NAPCO Security Technologies Inc (NSSC) Stock

Data as of April 19, 2024

$39.75 ($0.40) 1.02%

NAPCO Security Technologies Inc - Daily Information

Click for more stock information on NAPCO Security Technologies Inc.

Daily Information	Data
Date	April 19, 2024
Open	$39.18
Previous Close	$39.75
High	$40.15
Low	$39.18
Adjusted Open	$39.18
Previous Adjusted Close	$39.75
Adjusted High	$40.15
Adjusted Low	$39.18

About NAPCO Security Technologies Inc (NSSC)

NAPCO Security Technologies Inc. (NSSC) is a publicly-traded company founded in 1969 that manufactures, markets and sells electronic security, locks and related products for applications in commercial, residential, institutional, industrial and governmental markets. Its products are sold under the DSC and NAPCO brand names. The company is headquartered in Amityville, NY, and operates in North America, South America, Europe, Asia, the Middle East, Africa, and Australia. The company has grown significantly since its inception, increasing its global footprint and expanding its product line. As the security market has grown, NAPCO has capitalized on its reliable and innovative products. The company has added advanced surveillance technologies to its suite of security products, offering ranges of digital video recorder systems and IP-based cameras for use in commercial and residential applications.

Invest in NAPCO Security Technologies Inc (NSSC)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Join over 15 million registered users who invest on eToro.

Historical Stock Data for NAPCO Security Technologies Inc (NSSC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-03	$39.18	$40.15	$39.18	$39.75	$39.75	301,628
2024-04-02	$39.56	$39.56	$38.54	$39.35	$39.35	268,448
2024-04-01	$39.95	$40.65	$39.66	$39.72	$39.72	184,100
2024-03-28	$40.18	$40.48	$39.71	$40.16	$40.16	223,745
2024-03-27	$39.72	$40.27	$39.66	$40.26	$40.26	223,159
2024-03-26	$39.97	$40.38	$39.47	$39.64	$39.64	320,385
2024-03-25	$39.28	$40.21	$39.22	$39.75	$39.75	315,415
2024-03-22	$39.33	$39.58	$38.89	$39.38	$39.38	407,159
2024-03-21	$39.21	$40.25	$39.21	$39.25	$39.25	433,211
2024-03-20	$38.56	$39.33	$38.09	$39.00	$39.00	347,384
2024-03-19	$38.16	$39.13	$37.74	$38.78	$38.78	450,119
2024-03-18	$39.04	$39.32	$38.35	$38.39	$38.39	363,091
2024-03-15	$39.48	$39.52	$38.62	$39.00	$39.00	536,991
2024-03-14	$40.47	$40.71	$39.24	$39.44	$39.44	337,502
2024-03-13	$40.32	$40.82	$39.99	$40.38	$40.38	340,161
2024-03-12	$39.85	$40.73	$39.29	$40.46	$40.46	674,882
2024-03-11	$40.68	$40.92	$39.50	$39.86	$39.86	377,009
2024-03-08	$41.50	$41.50	$40.38	$40.76	$40.76	510,428
2024-03-07	$41.17	$41.26	$40.50	$40.89	$40.89	539,650
2024-03-06	$40.70	$41.37	$38.75	$41.15	$41.15	2,891,548
2024-03-05	$44.30	$44.69	$43.72	$44.06	$44.06	136,849
2024-03-04	$45.42	$45.84	$44.50	$44.64	$44.64	170,187
2024-03-01	$45.20	$45.91	$44.74	$45.15	$45.15	310,259
2024-02-29	$45.07	$45.39	$44.09	$45.03	$45.03	268,274
2024-02-28	$44.75	$44.75	$44.02	$44.44	$44.34	187,092
2024-02-27	$44.69	$45.29	$44.48	$45.02	$44.92	177,079
2024-02-26	$44.79	$45.86	$44.59	$44.69	$44.69	174,983
2024-02-23	$44.58	$45.02	$43.92	$44.74	$44.74	183,286
2024-02-22	$44.17	$45.35	$44.17	$44.32	$44.32	264,988
2024-02-21	$43.54	$43.93	$43.05	$43.87	$43.87	288,500
2024-02-20	$43.31	$44.66	$43.23	$43.95	$43.95	348,502
2024-02-16	$45.15	$45.25	$43.86	$43.97	$43.97	312,644
2024-02-15	$45.89	$46.12	$44.78	$45.12	$45.12	354,551
2024-02-14	$43.72	$45.51	$43.72	$45.47	$45.47	296,426
2024-02-13	$44.72	$45.27	$43.08	$43.39	$43.39	289,255
2024-02-12	$45.00	$46.26	$44.62	$46.11	$46.11	282,300
2024-02-09	$45.97	$46.21	$44.59	$45.00	$45.00	527,143
2024-02-08	$43.87	$45.91	$43.78	$45.63	$45.63	407,860
2024-02-07	$43.80	$44.17	$43.25	$43.87	$43.87	464,429
2024-02-06	$41.78	$43.55	$41.26	$43.43	$43.43	850,929
2024-02-05	$40.10	$42.83	$38.39	$42.55	$42.55	1,567,509
2024-02-02	$35.51	$36.10	$35.05	$35.81	$35.81	231,651
2024-02-01	$34.93	$35.69	$34.80	$35.67	$35.67	207,651
2024-01-31	$35.16	$35.51	$34.60	$34.75	$34.75	207,957
2024-01-30	$36.05	$36.05	$35.18	$35.38	$35.38	131,024
2024-01-29	$35.10	$35.99	$34.97	$35.96	$35.96	109,409
2024-01-26	$35.69	$35.90	$35.12	$35.21	$35.21	234,895
2024-01-25	$34.89	$35.46	$34.76	$35.44	$35.44	169,596
2024-01-24	$34.99	$35.41	$34.52	$34.62	$34.62	256,123
2024-01-23	$34.62	$34.79	$34.24	$34.54	$34.54	180,615
2024-01-22	$34.34	$34.78	$34.12	$34.32	$34.32	159,726
2024-01-19	$34.14	$34.14	$33.16	$33.93	$33.93	152,130
2024-01-18	$33.23	$33.97	$33.10	$33.82	$33.82	141,674
2024-01-17	$32.05	$33.04	$32.05	$32.95	$32.95	138,783
2024-01-16	$32.55	$33.06	$31.27	$32.54	$32.54	169,260
2024-01-12	$33.47	$33.64	$32.52	$32.74	$32.74	163,103
2024-01-11	$33.20	$33.63	$32.65	$33.04	$33.04	197,583
2024-01-10	$33.47	$33.96	$33.13	$33.31	$33.31	136,624
2024-01-09	$32.92	$33.94	$32.89	$33.45	$33.45	154,627
2024-01-08	$33.05	$33.62	$33.03	$33.47	$33.47	165,501
2024-01-05	$32.09	$32.99	$32.07	$32.94	$32.94	272,459
2024-01-04	$33.25	$33.51	$32.17	$32.36	$32.36	286,060
2024-01-03	$33.53	$33.62	$33.06	$33.23	$33.23	249,146
2024-01-02	$33.76	$34.00	$32.93	$33.71	$33.71	238,514
2023-12-29	$35.05	$35.14	$34.24	$34.25	$34.25	264,141
2023-12-28	$35.15	$35.25	$34.70	$35.08	$35.08	185,719
2023-12-27	$35.36	$36.07	$35.07	$35.14	$35.14	257,477
2023-12-26	$34.85	$35.35	$34.34	$35.25	$35.25	143,439
2023-12-22	$34.33	$35.00	$34.22	$34.72	$34.72	186,747
2023-12-21	$33.73	$34.05	$33.41	$34.04	$34.04	206,057
2023-12-20	$33.58	$34.48	$33.37	$33.37	$33.37	232,133
2023-12-19	$34.15	$34.57	$33.51	$33.74	$33.74	183,980
2023-12-18	$34.36	$34.36	$33.72	$33.96	$33.96	235,320
2023-12-15	$34.19	$34.71	$33.72	$34.37	$34.37	918,937
2023-12-14	$33.56	$34.50	$33.41	$34.00	$34.00	750,948
2023-12-13	$32.30	$33.05	$31.69	$33.03	$33.03	389,520
2023-12-12	$32.65	$32.78	$32.26	$32.34	$32.34	249,268
2023-12-11	$31.99	$32.21	$31.51	$32.11	$32.11	226,907
2023-12-08	$31.42	$32.37	$31.36	$32.11	$32.11	318,553
2023-12-07	$31.90	$32.03	$31.14	$31.42	$31.42	405,826
2023-12-06	$31.99	$32.47	$31.73	$31.86	$31.86	423,244
2023-12-05	$31.74	$32.07	$31.54	$31.73	$31.73	351,789
2023-12-04	$31.25	$31.98	$31.14	$31.77	$31.77	573,903
2023-12-01	$30.43	$31.53	$30.28	$31.29	$31.29	379,797
2023-11-30	$30.27	$30.70	$30.04	$30.60	$30.60	432,787
2023-11-29	$30.01	$30.47	$29.50	$30.33	$30.25	361,261
2023-11-28	$29.73	$30.21	$29.18	$29.21	$29.13	324,977
2023-11-27	$28.65	$29.84	$28.25	$29.73	$29.65	473,013
2023-11-24	$28.61	$29.05	$28.61	$28.82	$28.74	224,049
2023-11-22	$28.70	$29.16	$28.31	$28.70	$28.70	285,513
2023-11-21	$28.89	$28.99	$28.32	$28.60	$28.60	271,298
2023-11-20	$28.07	$29.05	$27.86	$28.97	$28.97	416,356
2023-11-17	$28.14	$28.97	$28.01	$28.54	$28.54	381,000
2023-11-16	$27.68	$28.26	$27.38	$27.68	$27.68	426,939
2023-11-15	$27.65	$28.36	$27.55	$27.97	$27.97	369,807
2023-11-14	$27.03	$27.95	$27.00	$27.42	$27.42	837,225
2023-11-13	$25.50	$26.51	$25.26	$26.11	$26.11	568,230
2023-11-10	$25.40	$25.69	$24.80	$25.49	$25.49	597,329
2023-11-09	$25.76	$26.59	$25.09	$25.17	$25.17	749,593
2023-11-08	$25.03	$26.07	$24.90	$25.50	$25.50	917,756
2023-11-07	$22.97	$25.05	$22.73	$25.01	$25.01	1,467,602
2023-11-06	$22.05	$23.63	$21.31	$22.85	$22.85	1,562,530
2023-11-03	$18.81	$19.14	$18.73	$18.80	$18.80	434,412
2023-11-02	$18.23	$18.99	$18.00	$18.56	$18.56	480,653
2023-11-01	$18.40	$18.44	$17.76	$18.37	$18.37	404,322
2023-10-31	$18.37	$18.44	$17.94	$18.37	$18.37	462,155
2023-10-30	$19.31	$19.31	$18.27	$18.40	$18.40	533,288
2023-10-27	$19.53	$19.63	$19.06	$19.17	$19.17	343,066
2023-10-26	$19.54	$19.84	$18.99	$19.56	$19.56	479,538
2023-10-25	$20.03	$20.10	$19.69	$19.70	$19.70	387,731
2023-10-24	$19.98	$20.21	$19.68	$20.16	$20.16	240,881
2023-10-23	$20.00	$20.09	$19.80	$19.90	$19.90	200,008
2023-10-20	$20.31	$20.34	$19.89	$20.00	$20.00	223,345
2023-10-19	$20.44	$20.46	$20.16	$20.28	$20.28	193,095
2023-10-18	$20.67	$20.85	$20.39	$20.43	$20.43	182,981
2023-10-17	$20.70	$20.93	$20.63	$20.77	$20.77	254,514
2023-10-16	$20.43	$21.05	$20.43	$20.74	$20.74	377,143
2023-10-13	$20.80	$20.81	$20.22	$20.37	$20.37	231,499
2023-10-12	$20.78	$20.78	$20.47	$20.68	$20.68	283,341
2023-10-11	$21.54	$21.70	$20.73	$20.77	$20.77	229,957
2023-10-10	$21.50	$21.89	$21.44	$21.52	$21.52	253,795
2023-10-09	$21.72	$22.00	$21.37	$21.60	$21.60	171,011
2023-10-06	$21.60	$22.12	$21.38	$21.92	$21.92	251,451
2023-10-05	$22.45	$22.51	$21.71	$21.75	$21.75	269,348
2023-10-04	$22.16	$22.58	$21.96	$22.51	$22.51	217,267
2023-10-03	$21.85	$22.25	$21.70	$22.15	$22.15	201,203
2023-10-02	$22.16	$22.25	$21.88	$22.12	$22.12	278,481
2023-09-29	$22.62	$22.62	$22.04	$22.25	$22.25	377,553
2023-09-28	$22.07	$22.58	$21.99	$22.37	$22.37	226,763
2023-09-27	$21.76	$22.42	$21.58	$22.11	$22.11	276,331
2023-09-26	$22.65	$22.85	$21.55	$21.66	$21.66	402,258
2023-09-25	$22.94	$23.31	$22.86	$22.89	$22.89	308,496
2023-09-22	$23.03	$23.49	$23.01	$23.06	$23.06	341,932
2023-09-21	$22.65	$23.15	$22.50	$23.00	$23.00	354,352
2023-09-20	$22.87	$23.20	$22.52	$22.84	$22.84	451,531
2023-09-19	$23.16	$23.49	$22.56	$22.65	$22.65	387,926
2023-09-18	$23.36	$23.50	$23.06	$23.25	$23.25	353,040
2023-09-15	$24.11	$24.36	$23.44	$23.45	$23.45	564,976
2023-09-14	$23.99	$24.24	$23.79	$23.88	$23.88	349,020
2023-09-13	$23.94	$24.30	$23.71	$23.97	$23.97	378,278
2023-09-12	$24.19	$24.38	$23.86	$24.02	$24.02	304,558
2023-09-11	$23.56	$24.43	$23.51	$24.27	$24.27	580,231
2023-09-08	$23.50	$23.69	$23.25	$23.49	$23.49	312,568
2023-09-07	$23.70	$24.00	$23.28	$23.49	$23.49	380,194
2023-09-06	$24.15	$24.49	$23.96	$24.02	$24.02	313,679
2023-09-05	$25.07	$25.13	$24.09	$24.26	$24.26	652,397
2023-09-01	$24.76	$24.98	$23.97	$24.19	$24.19	525,265
2023-08-31	$24.55	$25.30	$24.23	$24.78	$24.78	991,576
2023-08-30	$24.72	$25.43	$24.67	$24.80	$24.72	1,321,869
2023-08-29	$24.00	$25.11	$22.90	$24.50	$24.42	1,623,681
2023-08-28	$22.59	$23.20	$22.21	$22.78	$22.71	649,936
2023-08-25	$22.77	$23.10	$22.21	$22.69	$22.62	884,213
2023-08-24	$23.84	$23.86	$22.46	$22.68	$22.61	1,096,673
2023-08-23	$23.40	$24.31	$23.05	$23.55	$23.47	1,116,194
2023-08-22	$21.55	$23.77	$21.49	$23.24	$23.17	3,242,609
2023-08-21	$22.53	$23.69	$20.02	$21.11	$21.04	16,185,535
2023-08-18	$37.68	$39.01	$37.40	$38.41	$38.41	899,256
2023-08-17	$38.51	$38.63	$37.26	$38.20	$38.20	579,484
2023-08-16	$38.19	$38.85	$37.82	$38.40	$38.40	258,473
2023-08-15	$38.17	$38.61	$37.34	$38.25	$38.25	263,473
2023-08-14	$38.29	$38.36	$37.48	$38.32	$38.32	256,340
2023-08-11	$36.79	$38.41	$36.68	$38.27	$38.27	365,292
2023-08-10	$36.55	$37.18	$36.10	$36.85	$36.85	188,518
2023-08-09	$36.26	$36.64	$35.62	$36.49	$36.49	231,042
2023-08-08	$36.37	$36.86	$35.65	$36.36	$36.36	211,345
2023-08-07	$37.66	$37.66	$36.30	$36.70	$36.70	257,100
2023-08-04	$36.54	$36.66	$35.26	$35.48	$35.48	217,320
2023-08-03	$36.17	$36.75	$35.66	$36.50	$36.50	166,150
2023-08-02	$36.88	$36.88	$35.72	$36.49	$36.49	176,455
2023-08-01	$37.22	$37.34	$36.69	$37.34	$37.34	168,514
2023-07-31	$36.37	$37.53	$36.37	$37.48	$37.48	240,693
2023-07-28	$36.11	$36.63	$35.95	$36.40	$36.40	154,597
2023-07-27	$36.91	$36.93	$35.89	$36.05	$36.05	188,878
2023-07-26	$36.39	$36.87	$36.38	$36.51	$36.51	149,073
2023-07-25	$35.99	$36.64	$35.86	$36.39	$36.39	205,191
2023-07-24	$36.67	$37.08	$35.51	$35.91	$35.91	180,520
2023-07-21	$37.40	$37.74	$36.27	$36.47	$36.47	229,872
2023-07-20	$37.05	$38.20	$36.77	$37.06	$37.06	492,495
2023-07-19	$37.43	$37.46	$36.35	$37.10	$37.10	300,121
2023-07-18	$36.94	$37.44	$36.28	$37.26	$37.26	275,711
2023-07-17	$36.14	$37.51	$36.14	$36.97	$36.97	348,811
2023-07-14	$35.36	$36.63	$35.36	$36.11	$36.11	472,115
2023-07-13	$33.98	$35.42	$33.95	$35.25	$35.25	282,160
2023-07-12	$34.39	$34.61	$33.61	$33.93	$33.93	223,027
2023-07-11	$34.14	$34.39	$33.60	$34.04	$34.04	379,894
2023-07-10	$33.54	$34.31	$33.49	$33.98	$33.98	376,317
2023-07-07	$33.78	$34.43	$33.56	$33.58	$33.58	365,283
2023-07-06	$34.09	$34.09	$33.31	$33.86	$33.86	246,752
2023-07-05	$34.00	$35.02	$33.27	$34.50	$34.50	599,849
2023-07-03	$34.55	$34.80	$33.92	$34.27	$34.27	338,523
2023-06-30	$35.86	$36.45	$34.49	$34.65	$34.65	529,960
2023-06-29	$34.91	$36.48	$34.89	$35.70	$35.70	274,627
2023-06-28	$35.10	$35.67	$34.70	$34.86	$34.86	309,202
2023-06-27	$35.57	$35.60	$34.75	$35.23	$35.23	332,947
2023-06-26	$35.45	$36.33	$34.86	$35.31	$35.31	301,976
2023-06-23	$36.00	$36.38	$35.35	$35.45	$35.45	595,784
2023-06-22	$36.23	$36.86	$36.00	$36.20	$36.20	330,018
2023-06-21	$37.00	$37.37	$36.27	$36.30	$36.30	291,179
2023-06-20	$36.22	$37.01	$35.47	$37.00	$37.00	589,976
2023-06-16	$38.50	$38.50	$36.17	$36.27	$36.27	402,837
2023-06-15	$38.37	$38.68	$37.71	$38.13	$38.13	210,874
2023-06-14	$39.82	$39.82	$37.80	$38.59	$38.59	387,176
2023-06-13	$40.51	$41.25	$39.74	$40.01	$40.01	391,207
2023-06-12	$39.23	$40.36	$38.21	$40.23	$40.23	665,369
2023-06-09	$38.21	$38.56	$37.90	$37.97	$37.97	279,806
2023-06-08	$38.02	$38.45	$37.53	$38.11	$38.11	252,436
2023-06-07	$38.41	$38.83	$37.79	$38.11	$38.11	308,359
2023-06-06	$37.55	$38.46	$37.38	$37.97	$37.97	300,924
2023-06-05	$36.46	$37.43	$36.28	$37.42	$37.42	273,118
2023-06-02	$37.22	$37.42	$36.17	$36.46	$36.46	361,632
2023-06-01	$37.12	$37.80	$36.25	$36.92	$36.92	413,646
2023-05-31	$37.55	$37.88	$36.53	$37.19	$37.19	882,411
2023-05-30	$38.15	$39.54	$37.69	$37.75	$37.75	379,302
2023-05-26	$36.22	$37.88	$36.12	$37.78	$37.78	291,823
2023-05-25	$37.35	$37.80	$36.25	$36.27	$36.27	324,706
2023-05-24	$37.28	$37.36	$36.34	$36.88	$36.88	544,030
2023-05-23	$38.38	$38.70	$37.02	$37.44	$37.44	674,694
2023-05-22	$35.41	$39.10	$35.35	$38.69	$38.69	734,020
2023-05-19	$35.58	$35.86	$35.15	$35.38	$35.38	302,545
2023-05-18	$34.18	$35.72	$34.00	$35.03	$34.97	539,245
2023-05-17	$34.64	$35.06	$33.53	$34.20	$34.14	659,047
2023-05-16	$34.31	$35.00	$34.12	$34.58	$34.52	471,545
2023-05-15	$33.63	$34.92	$33.50	$34.60	$34.60	448,490
2023-05-12	$33.80	$34.13	$33.07	$33.63	$33.63	243,149
2023-05-11	$33.40	$34.02	$32.81	$33.61	$33.61	416,313
2023-05-10	$33.59	$33.92	$32.93	$33.18	$33.18	338,705
2023-05-09	$33.88	$34.41	$33.04	$33.10	$33.10	681,331
2023-05-08	$31.37	$34.12	$30.95	$33.85	$33.85	1,618,215
2023-05-05	$27.22	$27.48	$26.78	$27.38	$27.38	773,135
2023-05-04	$28.00	$28.10	$26.74	$26.77	$26.77	967,824
2023-05-03	$29.22	$29.95	$28.25	$28.25	$28.25	633,241
2023-05-02	$31.95	$31.95	$28.77	$29.11	$29.11	1,260,115
2023-05-01	$30.88	$32.01	$30.68	$31.99	$31.99	528,360
2023-04-28	$31.15	$31.24	$30.06	$31.00	$31.00	431,757
2023-04-27	$30.86	$31.22	$30.42	$30.99	$30.99	468,168
2023-04-26	$33.23	$33.48	$30.25	$30.72	$30.72	741,050
2023-04-25	$34.24	$34.47	$32.74	$33.14	$33.14	402,258
2023-04-24	$34.50	$35.39	$33.96	$34.47	$34.47	298,367
2023-04-21	$33.94	$34.88	$33.88	$34.66	$34.66	363,521
2023-04-20	$33.87	$34.76	$33.75	$34.01	$34.01	272,230
2023-04-19	$34.01	$34.07	$33.43	$34.03	$34.03	197,529
2023-04-18	$33.87	$34.12	$33.54	$34.08	$34.08	236,651
2023-04-17	$33.50	$33.82	$33.22	$33.70	$33.70	183,726
2023-04-14	$33.52	$34.25	$32.91	$33.40	$33.40	351,728
2023-04-13	$34.37	$34.63	$33.52	$33.57	$33.57	279,730
2023-04-12	$33.92	$34.46	$33.84	$34.23	$34.23	265,679
2023-04-11	$33.93	$34.32	$33.35	$33.51	$33.51	346,727
2023-04-10	$33.54	$34.26	$33.37	$33.98	$33.98	551,296
2023-04-06	$35.16	$35.16	$33.66	$33.69	$33.69	605,846
2023-04-05	$36.99	$36.99	$34.85	$34.85	$34.85	603,103
2023-04-04	$37.18	$37.40	$36.66	$36.72	$36.72	407,138
2023-04-03	$37.60	$37.79	$36.55	$36.97	$36.97	476,198
2023-03-31	$37.18	$37.79	$37.18	$37.58	$37.58	719,085
2023-03-30	$37.27	$37.35	$36.73	$37.07	$37.07	652,144
2023-03-29	$37.97	$37.97	$36.94	$37.13	$37.13	575,579
2023-03-28	$38.20	$38.73	$37.57	$37.71	$37.71	351,838
2023-03-27	$38.18	$39.22	$37.71	$38.34	$38.34	601,624
2023-03-24	$37.04	$38.63	$36.55	$37.81	$37.81	792,415
2023-03-23	$36.34	$37.49	$36.05	$37.42	$37.42	821,876
2023-03-22	$35.12	$36.46	$34.88	$35.99	$35.99	518,522
2023-03-21	$34.58	$35.35	$34.58	$35.12	$35.12	760,623
2023-03-20	$33.57	$34.05	$33.30	$34.00	$34.00	423,654
2023-03-17	$34.39	$34.81	$32.60	$33.54	$33.54	1,178,628
2023-03-16	$31.89	$34.38	$31.89	$34.38	$34.38	517,433
2023-03-15	$30.76	$32.39	$30.47	$32.37	$32.37	525,282
2023-03-14	$31.13	$31.57	$30.70	$31.47	$31.47	340,828
2023-03-13	$29.99	$30.74	$29.61	$30.37	$30.37	346,686
2023-03-10	$32.51	$32.51	$29.84	$30.39	$30.39	510,417
2023-03-09	$33.87	$33.92	$32.37	$32.51	$32.51	264,365
2023-03-08	$33.80	$34.73	$33.12	$33.87	$33.87	464,797
2023-03-07	$32.50	$33.49	$32.41	$33.02	$33.02	313,764
2023-03-06	$33.27	$33.27	$32.40	$32.46	$32.46	451,556
2023-03-03	$32.66	$32.83	$32.13	$32.74	$32.74	349,927
2023-03-02	$31.90	$32.28	$30.67	$32.25	$32.25	421,995
2023-03-01	$31.76	$32.64	$31.45	$31.81	$31.81	276,089
2023-02-28	$31.67	$32.02	$31.55	$31.60	$31.60	545,369
2023-02-27	$31.99	$32.24	$31.43	$31.67	$31.67	277,507
2023-02-24	$31.48	$32.04	$31.05	$31.69	$31.69	260,940
2023-02-23	$32.13	$32.27	$31.52	$31.81	$31.81	343,870
2023-02-22	$31.64	$32.00	$31.34	$31.86	$31.86	359,336
2023-02-21	$32.58	$32.97	$31.52	$31.68	$31.68	249,082
2023-02-17	$32.95	$33.32	$32.66	$32.70	$32.70	235,932
2023-02-16	$32.38	$33.05	$32.19	$32.87	$32.87	383,419
2023-02-15	$32.08	$33.06	$31.75	$32.78	$32.78	371,320
2023-02-14	$33.50	$33.72	$32.08	$32.12	$32.12	478,649
2023-02-13	$32.17	$33.66	$31.55	$33.42	$33.42	785,616
2023-02-10	$31.61	$32.25	$31.51	$31.65	$31.65	280,639
2023-02-09	$32.94	$34.15	$31.31	$31.61	$31.61	1,144,090
2023-02-08	$35.88	$35.91	$33.90	$34.24	$34.24	342,840
2023-02-07	$35.40	$35.68	$33.98	$35.58	$35.58	400,141
2023-02-06	$32.00	$36.78	$31.87	$34.37	$34.37	1,523,462
2023-02-03	$31.15	$31.20	$30.37	$31.14	$31.14	299,725
2023-02-02	$29.65	$30.93	$29.65	$30.71	$30.71	186,212
2023-02-01	$29.29	$29.64	$28.62	$29.58	$29.58	170,305
2023-01-31	$28.70	$29.39	$28.46	$28.97	$28.97	237,169
2023-01-30	$29.06	$29.46	$28.67	$28.74	$28.74	132,505
2023-01-27	$29.42	$29.42	$28.62	$29.26	$29.26	104,406
2023-01-26	$30.66	$30.88	$29.34	$29.51	$29.51	154,557
2023-01-25	$29.87	$30.40	$29.46	$30.34	$30.34	188,780
2023-01-24	$30.40	$30.44	$29.58	$29.97	$29.97	102,547
2023-01-23	$30.07	$30.60	$29.61	$30.39	$30.39	240,129
2023-01-20	$29.56	$29.98	$29.16	$29.84	$29.84	103,931
2023-01-19	$28.73	$29.43	$28.53	$29.22	$29.22	109,974
2023-01-18	$31.11	$31.48	$28.32	$28.78	$28.78	261,360
2023-01-17	$29.62	$30.93	$29.27	$30.91	$30.91	236,027
2023-01-13	$28.55	$29.56	$28.16	$29.45	$29.45	154,213
2023-01-12	$28.00	$28.89	$27.39	$28.83	$28.83	169,106
2023-01-11	$27.48	$28.62	$27.35	$27.98	$27.98	259,670
2023-01-10	$27.28	$27.79	$27.02	$27.30	$27.30	128,109
2023-01-09	$26.89	$27.63	$26.89	$27.41	$27.41	103,311
2023-01-06	$26.27	$26.72	$26.13	$26.66	$26.66	81,071
2023-01-05	$26.05	$26.36	$25.78	$26.00	$26.00	75,446
2023-01-04	$27.28	$27.51	$26.13	$26.23	$26.23	136,598
2023-01-03	$27.63	$28.04	$27.02	$27.09	$27.09	133,059
2022-12-30	$27.10	$27.56	$26.87	$27.48	$27.48	184,781
2022-12-29	$26.46	$27.31	$26.33	$27.29	$27.29	152,313
2022-12-28	$26.91	$27.33	$26.24	$26.29	$26.29	139,671
2022-12-27	$26.46	$27.17	$25.70	$26.99	$26.99	183,728
2022-12-23	$26.82	$26.82	$26.20	$26.39	$26.39	135,941
2022-12-22	$26.27	$26.90	$26.01	$26.82	$26.82	277,911
2022-12-21	$26.13	$26.57	$26.11	$26.50	$26.50	110,903
2022-12-20	$25.88	$26.16	$25.45	$26.06	$26.06	215,911
2022-12-19	$26.89	$27.12	$25.81	$26.07	$26.07	226,785
2022-12-16	$26.51	$27.05	$26.31	$26.96	$26.96	309,084
2022-12-15	$26.84	$26.98	$26.38	$26.63	$26.63	195,175
2022-12-14	$26.87	$27.43	$26.61	$27.27	$27.27	213,590
2022-12-13	$26.98	$27.41	$26.45	$27.02	$27.02	140,896
2022-12-12	$26.18	$26.50	$26.02	$26.35	$26.35	176,811
2022-12-09	$26.53	$26.79	$26.06	$26.23	$26.23	186,702
2022-12-08	$26.21	$26.65	$26.01	$26.64	$26.64	190,141
2022-12-07	$25.86	$26.16	$25.27	$25.92	$25.92	206,224
2022-12-06	$26.00	$26.28	$25.69	$25.86	$25.86	217,797
2022-12-05	$26.52	$26.92	$25.82	$26.07	$26.07	138,129
2022-12-02	$26.33	$27.04	$26.22	$26.66	$26.66	211,037
2022-12-01	$26.37	$26.66	$25.66	$26.58	$26.58	147,486
2022-11-30	$25.85	$26.46	$25.75	$26.38	$26.38	336,783
2022-11-29	$25.72	$26.05	$25.39	$25.87	$25.87	199,689
2022-11-28	$26.18	$26.56	$25.65	$25.78	$25.78	182,438
2022-11-25	$25.97	$26.50	$25.83	$26.45	$26.45	92,905
2022-11-23	$25.68	$26.65	$25.55	$26.22	$26.22	127,036
2022-11-22	$26.50	$26.50	$25.62	$25.68	$25.68	147,929
2022-11-21	$26.00	$26.69	$25.18	$26.40	$26.40	252,555
2022-11-18	$25.66	$26.03	$25.55	$26.00	$26.00	275,296
2022-11-17	$26.59	$26.83	$24.72	$25.12	$25.12	390,425
2022-11-16	$28.07	$28.07	$26.91	$27.25	$27.25	268,948
2022-11-15	$28.25	$28.77	$27.92	$28.17	$28.17	163,650
2022-11-14	$27.71	$28.19	$27.34	$27.81	$27.81	132,472
2022-11-11	$27.98	$28.61	$27.70	$27.90	$27.90	264,856
2022-11-10	$27.23	$28.05	$27.00	$27.94	$27.94	230,941
2022-11-09	$26.81	$27.19	$25.93	$26.32	$26.32	163,170
2022-11-08	$28.70	$28.70	$26.89	$26.89	$26.89	315,664
2022-11-07	$25.00	$28.77	$25.00	$28.20	$28.20	682,455
2022-11-04	$25.43	$25.66	$24.24	$24.69	$24.69	361,365
2022-11-03	$26.70	$26.70	$25.70	$25.73	$25.73	217,964
2022-11-02	$27.40	$27.68	$26.89	$26.91	$26.91	204,967
2022-11-01	$28.58	$28.58	$27.33	$27.39	$27.39	188,617
2022-10-31	$29.13	$29.13	$27.96	$28.42	$28.42	251,041
2022-10-28	$28.00	$29.23	$27.95	$28.76	$28.76	494,127
2022-10-27	$27.64	$27.99	$27.01	$27.77	$27.77	192,687
2022-10-26	$27.33	$27.57	$26.68	$27.49	$27.49	185,833
2022-10-25	$26.95	$27.57	$26.88	$27.26	$27.26	291,827
2022-10-24	$27.09	$27.37	$26.61	$26.91	$26.91	152,045
2022-10-21	$27.17	$27.41	$26.70	$26.95	$26.95	199,480
2022-10-20	$27.31	$27.53	$26.80	$26.91	$26.91	212,848
2022-10-19	$27.40	$28.16	$27.10	$27.37	$27.37	202,152
2022-10-18	$27.84	$28.81	$26.96	$27.44	$27.44	285,999
2022-10-17	$27.33	$27.71	$27.31	$27.53	$27.53	199,629
2022-10-14	$28.56	$28.74	$26.81	$27.03	$27.03	236,711
2022-10-13	$26.85	$28.44	$26.58	$28.40	$28.40	253,149
2022-10-12	$27.59	$27.64	$27.33	$27.38	$27.38	120,385
2022-10-11	$26.70	$27.49	$26.36	$27.44	$27.44	219,640
2022-10-10	$27.65	$27.65	$26.57	$26.77	$26.77	250,784
2022-10-07	$28.44	$28.44	$27.45	$27.59	$27.59	143,752
2022-10-06	$28.05	$28.81	$27.80	$28.55	$28.55	126,013
2022-10-05	$28.63	$28.86	$28.04	$28.09	$28.09	159,732
2022-10-04	$29.54	$30.20	$28.56	$28.91	$28.91	313,098
2022-10-03	$29.23	$29.33	$28.81	$29.09	$29.09	170,785
2022-09-30	$29.30	$29.73	$29.05	$29.08	$29.08	286,811
2022-09-29	$29.77	$29.92	$28.70	$29.38	$29.38	153,539
2022-09-28	$29.24	$30.15	$29.08	$29.85	$29.85	214,467
2022-09-27	$29.08	$29.47	$28.61	$29.18	$29.18	173,077
2022-09-26	$28.75	$29.62	$28.75	$28.92	$28.92	249,162
2022-09-23	$30.10	$30.29	$28.65	$28.99	$28.99	330,746
2022-09-22	$30.10	$30.48	$29.72	$30.38	$30.38	202,669
2022-09-21	$30.74	$30.97	$29.71	$29.88	$29.88	184,297
2022-09-20	$30.27	$30.44	$29.99	$30.36	$30.36	133,547
2022-09-19	$30.20	$30.47	$29.51	$30.37	$30.37	172,114
2022-09-16	$29.85	$30.56	$29.43	$30.40	$30.40	346,182
2022-09-15	$29.23	$30.15	$29.09	$30.10	$30.10	217,997
2022-09-14	$29.35	$29.69	$29.05	$29.23	$29.23	169,567
2022-09-13	$29.03	$29.33	$28.56	$29.28	$29.28	226,609
2022-09-12	$31.28	$31.30	$29.23	$29.34	$29.34	230,154
2022-09-09	$30.96	$31.25	$30.51	$31.03	$31.03	226,132
2022-09-08	$30.00	$30.89	$29.80	$30.65	$30.65	229,762
2022-09-07	$28.95	$30.13	$28.74	$30.07	$30.07	338,466
2022-09-06	$29.15	$29.57	$28.69	$28.97	$28.97	173,026
2022-09-02	$29.06	$29.39	$28.47	$29.00	$29.00	164,909
2022-09-01	$29.49	$29.55	$27.96	$28.86	$28.86	240,895
2022-08-31	$29.55	$29.98	$28.60	$29.66	$29.66	1,068,130
2022-08-30	$29.15	$30.04	$28.49	$29.61	$29.61	366,427
2022-08-29	$27.23	$28.86	$26.75	$28.46	$28.46	532,445
2022-08-26	$26.90	$26.94	$25.15	$25.46	$25.46	115,846
2022-08-25	$26.41	$26.97	$26.26	$26.94	$26.94	114,273
2022-08-24	$26.24	$26.46	$26.03	$26.10	$26.10	55,342
2022-08-23	$26.52	$26.94	$26.06	$26.35	$26.35	93,130
2022-08-22	$27.00	$27.66	$26.52	$26.56	$26.56	107,074
2022-08-19	$26.91	$27.24	$26.79	$27.22	$27.22	65,040
2022-08-18	$26.07	$27.26	$25.97	$27.06	$27.06	74,090
2022-08-17	$26.30	$26.40	$25.79	$26.24	$26.24	53,178
2022-08-16	$26.45	$26.96	$26.16	$26.40	$26.40	94,948
2022-08-15	$26.11	$26.68	$25.87	$26.58	$26.58	82,589
2022-08-12	$25.39	$26.56	$25.03	$26.41	$26.41	143,066
2022-08-11	$25.37	$25.54	$25.20	$25.32	$25.32	102,013
2022-08-10	$25.06	$25.56	$24.92	$25.28	$25.28	194,769
2022-08-09	$25.49	$25.54	$24.53	$24.59	$24.59	132,494
2022-08-08	$26.31	$26.31	$25.49	$25.50	$25.50	154,775
2022-08-05	$25.86	$26.22	$25.49	$26.09	$26.09	147,397
2022-08-04	$26.25	$26.35	$25.87	$26.10	$26.10	149,655
2022-08-03	$25.89	$26.30	$25.76	$26.24	$26.24	178,077
2022-08-02	$26.41	$26.89	$25.75	$25.78	$25.78	138,992
2022-08-01	$25.71	$26.89	$25.66	$26.41	$26.41	207,726
2022-07-29	$25.69	$26.24	$25.47	$25.66	$25.66	124,597
2022-07-28	$25.64	$26.17	$25.44	$25.69	$25.69	129,792
2022-07-27	$25.21	$25.75	$25.21	$25.49	$25.49	95,090
2022-07-26	$24.66	$25.11	$24.48	$25.09	$25.09	108,810
2022-07-25	$25.11	$25.11	$24.64	$24.67	$24.67	146,459
2022-07-22	$26.31	$26.68	$24.86	$24.98	$24.98	200,139
2022-07-21	$24.75	$26.11	$24.24	$26.08	$26.08	241,741
2022-07-20	$24.93	$25.62	$24.74	$24.89	$24.89	311,228
2022-07-19	$24.06	$24.95	$24.06	$24.93	$24.93	190,077
2022-07-18	$24.59	$24.65	$23.59	$23.85	$23.85	130,504
2022-07-15	$23.66	$24.36	$23.36	$24.27	$24.27	144,936
2022-07-14	$23.25	$23.32	$22.65	$23.20	$23.20	97,665
2022-07-13	$22.98	$24.04	$22.98	$23.52	$23.52	82,852
2022-07-12	$23.45	$23.62	$22.84	$23.24	$23.24	140,804
2022-07-11	$23.65	$24.43	$23.24	$23.46	$23.46	274,948
2022-07-08	$21.83	$22.49	$21.80	$22.45	$22.45	84,947
2022-07-07	$21.46	$22.12	$21.25	$22.03	$22.03	216,607
2022-07-06	$20.72	$21.37	$20.71	$21.29	$21.29	77,863
2022-07-05	$20.10	$20.66	$19.74	$20.63	$20.63	73,311
2022-07-01	$20.59	$20.98	$20.07	$20.35	$20.35	65,247
2022-06-30	$20.34	$20.84	$20.19	$20.59	$20.59	72,749
2022-06-29	$20.60	$20.69	$20.04	$20.46	$20.46	100,505
2022-06-28	$21.08	$21.09	$20.52	$20.59	$20.59	36,574
2022-06-27	$21.71	$21.71	$20.79	$20.88	$20.88	73,619
2022-06-24	$20.38	$21.61	$20.26	$21.54	$21.54	258,701
2022-06-23	$20.13	$20.78	$19.18	$20.21	$20.21	90,943
2022-06-22	$19.59	$20.03	$19.59	$20.01	$20.01	72,658
2022-06-21	$19.67	$19.99	$19.33	$19.71	$19.71	67,079
2022-06-17	$19.15	$19.79	$19.15	$19.34	$19.34	141,624
2022-06-16	$19.50	$19.85	$18.78	$18.91	$18.91	123,481
2022-06-15	$19.58	$20.12	$19.42	$19.97	$19.97	89,631
2022-06-14	$19.25	$19.73	$18.92	$19.28	$19.28	78,678
2022-06-13	$18.90	$19.29	$18.90	$19.10	$19.10	110,284
2022-06-10	$19.52	$19.70	$19.27	$19.46	$19.46	68,369
2022-06-09	$20.00	$20.34	$19.74	$19.83	$19.83	64,652
2022-06-08	$20.06	$20.52	$19.95	$20.18	$20.18	108,302
2022-06-07	$19.69	$20.32	$19.66	$20.16	$20.16	88,067
2022-06-06	$20.41	$20.55	$19.93	$19.99	$19.99	62,340
2022-06-03	$20.13	$20.36	$19.65	$20.25	$20.25	80,845
2022-06-02	$19.48	$20.21	$18.64	$20.15	$20.15	113,808
2022-06-01	$19.61	$19.72	$19.04	$19.42	$19.42	133,791
2022-05-31	$19.54	$19.76	$19.19	$19.61	$19.61	254,460
2022-05-27	$19.01	$19.70	$19.01	$19.68	$19.68	130,809
2022-05-26	$18.11	$19.08	$18.11	$18.99	$18.99	143,397
2022-05-25	$16.58	$18.25	$16.58	$18.12	$18.12	205,875
2022-05-24	$16.55	$16.76	$16.01	$16.56	$16.56	60,765
2022-05-23	$16.96	$17.15	$16.72	$16.75	$16.75	121,868
2022-05-20	$17.57	$17.59	$16.60	$16.82	$16.82	89,624
2022-05-19	$17.01	$17.51	$16.80	$17.35	$17.35	127,749
2022-05-18	$17.32	$17.66	$17.01	$17.09	$17.09	137,423
2022-05-17	$17.29	$17.60	$17.19	$17.60	$17.60	40,266
2022-05-16	$17.08	$17.57	$16.89	$16.95	$16.95	98,256
2022-05-13	$16.74	$17.29	$16.74	$17.22	$17.22	97,591
2022-05-12	$15.66	$16.61	$15.60	$16.61	$16.61	97,373
2022-05-11	$16.11	$16.50	$15.77	$15.80	$15.80	66,210
2022-05-10	$16.72	$16.72	$16.15	$16.19	$16.19	65,611
2022-05-09	$16.60	$16.90	$15.98	$16.38	$16.38	107,328
2022-05-06	$16.50	$16.59	$16.13	$16.55	$16.55	99,308
2022-05-05	$17.32	$17.32	$16.40	$16.56	$16.56	86,774
2022-05-04	$17.47	$17.53	$16.64	$17.53	$17.53	83,898
2022-05-03	$17.71	$17.71	$17.34	$17.38	$17.38	39,862
2022-05-02	$17.49	$18.00	$17.22	$17.72	$17.72	60,810
2022-04-29	$17.55	$17.76	$17.30	$17.50	$17.50	105,658
2022-04-28	$17.73	$17.94	$17.06	$17.71	$17.71	71,103
2022-04-27	$17.83	$17.95	$17.31	$17.46	$17.46	59,664
2022-04-26	$18.37	$18.53	$17.75	$17.81	$17.81	114,326
2022-04-25	$18.20	$18.56	$18.01	$18.54	$18.54	88,338
2022-04-22	$18.95	$19.12	$18.31	$18.35	$18.35	59,406
2022-04-21	$19.65	$19.81	$18.84	$18.95	$18.95	66,515
2022-04-20	$19.58	$20.15	$19.29	$19.40	$19.40	51,792
2022-04-19	$19.26	$19.60	$19.12	$19.34	$19.34	34,594
2022-04-18	$19.20	$19.32	$18.95	$19.16	$19.16	67,183
2022-04-14	$19.59	$19.77	$19.13	$19.21	$19.21	43,715
2022-04-13	$19.06	$19.54	$19.06	$19.51	$19.51	24,017
2022-04-12	$19.25	$19.80	$18.84	$19.12	$19.12	164,415
2022-04-11	$19.20	$19.31	$18.84	$19.03	$19.03	51,136
2022-04-08	$19.77	$19.80	$19.34	$19.38	$19.38	73,508
2022-04-07	$19.84	$20.31	$19.43	$19.79	$19.79	108,605
2022-04-06	$20.24	$20.42	$19.80	$19.87	$19.87	120,083
2022-04-05	$21.10	$21.11	$20.43	$20.45	$20.45	71,349
2022-04-04	$21.04	$21.29	$20.88	$21.21	$21.21	58,017
2022-04-01	$20.53	$20.96	$20.32	$20.90	$20.90	91,760
2022-03-31	$21.01	$21.01	$20.46	$20.52	$20.52	139,726
2022-03-30	$21.37	$21.69	$20.81	$20.90	$20.90	68,868
2022-03-29	$21.38	$21.69	$20.48	$21.36	$21.36	73,325
2022-03-28	$20.77	$21.17	$20.77	$21.14	$21.14	54,221
2022-03-25	$21.55	$21.57	$20.02	$20.85	$20.85	70,257
2022-03-24	$21.05	$21.56	$21.00	$21.56	$21.56	161,045
2022-03-23	$20.92	$21.25	$20.92	$20.98	$20.98	63,605
2022-03-22	$21.29	$21.41	$20.96	$21.17	$21.17	58,915
2022-03-21	$21.69	$21.69	$20.93	$21.10	$21.10	58,960
2022-03-18	$21.17	$21.67	$21.10	$21.52	$21.52	175,621
2022-03-17	$20.38	$21.18	$20.38	$21.13	$21.13	70,280
2022-03-16	$20.16	$20.91	$20.16	$20.58	$20.58	70,488
2022-03-15	$19.29	$20.16	$19.04	$20.13	$20.13	157,724
2022-03-14	$19.55	$19.77	$19.24	$19.29	$19.29	120,070
2022-03-11	$20.23	$20.26	$19.53	$19.55	$19.55	121,082
2022-03-10	$20.16	$20.24	$19.74	$20.11	$20.11	42,326
2022-03-09	$20.43	$20.71	$20.30	$20.38	$20.38	55,631
2022-03-08	$20.20	$20.59	$19.85	$20.09	$20.09	95,487
2022-03-07	$20.25	$20.57	$19.79	$20.03	$20.03	135,826
2022-03-04	$19.91	$20.23	$19.67	$20.17	$20.17	75,152
2022-03-03	$20.80	$20.80	$19.98	$20.08	$20.08	66,101
2022-03-02	$20.48	$21.04	$20.40	$20.67	$20.67	110,578
2022-03-01	$20.34	$20.89	$20.32	$20.50	$20.50	128,638
2022-02-28	$20.26	$20.45	$19.85	$20.39	$20.39	157,131
2022-02-25	$19.99	$20.45	$19.78	$20.40	$20.40	104,716
2022-02-24	$18.94	$19.95	$18.66	$19.93	$19.93	120,169
2022-02-23	$20.03	$20.10	$19.41	$19.48	$19.48	79,650
2022-02-22	$20.25	$20.35	$19.85	$19.87	$19.87	210,906
2022-02-18	$20.29	$20.89	$20.29	$20.41	$20.41	85,420
2022-02-17	$20.25	$20.89	$20.25	$20.43	$20.43	79,472
2022-02-16	$20.08	$20.47	$19.89	$20.43	$20.43	59,403
2022-02-15	$19.71	$20.23	$19.71	$20.12	$20.12	260,916
2022-02-14	$19.61	$20.00	$19.49	$19.56	$19.56	93,555
2022-02-11	$19.16	$19.97	$19.16	$19.61	$19.61	162,559
2022-02-10	$19.82	$20.47	$19.49	$19.63	$19.63	287,266
2022-02-09	$19.89	$20.30	$19.46	$20.27	$20.27	255,970
2022-02-08	$18.49	$19.82	$18.49	$19.82	$19.82	226,168
2022-02-07	$15.81	$20.52	$15.39	$19.37	$19.37	385,246
2022-02-04	$20.33	$20.52	$19.48	$20.41	$20.41	175,910
2022-02-03	$20.07	$20.40	$19.53	$20.28	$20.28	138,246
2022-02-02	$21.13	$21.38	$19.79	$20.21	$20.21	267,362
2022-02-01	$20.86	$21.22	$20.43	$21.12	$21.12	202,029
2022-01-31	$19.78	$20.82	$19.78	$20.79	$20.79	187,144
2022-01-28	$19.37	$19.85	$19.06	$19.82	$19.82	82,636
2022-01-27	$20.16	$20.25	$19.21	$19.28	$19.28	160,085
2022-01-26	$20.23	$20.77	$19.68	$19.94	$19.94	138,614
2022-01-25	$20.23	$20.47	$19.91	$20.03	$20.03	144,959
2022-01-24	$20.09	$20.72	$19.48	$20.69	$20.69	190,151
2022-01-21	$20.67	$21.12	$20.19	$20.22	$20.22	205,856
2022-01-20	$21.41	$21.53	$20.81	$20.91	$20.91	146,726
2022-01-19	$21.50	$22.08	$21.16	$21.26	$21.26	100,594
2022-01-18	$21.72	$21.73	$21.36	$21.47	$21.47	115,468
2022-01-14	$22.03	$22.06	$21.39	$21.96	$21.96	125,348
2022-01-13	$22.44	$22.84	$22.01	$22.03	$22.03	186,474
2022-01-12	$22.67	$22.85	$22.27	$22.54	$22.54	121,807
2022-01-11	$22.68	$22.77	$22.16	$22.59	$22.59	94,871
2022-01-10	$22.23	$22.61	$22.00	$22.56	$22.56	155,550
2022-01-07	$22.61	$22.91	$22.27	$22.43	$22.43	120,211
2022-01-06	$22.33	$23.03	$21.99	$22.75	$22.75	118,549
2022-01-05	$24.00	$24.51	$22.44	$22.51	$22.51	420,654
2022-01-04	$49.00	$49.72	$47.03	$47.29	$23.65	466,890
2022-01-03	$49.98	$50.30	$48.20	$48.87	$24.44	104,732
2021-12-31	$48.94	$50.00	$48.76	$49.98	$24.99	136,612
2021-12-30	$50.32	$50.54	$48.85	$49.07	$24.54	145,400
2021-12-29	$50.82	$50.92	$49.90	$50.41	$25.21	74,462
2021-12-28	$51.55	$51.60	$50.53	$50.80	$25.40	61,564
2021-12-27	$50.14	$51.55	$49.39	$51.55	$25.78	90,142
2021-12-23	$49.46	$50.29	$48.99	$49.83	$24.92	162,760
2021-12-22	$48.29	$49.62	$47.83	$49.38	$24.69	152,642
2021-12-21	$48.93	$49.05	$48.18	$48.19	$24.10	91,310
2021-12-20	$48.54	$48.58	$47.30	$48.44	$24.22	95,220
2021-12-17	$50.00	$50.00	$48.28	$48.68	$24.34	233,888
2021-12-16	$50.50	$50.90	$49.52	$49.94	$24.97	121,338
2021-12-15	$49.95	$50.86	$49.33	$50.48	$25.24	103,136
2021-12-14	$50.31	$50.74	$49.50	$49.95	$24.98	77,270
2021-12-13	$51.18	$51.18	$49.32	$50.27	$25.14	127,792
2021-12-10	$49.29	$51.26	$48.40	$50.86	$25.43	222,234
2021-12-09	$49.00	$49.38	$48.34	$48.77	$24.39	128,724
2021-12-08	$48.03	$49.58	$47.78	$49.17	$24.59	90,162
2021-12-07	$48.62	$49.84	$47.42	$47.60	$23.80	148,436
2021-12-06	$46.50	$47.48	$45.80	$47.40	$23.70	152,968
2021-12-03	$46.51	$46.66	$45.80	$46.11	$23.06	169,294
2021-12-02	$46.69	$47.31	$46.30	$46.48	$23.24	98,770
2021-12-01	$47.38	$48.49	$46.52	$46.81	$23.41	206,492
2021-11-30	$45.79	$46.74	$45.43	$46.47	$23.24	132,936
2021-11-29	$46.52	$47.00	$45.93	$46.18	$23.09	100,914
2021-11-26	$48.96	$50.26	$45.65	$45.88	$22.94	168,836
2021-11-24	$49.61	$50.40	$49.00	$49.86	$24.93	81,048
2021-11-23	$49.72	$50.24	$48.70	$49.60	$24.80	112,866
2021-11-22	$49.70	$51.26	$49.37	$49.79	$24.90	73,388
2021-11-19	$49.67	$49.95	$49.04	$49.48	$24.74	81,842
2021-11-18	$48.64	$50.09	$48.19	$49.96	$24.98	163,798
2021-11-17	$48.84	$49.03	$47.82	$48.42	$24.21	74,686
2021-11-16	$47.20	$48.69	$47.18	$48.60	$24.30	235,046
2021-11-15	$46.62	$47.66	$46.14	$47.53	$23.77	107,536
2021-11-12	$46.81	$47.13	$45.94	$46.34	$23.17	69,262
2021-11-11	$45.80	$47.36	$45.80	$46.81	$23.41	87,752
2021-11-10	$44.72	$45.90	$44.72	$45.65	$22.83	104,682
2021-11-09	$46.53	$47.81	$44.63	$45.14	$22.57	173,168
2021-11-08	$50.63	$52.00	$46.22	$48.00	$24.00	173,452
2021-11-05	$46.13	$48.64	$46.13	$47.98	$23.99	192,926
2021-11-04	$46.05	$47.37	$45.84	$46.32	$23.16	106,090
2021-11-03	$46.94	$47.25	$45.05	$45.79	$22.90	154,672
2021-11-02	$47.35	$47.91	$46.35	$46.95	$23.48	151,962
2021-11-01	$48.00	$48.34	$47.00	$47.19	$23.60	144,680
2021-10-29	$47.05	$48.06	$47.03	$47.96	$23.98	93,006
2021-10-28	$46.82	$47.63	$46.23	$47.05	$23.53	198,956
2021-10-27	$46.70	$47.00	$45.83	$46.74	$23.37	42,224
2021-10-26	$46.44	$47.19	$45.71	$46.79	$23.40	518,674
2021-10-25	$45.46	$47.22	$45.46	$46.43	$23.22	116,936
2021-10-22	$45.93	$46.15	$45.13	$45.50	$22.75	54,104
2021-10-21	$45.37	$46.50	$45.37	$45.86	$22.93	58,748
2021-10-20	$45.14	$45.58	$44.78	$45.25	$22.63	50,570
2021-10-19	$44.43	$45.47	$44.01	$44.99	$22.50	80,882
2021-10-18	$44.60	$44.76	$44.00	$44.40	$22.20	84,210
2021-10-15	$45.46	$45.60	$44.47	$44.60	$22.30	144,898
2021-10-14	$45.29	$45.39	$44.30	$44.73	$22.37	100,956
2021-10-13	$44.23	$45.80	$44.23	$44.95	$22.48	122,728
2021-10-12	$42.93	$44.28	$42.57	$44.09	$22.05	141,666
2021-10-11	$43.82	$44.43	$42.88	$42.93	$21.47	79,814
2021-10-08	$43.66	$44.49	$42.68	$43.72	$21.86	124,492
2021-10-07	$43.31	$44.34	$42.48	$43.69	$21.85	56,626
2021-10-06	$43.18	$43.82	$41.89	$42.83	$21.42	82,736
2021-10-05	$42.79	$43.87	$42.79	$43.62	$21.81	110,004
2021-10-04	$43.30	$43.32	$42.06	$42.68	$21.34	53,664
2021-10-01	$43.32	$43.60	$43.06	$43.30	$21.65	52,706
2021-09-30	$44.03	$44.42	$43.08	$43.08	$21.54	59,106
2021-09-29	$44.45	$44.60	$43.59	$43.75	$21.88	76,932
2021-09-28	$44.42	$45.03	$43.54	$44.07	$22.04	123,698
2021-09-27	$44.33	$45.36	$42.94	$44.67	$22.34	112,644
2021-09-24	$44.75	$44.89	$43.23	$44.20	$22.10	86,110
2021-09-23	$43.44	$44.47	$41.24	$44.05	$22.03	75,654
2021-09-22	$42.89	$43.94	$42.86	$43.39	$21.70	113,272
2021-09-21	$41.38	$43.48	$40.31	$42.61	$21.31	86,662
2021-09-20	$40.95	$41.29	$39.95	$41.00	$20.50	95,098
2021-09-17	$42.04	$42.50	$41.12	$41.30	$20.65	221,580
2021-09-16	$40.81	$41.98	$40.14	$41.79	$20.90	149,146
2021-09-15	$45.23	$45.48	$40.58	$40.81	$20.41	316,968
2021-09-14	$44.80	$45.32	$44.12	$45.01	$22.51	229,710
2021-09-13	$40.98	$44.12	$38.50	$44.06	$22.03	223,396
2021-09-10	$38.25	$39.62	$37.62	$37.99	$19.00	116,192
2021-09-09	$37.96	$38.48	$37.69	$37.99	$19.00	67,574
2021-09-08	$38.23	$38.66	$37.77	$38.15	$19.08	195,594
2021-09-07	$39.49	$40.20	$38.19	$38.49	$19.25	222,146
2021-09-03	$39.99	$40.45	$39.11	$39.39	$19.70	92,916
2021-09-02	$39.52	$40.16	$39.52	$40.00	$20.00	72,268
2021-09-01	$39.11	$39.45	$38.54	$39.45	$19.73	62,526
2021-08-31	$38.50	$39.45	$38.11	$39.13	$19.57	67,584
2021-08-30	$38.93	$39.05	$37.22	$38.53	$19.27	78,186
2021-08-27	$36.73	$38.85	$36.73	$38.69	$19.35	105,214
2021-08-26	$35.64	$36.82	$35.49	$36.81	$18.41	501,766
2021-08-25	$35.09	$35.62	$34.76	$35.40	$17.70	32,760
2021-08-24	$35.18	$35.40	$34.70	$35.07	$17.54	29,232
2021-08-23	$35.08	$35.67	$34.11	$35.33	$17.67	46,216
2021-08-20	$33.83	$35.31	$33.07	$34.95	$17.48	197,478
2021-08-19	$35.05	$35.05	$33.34	$34.07	$17.04	41,284
2021-08-18	$34.25	$34.70	$33.91	$34.25	$17.13	35,562
2021-08-17	$35.49	$35.49	$33.59	$34.29	$17.14	42,256
2021-08-16	$35.12	$35.69	$33.12	$34.38	$17.19	48,042
2021-08-13	$36.29	$36.31	$35.54	$35.75	$17.88	24,322
2021-08-12	$35.94	$36.18	$35.77	$36.15	$18.08	29,076
2021-08-11	$36.24	$36.60	$35.81	$36.46	$18.23	24,668
2021-08-10	$36.46	$36.46	$35.62	$36.20	$18.10	37,352
2021-08-09	$35.95	$36.96	$35.95	$36.46	$18.23	34,454
2021-08-06	$35.71	$36.09	$35.37	$35.95	$17.98	27,930
2021-08-05	$35.40	$35.84	$34.92	$35.47	$17.74	23,746
2021-08-04	$35.06	$35.95	$34.95	$35.44	$17.72	41,984
2021-08-03	$35.32	$36.00	$34.84	$35.28	$17.64	44,686
2021-08-02	$35.45	$35.80	$34.91	$35.12	$17.56	38,990
2021-07-30	$35.25	$35.35	$34.92	$35.35	$17.68	24,740
2021-07-29	$35.17	$36.09	$34.36	$35.52	$17.76	15,210
2021-07-28	$34.62	$35.35	$34.07	$35.14	$17.57	27,552
2021-07-27	$34.74	$34.94	$33.36	$34.65	$17.33	57,818
2021-07-26	$34.81	$34.99	$33.82	$34.87	$17.44	28,772
2021-07-23	$34.41	$35.68	$33.87	$34.86	$17.43	45,494
2021-07-22	$34.94	$35.48	$34.00	$34.11	$17.06	20,500
2021-07-21	$34.29	$35.29	$33.54	$34.94	$17.47	107,896
2021-07-20	$33.60	$34.48	$33.60	$34.00	$17.00	86,914
2021-07-19	$33.05	$34.14	$33.05	$33.55	$16.78	72,834
2021-07-16	$33.94	$34.18	$33.25	$33.36	$16.68	65,690
2021-07-15	$34.36	$34.36	$33.04	$33.54	$16.77	104,408
2021-07-14	$34.81	$34.90	$34.25	$34.29	$17.15	35,870
2021-07-13	$35.14	$35.46	$34.66	$34.79	$17.40	39,322
2021-07-12	$35.56	$36.27	$34.63	$35.29	$17.65	82,012
2021-07-09	$35.58	$36.79	$35.51	$35.81	$17.91	53,568
2021-07-08	$34.74	$36.01	$34.61	$35.31	$17.66	137,966
2021-07-07	$36.15	$37.34	$35.19	$35.54	$17.77	62,216
2021-07-06	$35.46	$36.35	$35.44	$36.07	$18.04	51,836
2021-07-02	$35.83	$35.90	$35.18	$35.44	$17.72	66,320
2021-07-01	$36.47	$36.47	$35.60	$35.69	$17.85	73,072
2021-06-30	$37.44	$37.83	$36.36	$36.37	$18.19	59,250
2021-06-29	$37.94	$38.00	$37.34	$37.52	$18.76	129,982
2021-06-28	$37.77	$37.82	$37.39	$37.72	$18.86	51,206
2021-06-25	$37.38	$37.90	$35.74	$37.72	$18.86	239,678
2021-06-24	$37.02	$37.46	$36.66	$37.46	$18.73	75,350
2021-06-23	$36.33	$36.89	$35.68	$36.84	$18.42	95,908
2021-06-22	$36.37	$36.49	$35.10	$36.21	$18.11	89,214
2021-06-21	$35.64	$36.68	$35.53	$36.43	$18.22	143,212
2021-06-18	$35.20	$35.84	$34.39	$35.52	$17.76	290,608
2021-06-17	$35.13	$36.10	$34.79	$35.82	$17.91	145,682
2021-06-16	$34.55	$35.19	$33.91	$35.10	$17.55	146,856
2021-06-15	$34.13	$34.96	$34.08	$34.45	$17.23	63,852
2021-06-14	$34.82	$35.13	$34.04	$34.25	$17.13	69,300
2021-06-11	$33.63	$34.92	$33.63	$34.29	$17.15	42,142
2021-06-10	$35.23	$35.23	$33.79	$33.95	$16.98	97,662
2021-06-09	$32.72	$34.74	$32.72	$34.65	$17.33	122,978
2021-06-08	$33.36	$33.36	$32.40	$32.40	$16.20	314,428
2021-06-07	$32.95	$33.94	$32.95	$33.00	$16.50	98,152
2021-06-04	$32.93	$33.84	$32.90	$33.33	$16.67	91,604
2021-06-03	$32.35	$33.23	$32.02	$32.86	$16.43	564,260
2021-06-02	$33.01	$33.16	$32.21	$32.41	$16.21	103,574
2021-06-01	$32.61	$33.83	$32.34	$33.06	$16.53	126,066
2021-05-28	$33.83	$33.83	$32.02	$32.54	$16.27	56,286
2021-05-27	$33.82	$34.00	$33.00	$33.04	$16.52	83,474
2021-05-26	$33.87	$33.98	$33.13	$33.49	$16.75	80,114
2021-05-25	$34.38	$34.94	$33.41	$33.62	$16.81	148,484
2021-05-24	$33.93	$34.64	$32.99	$34.18	$17.09	150,010
2021-05-21	$34.50	$34.74	$33.59	$33.68	$16.84	61,708
2021-05-20	$33.87	$34.46	$33.87	$34.41	$17.21	57,812
2021-05-19	$33.24	$34.21	$32.97	$33.83	$16.92	84,784
2021-05-18	$33.40	$34.40	$33.32	$33.90	$16.95	104,450
2021-05-17	$32.73	$33.70	$32.46	$33.65	$16.83	111,636
2021-05-14	$32.50	$33.29	$31.65	$33.14	$16.57	221,906
2021-05-13	$32.44	$32.68	$31.94	$32.31	$16.16	66,470
2021-05-12	$33.39	$33.45	$31.95	$32.24	$16.12	122,494
2021-05-11	$32.72	$34.19	$31.36	$33.53	$16.77	84,454
2021-05-10	$30.72	$33.97	$30.66	$33.45	$16.73	129,952
2021-05-07	$33.56	$34.77	$33.46	$34.13	$17.07	74,422
2021-05-06	$33.34	$33.82	$32.67	$33.63	$16.82	225,010
2021-05-05	$33.19	$34.23	$33.19	$33.53	$16.77	44,010
2021-05-04	$33.57	$34.21	$33.01	$33.08	$16.54	62,634
2021-05-03	$33.24	$34.15	$32.98	$33.92	$16.96	65,486
2021-04-30	$33.74	$34.33	$32.98	$33.31	$16.66	100,628
2021-04-29	$34.77	$35.03	$33.81	$34.09	$17.05	61,510
2021-04-28	$34.20	$34.64	$33.94	$34.38	$17.19	43,834
2021-04-27	$34.92	$35.79	$33.69	$34.34	$17.17	52,064
2021-04-26	$34.76	$35.95	$34.76	$34.89	$17.45	97,582
2021-04-23	$33.14	$35.04	$33.14	$34.68	$17.34	86,394
2021-04-22	$33.07	$34.28	$32.38	$33.05	$16.53	83,198
2021-04-21	$32.33	$33.12	$32.02	$33.06	$16.53	90,618
2021-04-20	$32.45	$32.69	$31.68	$31.94	$15.97	103,850
2021-04-19	$33.02	$33.61	$32.40	$32.63	$16.32	75,782
2021-04-16	$33.47	$33.47	$32.82	$33.21	$16.61	104,916
2021-04-15	$33.68	$33.68	$32.87	$33.19	$16.60	91,578
2021-04-14	$33.73	$35.18	$33.21	$33.55	$16.78	69,016
2021-04-13	$34.38	$34.38	$33.31	$33.62	$16.81	81,714
2021-04-12	$34.92	$34.92	$33.83	$34.46	$17.23	150,052
2021-04-09	$35.54	$35.71	$34.16	$35.17	$17.59	162,924
2021-04-08	$35.20	$35.58	$34.77	$35.44	$17.72	77,030
2021-04-07	$36.04	$36.04	$34.45	$34.90	$17.45	103,658
2021-04-06	$37.03	$37.35	$35.49	$35.74	$17.87	88,210
2021-04-05	$36.70	$37.41	$36.08	$37.03	$18.52	174,398
2021-04-01	$34.81	$36.20	$34.15	$36.07	$18.04	111,774
2021-03-31	$34.42	$34.83	$33.10	$34.83	$17.42	177,072
2021-03-30	$34.41	$34.77	$33.23	$34.29	$17.15	210,202
2021-03-29	$34.35	$35.06	$33.73	$34.61	$17.31	267,132
2021-03-26	$34.12	$35.28	$33.80	$35.08	$17.54	148,678
2021-03-25	$32.17	$33.80	$30.73	$33.73	$16.87	149,782
2021-03-24	$33.05	$33.75	$32.25	$32.61	$16.31	234,250
2021-03-23	$33.52	$33.87	$31.81	$32.69	$16.35	127,020
2021-03-22	$33.80	$34.51	$33.38	$33.84	$16.92	163,196
2021-03-19	$35.02	$35.60	$33.80	$33.91	$16.96	785,216
2021-03-18	$35.41	$36.27	$34.88	$35.07	$17.54	148,674
2021-03-17	$34.02	$35.74	$33.91	$35.52	$17.76	188,966
2021-03-16	$33.88	$34.27	$33.42	$34.13	$17.07	87,624
2021-03-15	$34.43	$34.57	$33.54	$33.86	$16.93	161,510
2021-03-12	$34.86	$35.08	$33.91	$34.20	$17.10	140,252
2021-03-11	$35.67	$35.68	$34.54	$34.93	$17.47	258,588
2021-03-10	$34.45	$35.58	$34.38	$35.27	$17.64	192,128
2021-03-09	$34.30	$34.80	$33.98	$34.03	$17.02	252,522
2021-03-08	$34.33	$34.66	$33.44	$33.49	$16.75	170,516
2021-03-05	$33.03	$34.27	$32.84	$34.14	$17.07	329,204
2021-03-04	$33.00	$33.73	$32.00	$32.54	$16.27	294,272
2021-03-03	$33.10	$33.65	$32.77	$33.01	$16.51	182,106
2021-03-02	$33.28	$33.28	$32.71	$33.14	$16.57	102,682
2021-03-01	$31.90	$33.31	$31.85	$33.29	$16.65	148,466
2021-02-26	$31.88	$33.68	$30.70	$31.13	$15.57	197,588
2021-02-25	$33.08	$33.56	$31.53	$31.58	$15.79	240,446
2021-02-24	$32.08	$33.32	$31.49	$33.20	$16.60	223,566
2021-02-23	$31.88	$32.40	$31.19	$31.94	$15.97	213,190
2021-02-22	$30.86	$32.29	$30.75	$32.24	$16.12	186,154
2021-02-19	$31.00	$31.87	$30.68	$31.28	$15.64	169,042
2021-02-18	$30.70	$31.75	$30.70	$31.00	$15.50	239,928
2021-02-17	$30.80	$31.24	$30.36	$31.16	$15.58	187,882
2021-02-16	$31.80	$31.99	$31.06	$31.13	$15.57	148,116
2021-02-12	$31.03	$31.98	$30.19	$31.85	$15.93	138,606
2021-02-11	$30.21	$31.30	$29.98	$31.08	$15.54	355,402
2021-02-10	$30.41	$30.46	$29.77	$30.28	$15.14	330,856
2021-02-09	$30.96	$30.96	$29.56	$30.39	$15.20	338,028
2021-02-08	$27.00	$30.38	$27.00	$30.31	$15.16	364,694
2021-02-05	$26.49	$26.67	$25.92	$26.42	$13.21	93,868
2021-02-04	$26.70	$26.70	$25.90	$26.20	$13.10	99,850
2021-02-03	$27.21	$27.68	$26.43	$26.43	$13.22	226,510
2021-02-02	$26.58	$27.27	$26.55	$27.27	$13.64	120,116
2021-02-01	$26.04	$26.67	$25.90	$26.58	$13.29	97,900
2021-01-29	$26.52	$26.76	$25.27	$25.92	$12.96	198,606
2021-01-28	$27.57	$27.57	$26.23	$26.52	$13.26	173,044
2021-01-27	$27.58	$27.93	$27.06	$27.33	$13.67	131,382
2021-01-26	$28.65	$28.80	$27.78	$28.14	$14.07	172,144
2021-01-25	$28.89	$29.50	$28.58	$28.87	$14.44	182,546
2021-01-22	$28.51	$28.97	$28.32	$28.87	$14.44	158,398
2021-01-21	$29.69	$29.69	$28.48	$28.75	$14.38	133,324
2021-01-20	$29.33	$29.80	$28.91	$29.15	$14.58	147,630
2021-01-19	$28.94	$29.60	$28.94	$29.20	$14.60	229,446
2021-01-15	$28.00	$29.03	$27.91	$28.65	$14.33	189,718
2021-01-14	$28.08	$28.50	$27.88	$28.24	$14.12	162,514
2021-01-13	$28.22	$28.62	$27.92	$27.98	$13.99	112,520
2021-01-12	$28.36	$28.71	$27.70	$28.24	$14.12	206,474
2021-01-11	$27.67	$27.78	$26.80	$27.15	$13.58	101,510
2021-01-08	$27.49	$28.11	$27.16	$27.93	$13.97	136,856
2021-01-07	$27.06	$27.54	$26.92	$27.31	$13.66	106,290
2021-01-06	$27.08	$27.25	$26.41	$26.83	$13.42	142,094
2021-01-05	$26.23	$27.12	$26.22	$26.81	$13.41	171,142
2021-01-04	$26.56	$26.60	$25.81	$26.17	$13.09	126,728
2020-12-31	$26.34	$26.70	$25.90	$26.22	$13.11	124,022
2020-12-30	$26.09	$26.96	$25.85	$26.31	$13.16	147,788
2020-12-29	$26.37	$26.41	$25.60	$26.15	$13.08	129,110
2020-12-28	$26.83	$27.70	$26.01	$26.18	$13.09	155,050
2020-12-24	$26.08	$26.74	$25.99	$26.65	$13.33	58,826
2020-12-23	$26.12	$26.31	$25.93	$26.12	$13.06	239,780
2020-12-22	$26.28	$26.59	$25.99	$26.02	$13.01	105,316
2020-12-21	$26.62	$26.81	$25.34	$26.12	$13.06	218,740
2020-12-18	$26.95	$27.70	$26.55	$27.08	$13.54	384,716
2020-12-17	$27.20	$27.81	$26.67	$26.84	$13.42	191,456
2020-12-16	$26.54	$27.51	$26.39	$27.01	$13.51	434,370
2020-12-15	$26.51	$26.69	$26.10	$26.49	$13.25	471,642
2020-12-14	$26.43	$26.48	$25.90	$26.01	$13.01	557,128
2020-12-11	$26.23	$26.45	$25.66	$26.16	$13.08	3,897,940
2020-12-10	$30.21	$31.32	$30.21	$30.43	$15.22	53,666
2020-12-09	$31.59	$31.70	$30.03	$30.28	$15.14	158,748
2020-12-08	$31.05	$31.62	$30.94	$31.40	$15.70	182,112
2020-12-07	$31.15	$31.36	$30.68	$31.03	$15.52	60,908
2020-12-04	$30.60	$31.26	$30.60	$31.10	$15.55	161,050
2020-12-03	$30.29	$30.74	$30.29	$30.56	$15.28	63,290
2020-12-02	$30.25	$30.48	$29.42	$30.22	$15.11	66,696
2020-12-01	$30.74	$30.76	$29.69	$30.41	$15.21	142,230
2020-11-30	$29.80	$30.59	$29.37	$30.50	$15.25	190,216
2020-11-27	$29.25	$30.20	$29.23	$29.90	$14.95	82,520
2020-11-25	$29.53	$29.80	$28.58	$29.11	$14.56	111,486
2020-11-24	$29.47	$29.84	$29.10	$29.60	$14.80	158,450
2020-11-23	$29.40	$29.54	$28.80	$29.17	$14.59	161,792
2020-11-20	$28.42	$29.21	$28.42	$29.16	$14.58	89,530
2020-11-19	$28.42	$28.73	$28.05	$28.65	$14.33	191,088
2020-11-18	$28.54	$29.08	$28.36	$28.51	$14.26	101,290
2020-11-17	$28.37	$28.71	$27.99	$28.34	$14.17	59,748
2020-11-16	$28.62	$29.12	$28.31	$28.56	$14.28	88,642
2020-11-13	$28.63	$28.94	$28.24	$28.55	$14.28	100,312
2020-11-12	$29.21	$29.59	$27.88	$28.52	$14.26	187,918
2020-11-11	$28.69	$29.56	$28.16	$29.46	$14.73	222,570
2020-11-10	$28.48	$28.79	$27.63	$28.52	$14.26	140,800
2020-11-09	$28.43	$29.87	$27.80	$28.26	$14.13	209,592
2020-11-06	$27.26	$28.11	$27.26	$28.04	$14.02	201,006
2020-11-05	$25.93	$27.50	$25.93	$27.35	$13.68	138,276
2020-11-04	$26.36	$26.87	$25.80	$25.88	$12.94	98,544
2020-11-03	$25.51	$26.90	$25.34	$26.60	$13.30	226,010
2020-11-02	$24.26	$25.26	$23.60	$24.86	$12.43	190,698
2020-10-30	$24.00	$24.48	$23.82	$24.12	$12.06	102,250
2020-10-29	$24.19	$25.35	$23.90	$24.29	$12.15	99,772
2020-10-28	$24.58	$24.60	$23.87	$24.24	$12.12	89,304
2020-10-27	$25.00	$25.32	$24.73	$24.94	$12.47	68,692
2020-10-26	$24.84	$25.20	$24.65	$24.88	$12.44	103,812
2020-10-23	$25.00	$25.35	$24.48	$25.01	$12.51	62,012
2020-10-22	$24.41	$25.06	$24.02	$24.90	$12.45	109,224
2020-10-21	$24.52	$25.29	$24.15	$24.24	$12.12	77,446
2020-10-20	$24.76	$25.15	$24.50	$24.59	$12.30	81,988
2020-10-19	$25.26	$25.32	$24.58	$24.74	$12.37	83,338
2020-10-16	$25.13	$25.76	$24.91	$25.09	$12.55	82,576
2020-10-15	$24.93	$25.47	$24.52	$25.33	$12.67	54,142
2020-10-14	$25.63	$25.75	$24.99	$25.00	$12.50	116,804
2020-10-13	$24.99	$25.92	$24.55	$25.65	$12.83	169,846
2020-10-12	$24.99	$25.50	$24.57	$25.26	$12.63	104,078
2020-10-09	$24.82	$25.05	$24.31	$24.85	$12.43	72,774
2020-10-08	$24.32	$24.87	$23.37	$24.55	$12.28	111,968
2020-10-07	$24.19	$24.72	$24.00	$24.63	$12.32	159,124
2020-10-06	$23.57	$24.43	$22.98	$24.21	$12.11	211,114
2020-10-05	$23.97	$24.22	$23.42	$23.81	$11.91	151,244
2020-10-02	$23.76	$24.05	$22.90	$23.91	$11.96	314,144
2020-10-01	$23.59	$24.40	$23.42	$24.17	$12.09	219,616
2020-09-30	$23.49	$24.29	$23.23	$23.50	$11.75	248,992
2020-09-29	$23.53	$23.84	$23.12	$23.60	$11.80	192,150
2020-09-28	$22.84	$24.00	$22.78	$23.65	$11.83	140,470
2020-09-25	$22.50	$23.07	$22.28	$22.67	$11.34	118,844
2020-09-24	$22.65	$23.08	$22.34	$22.52	$11.26	187,548
2020-09-23	$22.93	$23.00	$22.40	$22.71	$11.36	256,312
2020-09-22	$23.03	$23.03	$22.45	$22.85	$11.43	175,850
2020-09-21	$22.75	$22.99	$22.40	$22.84	$11.42	136,512
2020-09-18	$23.37	$23.58	$22.36	$23.30	$11.65	190,970
2020-09-17	$22.68	$23.53	$22.55	$23.07	$11.54	146,102
2020-09-16	$22.65	$23.13	$22.59	$23.07	$11.54	128,920
2020-09-15	$22.79	$22.79	$22.38	$22.60	$11.30	205,562
2020-09-14	$22.60	$22.95	$22.37	$22.56	$11.28	129,830
2020-09-11	$22.69	$23.05	$22.40	$22.48	$11.24	100,602
2020-09-10	$22.27	$22.84	$22.00	$22.60	$11.30	98,392
2020-09-09	$21.72	$22.36	$20.67	$22.14	$11.07	271,962
2020-09-08	$21.24	$22.00	$17.84	$21.60	$10.80	918,102
2020-09-04	$23.12	$23.60	$22.57	$23.25	$11.63	147,946
2020-09-03	$24.15	$24.17	$22.39	$22.80	$11.40	159,314
2020-09-02	$25.09	$25.09	$24.13	$24.16	$12.08	138,252
2020-09-01	$25.07	$25.40	$24.58	$25.18	$12.59	116,350
2020-08-31	$24.44	$25.18	$24.16	$24.91	$12.46	207,396
2020-08-28	$24.55	$24.65	$24.21	$24.28	$12.14	85,680
2020-08-27	$24.28	$24.57	$24.00	$24.41	$12.21	99,950
2020-08-26	$24.31	$24.80	$24.24	$24.36	$12.18	53,732
2020-08-25	$24.48	$24.55	$23.83	$24.42	$12.21	97,504
2020-08-24	$25.70	$25.81	$24.38	$24.52	$12.26	76,588
2020-08-21	$24.63	$25.81	$24.63	$25.60	$12.80	195,738
2020-08-20	$24.68	$25.24	$24.67	$24.77	$12.39	64,848
2020-08-19	$24.71	$25.13	$24.34	$24.93	$12.47	62,964
2020-08-18	$25.01	$25.24	$24.23	$24.76	$12.38	102,008
2020-08-17	$25.07	$25.41	$24.75	$25.19	$12.60	73,278
2020-08-14	$25.46	$25.69	$24.91	$25.11	$12.56	47,782
2020-08-13	$25.09	$25.77	$24.87	$25.61	$12.81	95,754
2020-08-12	$26.27	$26.38	$24.89	$24.97	$12.49	212,796
2020-08-11	$25.99	$26.50	$25.69	$26.05	$13.03	168,784
2020-08-10	$26.61	$26.79	$25.71	$25.84	$12.92	149,008
2020-08-07	$26.36	$27.11	$26.36	$26.67	$13.34	120,530
2020-08-06	$26.88	$27.02	$26.23	$26.41	$13.21	88,770
2020-08-05	$27.18	$27.45	$26.66	$27.05	$13.53	144,420
2020-08-04	$26.15	$27.16	$26.15	$26.91	$13.46	142,114
2020-08-03	$26.58	$26.58	$25.92	$26.28	$13.14	82,652
2020-07-31	$26.37	$26.86	$26.12	$26.38	$13.19	179,460
2020-07-30	$25.50	$26.57	$25.20	$26.34	$13.17	123,410
2020-07-29	$25.02	$25.88	$24.82	$25.81	$12.91	132,362
2020-07-28	$24.82	$25.98	$24.71	$24.88	$12.44	122,894
2020-07-27	$24.51	$25.35	$24.26	$24.95	$12.48	111,422
2020-07-24	$24.19	$25.26	$23.83	$24.59	$12.30	154,510
2020-07-23	$23.53	$24.60	$23.53	$24.46	$12.23	187,034
2020-07-22	$24.24	$24.59	$23.45	$23.64	$11.82	169,718
2020-07-21	$24.96	$25.22	$24.32	$24.37	$12.19	86,948
2020-07-20	$24.25	$24.67	$24.21	$24.63	$12.32	52,198
2020-07-17	$23.73	$24.39	$23.73	$24.15	$12.08	59,224
2020-07-16	$24.34	$24.63	$23.44	$23.79	$11.90	95,418
2020-07-15	$23.56	$24.71	$23.56	$24.31	$12.16	173,298
2020-07-14	$23.28	$23.56	$22.72	$23.16	$11.58	146,736
2020-07-13	$22.66	$23.90	$22.60	$23.41	$11.71	152,432
2020-07-10	$21.92	$22.63	$21.82	$22.37	$11.19	120,290
2020-07-09	$22.02	$22.20	$21.63	$21.84	$10.92	120,168
2020-07-08	$22.42	$22.50	$21.82	$22.01	$11.01	143,388
2020-07-07	$22.90	$23.04	$22.20	$22.37	$11.19	120,080
2020-07-06	$23.07	$23.31	$22.62	$23.05	$11.53	113,432
2020-07-02	$23.04	$23.14	$22.59	$22.71	$11.36	107,346
2020-07-01	$23.35	$23.50	$22.68	$22.76	$11.38	63,802
2020-06-30	$23.02	$23.57	$23.01	$23.39	$11.70	118,816
2020-06-29	$22.97	$23.36	$22.64	$23.15	$11.58	146,812
2020-06-26	$24.10	$24.24	$22.39	$22.61	$11.31	293,970
2020-06-25	$23.35	$24.28	$23.33	$24.26	$12.13	157,728
2020-06-24	$23.82	$23.89	$23.22	$23.55	$11.78	121,076
2020-06-23	$23.68	$24.37	$23.35	$24.11	$12.06	126,154
2020-06-22	$23.06	$23.52	$23.06	$23.31	$11.66	96,416
2020-06-19	$23.13	$23.50	$22.50	$23.19	$11.60	212,274
2020-06-18	$22.97	$23.38	$22.52	$22.80	$11.40	99,244
2020-06-17	$24.08	$24.08	$23.18	$23.29	$11.65	132,080
2020-06-16	$24.52	$24.65	$23.62	$23.98	$11.99	137,218
2020-06-15	$22.93	$24.24	$22.33	$23.89	$11.95	137,582
2020-06-12	$23.46	$23.92	$22.32	$23.66	$11.83	235,732
2020-06-11	$24.19	$24.33	$22.51	$22.57	$11.29	142,606
2020-06-10	$23.93	$25.75	$23.05	$25.07	$12.54	229,840
2020-06-09	$24.53	$24.65	$23.68	$23.94	$11.97	130,696
2020-06-08	$24.95	$25.00	$24.56	$24.85	$12.43	243,670
2020-06-05	$25.72	$25.72	$24.25	$24.80	$12.40	238,960
2020-06-04	$25.71	$25.71	$24.55	$25.04	$12.52	185,022
2020-06-03	$24.20	$26.41	$23.80	$25.87	$12.94	390,732
2020-06-02	$23.18	$24.17	$22.84	$23.90	$11.95	155,550
2020-06-01	$23.06	$23.39	$22.92	$23.15	$11.58	166,516
2020-05-29	$22.40	$22.79	$22.05	$22.72	$11.36	106,124
2020-05-28	$23.50	$23.50	$22.40	$22.57	$11.29	150,208
2020-05-27	$23.14	$23.60	$22.58	$23.52	$11.76	122,214
2020-05-26	$22.63	$23.10	$22.46	$22.69	$11.35	97,412
2020-05-22	$21.61	$22.19	$21.43	$22.06	$11.03	132,498
2020-05-21	$22.42	$22.60	$21.58	$21.61	$10.81	107,936
2020-05-20	$22.15	$23.29	$22.15	$22.55	$11.28	150,526
2020-05-19	$21.85	$22.54	$21.83	$21.83	$10.92	104,978
2020-05-18	$22.93	$23.15	$21.82	$21.87	$10.94	158,536
2020-05-15	$20.87	$22.37	$20.87	$22.00	$11.00	147,518
2020-05-14	$20.61	$21.00	$19.93	$20.94	$10.47	133,774
2020-05-13	$21.01	$21.23	$20.56	$21.11	$10.56	231,776
2020-05-12	$22.68	$22.72	$20.91	$21.01	$10.51	205,918
2020-05-11	$22.61	$22.79	$21.81	$22.56	$11.28	153,540
2020-05-08	$22.22	$23.18	$22.22	$22.99	$11.50	179,682
2020-05-07	$21.00	$22.04	$20.68	$22.01	$11.01	232,560
2020-05-06	$21.90	$22.29	$20.82	$21.07	$10.54	253,238
2020-05-05	$22.58	$23.72	$21.43	$21.66	$10.83	235,144
2020-05-04	$19.54	$22.47	$19.54	$22.23	$11.12	364,706
2020-05-01	$19.54	$19.57	$19.24	$19.30	$9.65	120,084
2020-04-30	$20.95	$20.95	$19.18	$20.04	$10.02	197,820
2020-04-29	$19.99	$21.05	$19.98	$20.73	$10.37	328,704
2020-04-28	$18.14	$19.66	$17.94	$19.50	$9.75	188,260
2020-04-27	$17.80	$18.25	$17.47	$17.65	$8.83	157,306
2020-04-24	$18.92	$19.14	$17.31	$17.64	$8.82	290,626
2020-04-23	$17.06	$18.98	$17.06	$18.67	$9.34	353,064
2020-04-22	$15.83	$17.16	$15.58	$17.08	$8.54	155,270
2020-04-21	$16.34	$16.44	$15.28	$15.53	$7.77	178,808
2020-04-20	$16.87	$17.15	$16.29	$16.65	$8.33	175,336
2020-04-17	$16.68	$18.07	$16.37	$16.99	$8.50	445,156
2020-04-16	$17.01	$17.43	$15.95	$16.18	$8.09	194,738
2020-04-15	$16.99	$17.20	$16.14	$17.16	$8.58	271,274
2020-04-14	$17.89	$18.13	$17.20	$17.50	$8.75	265,336
2020-04-13	$17.65	$18.04	$17.39	$17.59	$8.80	157,376
2020-04-09	$17.60	$18.25	$17.20	$17.65	$8.83	341,186
2020-04-08	$16.95	$18.32	$16.57	$17.20	$8.60	277,108
2020-04-07	$15.50	$18.08	$15.50	$16.86	$8.43	340,752
2020-04-06	$14.00	$15.39	$14.00	$15.10	$7.55	274,690
2020-04-03	$13.79	$14.22	$13.40	$13.69	$6.85	192,732
2020-04-02	$14.25	$14.62	$13.33	$13.83	$6.92	186,382
2020-04-01	$14.77	$15.10	$14.20	$14.31	$7.16	178,672
2020-03-31	$15.99	$16.07	$15.01	$15.17	$7.59	384,018
2020-03-30	$15.47	$16.67	$15.47	$16.00	$8.00	218,364
2020-03-27	$16.55	$16.76	$15.11	$15.44	$7.72	311,672
2020-03-26	$18.15	$18.76	$16.81	$16.91	$8.46	292,818
2020-03-25	$17.33	$18.53	$17.26	$17.88	$8.94	222,526
2020-03-24	$15.91	$18.05	$15.52	$17.48	$8.74	280,032
2020-03-23	$17.37	$17.37	$14.77	$15.34	$7.67	256,252
2020-03-20	$18.49	$19.30	$17.07	$17.51	$8.76	352,602
2020-03-19	$17.27	$19.10	$17.17	$18.53	$9.27	278,224
2020-03-18	$17.99	$18.91	$16.67	$17.86	$8.93	299,560
2020-03-17	$16.85	$19.63	$16.85	$18.70	$9.35	532,620
2020-03-16	$15.84	$17.58	$15.75	$16.70	$8.35	285,372
2020-03-13	$16.75	$17.82	$15.98	$17.30	$8.65	350,728
2020-03-12	$15.85	$16.51	$14.64	$16.08	$8.04	373,380
2020-03-11	$17.68	$17.84	$16.51	$16.85	$8.43	255,346
2020-03-10	$18.99	$19.04	$17.24	$18.07	$9.04	246,462
2020-03-09	$18.67	$19.60	$17.68	$18.38	$9.19	249,548
2020-03-06	$19.89	$20.43	$19.45	$19.56	$9.78	343,540
2020-03-05	$20.26	$20.56	$19.96	$20.30	$10.15	186,678
2020-03-04	$20.63	$20.68	$19.97	$20.57	$10.29	201,594
2020-03-03	$20.21	$20.79	$20.10	$20.37	$10.19	225,494
2020-03-02	$20.49	$20.50	$19.69	$20.25	$10.13	360,646
2020-02-28	$18.69	$20.50	$17.80	$20.34	$10.17	610,622
2020-02-27	$20.00	$20.27	$19.22	$19.24	$9.62	308,348
2020-02-26	$20.31	$20.87	$20.17	$20.28	$10.14	157,500
2020-02-25	$21.22	$21.29	$20.09	$20.30	$10.15	485,844
2020-02-24	$21.23	$21.45	$20.58	$21.15	$10.58	400,900
2020-02-21	$21.27	$21.90	$21.01	$21.68	$10.84	273,318
2020-02-20	$21.89	$22.47	$21.33	$21.43	$10.72	409,464
2020-02-19	$23.45	$23.75	$22.05	$22.15	$11.08	978,732
2020-02-18	$23.09	$23.53	$22.34	$23.50	$11.75	562,606
2020-02-14	$23.45	$23.61	$22.96	$23.30	$11.65	174,968
2020-02-13	$23.15	$23.94	$22.77	$23.45	$11.73	237,376
2020-02-12	$22.37	$23.40	$22.34	$23.35	$11.68	261,838
2020-02-11	$22.57	$22.90	$21.58	$22.33	$11.17	276,616
2020-02-10	$22.35	$22.75	$22.21	$22.48	$11.24	292,072
2020-02-07	$23.15	$23.41	$22.25	$22.54	$11.27	518,976
2020-02-06	$22.31	$24.18	$22.18	$23.11	$11.56	825,400
2020-02-05	$22.32	$22.64	$20.46	$22.12	$11.06	1,296,412
2020-02-04	$23.26	$23.46	$21.83	$21.88	$10.94	1,253,684
2020-02-03	$27.48	$28.07	$22.22	$22.86	$11.43	1,559,242
2020-01-31	$31.20	$31.35	$29.27	$29.40	$14.70	240,428
2020-01-30	$31.37	$31.74	$30.87	$31.15	$15.58	148,488
2020-01-29	$32.01	$32.10	$31.28	$31.65	$15.83	169,314
2020-01-28	$31.26	$32.37	$31.26	$31.94	$15.97	120,280
2020-01-27	$30.55	$31.17	$30.22	$31.15	$15.58	168,792
2020-01-24	$31.54	$31.99	$31.04	$31.10	$15.55	150,024
2020-01-23	$32.03	$32.10	$31.24	$31.54	$15.77	195,460
2020-01-22	$32.68	$33.05	$31.80	$32.14	$16.07	126,342
2020-01-21	$32.57	$33.09	$32.54	$32.67	$16.34	208,738
2020-01-17	$31.03	$32.72	$30.90	$32.43	$16.22	293,088
2020-01-16	$30.24	$30.90	$30.07	$30.87	$15.44	84,578
2020-01-15	$30.12	$30.32	$29.88	$30.03	$15.02	62,178
2020-01-14	$30.69	$30.76	$29.99	$30.04	$15.02	147,478
2020-01-13	$30.27	$31.05	$29.93	$30.91	$15.46	198,110
2020-01-10	$30.54	$30.99	$29.51	$30.39	$15.20	190,194
2020-01-09	$30.39	$30.99	$30.39	$30.55	$15.28	92,936
2020-01-08	$30.18	$30.57	$29.99	$30.38	$15.19	72,620
2020-01-07	$30.40	$30.73	$30.17	$30.21	$15.11	120,708
2020-01-06	$30.62	$30.81	$30.00	$30.44	$15.22	110,336
2020-01-03	$30.02	$31.60	$30.02	$30.68	$15.34	178,422
2020-01-02	$29.63	$30.63	$29.04	$30.57	$15.29	169,156
2019-12-31	$29.45	$29.87	$29.02	$29.39	$14.70	108,164
2019-12-30	$29.58	$29.58	$29.08	$29.45	$14.73	224,192
2019-12-27	$29.79	$29.92	$29.54	$29.56	$14.78	80,328
2019-12-26	$29.82	$30.12	$29.55	$29.77	$14.89	85,782
2019-12-24	$29.70	$29.96	$29.67	$29.81	$14.91	35,718
2019-12-23	$29.65	$30.05	$29.41	$29.88	$14.94	106,458
2019-12-20	$29.36	$30.07	$29.33	$29.62	$14.81	198,836
2019-12-19	$30.72	$30.72	$29.15	$29.28	$14.64	181,662
2019-12-18	$30.89	$30.89	$30.40	$30.74	$15.37	193,420
2019-12-17	$29.51	$30.94	$29.51	$30.81	$15.41	160,038
2019-12-16	$29.68	$30.44	$29.55	$29.74	$14.87	185,548
2019-12-13	$29.99	$29.99	$29.44	$29.55	$14.78	139,742
2019-12-12	$30.05	$30.54	$29.77	$29.99	$15.00	151,482
2019-12-11	$30.00	$30.09	$29.59	$30.04	$15.02	135,692
2019-12-10	$31.25	$31.60	$29.86	$30.04	$15.02	187,438
2019-12-09	$30.22	$31.29	$30.22	$31.25	$15.63	209,704
2019-12-06	$30.33	$30.75	$29.96	$30.29	$15.15	200,978
2019-12-05	$29.89	$30.48	$29.71	$30.20	$15.10	167,664
2019-12-04	$29.69	$30.10	$29.44	$29.71	$14.86	283,960
2019-12-03	$29.86	$30.31	$29.46	$29.60	$14.80	355,284
2019-12-02	$31.23	$31.23	$29.87	$30.25	$15.13	193,472
2019-11-29	$31.39	$31.52	$30.83	$31.25	$15.63	55,744
2019-11-27	$31.31	$31.46	$30.61	$31.33	$15.67	199,792
2019-11-26	$31.05	$31.96	$30.89	$31.18	$15.59	520,654
2019-11-25	$29.75	$31.13	$29.75	$31.01	$15.51	335,462
2019-11-22	$31.35	$31.35	$29.28	$29.79	$14.90	274,632
2019-11-21	$30.93	$31.59	$30.73	$31.48	$15.74	238,258
2019-11-20	$30.05	$31.12	$30.05	$30.78	$15.39	266,472
2019-11-19	$30.22	$30.57	$29.75	$30.33	$15.17	173,116
2019-11-18	$29.40	$30.22	$29.30	$30.19	$15.10	241,752
2019-11-15	$29.46	$30.16	$29.30	$29.70	$14.85	156,684
2019-11-14	$28.97	$29.73	$28.77	$29.26	$14.63	189,986
2019-11-13	$27.88	$29.06	$27.88	$28.94	$14.47	160,518
2019-11-12	$28.32	$28.72	$27.81	$27.94	$13.97	138,996
2019-11-11	$27.86	$28.65	$27.70	$28.25	$14.13	170,196
2019-11-08	$27.91	$28.15	$27.71	$28.03	$14.02	145,524
2019-11-07	$28.68	$28.68	$27.78	$27.96	$13.98	138,010
2019-11-06	$28.50	$28.65	$27.69	$28.43	$14.22	219,888
2019-11-05	$28.96	$28.96	$26.82	$28.45	$14.23	324,892
2019-11-04	$30.25	$30.67	$28.22	$28.88	$14.44	610,668
2019-11-01	$30.56	$30.56	$27.70	$28.49	$14.25	508,878
2019-10-31	$30.75	$30.91	$30.15	$30.36	$15.18	150,304
2019-10-30	$30.97	$31.03	$30.59	$30.85	$15.43	249,494
2019-10-29	$30.54	$30.94	$30.37	$30.88	$15.44	171,546
2019-10-28	$30.48	$30.78	$30.11	$30.54	$15.27	169,880
2019-10-25	$29.77	$31.38	$29.63	$30.34	$15.17	537,910
2019-10-24	$28.80	$29.91	$28.69	$29.80	$14.90	321,648
2019-10-23	$27.98	$28.79	$27.65	$28.71	$14.36	166,866
2019-10-22	$27.81	$28.31	$27.56	$28.01	$14.01	168,464
2019-10-21	$27.24	$27.89	$26.96	$27.85	$13.93	129,730
2019-10-18	$27.33	$27.33	$26.55	$27.05	$13.53	197,356
2019-10-17	$26.83	$27.69	$26.72	$27.44	$13.72	351,300
2019-10-16	$26.53	$26.82	$25.84	$26.67	$13.34	194,602
2019-10-15	$26.58	$27.48	$26.50	$26.58	$13.29	233,306
2019-10-14	$26.39	$26.75	$26.06	$26.49	$13.25	88,174
2019-10-11	$25.95	$26.99	$25.91	$26.42	$13.21	179,030
2019-10-10	$25.78	$26.21	$25.35	$25.94	$12.97	210,606
2019-10-09	$26.55	$26.91	$25.75	$25.94	$12.97	160,412
2019-10-08	$26.99	$27.43	$26.43	$26.48	$13.24	216,108
2019-10-07	$26.21	$27.22	$25.84	$27.16	$13.58	299,722
2019-10-04	$25.53	$26.38	$25.53	$26.27	$13.14	212,140
2019-10-03	$25.40	$25.51	$24.91	$25.46	$12.73	472,198
2019-10-02	$25.24	$25.84	$24.76	$25.45	$12.73	312,994
2019-10-01	$25.77	$26.08	$25.15	$25.37	$12.69	320,994
2019-09-30	$25.37	$26.34	$24.95	$25.52	$12.76	381,166
2019-09-27	$25.21	$26.22	$25.12	$25.50	$12.75	309,076
2019-09-26	$26.22	$26.22	$24.66	$25.06	$12.53	588,406
2019-09-25	$26.10	$26.48	$25.33	$26.25	$13.13	569,708
2019-09-24	$26.87	$27.04	$26.27	$26.54	$13.27	273,836
2019-09-23	$28.74	$28.74	$26.81	$26.91	$13.46	376,638
2019-09-20	$28.35	$29.46	$28.31	$28.80	$14.40	620,646
2019-09-19	$27.49	$28.16	$27.34	$28.15	$14.08	293,574
2019-09-18	$27.14	$27.27	$26.60	$27.25	$13.63	282,404
2019-09-17	$27.62	$27.84	$26.81	$27.15	$13.58	297,866
2019-09-16	$27.37	$27.97	$27.06	$27.61	$13.81	188,360
2019-09-13	$27.79	$28.27	$27.55	$27.56	$13.78	270,196
2019-09-12	$26.14	$27.77	$25.99	$27.58	$13.79	550,344
2019-09-11	$25.06	$26.28	$24.95	$26.06	$13.03	308,924
2019-09-10	$25.26	$25.58	$24.93	$25.09	$12.55	455,178
2019-09-09	$26.06	$26.06	$24.91	$25.26	$12.63	791,302
2019-09-06	$25.62	$25.91	$25.29	$25.76	$12.88	433,104
2019-09-05	$26.13	$26.36	$24.20	$25.66	$12.83	1,087,666
2019-09-04	$27.92	$28.30	$25.25	$26.19	$13.10	1,017,062
2019-09-03	$33.82	$33.82	$26.50	$26.94	$13.47	2,646,424
2019-08-30	$33.97	$34.59	$33.52	$34.48	$17.24	303,238
2019-08-29	$32.75	$34.30	$32.60	$33.76	$16.88	231,824
2019-08-28	$32.26	$32.42	$31.13	$32.36	$16.18	268,136
2019-08-27	$32.95	$33.29	$32.16	$32.36	$16.18	154,334
2019-08-26	$32.38	$32.98	$31.94	$32.77	$16.39	168,550
2019-08-23	$33.80	$34.00	$32.08	$32.30	$16.15	204,738
2019-08-22	$33.84	$34.75	$33.25	$33.90	$16.95	323,640
2019-08-21	$32.93	$33.85	$32.74	$33.49	$16.75	232,448
2019-08-20	$31.59	$32.67	$31.00	$32.58	$16.29	190,238
2019-08-19	$31.76	$32.21	$31.42	$31.72	$15.86	226,782
2019-08-16	$31.45	$32.08	$31.25	$31.26	$15.63	217,338
2019-08-15	$31.12	$31.44	$30.67	$31.11	$15.56	181,992
2019-08-14	$30.99	$31.36	$30.61	$31.00	$15.50	216,098
2019-08-13	$31.17	$32.25	$30.26	$31.74	$15.87	217,998
2019-08-12	$31.00	$31.65	$30.10	$31.28	$15.64	322,716
2019-08-09	$30.12	$31.26	$29.78	$31.20	$15.60	372,314
2019-08-08	$29.15	$30.73	$29.15	$30.29	$15.15	360,438
2019-08-07	$28.46	$29.10	$28.12	$28.92	$14.46	250,476
2019-08-06	$28.74	$29.44	$28.40	$28.90	$14.45	264,558
2019-08-05	$27.91	$28.64	$27.30	$28.55	$14.28	416,892
2019-08-02	$27.84	$28.68	$26.43	$28.62	$14.31	514,104
2019-08-01	$29.10	$29.92	$27.67	$28.10	$14.05	300,550
2019-07-31	$28.74	$29.67	$28.38	$28.95	$14.48	303,966
2019-07-30	$28.27	$29.19	$27.93	$28.60	$14.30	243,888
2019-07-29	$27.76	$28.53	$27.59	$28.43	$14.22	324,356
2019-07-26	$26.74	$28.22	$26.74	$27.66	$13.83	345,374
2019-07-25	$26.72	$27.06	$26.52	$26.86	$13.43	271,838
2019-07-24	$26.07	$26.74	$26.05	$26.72	$13.36	231,152
2019-07-23	$26.79	$26.80	$25.92	$26.24	$13.12	220,530
2019-07-22	$26.15	$26.92	$25.83	$26.74	$13.37	277,136
2019-07-19	$25.70	$26.20	$25.45	$26.01	$13.01	337,614
2019-07-18	$25.97	$26.19	$25.14	$25.66	$12.83	293,302
2019-07-17	$26.36	$26.47	$25.83	$26.06	$13.03	391,448
2019-07-16	$26.64	$27.51	$26.00	$26.16	$13.08	515,126
2019-07-15	$26.12	$26.71	$25.78	$26.65	$13.33	354,222
2019-07-12	$25.92	$26.40	$25.72	$26.09	$13.05	251,416
2019-07-11	$25.35	$26.04	$25.13	$25.75	$12.88	387,424
2019-07-10	$25.52	$26.44	$24.93	$25.41	$12.71	563,064
2019-07-09	$25.02	$25.75	$24.84	$25.47	$12.74	329,976
2019-07-08	$25.38	$25.93	$24.84	$25.21	$12.61	331,534
2019-07-05	$26.02	$26.28	$24.67	$25.63	$12.82	478,916
2019-07-03	$26.58	$26.74	$25.70	$26.33	$13.17	266,222
2019-07-02	$24.64	$26.92	$24.44	$26.60	$13.30	1,093,390
2019-07-01	$30.06	$30.56	$24.18	$24.85	$12.43	1,802,512
2019-06-28	$29.02	$29.83	$28.82	$29.68	$14.84	329,410
2019-06-27	$28.80	$29.22	$28.64	$29.09	$14.55	176,612
2019-06-26	$28.21	$29.46	$28.06	$28.82	$14.41	388,282
2019-06-25	$29.97	$30.10	$28.05	$28.18	$14.09	466,632
2019-06-24	$29.73	$30.55	$28.05	$30.02	$15.01	713,874
2019-06-21	$32.79	$32.93	$29.75	$30.01	$15.01	1,277,676
2019-06-20	$33.27	$34.91	$32.17	$32.82	$16.41	1,109,856
2019-06-19	$30.25	$33.01	$30.25	$32.56	$16.28	1,139,732
2019-06-18	$31.05	$31.54	$29.38	$30.24	$15.12	463,894
2019-06-17	$30.22	$31.34	$30.10	$31.02	$15.51	279,904
2019-06-14	$30.03	$30.17	$29.72	$30.00	$15.00	126,058
2019-06-13	$30.23	$30.73	$29.64	$30.13	$15.07	182,422
2019-06-12	$30.78	$31.10	$29.80	$30.32	$15.16	229,224
2019-06-11	$32.01	$32.01	$30.18	$30.84	$15.42	347,682
2019-06-10	$31.74	$32.49	$30.76	$31.36	$15.68	562,896
2019-06-07	$30.57	$31.58	$30.57	$30.95	$15.48	419,246
2019-06-06	$30.83	$30.90	$29.30	$30.48	$15.24	483,738
2019-06-05	$27.71	$30.60	$27.58	$30.34	$15.17	716,800
2019-06-04	$26.73	$27.60	$26.39	$27.36	$13.68	225,650
2019-06-03	$26.67	$26.91	$25.95	$26.24	$13.12	226,400
2019-05-31	$26.63	$27.06	$26.13	$26.72	$13.36	219,528
2019-05-30	$27.28	$27.78	$26.92	$27.10	$13.55	194,222
2019-05-29	$27.88	$28.08	$27.00	$27.26	$13.63	243,146
2019-05-28	$27.81	$28.45	$27.68	$27.88	$13.94	207,160
2019-05-24	$27.35	$28.09	$27.18	$27.78	$13.89	160,134
2019-05-23	$27.84	$27.96	$26.95	$27.24	$13.62	256,154
2019-05-22	$26.90	$28.41	$26.90	$28.21	$14.11	306,840
2019-05-21	$27.02	$27.38	$26.90	$27.05	$13.53	177,362
2019-05-20	$26.96	$27.00	$26.00	$26.69	$13.35	232,530
2019-05-17	$26.80	$27.74	$26.80	$27.05	$13.53	197,012
2019-05-16	$26.60	$27.42	$26.60	$27.24	$13.62	250,454
2019-05-15	$26.56	$27.16	$26.33	$26.91	$13.46	157,134
2019-05-14	$26.44	$27.05	$26.41	$26.59	$13.30	301,228
2019-05-13	$27.70	$27.70	$25.78	$26.07	$13.04	497,868
2019-05-10	$27.91	$28.70	$27.55	$27.70	$13.85	320,748
2019-05-09	$28.50	$28.75	$27.30	$27.92	$13.96	381,048
2019-05-08	$28.16	$29.01	$28.10	$28.73	$14.37	910,570
2019-05-07	$27.40	$28.07	$26.23	$28.04	$14.02	842,194
2019-05-06	$24.85	$27.56	$24.04	$27.49	$13.75	758,738
2019-05-03	$24.38	$25.07	$24.29	$25.04	$12.52	264,728
2019-05-02	$24.83	$25.02	$24.12	$24.27	$12.14	195,054
2019-05-01	$24.93	$25.48	$24.50	$24.96	$12.48	223,200
2019-04-30	$25.37	$25.73	$24.39	$24.78	$12.39	317,928
2019-04-29	$24.22	$25.49	$24.08	$25.14	$12.57	454,158
2019-04-26	$23.78	$24.15	$23.57	$23.94	$11.97	155,920
2019-04-25	$23.51	$23.72	$23.14	$23.55	$11.78	138,030
2019-04-24	$23.93	$24.01	$23.31	$23.60	$11.80	155,280
2019-04-23	$23.85	$24.27	$23.75	$23.77	$11.89	273,344
2019-04-22	$23.31	$23.80	$23.25	$23.72	$11.86	126,176
2019-04-18	$23.12	$23.49	$22.56	$23.46	$11.73	213,182
2019-04-17	$24.73	$25.18	$22.60	$23.23	$11.62	440,958
2019-04-16	$24.11	$24.97	$23.97	$24.73	$12.37	288,304
2019-04-15	$24.01	$25.37	$23.80	$23.95	$11.98	450,650
2019-04-12	$23.55	$24.54	$23.44	$23.89	$11.95	777,586
2019-04-11	$21.12	$23.15	$20.93	$22.89	$11.45	560,064
2019-04-10	$20.81	$21.03	$20.62	$20.99	$10.50	102,222
2019-04-09	$20.81	$20.96	$20.51	$20.66	$10.33	93,950
2019-04-08	$20.35	$20.95	$20.17	$20.82	$10.41	135,088
2019-04-05	$20.51	$20.81	$20.34	$20.50	$10.25	77,862
2019-04-04	$20.80	$20.94	$20.15	$20.53	$10.27	241,794
2019-04-03	$20.34	$21.18	$20.30	$20.82	$10.41	286,512
2019-04-02	$20.71	$20.92	$20.00	$20.15	$10.08	141,722
2019-04-01	$20.74	$21.08	$20.38	$20.67	$10.34	222,278
2019-03-29	$20.63	$20.80	$20.11	$20.74	$10.37	359,496
2019-03-28	$20.01	$20.53	$19.80	$20.50	$10.25	141,138
2019-03-27	$20.12	$20.22	$19.79	$19.99	$10.00	125,326
2019-03-26	$20.47	$20.57	$20.00	$20.12	$10.06	114,998
2019-03-25	$19.58	$20.32	$19.50	$20.28	$10.14	156,196
2019-03-22	$20.54	$20.61	$19.40	$19.57	$9.79	213,050
2019-03-21	$20.82	$21.42	$20.37	$20.58	$10.29	186,522
2019-03-20	$21.10	$21.18	$20.53	$20.83	$10.42	167,152
2019-03-19	$21.16	$21.61	$20.92	$21.03	$10.52	166,470
2019-03-18	$20.92	$21.15	$20.60	$21.15	$10.58	92,268
2019-03-15	$20.71	$21.14	$20.71	$20.89	$10.45	229,160
2019-03-14	$20.80	$21.06	$20.50	$20.70	$10.35	94,370
2019-03-13	$20.90	$20.97	$20.62	$20.77	$10.39	97,104
2019-03-12	$20.92	$21.00	$20.56	$20.81	$10.41	139,154
2019-03-11	$20.30	$21.16	$20.11	$20.86	$10.43	187,804
2019-03-08	$19.52	$20.42	$19.50	$20.11	$10.06	151,390
2019-03-07	$20.49	$20.55	$19.67	$19.72	$9.86	207,362
2019-03-06	$20.94	$20.94	$20.30	$20.50	$10.25	138,564
2019-03-05	$22.24	$22.24	$20.64	$20.93	$10.47	253,066
2019-03-04	$22.08	$22.64	$21.56	$22.06	$11.03	362,058
2019-03-01	$21.50	$22.52	$21.50	$21.56	$10.78	252,390
2019-02-28	$20.72	$21.50	$20.45	$21.49	$10.75	215,666
2019-02-27	$20.20	$20.70	$19.95	$20.67	$10.34	152,110
2019-02-26	$20.95	$20.95	$20.18	$20.25	$10.13	184,660
2019-02-25	$21.06	$21.45	$20.71	$20.71	$10.36	141,564
2019-02-22	$20.50	$21.08	$20.50	$20.83	$10.42	215,790
2019-02-21	$21.17	$21.26	$20.54	$20.81	$10.41	147,098
2019-02-20	$21.49	$21.80	$20.82	$21.27	$10.64	279,758
2019-02-19	$21.15	$21.50	$20.73	$21.48	$10.74	212,734
2019-02-15	$21.50	$21.50	$21.00	$21.15	$10.58	173,276
2019-02-14	$20.99	$21.50	$20.99	$21.43	$10.72	274,904
2019-02-13	$21.50	$21.50	$20.60	$21.19	$10.60	580,106
2019-02-12	$19.91	$21.58	$19.75	$21.01	$10.51	761,382
2019-02-11	$20.27	$20.56	$19.37	$19.92	$9.96	235,912
2019-02-08	$19.50	$20.12	$18.75	$20.01	$10.01	235,084
2019-02-07	$19.74	$19.98	$19.37	$19.92	$9.96	279,634
2019-02-06	$18.99	$19.80	$18.82	$19.77	$9.89	245,896
2019-02-05	$18.55	$19.25	$18.12	$18.80	$9.40	602,008
2019-02-04	$16.00	$18.65	$16.00	$18.54	$9.27	445,168
2019-02-01	$15.40	$15.80	$15.10	$15.43	$7.72	59,294
2019-01-31	$15.60	$15.80	$14.97	$15.71	$7.86	46,594
2019-01-30	$15.49	$15.89	$15.14	$15.70	$7.85	55,318
2019-01-29	$15.52	$15.68	$15.37	$15.41	$7.71	63,242
2019-01-28	$16.00	$16.00	$15.60	$15.63	$7.82	48,614
2019-01-25	$16.00	$16.20	$15.55	$16.06	$8.03	63,602
2019-01-24	$15.17	$16.05	$15.10	$16.05	$8.03	72,252
2019-01-23	$15.83	$15.83	$14.24	$15.18	$7.59	82,970
2019-01-22	$16.70	$16.70	$15.76	$15.77	$7.89	55,204
2019-01-18	$16.42	$16.82	$16.41	$16.71	$8.36	111,466
2019-01-17	$16.11	$16.57	$16.11	$16.31	$8.16	29,848
2019-01-16	$16.34	$16.56	$16.09	$16.19	$8.10	45,632
2019-01-15	$15.66	$16.35	$15.42	$16.28	$8.14	63,074
2019-01-14	$15.95	$16.05	$15.65	$15.65	$7.83	42,954
2019-01-11	$15.30	$16.25	$15.30	$15.95	$7.98	119,504
2019-01-10	$15.11	$15.46	$15.03	$15.31	$7.66	57,320
2019-01-09	$15.00	$15.27	$14.83	$14.98	$7.49	62,732
2019-01-08	$14.91	$15.48	$14.66	$15.00	$7.50	71,634
2019-01-07	$14.83	$15.43	$14.54	$14.92	$7.46	71,070
2019-01-04	$14.81	$15.50	$14.30	$14.84	$7.42	82,732
2019-01-03	$15.35	$15.46	$14.51	$14.61	$7.31	53,586
2019-01-02	$15.48	$15.90	$15.10	$15.52	$7.76	82,882
2018-12-31	$15.32	$15.79	$14.80	$15.75	$7.88	60,214
2018-12-28	$15.10	$15.94	$14.92	$15.37	$7.69	80,528
2018-12-27	$14.45	$15.24	$14.45	$15.08	$7.54	80,782
2018-12-26	$14.05	$15.94	$14.03	$15.24	$7.62	62,770
2018-12-24	$13.94	$14.69	$13.81	$13.86	$6.93	56,384
2018-12-21	$14.26	$14.80	$13.77	$14.15	$7.08	204,262
2018-12-20	$15.01	$15.34	$14.10	$14.25	$7.13	153,590
2018-12-19	$15.53	$15.85	$14.35	$15.00	$7.50	100,744
2018-12-18	$15.03	$16.14	$15.03	$15.53	$7.77	128,106
2018-12-17	$15.30	$15.69	$14.96	$15.10	$7.55	74,248
2018-12-14	$15.52	$15.76	$15.25	$15.36	$7.68	37,450
2018-12-13	$16.11	$16.20	$15.70	$15.75	$7.88	30,396
2018-12-12	$16.19	$16.74	$15.89	$16.11	$8.06	37,930
2018-12-11	$15.42	$16.61	$15.30	$16.20	$8.10	50,512
2018-12-10	$15.91	$16.08	$15.30	$16.08	$8.04	62,694
2018-12-07	$16.23	$16.54	$15.72	$15.92	$7.96	35,444
2018-12-06	$16.09	$16.72	$16.07	$16.24	$8.12	34,186
2018-12-04	$16.79	$17.07	$16.00	$16.23	$8.12	31,774
2018-12-03	$16.79	$16.79	$16.06	$16.70	$8.35	44,986
2018-11-30	$16.46	$16.72	$16.08	$16.54	$8.27	39,956
2018-11-29	$16.32	$16.66	$16.17	$16.45	$8.23	24,604
2018-11-28	$16.14	$16.42	$15.93	$16.33	$8.17	54,454
2018-11-27	$15.86	$16.23	$15.86	$16.06	$8.03	31,300
2018-11-26	$16.24	$16.24	$15.74	$16.03	$8.02	68,096
2018-11-23	$15.87	$17.25	$15.87	$16.25	$8.13	19,072
2018-11-21	$16.09	$16.25	$15.76	$16.11	$8.06	22,432
2018-11-20	$16.70	$16.96	$15.95	$16.08	$8.04	63,134
2018-11-19	$17.17	$17.17	$16.63	$16.76	$8.38	66,326
2018-11-16	$16.71	$17.28	$16.24	$17.11	$8.56	90,318
2018-11-15	$16.63	$16.96	$16.63	$16.83	$8.42	60,854
2018-11-14	$16.96	$16.96	$16.42	$16.70	$8.35	96,020
2018-11-13	$17.15	$17.15	$16.61	$16.85	$8.43	147,308
2018-11-12	$17.35	$17.35	$16.81	$16.97	$8.49	122,462
2018-11-09	$17.25	$17.45	$16.15	$17.32	$8.66	82,452
2018-11-08	$16.95	$17.51	$16.68	$17.38	$8.69	135,920
2018-11-07	$17.08	$17.74	$16.24	$16.82	$8.41	154,608
2018-11-06	$15.65	$17.11	$15.65	$17.00	$8.50	236,796
2018-11-05	$15.50	$15.85	$15.04	$15.73	$7.87	138,424
2018-11-02	$14.41	$15.34	$14.30	$15.06	$7.53	104,622
2018-11-01	$14.09	$14.45	$14.08	$14.42	$7.21	68,106
2018-10-31	$14.12	$14.50	$13.95	$14.07	$7.04	94,184
2018-10-30	$13.79	$14.17	$13.68	$13.94	$6.97	84,456
2018-10-29	$13.85	$14.06	$13.52	$13.75	$6.88	86,000
2018-10-26	$13.80	$14.12	$13.59	$13.69	$6.85	59,430
2018-10-25	$13.84	$14.21	$13.79	$14.06	$7.03	65,126
2018-10-24	$14.32	$14.42	$13.71	$13.75	$6.88	84,748
2018-10-23	$13.82	$14.45	$13.54	$14.24	$7.12	84,790
2018-10-22	$13.87	$14.26	$13.87	$14.00	$7.00	60,660
2018-10-19	$13.95	$14.33	$13.79	$13.88	$6.94	73,986
2018-10-18	$13.93	$14.05	$13.63	$13.97	$6.99	65,684
2018-10-17	$14.24	$14.24	$13.73	$14.00	$7.00	120,452
2018-10-16	$13.70	$14.29	$13.35	$14.09	$7.05	69,792
2018-10-15	$13.14	$13.72	$13.04	$13.62	$6.81	71,884
2018-10-12	$13.52	$14.01	$12.93	$13.12	$6.56	130,832
2018-10-11	$13.89	$14.19	$13.33	$13.38	$6.69	102,720
2018-10-10	$14.55	$14.58	$13.88	$13.92	$6.96	95,424
2018-10-09	$14.33	$14.61	$14.27	$14.55	$7.28	36,374
2018-10-08	$14.25	$14.45	$14.17	$14.31	$7.16	50,980
2018-10-05	$14.56	$14.56	$14.09	$14.30	$7.15	84,256
2018-10-04	$14.71	$14.72	$14.51	$14.55	$7.28	44,230
2018-10-03	$14.70	$14.85	$14.65	$14.76	$7.38	50,528
2018-10-02	$14.74	$14.80	$14.65	$14.69	$7.35	64,238
2018-10-01	$14.95	$15.22	$14.65	$14.73	$7.37	89,318
2018-09-28	$14.85	$14.95	$14.76	$14.95	$7.48	61,602
2018-09-27	$14.70	$14.90	$14.65	$14.80	$7.40	35,350
2018-09-26	$14.90	$14.97	$14.70	$14.70	$7.35	81,550
2018-09-25	$14.65	$15.15	$14.59	$14.85	$7.43	125,704
2018-09-24	$14.40	$14.65	$14.18	$14.40	$7.20	83,890
2018-09-21	$14.40	$14.65	$14.40	$14.55	$7.28	142,004
2018-09-20	$13.90	$14.60	$13.60	$14.45	$7.23	60,264
2018-09-19	$14.25	$14.30	$13.55	$13.90	$6.95	84,726
2018-09-18	$14.90	$14.90	$14.25	$14.30	$7.15	60,482
2018-09-17	$15.40	$15.40	$14.70	$14.85	$7.43	55,614
2018-09-14	$14.75	$15.70	$14.33	$15.40	$7.70	161,676
2018-09-13	$13.60	$14.95	$13.39	$14.80	$7.40	239,576
2018-09-12	$15.00	$15.25	$12.90	$13.65	$6.83	556,400
2018-09-11	$15.50	$15.60	$15.05	$15.10	$7.55	117,326
2018-09-10	$15.70	$15.70	$15.30	$15.48	$7.74	95,806
2018-09-07	$15.55	$15.75	$14.77	$15.40	$7.70	57,948
2018-09-06	$15.35	$15.85	$15.32	$15.55	$7.78	98,724
2018-09-05	$15.80	$15.88	$15.20	$15.40	$7.70	151,020
2018-09-04	$14.95	$15.40	$14.05	$15.40	$7.70	168,910
2018-08-31	$14.80	$15.30	$14.76	$15.10	$7.55	194,440
2018-08-30	$14.45	$15.05	$14.26	$14.85	$7.43	156,742
2018-08-29	$14.35	$14.55	$14.16	$14.45	$7.23	103,678
2018-08-28	$14.30	$14.45	$13.90	$14.40	$7.20	56,080
2018-08-27	$15.35	$15.35	$14.15	$14.30	$7.15	104,548
2018-08-24	$14.65	$15.54	$14.55	$15.25	$7.63	109,664
2018-08-23	$14.40	$14.70	$14.36	$14.60	$7.30	76,996
2018-08-22	$14.40	$14.70	$14.39	$14.50	$7.25	147,174
2018-08-21	$14.75	$14.75	$14.45	$14.70	$7.35	91,566
2018-08-20	$14.70	$14.80	$14.59	$14.65	$7.33	71,146
2018-08-17	$14.75	$14.85	$14.68	$14.75	$7.38	90,382
2018-08-16	$14.80	$14.95	$14.75	$14.85	$7.43	47,872
2018-08-15	$14.60	$15.00	$14.15	$14.70	$7.35	81,618
2018-08-14	$15.55	$15.55	$14.65	$14.75	$7.38	95,670
2018-08-13	$15.65	$15.65	$15.41	$15.50	$7.75	44,896
2018-08-10	$16.15	$16.15	$15.55	$15.65	$7.83	63,210
2018-08-09	$15.80	$16.25	$15.80	$16.20	$8.10	92,800
2018-08-08	$15.80	$15.85	$15.65	$15.85	$7.93	68,268
2018-08-07	$15.90	$15.95	$15.00	$15.85	$7.93	101,834
2018-08-06	$16.15	$16.20	$15.75	$15.90	$7.95	64,710
2018-08-03	$15.80	$16.25	$15.65	$16.10	$8.05	121,236
2018-08-02	$15.70	$16.25	$15.70	$15.85	$7.93	97,412
2018-08-01	$16.05	$16.05	$15.59	$15.80	$7.90	58,274
2018-07-31	$15.40	$15.95	$15.40	$15.80	$7.90	123,452
2018-07-30	$15.40	$15.60	$15.19	$15.45	$7.73	173,908
2018-07-27	$16.00	$16.05	$15.11	$15.30	$7.65	141,556
2018-07-26	$16.20	$16.35	$15.90	$16.05	$8.03	97,672
2018-07-25	$16.65	$16.81	$16.30	$16.30	$8.15	120,494
2018-07-24	$16.85	$17.20	$16.60	$16.75	$8.38	118,448
2018-07-23	$16.80	$17.05	$16.45	$16.85	$8.43	185,626
2018-07-20	$16.80	$16.80	$16.45	$16.75	$8.38	120,726
2018-07-19	$16.50	$16.85	$16.45	$16.75	$8.38	82,966
2018-07-18	$16.60	$16.71	$16.45	$16.50	$8.25	118,874
2018-07-17	$16.45	$16.85	$16.45	$16.55	$8.28	73,782
2018-07-16	$16.80	$16.80	$16.26	$16.60	$8.30	99,540
2018-07-13	$17.05	$17.05	$16.40	$16.70	$8.35	102,894
2018-07-12	$16.60	$17.10	$16.50	$17.00	$8.50	203,118
2018-07-11	$16.80	$16.85	$16.35	$16.50	$8.25	195,884
2018-07-10	$16.40	$16.80	$16.30	$16.75	$8.38	217,132
2018-07-09	$16.05	$16.35	$15.86	$16.20	$8.10	194,324
2018-07-06	$16.55	$16.55	$15.75	$15.95	$7.98	262,544
2018-07-05	$17.05	$17.45	$16.50	$16.80	$8.40	408,686
2018-07-03	$15.15	$17.01	$14.73	$16.50	$8.25	795,210
2018-07-02	$14.55	$15.10	$14.51	$15.05	$7.53	96,426
2018-06-29	$14.50	$14.75	$14.10	$14.65	$7.33	134,514
2018-06-28	$13.70	$14.60	$13.31	$14.50	$7.25	77,846
2018-06-27	$14.06	$14.10	$13.65	$13.70	$6.85	30,546
2018-06-26	$14.05	$14.25	$13.70	$14.10	$7.05	45,226
2018-06-25	$14.90	$15.09	$13.50	$14.10	$7.05	170,812
2018-06-22	$13.85	$15.90	$13.73	$14.80	$7.40	311,486
2018-06-21	$14.50	$14.70	$13.70	$13.85	$6.93	104,948
2018-06-20	$14.70	$15.45	$13.55	$14.55	$7.28	245,056
2018-06-19	$13.20	$15.00	$12.91	$14.65	$7.33	486,796
2018-06-18	$12.35	$13.15	$12.25	$13.15	$6.58	154,114
2018-06-15	$12.10	$12.45	$11.59	$12.30	$6.15	85,498
2018-06-14	$11.92	$12.25	$11.92	$12.20	$6.10	34,490
2018-06-13	$11.70	$12.15	$11.65	$11.95	$5.98	34,652
2018-06-12	$11.75	$11.80	$11.51	$11.75	$5.88	56,150
2018-06-11	$11.95	$11.95	$11.70	$11.75	$5.88	47,122
2018-06-08	$11.85	$12.10	$11.73	$11.75	$5.88	45,972
2018-06-07	$11.85	$11.90	$11.70	$11.80	$5.90	57,372
2018-06-06	$11.80	$12.05	$11.75	$11.75	$5.88	104,082
2018-06-05	$11.85	$11.95	$11.75	$11.80	$5.90	64,062
2018-06-04	$11.90	$11.90	$11.75	$11.80	$5.90	47,018
2018-06-01	$11.85	$12.03	$11.75	$11.85	$5.93	84,044
2018-05-31	$12.00	$12.05	$11.70	$11.85	$5.93	54,704
2018-05-30	$12.05	$12.10	$11.80	$11.95	$5.98	44,880
2018-05-29	$11.90	$11.95	$11.65	$11.95	$5.98	40,058
2018-05-25	$11.80	$11.95	$11.70	$11.85	$5.93	30,004
2018-05-24	$12.05	$12.10	$11.85	$11.90	$5.95	44,490
2018-05-23	$11.95	$12.05	$11.86	$12.00	$6.00	41,934
2018-05-22	$11.95	$12.28	$11.85	$11.95	$5.98	93,292
2018-05-21	$11.85	$12.15	$11.85	$12.00	$6.00	152,282
2018-05-18	$11.95	$11.95	$11.75	$11.85	$5.93	71,454
2018-05-17	$11.75	$11.90	$11.60	$11.85	$5.93	24,450
2018-05-16	$11.95	$11.95	$11.60	$11.75	$5.88	57,672
2018-05-15	$11.70	$11.95	$11.70	$11.85	$5.93	23,982
2018-05-14	$11.75	$11.93	$11.70	$11.85	$5.93	21,314
2018-05-11	$12.00	$12.00	$11.55	$11.70	$5.85	37,930
2018-05-10	$11.90	$11.95	$11.75	$11.95	$5.98	31,960
2018-05-09	$11.70	$11.99	$11.65	$11.90	$5.95	101,906
2018-05-08	$11.85	$11.85	$11.40	$11.75	$5.88	94,612
2018-05-07	$11.25	$11.95	$10.65	$11.80	$5.90	157,386
2018-05-04	$10.65	$11.00	$10.65	$10.90	$5.45	67,174
2018-05-03	$11.10	$11.15	$10.75	$10.85	$5.43	54,370
2018-05-02	$10.85	$11.15	$10.70	$11.05	$5.53	63,792
2018-05-01	$10.60	$10.85	$10.50	$10.85	$5.43	21,300
2018-04-30	$10.55	$10.76	$10.55	$10.70	$5.35	32,904
2018-04-27	$10.80	$10.80	$10.60	$10.75	$5.38	16,602
2018-04-26	$10.70	$10.75	$10.50	$10.75	$5.38	38,282
2018-04-25	$10.69	$10.80	$10.69	$10.80	$5.40	14,506
2018-04-24	$11.05	$11.10	$10.60	$10.70	$5.35	45,372
2018-04-23	$11.00	$11.10	$10.95	$11.05	$5.53	17,680
2018-04-20	$10.85	$11.00	$10.72	$10.90	$5.45	26,458
2018-04-19	$11.00	$11.05	$10.81	$10.90	$5.45	18,638
2018-04-18	$10.85	$11.10	$10.85	$10.95	$5.48	15,712
2018-04-17	$10.95	$11.10	$10.90	$10.90	$5.45	37,552
2018-04-16	$10.80	$10.99	$10.80	$10.85	$5.43	28,274
2018-04-13	$10.80	$10.95	$10.80	$10.90	$5.45	21,788
2018-04-12	$10.95	$11.05	$10.70	$10.80	$5.40	59,968
2018-04-11	$10.90	$10.95	$10.80	$10.80	$5.40	18,700
2018-04-10	$10.75	$10.95	$10.60	$10.80	$5.40	58,378
2018-04-09	$10.83	$10.87	$10.65	$10.80	$5.40	64,732
2018-04-06	$10.55	$10.70	$10.43	$10.65	$5.33	35,234
2018-04-05	$10.50	$10.65	$10.45	$10.55	$5.28	50,572
2018-04-04	$10.50	$10.70	$10.30	$10.60	$5.30	70,894
2018-04-03	$10.55	$10.65	$10.45	$10.50	$5.25	46,692
2018-04-02	$11.55	$11.70	$10.45	$10.55	$5.28	69,694
2018-03-29	$11.45	$11.90	$11.40	$11.70	$5.85	198,850
2018-03-28	$10.75	$11.50	$10.70	$11.30	$5.65	180,630
2018-03-27	$10.35	$10.90	$10.35	$10.75	$5.38	117,948
2018-03-26	$10.15	$10.50	$10.15	$10.40	$5.20	87,182
2018-03-23	$9.85	$10.10	$9.75	$10.10	$5.05	69,726
2018-03-22	$10.10	$10.30	$9.75	$10.00	$5.00	50,332
2018-03-21	$10.00	$10.40	$10.00	$10.15	$5.08	190,736
2018-03-20	$10.00	$10.35	$9.90	$10.10	$5.05	173,758
2018-03-19	$10.00	$10.00	$9.85	$10.00	$5.00	29,738
2018-03-16	$9.90	$10.00	$9.80	$9.95	$4.98	103,916
2018-03-15	$9.70	$9.95	$9.55	$9.95	$4.98	25,184
2018-03-14	$9.65	$9.75	$9.55	$9.75	$4.88	96,192
2018-03-13	$9.60	$9.80	$9.60	$9.70	$4.85	36,182
2018-03-12	$9.60	$9.80	$9.60	$9.80	$4.90	27,928
2018-03-09	$9.80	$9.95	$9.70	$9.85	$4.93	35,600
2018-03-08	$9.60	$10.00	$9.60	$9.85	$4.93	29,548
2018-03-07	$9.75	$9.85	$9.70	$9.75	$4.88	19,000
2018-03-06	$10.00	$10.00	$9.70	$9.75	$4.88	43,734
2018-03-05	$10.15	$10.20	$9.95	$10.00	$5.00	28,156
2018-03-02	$10.20	$10.25	$9.70	$10.20	$5.10	39,582
2018-03-01	$10.05	$10.30	$9.90	$10.25	$5.13	109,776
2018-02-28	$10.00	$10.15	$9.80	$10.10	$5.05	94,676
2018-02-27	$10.10	$10.15	$9.85	$10.10	$5.05	33,870
2018-02-26	$10.15	$10.15	$9.55	$10.05	$5.03	65,726
2018-02-23	$9.90	$10.10	$9.80	$10.05	$5.03	28,210
2018-02-22	$9.50	$10.00	$9.48	$9.90	$4.95	49,708
2018-02-21	$10.20	$10.20	$9.75	$9.85	$4.93	25,144
2018-02-20	$10.00	$10.10	$9.80	$9.95	$4.98	36,708
2018-02-16	$9.70	$10.35	$9.33	$10.00	$5.00	149,674
2018-02-15	$9.35	$10.00	$9.35	$9.70	$4.85	76,906
2018-02-14	$9.40	$9.85	$8.55	$9.65	$4.83	103,482
2018-02-13	$9.45	$9.71	$8.90	$9.45	$4.73	44,990
2018-02-12	$9.50	$9.70	$9.40	$9.45	$4.73	38,380
2018-02-09	$9.65	$9.80	$9.40	$9.55	$4.78	110,246
2018-02-08	$9.65	$9.75	$9.49	$9.70	$4.85	107,294
2018-02-07	$9.40	$9.75	$9.40	$9.70	$4.85	95,438
2018-02-06	$9.75	$9.90	$9.40	$9.55	$4.78	80,192
2018-02-05	$9.50	$9.90	$8.85	$9.80	$4.90	130,304
2018-02-02	$9.40	$9.66	$8.95	$9.60	$4.80	95,724
2018-02-01	$9.20	$9.60	$9.20	$9.50	$4.75	47,716
2018-01-31	$9.10	$9.35	$8.85	$9.15	$4.58	61,682
2018-01-30	$9.00	$9.18	$8.80	$9.10	$4.55	161,254
2018-01-29	$9.20	$9.32	$9.10	$9.10	$4.55	37,454
2018-01-26	$9.35	$9.35	$9.05	$9.20	$4.60	37,440
2018-01-25	$9.22	$9.40	$9.15	$9.25	$4.63	28,334
2018-01-24	$9.30	$9.40	$9.20	$9.30	$4.65	22,652
2018-01-23	$9.40	$9.45	$9.30	$9.30	$4.65	39,808
2018-01-22	$9.40	$9.45	$9.25	$9.40	$4.70	54,962
2018-01-19	$9.05	$9.40	$9.05	$9.40	$4.70	88,988
2018-01-18	$9.30	$9.50	$8.90	$9.13	$4.57	65,902
2018-01-17	$9.15	$9.50	$9.10	$9.40	$4.70	50,096
2018-01-16	$9.45	$9.55	$9.00	$9.05	$4.53	55,882
2018-01-12	$9.50	$9.65	$9.30	$9.40	$4.70	57,960
2018-01-11	$9.05	$9.69	$9.00	$9.40	$4.70	112,686
2018-01-10	$8.95	$9.55	$8.85	$8.95	$4.48	52,260
2018-01-09	$9.35	$9.55	$8.80	$8.90	$4.45	77,430
2018-01-08	$9.10	$9.90	$9.10	$9.30	$4.65	82,038
2018-01-05	$9.15	$9.35	$9.00	$9.10	$4.55	50,850
2018-01-04	$9.00	$9.30	$8.75	$9.15	$4.58	90,436
2018-01-03	$8.60	$9.24	$8.60	$8.95	$4.48	79,658
2018-01-02	$8.65	$8.85	$8.40	$8.65	$4.33	96,222
2017-12-29	$8.70	$8.95	$8.60	$8.75	$4.38	73,892
2017-12-28	$8.65	$8.95	$8.60	$8.65	$4.33	86,650
2017-12-27	$8.35	$9.00	$8.20	$8.60	$4.30	166,296
2017-12-26	$8.00	$8.70	$8.00	$8.30	$4.15	114,814
2017-12-22	$8.10	$8.40	$7.90	$7.90	$3.95	210,564
2017-12-21	$8.45	$8.45	$8.05	$8.15	$4.08	120,092
2017-12-20	$8.40	$8.55	$8.35	$8.45	$4.23	57,822
2017-12-19	$8.65	$8.65	$8.25	$8.35	$4.18	100,058
2017-12-18	$8.80	$9.32	$8.50	$8.60	$4.30	80,588
2017-12-15	$8.65	$8.90	$8.65	$8.75	$4.38	164,266
2017-12-14	$8.50	$8.80	$8.50	$8.70	$4.35	87,584
2017-12-13	$8.65	$8.70	$8.35	$8.50	$4.25	181,822
2017-12-12	$8.95	$9.10	$8.65	$8.70	$4.35	157,272
2017-12-11	$9.00	$9.12	$8.78	$8.85	$4.43	68,890
2017-12-08	$9.10	$9.35	$8.90	$8.95	$4.48	48,740
2017-12-07	$8.80	$9.46	$8.80	$9.00	$4.50	105,814
2017-12-06	$9.45	$9.45	$8.35	$9.35	$4.68	146,772
2017-12-05	$10.10	$10.15	$9.45	$9.55	$4.78	64,818
2017-12-04	$10.10	$10.10	$9.95	$10.00	$5.00	14,446
2017-12-01	$9.90	$10.05	$9.61	$10.05	$5.03	36,988
2017-11-30	$9.90	$10.10	$9.65	$10.00	$5.00	29,530
2017-11-29	$9.70	$9.80	$9.70	$9.80	$4.90	21,992
2017-11-28	$9.55	$9.70	$9.48	$9.65	$4.83	26,864
2017-11-27	$9.50	$9.55	$9.45	$9.50	$4.75	15,934
2017-11-24	$9.65	$9.65	$9.40	$9.45	$4.73	15,176
2017-11-22	$9.65	$9.80	$9.50	$9.75	$4.88	27,998
2017-11-21	$9.65	$9.70	$9.35	$9.60	$4.80	32,974
2017-11-20	$9.25	$9.55	$9.25	$9.55	$4.78	21,744
2017-11-17	$9.25	$9.40	$9.25	$9.30	$4.65	43,300
2017-11-16	$9.35	$9.48	$9.30	$9.35	$4.68	24,008
2017-11-15	$9.35	$9.50	$9.30	$9.35	$4.68	24,670
2017-11-14	$9.30	$9.30	$9.25	$9.30	$4.65	16,246
2017-11-13	$9.40	$9.50	$9.30	$9.35	$4.68	19,054
2017-11-10	$9.55	$9.60	$9.35	$9.40	$4.70	19,038
2017-11-09	$9.60	$9.80	$9.50	$9.50	$4.75	22,940
2017-11-08	$9.60	$9.75	$9.21	$9.70	$4.85	71,790
2017-11-07	$9.85	$9.85	$9.55	$9.55	$4.78	46,392
2017-11-06	$10.05	$10.05	$9.60	$9.85	$4.93	32,338
2017-11-03	$10.25	$10.25	$9.85	$9.90	$4.95	65,174
2017-11-02	$10.20	$10.25	$10.05	$10.20	$5.10	31,266
2017-11-01	$10.25	$10.30	$10.10	$10.15	$5.08	49,348
2017-10-31	$10.20	$10.30	$10.10	$10.15	$5.08	59,312
2017-10-30	$10.40	$10.40	$10.20	$10.20	$5.10	9,386
2017-10-27	$10.20	$10.40	$10.10	$10.40	$5.20	61,574
2017-10-26	$10.25	$10.25	$10.10	$10.15	$5.08	17,866
2017-10-25	$10.05	$10.20	$10.05	$10.20	$5.10	21,076
2017-10-24	$10.25	$10.41	$10.10	$10.10	$5.05	80,624
2017-10-23	$10.30	$10.40	$10.10	$10.30	$5.15	41,888
2017-10-20	$10.35	$10.35	$10.10	$10.25	$5.13	23,704
2017-10-19	$10.10	$10.30	$9.26	$10.25	$5.13	23,178
2017-10-18	$10.42	$10.45	$10.05	$10.10	$5.05	44,492
2017-10-17	$10.40	$10.45	$10.30	$10.40	$5.20	27,096
2017-10-16	$10.20	$10.32	$10.15	$10.30	$5.15	15,112
2017-10-13	$10.25	$10.40	$10.10	$10.15	$5.08	29,264
2017-10-12	$10.30	$10.45	$9.90	$10.25	$5.13	36,200
2017-10-11	$10.45	$10.50	$10.30	$10.40	$5.20	45,648
2017-10-10	$10.10	$10.73	$10.10	$10.50	$5.25	145,538
2017-10-09	$10.10	$10.10	$9.98	$10.10	$5.05	37,412
2017-10-06	$9.90	$10.15	$9.90	$10.10	$5.05	54,730
2017-10-05	$9.90	$10.30	$9.80	$9.95	$4.98	116,794
2017-10-04	$9.85	$9.95	$9.60	$9.85	$4.93	117,486
2017-10-03	$10.05	$10.05	$9.65	$9.90	$4.95	165,278
2017-10-02	$9.80	$10.05	$9.60	$10.00	$5.00	49,684
2017-09-29	$9.90	$9.90	$9.70	$9.70	$4.85	36,392
2017-09-28	$9.85	$9.90	$9.78	$9.90	$4.95	25,274
2017-09-27	$9.70	$9.95	$9.60	$9.85	$4.93	52,198
2017-09-26	$9.35	$9.70	$9.35	$9.65	$4.83	44,250
2017-09-25	$9.45	$9.55	$9.40	$9.50	$4.75	41,828
2017-09-22	$9.45	$9.65	$9.25	$9.40	$4.70	50,422
2017-09-21	$9.33	$9.70	$9.30	$9.50	$4.75	67,444
2017-09-20	$9.40	$9.50	$9.35	$9.45	$4.73	55,422
2017-09-19	$9.20	$9.50	$9.20	$9.40	$4.70	89,708
2017-09-18	$9.00	$9.18	$9.00	$9.15	$4.58	144,504
2017-09-15	$9.00	$9.20	$8.80	$9.00	$4.50	215,752
2017-09-14	$8.80	$9.10	$8.80	$9.00	$4.50	30,918
2017-09-13	$8.85	$8.90	$8.68	$8.80	$4.40	36,606
2017-09-12	$8.90	$9.05	$8.80	$8.90	$4.45	52,598
2017-09-11	$8.44	$8.95	$8.30	$8.90	$4.45	82,258
2017-09-08	$9.25	$9.25	$8.32	$8.45	$4.23	106,476
2017-09-07	$9.30	$9.50	$8.95	$9.30	$4.65	232,380
2017-09-06	$8.20	$9.30	$8.10	$9.20	$4.60	163,986
2017-09-05	$7.65	$8.30	$7.60	$8.20	$4.10	94,884
2017-09-01	$7.85	$7.90	$7.60	$7.75	$3.88	114,046
2017-08-31	$8.05	$8.05	$7.75	$7.85	$3.93	48,418
2017-08-30	$7.90	$8.13	$7.85	$7.95	$3.98	41,590
2017-08-29	$7.90	$8.05	$7.80	$7.95	$3.98	52,430
2017-08-28	$8.10	$8.10	$7.95	$7.95	$3.98	28,280
2017-08-25	$8.15	$8.18	$8.05	$8.15	$4.08	43,184
2017-08-24	$8.40	$8.43	$7.90	$8.15	$4.08	70,034
2017-08-23	$7.90	$8.35	$7.88	$8.30	$4.15	42,670
2017-08-22	$7.83	$8.05	$7.83	$8.00	$4.00	19,510
2017-08-21	$7.70	$7.85	$7.45	$7.75	$3.88	32,378
2017-08-18	$7.40	$7.80	$7.40	$7.75	$3.88	77,794
2017-08-17	$7.50	$7.65	$7.45	$7.50	$3.75	177,548
2017-08-16	$8.00	$8.05	$7.57	$7.65	$3.83	162,036
2017-08-15	$8.60	$8.63	$7.95	$8.00	$4.00	93,058
2017-08-14	$8.65	$8.70	$8.50	$8.65	$4.33	52,822
2017-08-11	$8.90	$8.90	$8.55	$8.65	$4.33	79,612
2017-08-10	$8.85	$9.00	$8.55	$8.85	$4.43	90,722
2017-08-09	$9.20	$9.20	$8.90	$8.90	$4.45	36,850
2017-08-08	$9.25	$9.35	$9.20	$9.25	$4.63	29,208
2017-08-07	$9.10	$9.20	$9.05	$9.15	$4.58	23,440
2017-08-04	$9.10	$9.25	$9.00	$9.05	$4.53	34,982
2017-08-03	$9.05	$9.15	$8.70	$9.15	$4.58	94,136
2017-08-02	$9.15	$9.15	$8.95	$8.95	$4.48	36,898
2017-08-01	$9.10	$9.15	$9.00	$9.10	$4.55	36,110
2017-07-31	$9.00	$9.25	$9.00	$9.15	$4.58	55,258
2017-07-28	$9.25	$9.30	$8.95	$9.00	$4.50	58,028
2017-07-27	$9.25	$9.48	$9.20	$9.30	$4.65	43,706
2017-07-26	$9.54	$9.56	$9.20	$9.25	$4.63	92,858
2017-07-25	$9.65	$9.75	$9.31	$9.65	$4.83	148,504
2017-07-24	$10.00	$10.00	$9.45	$9.65	$4.83	140,678
2017-07-21	$9.60	$10.03	$9.50	$10.00	$5.00	147,276
2017-07-20	$9.45	$9.50	$9.35	$9.45	$4.73	88,282
2017-07-19	$9.15	$9.60	$9.15	$9.50	$4.75	117,940
2017-07-18	$9.20	$9.25	$9.00	$9.15	$4.58	46,132
2017-07-17	$9.35	$9.35	$8.96	$9.25	$4.63	62,316
2017-07-14	$9.35	$9.40	$9.25	$9.40	$4.70	51,794
2017-07-13	$9.55	$9.60	$9.11	$9.35	$4.68	82,154
2017-07-12	$9.35	$9.65	$9.16	$9.50	$4.75	100,834
2017-07-11	$9.20	$9.45	$9.00	$9.35	$4.68	70,990
2017-07-10	$9.15	$9.40	$9.01	$9.20	$4.60	66,670
2017-07-07	$9.20	$9.31	$9.00	$9.20	$4.60	42,566
2017-07-06	$9.30	$9.45	$9.17	$9.20	$4.60	80,040
2017-07-05	$9.25	$9.35	$9.20	$9.35	$4.68	85,176
2017-07-03	$9.40	$9.40	$9.25	$9.30	$4.65	36,914
2017-06-30	$9.85	$9.90	$9.25	$9.40	$4.70	126,716
2017-06-29	$9.75	$9.90	$9.58	$9.90	$4.95	93,212
2017-06-28	$10.05	$10.05	$9.60	$9.75	$4.88	78,376
2017-06-27	$10.15	$10.15	$9.80	$9.95	$4.98	59,402
2017-06-26	$9.30	$10.30	$9.25	$10.20	$5.10	226,538
2017-06-23	$9.20	$9.55	$9.18	$9.45	$4.73	2,373,570
2017-06-22	$9.15	$9.45	$9.15	$9.20	$4.60	119,024
2017-06-21	$9.25	$9.50	$9.00	$9.10	$4.55	52,198
2017-06-20	$8.95	$9.30	$8.95	$9.25	$4.63	63,324
2017-06-19	$9.40	$9.55	$8.90	$9.10	$4.55	54,048
2017-06-16	$9.05	$9.45	$9.05	$9.30	$4.65	63,348
2017-06-15	$8.85	$9.15	$8.85	$9.00	$4.50	44,192
2017-06-14	$9.55	$9.58	$8.90	$8.90	$4.45	131,158
2017-06-13	$9.65	$9.65	$9.50	$9.50	$4.75	53,894
2017-06-12	$10.15	$10.18	$9.45	$9.55	$4.78	103,214
2017-06-09	$10.00	$10.35	$9.93	$10.25	$5.13	70,024
2017-06-08	$9.80	$10.10	$9.65	$10.10	$5.05	71,492
2017-06-07	$9.60	$10.05	$9.55	$9.75	$4.88	38,274
2017-06-06	$9.95	$10.10	$9.50	$9.50	$4.75	32,276
2017-06-05	$9.90	$10.00	$9.55	$9.95	$4.98	57,138
2017-06-02	$9.60	$9.95	$9.50	$9.85	$4.93	75,276
2017-06-01	$9.60	$9.70	$9.50	$9.55	$4.78	34,892
2017-05-31	$9.50	$9.60	$9.45	$9.55	$4.78	598
2017-05-30	$9.75	$9.75	$9.25	$9.35	$4.68	766
2017-05-26	$9.90	$9.90	$9.65	$9.70	$4.85	49,506
2017-05-25	$9.45	$9.90	$9.20	$9.85	$4.93	75,176
2017-05-24	$9.15	$9.55	$8.85	$9.50	$4.75	162,538
2017-05-23	$8.85	$8.95	$8.75	$8.80	$4.40	52,372
2017-05-22	$8.80	$8.95	$8.65	$8.80	$4.40	65,826
2017-05-19	$8.95	$8.95	$8.85	$8.90	$4.45	87,198
2017-05-18	$8.85	$9.15	$8.81	$8.95	$4.48	49,806
2017-05-17	$9.15	$9.25	$8.85	$8.85	$4.43	47,650
2017-05-16	$8.90	$9.20	$8.79	$9.20	$4.60	62,498
2017-05-15	$9.25	$9.30	$8.95	$9.05	$4.53	100,048
2017-05-12	$9.25	$9.50	$8.90	$9.40	$4.70	122,918
2017-05-11	$9.65	$9.70	$8.85	$9.30	$4.65	269,250
2017-05-10	$10.00	$10.00	$9.41	$9.75	$4.88	131,566
2017-05-09	$9.80	$10.05	$9.36	$9.95	$4.98	211,968
2017-05-08	$9.80	$10.26	$9.35	$10.00	$5.00	287,406
2017-05-05	$10.50	$10.50	$10.20	$10.45	$5.23	63,330
2017-05-04	$10.60	$10.80	$10.40	$10.50	$5.25	66,694
2017-05-03	$10.60	$10.70	$10.40	$10.65	$5.33	47,440
2017-05-02	$10.55	$10.60	$10.35	$10.50	$5.25	46,794
2017-05-01	$10.70	$10.83	$10.25	$10.50	$5.25	52,170
2017-04-28	$10.35	$10.75	$10.32	$10.60	$5.30	50,994
2017-04-27	$10.35	$10.55	$10.25	$10.25	$5.13	36,286
2017-04-26	$10.40	$10.75	$10.30	$10.30	$5.15	94,750
2017-04-25	$10.25	$10.45	$10.25	$10.40	$5.20	103,256
2017-04-24	$10.35	$10.35	$9.55	$10.30	$5.15	71,106
2017-04-21	$10.35	$10.40	$10.23	$10.25	$5.13	189,922
2017-04-20	$10.45	$10.50	$10.25	$10.30	$5.15	109,446
2017-04-19	$10.43	$10.43	$10.20	$10.30	$5.15	90,192
2017-04-18	$10.10	$10.40	$10.00	$10.10	$5.05	124,912
2017-04-17	$10.15	$10.53	$10.15	$10.20	$5.10	221,364
2017-04-13	$9.90	$10.25	$9.87	$10.20	$5.10	66,982
2017-04-12	$10.20	$10.20	$9.85	$10.05	$5.03	92,172
2017-04-11	$10.25	$10.25	$10.00	$10.10	$5.05	36,458
2017-04-10	$10.10	$10.35	$10.00	$10.20	$5.10	44,654
2017-04-07	$10.00	$10.10	$9.90	$10.05	$5.03	53,900
2017-04-06	$9.90	$10.10	$9.90	$10.00	$5.00	27,042
2017-04-05	$10.00	$10.05	$9.53	$9.95	$4.98	72,440
2017-04-04	$9.90	$10.00	$9.49	$9.90	$4.95	62,860
2017-04-03	$10.15	$10.15	$9.90	$9.90	$4.95	85,828
2017-03-31	$10.20	$10.25	$9.95	$10.20	$5.10	51,210
2017-03-30	$10.25	$10.30	$10.08	$10.20	$5.10	67,256
2017-03-29	$10.30	$10.55	$9.75	$10.20	$5.10	82,516
2017-03-28	$10.35	$10.50	$10.19	$10.45	$5.23	31,858
2017-03-27	$10.35	$10.55	$10.20	$10.40	$5.20	30,250
2017-03-24	$10.20	$10.50	$10.15	$10.35	$5.18	29,652
2017-03-23	$10.35	$10.35	$10.05	$10.25	$5.13	36,624
2017-03-22	$10.10	$10.20	$10.05	$10.15	$5.08	54,964
2017-03-21	$10.50	$10.55	$10.15	$10.25	$5.13	111,310
2017-03-20	$10.65	$10.65	$10.38	$10.50	$5.25	103,290
2017-03-17	$10.70	$10.75	$10.50	$10.70	$5.35	121,400
2017-03-16	$10.45	$10.95	$10.35	$10.65	$5.33	227,398
2017-03-15	$10.50	$10.55	$10.40	$10.45	$5.23	99,504
2017-03-14	$10.30	$10.50	$10.20	$10.50	$5.25	59,190
2017-03-13	$10.10	$10.40	$10.10	$10.20	$5.10	121,830
2017-03-10	$10.00	$10.15	$9.95	$10.05	$5.03	90,138
2017-03-09	$9.90	$10.15	$9.80	$10.00	$5.00	217,442
2017-03-08	$9.40	$9.90	$9.30	$9.85	$4.93	127,980
2017-03-07	$9.50	$9.55	$9.30	$9.50	$4.75	113,788
2017-03-06	$9.15	$9.50	$9.10	$9.40	$4.70	86,570
2017-03-03	$8.90	$9.15	$8.70	$9.15	$4.58	67,364
2017-03-02	$8.80	$8.95	$8.75	$8.80	$4.40	37,184
2017-03-01	$8.80	$8.85	$8.45	$8.70	$4.35	47,686
2017-02-28	$8.60	$8.93	$8.30	$8.65	$4.33	66,398
2017-02-27	$8.70	$8.90	$8.60	$8.70	$4.35	34,126
2017-02-24	$8.55	$8.70	$8.55	$8.65	$4.33	17,736
2017-02-23	$8.65	$8.80	$8.65	$8.65	$4.33	19,636
2017-02-22	$8.90	$8.90	$8.68	$8.80	$4.40	28,224
2017-02-21	$9.00	$9.00	$8.75	$8.85	$4.43	61,770
2017-02-17	$8.70	$8.95	$8.06	$8.95	$4.48	163,924
2017-02-16	$8.80	$8.90	$8.65	$8.70	$4.35	38,052
2017-02-15	$8.75	$8.90	$8.41	$8.90	$4.45	98,904
2017-02-14	$8.86	$8.95	$8.65	$8.90	$4.45	55,806
2017-02-13	$9.00	$9.10	$8.60	$8.95	$4.48	69,456
2017-02-10	$9.10	$9.10	$8.90	$9.00	$4.50	426
2017-02-09	$9.00	$9.10	$9.00	$9.00	$4.50	280
2017-02-08	$9.00	$9.15	$8.65	$8.95	$4.48	104,808
2017-02-07	$9.15	$9.30	$9.09	$9.20	$4.60	74,670
2017-02-06	$9.20	$9.36	$8.56	$9.10	$4.55	188,306
2017-02-03	$9.45	$9.45	$9.10	$9.25	$4.63	77,714
2017-02-02	$9.45	$9.50	$9.20	$9.45	$4.73	62,588
2017-02-01	$9.60	$9.60	$9.30	$9.45	$4.73	44,554
2017-01-31	$9.15	$9.75	$8.90	$9.60	$4.80	89,798
2017-01-30	$9.20	$9.20	$9.00	$9.10	$4.55	23,952
2017-01-27	$9.25	$9.25	$9.15	$9.25	$4.63	11,196
2017-01-26	$9.20	$9.25	$9.10	$9.10	$4.55	9,318
2017-01-25	$9.20	$9.23	$9.00	$9.20	$4.60	58,062
2017-01-24	$9.25	$9.25	$9.10	$9.20	$4.60	54,590
2017-01-23	$9.25	$9.40	$9.15	$9.30	$4.65	103,016
2017-01-20	$9.15	$9.25	$9.00	$9.15	$4.58	39,612
2017-01-19	$8.95	$9.15	$8.70	$9.08	$4.54	49,278
2017-01-18	$8.75	$9.05	$8.60	$8.85	$4.43	67,236
2017-01-17	$8.65	$8.75	$8.62	$8.65	$4.33	43,874
2017-01-13	$8.70	$8.80	$8.30	$8.65	$4.33	85,590
2017-01-12	$8.30	$8.95	$8.15	$8.60	$4.30	60,828
2017-01-11	$8.15	$8.30	$8.05	$8.20	$4.10	32,700
2017-01-10	$8.05	$8.30	$7.75	$8.05	$4.03	25,476
2017-01-09	$8.30	$8.40	$7.60	$8.15	$4.08	50,534
2017-01-06	$8.40	$8.55	$8.35	$8.35	$4.18	30,426
2017-01-05	$8.35	$8.50	$8.26	$8.40	$4.20	19,658
2017-01-04	$8.45	$8.60	$8.15	$8.35	$4.18	79,658
2017-01-03	$8.50	$8.60	$8.30	$8.45	$4.23	54,930
2016-12-30	$8.35	$8.55	$8.35	$8.50	$4.25	27,308
2016-12-29	$8.35	$8.55	$8.25	$8.40	$4.20	30,008
2016-12-28	$8.45	$8.45	$8.30	$8.38	$4.19	15,656
2016-12-27	$8.25	$8.40	$8.21	$8.35	$4.18	23,636
2016-12-23	$8.25	$8.30	$8.15	$8.25	$4.13	18,400
2016-12-22	$8.20	$8.30	$8.10	$8.20	$4.10	18,502
2016-12-21	$8.30	$8.45	$8.05	$8.25	$4.13	68,998
2016-12-20	$8.25	$8.40	$8.25	$8.25	$4.13	38,076
2016-12-19	$8.24	$8.35	$8.07	$8.25	$4.13	40,844
2016-12-16	$8.20	$8.40	$8.12	$8.20	$4.10	27,868
2016-12-15	$8.15	$8.25	$8.15	$8.25	$4.13	8,622
2016-12-14	$8.30	$8.30	$8.05	$8.15	$4.08	21,482
2016-12-13	$8.53	$8.53	$8.21	$8.25	$4.13	53,982
2016-12-12	$8.25	$8.25	$7.95	$8.15	$4.08	37,418
2016-12-09	$8.20	$8.45	$8.20	$8.20	$4.10	30,110
2016-12-08	$8.40	$8.50	$8.40	$8.40	$4.20	51,072
2016-12-07	$8.15	$8.40	$8.04	$8.40	$4.20	72,774
2016-12-06	$8.10	$8.40	$7.95	$8.15	$4.08	60,500
2016-12-05	$8.15	$8.40	$8.00	$8.00	$4.00	104,848
2016-12-02	$8.00	$8.20	$7.95	$8.00	$4.00	26,226
2016-12-01	$8.50	$8.55	$7.95	$7.95	$3.98	113,104
2016-11-30	$8.15	$8.55	$8.15	$8.55	$4.28	158,938
2016-11-29	$8.00	$8.20	$7.92	$8.15	$4.07	91,636
2016-11-28	$7.95	$8.05	$7.80	$7.95	$3.98	21,418
2016-11-25	$8.05	$8.05	$7.95	$8.00	$4.00	4,494
2016-11-23	$7.95	$8.00	$7.82	$8.00	$4.00	23,654
2016-11-22	$7.95	$8.00	$7.90	$7.95	$3.98	19,026
2016-11-21	$8.10	$8.10	$7.85	$7.95	$3.98	27,758
2016-11-18	$7.95	$8.00	$7.70	$7.95	$3.98	40,398
2016-11-17	$8.05	$8.18	$7.61	$7.85	$3.93	60,968
2016-11-16	$7.90	$8.15	$7.90	$8.00	$4.00	88,454
2016-11-15	$7.70	$8.20	$7.70	$7.90	$3.95	216,592
2016-11-14	$7.67	$7.70	$7.55	$7.70	$3.85	57,408
2016-11-11	$7.70	$7.70	$7.48	$7.50	$3.75	9,000
2016-11-10	$7.70	$7.70	$7.15	$7.55	$3.78	41,152
2016-11-09	$7.45	$7.70	$7.15	$7.70	$3.85	68,156
2016-11-08	$7.15	$7.50	$7.10	$7.40	$3.70	103,402
2016-11-07	$7.25	$7.25	$7.00	$7.10	$3.55	111,450
2016-11-04	$7.05	$7.25	$7.00	$7.05	$3.53	19,904
2016-11-03	$7.00	$7.15	$7.00	$7.05	$3.53	16,302
2016-11-02	$7.00	$7.35	$7.00	$7.05	$3.53	17,678
2016-11-01	$7.00	$7.05	$7.00	$7.00	$3.50	5,552
2016-10-31	$7.05	$7.05	$7.00	$7.00	$3.50	4,658
2016-10-28	$7.00	$7.10	$6.90	$7.00	$3.50	10,572
2016-10-27	$7.15	$7.20	$7.00	$7.00	$3.50	18,648
2016-10-26	$7.10	$7.25	$7.05	$7.19	$3.60	20,958
2016-10-25	$7.30	$7.31	$7.15	$7.20	$3.60	30,580
2016-10-24	$7.25	$7.35	$7.20	$7.30	$3.65	34,482
2016-10-21	$7.17	$7.25	$7.16	$7.24	$3.62	64,554
2016-10-20	$7.00	$7.18	$7.00	$7.17	$3.59	24,666
2016-10-19	$7.02	$7.07	$7.00	$7.04	$3.52	38,220
2016-10-18	$7.02	$7.04	$6.87	$7.00	$3.50	137,938
2016-10-17	$7.05	$7.05	$6.99	$7.00	$3.50	64,348
2016-10-14	$7.00	$7.06	$7.00	$7.01	$3.51	67,340
2016-10-13	$7.03	$7.04	$7.00	$7.00	$3.50	21,874
2016-10-12	$7.14	$7.14	$7.01	$7.03	$3.52	3,428
2016-10-11	$7.05	$7.16	$7.00	$7.11	$3.56	12,976
2016-10-10	$7.08	$7.10	$7.02	$7.05	$3.53	36,218
2016-10-07	$7.30	$7.30	$7.01	$7.05	$3.53	218,062
2016-10-06	$7.00	$7.05	$7.00	$7.00	$3.50	52,078
2016-10-05	$7.14	$7.14	$7.00	$7.05	$3.53	91,392
2016-10-04	$7.12	$7.19	$7.08	$7.09	$3.55	53,364
2016-10-03	$7.16	$7.21	$7.03	$7.12	$3.56	29,368
2016-09-30	$7.00	$7.22	$7.00	$7.19	$3.60	115,794
2016-09-29	$7.07	$7.08	$6.98	$7.00	$3.50	26,804
2016-09-28	$7.12	$7.15	$6.55	$7.09	$3.55	42,194
2016-09-27	$7.05	$7.11	$7.01	$7.07	$3.54	32,530
2016-09-26	$7.03	$7.05	$6.85	$7.04	$3.52	152,050
2016-09-23	$7.00	$7.05	$6.94	$7.03	$3.52	80,932
2016-09-22	$7.00	$7.07	$6.98	$7.00	$3.50	70,306
2016-09-21	$6.73	$6.97	$6.70	$6.94	$3.47	112,420
2016-09-20	$6.70	$6.75	$6.66	$6.70	$3.35	19,222
2016-09-19	$6.55	$6.70	$6.55	$6.69	$3.35	83,676
2016-09-16	$6.64	$6.68	$6.51	$6.51	$3.26	190,102
2016-09-15	$6.66	$6.70	$6.60	$6.67	$3.34	20,248
2016-09-14	$6.62	$6.69	$6.59	$6.66	$3.33	44,306
2016-09-13	$6.72	$6.82	$6.59	$6.59	$3.30	53,774
2016-09-12	$6.59	$6.77	$6.52	$6.74	$3.37	150,208
2016-09-09	$6.70	$6.78	$6.56	$6.62	$3.31	69,158
2016-09-08	$6.74	$6.74	$6.39	$6.68	$3.34	172,034
2016-09-07	$6.70	$6.78	$6.69	$6.71	$3.36	76,320
2016-09-06	$7.28	$7.28	$6.67	$6.75	$3.38	225,736
2016-09-02	$7.25	$7.35	$7.00	$7.14	$3.57	282,378
2016-09-01	$7.11	$7.26	$6.94	$7.24	$3.62	44,562
2016-08-31	$7.15	$7.22	$7.08	$7.15	$3.58	43,602
2016-08-30	$7.20	$7.20	$7.05	$7.14	$3.57	31,004
2016-08-29	$7.17	$7.35	$6.95	$7.15	$3.58	275,200
2016-08-26	$7.25	$7.29	$7.17	$7.20	$3.60	27,074
2016-08-25	$7.20	$7.29	$7.11	$7.21	$3.61	19,800
2016-08-24	$7.35	$7.35	$7.22	$7.24	$3.62	38,766
2016-08-23	$7.21	$7.50	$7.21	$7.30	$3.65	38,074
2016-08-22	$7.31	$7.36	$7.05	$7.27	$3.64	64,868
2016-08-19	$7.38	$7.45	$7.30	$7.31	$3.66	81,464
2016-08-18	$7.38	$7.75	$7.34	$7.35	$3.68	270,908
2016-08-17	$7.36	$7.37	$7.25	$7.33	$3.67	26,856
2016-08-16	$7.31	$7.38	$7.30	$7.37	$3.69	54,296
2016-08-15	$7.26	$7.40	$7.26	$7.31	$3.66	96,646
2016-08-12	$7.25	$7.43	$7.25	$7.39	$3.70	86,934
2016-08-11	$7.27	$7.34	$7.24	$7.28	$3.64	100,132
2016-08-10	$7.28	$7.29	$7.21	$7.24	$3.62	84,214
2016-08-09	$7.35	$7.35	$7.26	$7.27	$3.64	43,732
2016-08-08	$7.23	$7.31	$7.00	$7.26	$3.63	112,836
2016-08-05	$7.30	$7.40	$7.21	$7.32	$3.66	39,246
2016-08-04	$7.29	$7.35	$7.25	$7.32	$3.66	46,634
2016-08-03	$7.32	$7.32	$7.24	$7.26	$3.63	91,088
2016-08-02	$7.29	$7.34	$7.21	$7.27	$3.64	139,020
2016-08-01	$7.37	$7.42	$7.15	$7.26	$3.63	146,906
2016-07-29	$7.50	$7.51	$7.22	$7.27	$3.64	79,822
2016-07-28	$7.47	$7.53	$7.46	$7.48	$3.74	61,060
2016-07-27	$7.51	$7.51	$7.43	$7.46	$3.73	90,250
2016-07-26	$7.42	$7.51	$7.42	$7.45	$3.73	195,210
2016-07-25	$7.42	$7.48	$7.38	$7.48	$3.74	239,566
2016-07-22	$7.30	$7.49	$7.27	$7.47	$3.74	226,412
2016-07-21	$7.34	$7.41	$7.20	$7.36	$3.68	427,248
2016-07-20	$7.08	$7.35	$6.98	$7.31	$3.66	254,820
2016-07-19	$6.99	$7.14	$6.97	$7.10	$3.55	136,732
2016-07-18	$7.03	$7.20	$6.99	$7.01	$3.51	334,526
2016-07-15	$6.84	$6.98	$6.84	$6.96	$3.48	58,988
2016-07-14	$6.90	$6.97	$6.76	$6.89	$3.45	210,918
2016-07-13	$6.98	$7.05	$6.72	$6.86	$3.43	17,084
2016-07-12	$7.07	$7.13	$6.96	$6.98	$3.49	93,394
2016-07-11	$7.01	$7.10	$6.98	$7.05	$3.53	158,250
2016-07-08	$7.04	$7.04	$6.71	$6.98	$3.49	53,964
2016-07-07	$6.82	$7.20	$6.73	$6.97	$3.49	240,436
2016-07-06	$6.42	$6.84	$6.40	$6.82	$3.41	264,536
2016-07-05	$6.40	$6.48	$6.40	$6.42	$3.21	144,106
2016-07-01	$6.37	$6.40	$6.27	$6.37	$3.18	35,672
2016-06-30	$6.37	$6.42	$6.33	$6.36	$3.18	118,702
2016-06-29	$6.39	$6.44	$6.31	$6.37	$3.19	47,572
2016-06-28	$6.20	$6.65	$6.20	$6.34	$3.17	59,040
2016-06-27	$6.23	$6.23	$6.12	$6.19	$3.10	12,340
2016-06-24	$6.26	$6.32	$6.12	$6.27	$3.14	16,024
2016-06-23	$6.33	$6.54	$6.27	$6.34	$3.17	36,686
2016-06-22	$6.34	$6.44	$6.24	$6.27	$3.14	53,726
2016-06-21	$6.49	$6.50	$6.34	$6.39	$3.20	16,844
2016-06-20	$6.40	$6.49	$6.29	$6.47	$3.24	8,882
2016-06-17	$6.47	$6.56	$6.21	$6.40	$3.20	40,536
2016-06-16	$6.35	$6.49	$6.31	$6.33	$3.17	9,512
2016-06-15	$6.53	$6.57	$6.41	$6.42	$3.21	17,686
2016-06-14	$6.38	$6.58	$6.19	$6.58	$3.29	35,474
2016-06-13	$6.27	$6.58	$6.23	$6.49	$3.25	29,480
2016-06-10	$6.64	$6.64	$6.51	$6.52	$3.26	20,476
2016-06-09	$6.45	$6.57	$6.31	$6.56	$3.28	27,462
2016-06-08	$6.49	$6.49	$6.40	$6.46	$3.23	19,412
2016-06-07	$6.50	$6.55	$6.48	$6.50	$3.25	22,282
2016-06-06	$6.58	$6.60	$6.41	$6.50	$3.25	25,960
2016-06-03	$6.65	$6.65	$5.68	$6.58	$3.29	6,184
2016-06-02	$6.47	$6.79	$6.46	$6.60	$3.30	73,948
2016-06-01	$6.62	$6.70	$6.29	$6.64	$3.32	95,298
2016-05-31	$6.13	$6.71	$5.92	$6.59	$3.30	139,030
2016-05-27	$5.90	$6.18	$5.90	$6.12	$3.06	39,512
2016-05-26	$6.05	$6.09	$5.83	$5.92	$2.96	38,312
2016-05-25	$5.88	$5.95	$5.79	$5.92	$2.96	14,336
2016-05-24	$6.05	$6.05	$5.85	$5.88	$2.94	10,144
2016-05-23	$5.68	$5.89	$5.67	$5.85	$2.93	18,772
2016-05-20	$5.83	$5.91	$5.67	$5.71	$2.86	28,798
2016-05-19	$5.87	$5.97	$5.65	$5.79	$2.90	51,304
2016-05-18	$5.88	$5.93	$5.72	$5.82	$2.91	76,834
2016-05-17	$6.05	$6.14	$5.70	$5.77	$2.89	93,990
2016-05-16	$5.84	$6.15	$5.76	$6.01	$3.01	198,654
2016-05-13	$5.68	$5.94	$5.61	$5.79	$2.90	125,624
2016-05-12	$5.65	$5.87	$5.61	$5.73	$2.87	146,190
2016-05-11	$5.69	$5.79	$5.65	$5.67	$2.84	43,040
2016-05-10	$5.64	$5.93	$5.61	$5.70	$2.85	48,058
2016-05-09	$5.90	$5.94	$5.60	$5.85	$2.93	51,172
2016-05-06	$5.65	$5.91	$5.57	$5.74	$2.87	9,390
2016-05-05	$5.57	$5.85	$5.57	$5.75	$2.88	38,162
2016-05-04	$5.63	$5.65	$5.57	$5.57	$2.79	59,482
2016-05-03	$5.69	$5.72	$5.66	$5.68	$2.84	9,478
2016-05-02	$5.86	$5.88	$5.69	$5.72	$2.86	34,284
2016-04-29	$5.81	$5.94	$5.78	$5.93	$2.97	21,302
2016-04-28	$5.93	$5.98	$5.80	$5.83	$2.91	31,674
2016-04-27	$5.98	$5.98	$5.92	$5.95	$2.97	8,830
2016-04-26	$5.94	$6.00	$5.93	$5.93	$2.97	4,400
2016-04-25	$5.90	$5.99	$5.90	$5.98	$2.99	10,576
2016-04-22	$5.96	$5.99	$5.91	$5.91	$2.96	13,218
2016-04-21	$6.00	$6.00	$5.91	$6.00	$3.00	36,932
2016-04-20	$6.10	$6.10	$5.98	$6.00	$3.00	37,744
2016-04-19	$6.14	$6.14	$6.10	$6.10	$3.05	9,642
2016-04-18	$6.07	$6.19	$6.07	$6.13	$3.07	3,704
2016-04-15	$6.10	$6.17	$6.05	$6.05	$3.03	24,870
2016-04-14	$6.08	$6.10	$6.05	$6.09	$3.05	2,036
2016-04-13	$6.11	$6.11	$6.01	$6.07	$3.04	21,040
2016-04-12	$6.14	$6.22	$6.00	$6.01	$3.01	35,850
2016-04-11	$6.15	$6.22	$6.06	$6.19	$3.10	17,654
2016-04-08	$6.15	$6.18	$6.07	$6.14	$3.07	22,060
2016-04-07	$6.13	$6.18	$6.08	$6.14	$3.07	16,440
2016-04-06	$6.14	$6.18	$6.06	$6.13	$3.07	26,072
2016-04-05	$6.24	$6.24	$6.15	$6.15	$3.08	17,272
2016-04-04	$6.30	$6.30	$6.24	$6.24	$3.12	8,524
2016-04-01	$6.32	$6.32	$6.28	$6.30	$3.15	14,178
2016-03-31	$6.27	$6.38	$6.25	$6.25	$3.13	29,472
2016-03-30	$6.30	$6.34	$6.15	$6.24	$3.12	24,056
2016-03-29	$6.24	$6.38	$6.19	$6.24	$3.12	26,406
2016-03-28	$6.16	$6.23	$6.12	$6.20	$3.10	30,184
2016-03-24	$6.25	$6.25	$6.08	$6.19	$3.10	23,980
2016-03-23	$6.30	$6.35	$6.21	$6.23	$3.12	11,862
2016-03-22	$6.30	$6.39	$6.22	$6.27	$3.14	76,544
2016-03-21	$6.10	$6.37	$6.09	$6.29	$3.15	54,572
2016-03-18	$6.08	$6.10	$6.06	$6.06	$3.03	33,802
2016-03-17	$6.09	$6.13	$6.00	$6.08	$3.04	70,012
2016-03-16	$6.06	$6.13	$6.00	$6.04	$3.02	74,302
2016-03-15	$6.06	$6.13	$5.98	$6.03	$3.02	43,020
2016-03-14	$6.16	$6.16	$6.03	$6.05	$3.03	30,318
2016-03-11	$6.14	$6.15	$6.03	$6.14	$3.07	11,638
2016-03-10	$6.33	$6.33	$6.03	$6.12	$3.06	21,402
2016-03-09	$6.33	$6.33	$6.21	$6.27	$3.14	12,614
2016-03-08	$6.30	$6.35	$6.25	$6.28	$3.14	5,980
2016-03-07	$6.19	$6.39	$6.19	$6.28	$3.14	18,392
2016-03-04	$6.30	$6.36	$6.18	$6.19	$3.10	41,910
2016-03-03	$6.29	$6.38	$6.25	$6.32	$3.16	26,858
2016-03-02	$6.15	$6.28	$6.10	$6.26	$3.13	43,592
2016-03-01	$6.23	$6.30	$6.14	$6.14	$3.07	30,520
2016-02-29	$6.18	$6.30	$6.16	$6.22	$3.11	29,732
2016-02-26	$6.20	$6.20	$6.04	$6.14	$3.07	26,878
2016-02-25	$6.07	$6.23	$6.07	$6.11	$3.06	17,042
2016-02-24	$6.11	$6.19	$6.00	$6.11	$3.06	60,004
2016-02-23	$6.10	$6.30	$6.09	$6.12	$3.06	41,474
2016-02-22	$6.40	$6.40	$6.10	$6.10	$3.05	61,604
2016-02-19	$6.14	$6.22	$6.11	$6.16	$3.08	80,424
2016-02-18	$5.72	$6.18	$5.71	$6.11	$3.06	181,060
2016-02-17	$5.48	$5.58	$5.48	$5.51	$2.76	19,644
2016-02-16	$5.40	$5.45	$5.38	$5.40	$2.70	28,176
2016-02-12	$5.37	$5.43	$5.19	$5.31	$2.66	48,806
2016-02-11	$5.43	$5.43	$5.37	$5.38	$2.69	28,856
2016-02-10	$5.45	$5.50	$5.41	$5.49	$2.75	15,038
2016-02-09	$5.35	$5.43	$5.35	$5.41	$2.71	9,840
2016-02-08	$5.38	$5.44	$5.35	$5.38	$2.69	36,740
2016-02-05	$5.41	$5.41	$5.35	$5.35	$2.68	28,304
2016-02-04	$5.39	$5.42	$5.30	$5.31	$2.66	30,554
2016-02-03	$5.27	$5.34	$5.26	$5.26	$2.63	28,102
2016-02-02	$5.50	$5.50	$5.26	$5.31	$2.66	16,776
2016-02-01	$5.12	$5.61	$5.05	$5.54	$2.77	103,414
2016-01-29	$5.31	$5.55	$5.31	$5.45	$2.73	86,640
2016-01-28	$5.39	$5.39	$5.27	$5.27	$2.64	12,228
2016-01-27	$5.50	$5.52	$5.34	$5.34	$2.67	25,984
2016-01-26	$5.37	$5.44	$5.29	$5.33	$2.67	49,932
2016-01-25	$5.35	$5.38	$5.32	$5.32	$2.66	28,202
2016-01-22	$5.27	$5.45	$5.27	$5.39	$2.70	27,508
2016-01-21	$5.32	$5.47	$5.27	$5.40	$2.70	12,720
2016-01-20	$5.12	$5.37	$5.12	$5.33	$2.67	39,462
2016-01-19	$5.30	$5.33	$5.15	$5.18	$2.59	36,546
2016-01-15	$5.30	$5.43	$5.21	$5.23	$2.62	32,488
2016-01-14	$5.30	$5.53	$5.24	$5.38	$2.69	42,700
2016-01-13	$5.50	$5.54	$5.31	$5.41	$2.71	38,312
2016-01-12	$5.55	$5.56	$5.37	$5.47	$2.74	58,474
2016-01-11	$5.49	$5.56	$5.40	$5.51	$2.76	13,434
2016-01-08	$5.67	$5.67	$5.46	$5.47	$2.74	26,026
2016-01-07	$5.72	$5.73	$5.64	$5.66	$2.83	51,236
2016-01-06	$5.74	$5.81	$5.74	$5.74	$2.87	13,148
2016-01-05	$5.89	$5.90	$5.74	$5.83	$2.92	42,406
2016-01-04	$5.79	$5.90	$5.74	$5.90	$2.95	72,498
2015-12-31	$5.96	$5.98	$5.76	$5.90	$2.95	72,276
2015-12-30	$5.86	$5.99	$5.84	$5.95	$2.98	71,884
2015-12-29	$5.95	$6.10	$5.81	$5.83	$2.92	79,904
2015-12-28	$6.03	$6.08	$5.95	$6.04	$3.02	39,984
2015-12-24	$5.99	$6.09	$5.99	$6.02	$3.01	20,414
2015-12-23	$5.89	$5.97	$5.82	$5.96	$2.98	64,328
2015-12-22	$5.55	$5.81	$5.53	$5.76	$2.88	23,196
2015-12-21	$5.67	$6.02	$5.49	$5.54	$2.77	75,730
2015-12-18	$5.64	$5.93	$5.64	$5.64	$2.82	55,468
2015-12-17	$5.41	$5.65	$5.41	$5.57	$2.79	25,926
2015-12-16	$5.57	$5.69	$5.54	$5.57	$2.79	42,452
2015-12-15	$5.50	$5.82	$5.44	$5.51	$2.76	114,838
2015-12-14	$5.40	$5.59	$5.40	$5.53	$2.77	27,640
2015-12-11	$5.55	$5.59	$5.36	$5.41	$2.71	152,836
2015-12-10	$5.78	$5.83	$5.53	$5.55	$2.78	136,916
2015-12-09	$5.79	$5.94	$5.64	$5.67	$2.84	94,546
2015-12-08	$5.89	$6.00	$5.80	$5.86	$2.93	58,146
2015-12-07	$6.04	$6.08	$5.98	$5.99	$3.00	46,494
2015-12-04	$6.13	$6.37	$5.98	$6.09	$3.05	92,952
2015-12-03	$5.80	$6.38	$5.77	$6.09	$3.05	597,382
2015-12-02	$5.90	$5.96	$5.80	$5.80	$2.90	69,578
2015-12-01	$5.86	$5.95	$5.80	$5.83	$2.92	36,224
2015-11-30	$5.88	$5.95	$5.76	$5.85	$2.93	110,540
2015-11-27	$5.84	$6.04	$5.84	$5.90	$2.95	35,964
2015-11-25	$5.70	$5.99	$5.70	$5.86	$2.93	69,264
2015-11-24	$5.53	$5.74	$5.50	$5.68	$2.84	108,984
2015-11-23	$5.71	$5.72	$5.57	$5.59	$2.80	103,538
2015-11-20	$5.77	$5.80	$5.63	$5.67	$2.84	60,860
2015-11-19	$5.63	$5.83	$5.63	$5.80	$2.90	55,492
2015-11-18	$5.56	$5.67	$5.53	$5.64	$2.82	80,558
2015-11-17	$5.79	$5.82	$5.60	$5.61	$2.81	65,532
2015-11-16	$5.67	$5.84	$5.62	$5.79	$2.90	130,236
2015-11-13	$5.96	$5.96	$5.65	$5.75	$2.88	66,206
2015-11-12	$5.89	$6.05	$5.89	$5.97	$2.99	119,658
2015-11-11	$6.09	$6.09	$5.77	$5.96	$2.98	154,132
2015-11-10	$5.85	$6.21	$5.85	$6.03	$3.02	161,328
2015-11-09	$5.63	$6.10	$5.19	$5.93	$2.97	595,356
2015-11-06	$6.50	$6.51	$6.26	$6.31	$3.16	142,380
2015-11-05	$6.69	$6.74	$6.53	$6.53	$3.27	88,996
2015-11-04	$6.59	$6.77	$6.51	$6.69	$3.35	65,200
2015-11-03	$6.63	$6.82	$6.56	$6.62	$3.31	72,128
2015-11-02	$6.25	$6.90	$6.04	$6.63	$3.32	275,458
2015-10-30	$6.99	$6.99	$6.63	$6.74	$3.37	166,566
2015-10-29	$6.98	$7.02	$6.86	$7.01	$3.51	113,382
2015-10-28	$6.95	$7.07	$6.82	$7.01	$3.51	94,480
2015-10-27	$7.08	$7.10	$6.88	$6.95	$3.48	140,960
2015-10-26	$7.33	$7.33	$6.83	$7.04	$3.52	176,450
2015-10-23	$7.32	$7.60	$7.24	$7.33	$3.66	589,284
2015-10-22	$6.83	$7.31	$6.81	$7.31	$3.66	564,592
2015-10-21	$6.88	$6.94	$6.79	$6.90	$3.45	114,274
2015-10-20	$6.97	$7.08	$6.76	$6.88	$3.44	219,558
2015-10-19	$6.86	$7.03	$6.76	$6.90	$3.45	191,738
2015-10-16	$6.90	$6.93	$6.41	$6.86	$3.43	144,284
2015-10-15	$6.55	$6.83	$6.54	$6.83	$3.42	63,420
2015-10-14	$6.56	$6.78	$6.25	$6.56	$3.28	123,680
2015-10-13	$7.25	$7.28	$6.41	$6.63	$3.32	390,102
2015-10-12	$7.25	$7.40	$6.88	$7.31	$3.66	685,132
2015-10-09	$7.00	$7.08	$6.67	$6.86	$3.43	194,070
2015-10-08	$7.05	$7.56	$6.65	$6.83	$3.42	606,288
2015-10-07	$7.12	$7.32	$6.86	$7.09	$3.55	601,626
2015-10-06	$6.22	$7.42	$6.22	$7.18	$3.59	1,343,304
2015-10-05	$6.10	$6.24	$6.07	$6.15	$3.08	142,766
2015-10-02	$5.96	$6.10	$5.96	$6.08	$3.04	45,152
2015-10-01	$6.07	$6.07	$5.99	$6.01	$3.01	50,840
2015-09-30	$6.04	$6.09	$5.99	$6.05	$3.03	57,404
2015-09-29	$5.87	$5.98	$5.77	$5.85	$2.93	41,924
2015-09-28	$5.93	$6.00	$5.53	$5.80	$2.90	40,348
2015-09-25	$5.82	$5.98	$5.74	$5.90	$2.95	35,384
2015-09-24	$5.88	$5.96	$5.88	$5.91	$2.96	14,824
2015-09-23	$5.73	$5.98	$5.73	$5.90	$2.95	47,156
2015-09-22	$5.60	$5.76	$5.55	$5.76	$2.88	20,022
2015-09-21	$5.51	$5.60	$5.50	$5.60	$2.80	8,480
2015-09-18	$5.40	$5.63	$5.37	$5.63	$2.82	59,458
2015-09-17	$5.70	$5.79	$5.52	$5.52	$2.76	42,206
2015-09-16	$5.71	$5.83	$5.69	$5.71	$2.86	5,430
2015-09-15	$5.64	$5.84	$5.63	$5.71	$2.86	21,730
2015-09-14	$5.69	$5.82	$5.64	$5.75	$2.88	31,736
2015-09-11	$5.63	$5.75	$5.59	$5.63	$2.82	15,600
2015-09-10	$5.63	$5.67	$5.52	$5.62	$2.81	23,064
2015-09-09	$5.55	$5.74	$5.55	$5.63	$2.82	38,378
2015-09-08	$6.20	$6.35	$5.55	$5.56	$2.78	177,200

NAPCO Security Technologies Inc (NSSC) News Headlines

Recent NAPCO Security Technologies Inc (NSSC) News

Similar Companies to NAPCO Security Technologies Inc (NSSC) in the Security & Protection Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Brink`s Company	BCO	Security & Protection Services	Industrials	65,000
Allegion plc	ALLE	Security & Protection Services	Industrials	25,000
ADT Inc	ADT	Security & Protection Services	Industrials	19,000
Vivint Smart Home Inc - Class A	VVNT	Security & Protection Services	Industrials	17,100
MSA Safety Inc	MSA	Security & Protection Services	Industrials	8,400
Brady Corp - Class A	BRC	Security & Protection Services	Industrials	7,000
Resideo Technologies Inc	REZI	Security & Protection Services	Industrials	5,000
Mistras Group Inc	MG	Security & Protection Services	Industrials	4,500
Verra Mobility Corp - Class A	VRRM	Security & Protection Services	Industrials	3,000
Arlo Technologies Inc	ARLO	Security & Protection Services	Industrials	1,700

NAPCO Security Technologies Inc (NSSC) Exchange: NASDAQ