19.20	$18.70	$19.15	$16.60	182,723
2015-12-28	$18.67	$18.75	$18.44	$18.74	$16.25	218,843
2015-12-24	$18.75	$19.00	$18.59	$18.68	$16.19	214,390
2015-12-23	$18.55	$19.00	$18.33	$18.76	$16.26	410,105
2015-12-22	$20.34	$20.52	$18.29	$18.58	$16.11	1,456,546
2015-12-21	$20.33	$20.47	$20.16	$20.46	$17.74	302,655
2015-12-18	$20.29	$20.32	$20.14	$20.26	$17.56	464,175
2015-12-17	$20.49	$20.57	$20.18	$20.42	$17.70	248,520
2015-12-16	$20.35	$20.51	$20.12	$20.42	$17.70	508,137
2015-12-15	$19.87	$20.18	$19.62	$20.16	$17.48	250,320
2015-12-14	$19.88	$20.25	$19.61	$19.75	$17.12	702,127
2015-12-11	$20.50	$20.69	$19.98	$20.01	$17.35	259,175
2015-12-10	$21.16	$21.26	$20.88	$21.05	$18.11	238,328
2015-12-09	$21.70	$21.89	$21.10	$21.20	$18.24	141,680
2015-12-08	$21.32	$21.91	$21.32	$21.77	$18.73	272,429
2015-12-07	$21.81	$21.83	$21.24	$21.51	$18.51	279,906
2015-12-04	$21.79	$22.23	$21.62	$21.84	$18.79	244,551
2015-12-03	$22.25	$22.36	$21.57	$21.70	$18.67	137,989
2015-12-02	$22.49	$22.51	$22.16	$22.25	$19.14	139,451
2015-12-01	$22.39	$22.58	$22.24	$22.54	$19.39	131,336
2015-11-30	$23.03	$23.03	$22.15	$22.28	$19.17	251,523
2015-11-27	$22.54	$23.08	$22.46	$22.96	$19.76	108,720
2015-11-25	$22.41	$22.66	$22.33	$22.56	$19.41	135,832
2015-11-24	$22.01	$22.40	$21.83	$22.39	$19.26	216,801
2015-11-23	$22.13	$22.31	$21.95	$22.10	$19.02	168,695
2015-11-20	$22.35	$22.56	$22.04	$22.17	$19.08	192,278
2015-11-19	$22.11	$22.32	$21.90	$22.20	$19.10	124,576
2015-11-18	$21.50	$22.16	$21.37	$22.13	$19.04	220,665
2015-11-17	$21.29	$21.58	$21.15	$21.47	$18.47	292,192
2015-11-16	$21.61	$21.71	$21.19	$21.27	$18.30	370,896
2015-11-13	$21.91	$22.08	$21.61	$21.63	$18.61	128,562
2015-11-12	$22.28	$22.36	$21.86	$22.01	$18.94	168,067
2015-11-11	$22.59	$22.76	$22.39	$22.46	$19.33	181,513
2015-11-10	$21.94	$22.53	$21.92	$22.49	$19.35	492,699
2015-11-09	$22.50	$22.50	$21.72	$21.96	$18.89	719,041
2015-11-06	$23.08	$23.17	$22.07	$22.50	$19.36	480,688
2015-11-05	$22.99	$23.39	$22.76	$23.15	$19.92	216,592
2015-11-04	$23.39	$23.41	$22.90	$22.94	$19.74	163,903
2015-11-03	$23.52	$23.69	$23.28	$23.34	$20.08	507,215
2015-11-02	$23.21	$23.64	$22.71	$23.62	$20.32	259,066
2015-10-30	$22.95	$23.39	$22.68	$23.24	$20.00	277,805
2015-10-29	$23.36	$23.44	$22.68	$22.92	$19.72	236,727
2015-10-28	$22.63	$23.56	$22.63	$23.53	$20.25	219,936
2015-10-27	$23.40	$23.50	$22.63	$22.79	$19.61	236,042
2015-10-26	$23.85	$23.94	$23.43	$23.48	$20.20	172,046
2015-10-23	$23.27	$23.99	$22.95	$23.92	$20.58	322,950
2015-10-22	$24.21	$24.34	$22.82	$23.00	$19.79	374,640
2015-10-21	$24.06	$24.87	$23.46	$24.03	$20.68	367,720
2015-10-20	$23.55	$23.76	$23.43	$23.65	$20.35	137,590
2015-10-19	$23.00	$23.62	$22.96	$23.60	$20.31	108,987
2015-10-16	$23.36	$23.36	$23.03	$23.09	$19.87	164,369
2015-10-15	$23.06	$23.30	$22.67	$23.29	$20.04	174,454
2015-10-14	$23.40	$23.57	$22.96	$22.99	$19.78	138,316
2015-10-13	$23.54	$23.88	$23.41	$23.41	$20.14	134,519
2015-10-12	$23.53	$23.83	$23.53	$23.61	$20.31	170,525
2015-10-09	$23.50	$23.65	$23.29	$23.55	$20.26	182,289
2015-10-08	$23.28	$23.58	$23.19	$23.42	$20.15	187,525
2015-10-07	$22.42	$23.48	$22.42	$23.34	$20.08	296,641
2015-10-06	$22.50	$22.81	$22.24	$22.37	$19.25	203,695
2015-10-05	$22.10	$22.56	$22.10	$22.52	$19.38	255,700
2015-10-02	$21.71	$21.95	$21.28	$21.93	$18.87	234,563
2015-10-01	$22.01	$22.03	$21.57	$21.89	$18.83	254,274
2015-09-30	$22.21	$22.30	$21.81	$21.98	$18.91	342,930
2015-09-29	$22.16	$22.34	$21.92	$21.99	$18.92	395,142
2015-09-28	$22.52	$22.52	$22.14	$22.16	$19.07	210,484
2015-09-25	$23.38	$23.38	$22.51	$22.57	$19.42	207,657
2015-09-24	$23.27	$23.27	$22.71	$23.21	$19.97	160,765
2015-09-23	$23.68	$23.83	$23.30	$23.40	$20.13	234,301
2015-09-22	$23.57	$23.71	$23.36	$23.57	$20.28	133,380
2015-09-21	$24.02	$24.36	$23.78	$23.83	$20.50	202,960
2015-09-18	$23.78	$24.20	$23.67	$23.79	$20.47	271,603
2015-09-17	$23.69	$24.33	$23.66	$24.11	$20.74	247,341
2015-09-16	$23.49	$23.90	$23.46	$23.77	$20.45	159,578
2015-09-15	$23.16	$23.52	$23.08	$23.45	$20.18	236,670
2015-09-14	$23.03	$23.22	$22.86	$23.09	$19.87	146,104
2015-09-11	$22.87	$22.96	$22.55	$22.96	$19.76	166,124
2015-09-10	$23.12	$23.27	$22.90	$22.97	$19.66	140,903
2015-09-09	$23.66	$23.66	$23.19	$23.23	$19.88	137,705
2015-09-08	$23.42	$23.49	$23.26	$23.45	$20.07	226,136
2015-09-04	$22.75	$23.24	$22.73	$23.11	$19.78	104,051
2015-09-03	$23.00	$23.25	$22.82	$23.08	$19.76	154,585
2015-09-02	$22.94	$23.09	$22.61	$22.95	$19.64	270,127
2015-09-01	$23.40	$23.63	$22.70	$22.75	$19.47	159,041

Knoll Inc (KNL) News Headlines

Recent Knoll Inc (KNL) News

Similar Companies to Knoll Inc (KNL) in the Business Equipment & Supplies Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Avery Dennison Corp	AVY	Business Equipment & Supplies	Industrials	30,000
Acco Brands Corporation	ACCO	Business Equipment & Supplies	Industrials	12,700
Steelcase Inc - Class A	SCS	Business Equipment & Supplies	Industrials	12,000
Pitney Bowes Inc	PBI	Business Equipment & Supplies	Industrials	9,000
HNI Corp	HNI	Business Equipment & Supplies	Industrials	7,500
Cardtronics plc - Class A	CATM	Business Equipment & Supplies	Industrials	5,000
Knoll Inc	KNL	Business Equipment & Supplies	Industrials	1,400
Ennis Inc	EBF	Business Equipment & Supplies	Industrials	650

Knoll Inc (KNL) Exchange: NYSE