Olympus Corp (OCPNY) Stock

Data as of May 2, 2025

$18.00 ($-0.25) -1.37%

Olympus Corp - Daily Information

Click for more stock information on Olympus Corp.

Daily Information	Data
Date	May 2, 2025
Open	$18.00
Previous Close	$18.00
High	$18.00
Low	$18.00
Adjusted Open	$18.00
Previous Adjusted Close	$18.00
Adjusted High	$18.00
Adjusted Low	$18.00

About Olympus Corp (OCPNY)

Olympus Corporation is engaged in medical, life science, industrial and imaging businesses. The Company operates in five segments. The Medical segment offers medical endoscopes, surgical endoscopes, ultrasound endoscopes and others. The Life and Industry segment provides biological microscopes, industrial microscopes, industrial endoscopes and non-destructive testing equipment. The Video segment provides digital cameras and sound recording machines. The Information Communication segment is engage in the sale of mobile devices for cell phones and others. The Others segment is engaged in the provision of biomaterials, and the development of systems. As of March 31, 2012, the Company had 198 subsidiaries and 10 associated companies. On September 28, 2012, the Company sold a subsidiary.

Invest in Olympus Corp (OCPNY)

Get up to $250 in Bitcoin for funding an account.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Olympus Corp (OCPNY)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-01-31	$18.00	$18.00	$18.00	$18.00	$18.00	465
2023-01-30	$17.91	$18.59	$17.91	$18.25	$18.25	144,559
2023-01-27	$18.02	$18.67	$18.02	$18.45	$18.45	284,905
2023-01-26	$18.71	$19.06	$18.32	$18.78	$18.78	1,544,443
2023-01-25	$18.75	$18.75	$18.26	$18.57	$18.57	742,208
2023-01-24	$17.76	$18.15	$17.76	$18.10	$18.10	4,624,512
2023-01-23	$18.12	$18.34	$17.90	$17.96	$17.96	4,393,244
2023-01-20	$18.40	$18.56	$18.26	$18.30	$18.30	2,541,521
2023-01-19	$18.34	$18.71	$18.31	$18.42	$18.42	659,274
2023-01-18	$18.80	$19.22	$18.55	$18.68	$18.68	120,260
2023-01-17	$18.25	$18.43	$17.45	$18.23	$18.23	260,451
2023-01-13	$17.64	$18.30	$17.64	$18.25	$18.25	155,465
2023-01-12	$17.77	$18.22	$17.71	$18.04	$18.04	162,068
2023-01-11	$17.55	$18.18	$17.55	$18.10	$18.10	123,114
2023-01-10	$17.91	$18.62	$17.91	$18.52	$18.52	270,898
2023-01-09	$17.65	$18.49	$17.65	$18.27	$18.27	339,518
2023-01-06	$17.30	$18.28	$17.30	$18.27	$18.27	182,186
2023-01-05	$17.41	$17.68	$17.41	$17.66	$17.66	222,408
2023-01-04	$17.53	$17.70	$17.38	$17.53	$17.53	256,140
2023-01-03	$17.65	$18.64	$17.61	$17.84	$17.84	178,594
2022-12-30	$17.36	$17.88	$17.36	$17.88	$17.88	148,568
2022-12-29	$17.36	$18.00	$17.36	$17.96	$17.96	166,364
2022-12-28	$17.20	$18.25	$17.20	$17.53	$17.53	315,292
2022-12-27	$17.29	$18.04	$17.29	$17.75	$17.75	162,345
2022-12-23	$17.60	$19.08	$17.60	$18.15	$18.15	154,062
2022-12-22	$18.09	$18.24	$17.99	$18.08	$18.08	199,320
2022-12-21	$17.89	$18.36	$17.89	$18.25	$18.25	225,186
2022-12-20	$18.50	$18.53	$18.28	$18.38	$18.38	240,261
2022-12-19	$18.82	$19.09	$18.50	$18.60	$18.60	379,732
2022-12-16	$18.87	$19.55	$18.83	$18.97	$18.97	133,093
2022-12-15	$19.20	$19.59	$18.80	$19.01	$19.01	135,653
2022-12-14	$19.70	$20.17	$19.41	$19.69	$19.69	188,732
2022-12-13	$19.96	$20.19	$19.48	$19.48	$19.48	187,548
2022-12-12	$19.13	$19.80	$19.13	$19.50	$19.50	178,294
2022-12-09	$19.44	$19.79	$19.28	$19.42	$19.42	161,948
2022-12-08	$19.10	$19.73	$19.10	$19.42	$19.42	257,020
2022-12-07	$19.31	$19.50	$19.31	$19.41	$19.41	188,515
2022-12-06	$19.63	$20.08	$19.21	$19.46	$19.46	216,272
2022-12-05	$19.26	$20.27	$19.09	$19.75	$19.75	151,492
2022-12-02	$20.50	$20.86	$20.05	$20.71	$20.71	102,142
2022-12-01	$21.42	$21.80	$20.54	$20.73	$20.73	102,353
2022-11-30	$21.39	$21.39	$20.53	$20.90	$20.90	82,957
2022-11-29	$20.40	$21.49	$20.40	$21.41	$21.41	406,710
2022-11-28	$19.85	$21.10	$19.54	$20.70	$20.70	336,521
2022-11-25	$20.00	$20.91	$20.00	$20.44	$20.44	61,508
2022-11-23	$20.27	$20.46	$20.27	$20.46	$20.46	98,412
2022-11-22	$20.00	$20.86	$20.00	$20.26	$20.26	116,942
2022-11-21	$19.50	$20.30	$19.50	$19.51	$19.51	155,838
2022-11-18	$20.59	$20.59	$19.80	$19.93	$19.93	122,273
2022-11-17	$20.32	$20.65	$19.90	$20.05	$20.05	115,981
2022-11-16	$20.84	$20.84	$19.50	$20.00	$20.00	71,760
2022-11-15	$20.61	$23.00	$20.61	$20.96	$20.96	102,703
2022-11-14	$20.05	$22.99	$19.55	$22.30	$22.30	132,515
2022-11-11	$21.60	$22.47	$21.60	$21.86	$21.86	53,789
2022-11-10	$20.98	$22.79	$20.98	$21.59	$21.59	62,376
2022-11-09	$21.31	$21.98	$20.60	$21.70	$21.70	97,276
2022-11-08	$21.76	$22.84	$21.71	$22.64	$22.64	120,926
2022-11-07	$22.15	$22.15	$21.25	$22.12	$22.12	146,250
2022-11-04	$20.48	$21.30	$20.46	$21.00	$21.00	231,101
2022-11-03	$20.50	$21.38	$20.50	$21.24	$21.24	375,709
2022-11-02	$20.30	$21.35	$20.30	$20.82	$20.82	106,552
2022-11-01	$20.80	$21.34	$20.80	$20.93	$20.93	89,912
2022-10-31	$20.97	$21.32	$20.92	$21.12	$21.12	149,757
2022-10-28	$20.19	$21.35	$20.19	$21.33	$21.33	106,364
2022-10-27	$20.98	$21.35	$20.77	$21.01	$21.01	134,109
2022-10-26	$20.12	$21.18	$20.12	$20.85	$20.85	120,566
2022-10-25	$20.32	$20.61	$20.15	$20.36	$20.36	189,284
2022-10-24	$19.82	$20.93	$19.82	$20.13	$20.13	105,061
2022-10-21	$19.26	$20.88	$19.26	$20.45	$20.45	71,141
2022-10-20	$20.14	$20.49	$19.92	$19.98	$19.98	82,272
2022-10-19	$21.00	$21.00	$20.16	$20.16	$20.16	63,322
2022-10-18	$20.35	$21.04	$20.23	$20.49	$20.49	102,401
2022-10-17	$19.55	$20.49	$19.55	$20.17	$20.17	113,772
2022-10-14	$20.01	$20.83	$20.00	$20.05	$20.05	105,054
2022-10-13	$19.50	$20.19	$19.34	$19.97	$19.97	119,381
2022-10-12	$18.99	$19.92	$18.99	$19.55	$19.55	78,441
2022-10-11	$20.20	$20.20	$19.50	$19.66	$19.66	82,090
2022-10-10	$20.29	$20.94	$20.21	$20.31	$20.31	77,097
2022-10-07	$20.22	$20.97	$20.22	$20.34	$20.34	66,305
2022-10-06	$21.00	$21.32	$20.48	$20.50	$20.50	54,430
2022-10-05	$20.67	$21.25	$20.56	$20.58	$20.58	84,341
2022-10-04	$20.85	$21.00	$20.36	$20.69	$20.69	161,302
2022-10-03	$19.65	$20.60	$19.65	$20.15	$20.15	170,810
2022-09-30	$18.75	$20.27	$18.75	$19.80	$19.80	278,968
2022-09-29	$18.90	$19.88	$18.90	$19.45	$19.45	323,166
2022-09-28	$18.81	$20.21	$18.81	$19.80	$19.80	88,747
2022-09-27	$19.15	$20.00	$19.10	$19.45	$19.45	219,805
2022-09-26	$18.85	$20.14	$18.85	$19.66	$19.66	141,367
2022-09-23	$20.60	$20.82	$19.77	$20.32	$20.32	106,841
2022-09-22	$20.90	$20.90	$20.54	$20.81	$20.81	95,857
2022-09-21	$20.45	$21.23	$20.27	$20.73	$20.73	81,232
2022-09-20	$20.10	$21.99	$20.10	$21.17	$21.17	85,830
2022-09-19	$21.28	$21.95	$21.20	$21.84	$21.84	97,023
2022-09-16	$21.20	$21.88	$21.20	$21.48	$21.48	102,749
2022-09-15	$21.30	$21.99	$21.23	$21.70	$21.70	84,940
2022-09-14	$21.50	$22.55	$21.50	$22.04	$22.04	69,412
2022-09-13	$21.10	$22.50	$21.10	$21.59	$21.59	76,201
2022-09-12	$22.56	$23.92	$22.49	$22.75	$22.75	197,036
2022-09-09	$29.65	$74.99	$22.05	$22.88	$22.88	546,307
2022-09-08	$22.34	$32.49	$22.33	$28.10	$28.10	187,057
2022-09-07	$20.24	$23.17	$20.24	$22.80	$22.80	138,970
2022-09-06	$21.30	$22.89	$21.30	$22.89	$22.89	126,655
2022-09-02	$21.10	$22.24	$21.10	$21.76	$21.76	56,618
2022-09-01	$20.61	$22.10	$20.61	$22.10	$22.10	123,987
2022-08-31	$20.95	$22.42	$20.95	$21.99	$21.99	98,900
2022-08-30	$21.30	$22.86	$21.30	$22.30	$22.30	81,709
2022-08-29	$22.80	$22.90	$21.89	$22.80	$22.80	125,669
2022-08-26	$22.80	$23.27	$22.75	$22.75	$22.75	62,927
2022-08-25	$21.85	$23.50	$21.85	$23.42	$23.42	58,844
2022-08-24	$23.35	$23.56	$22.75	$23.14	$23.14	46,037
2022-08-23	$22.82	$23.26	$22.80	$23.04	$23.04	71,713
2022-08-22	$23.67	$23.67	$22.75	$23.08	$23.08	63,203
2022-08-19	$21.60	$23.70	$21.60	$23.12	$23.12	95,944
2022-08-18	$22.29	$23.39	$22.29	$23.22	$23.22	81,336
2022-08-17	$23.78	$23.82	$23.12	$23.29	$23.29	44,859
2022-08-16	$22.45	$23.61	$22.45	$23.60	$23.60	101,944
2022-08-15	$22.00	$23.31	$22.00	$23.02	$23.02	157,057
2022-08-12	$23.00	$24.00	$22.24	$22.26	$22.26	177,350
2022-08-11	$23.70	$23.70	$22.00	$22.55	$22.55	78,719
2022-08-10	$21.40	$23.55	$20.80	$23.24	$23.24	173,824
2022-08-09	$20.94	$21.44	$20.26	$20.87	$20.87	136,980
2022-08-08	$20.03	$21.60	$20.03	$21.28	$21.28	117,655
2022-08-05	$19.22	$20.88	$19.22	$20.52	$20.52	97,915
2022-08-04	$20.04	$21.03	$20.04	$21.02	$21.02	47,275
2022-08-03	$20.35	$20.80	$20.35	$20.71	$20.71	66,943
2022-08-02	$20.05	$21.00	$20.05	$20.60	$20.60	52,062
2022-08-01	$21.42	$21.62	$21.35	$21.40	$21.40	85,434
2022-07-29	$21.40	$21.52	$21.13	$21.35	$21.35	58,456
2022-07-28	$21.23	$21.56	$21.06	$21.54	$21.54	90,235
2022-07-27	$20.09	$21.26	$20.09	$21.15	$21.15	66,323
2022-07-26	$20.15	$21.17	$20.15	$20.78	$20.78	66,849
2022-07-25	$21.19	$21.34	$20.55	$21.05	$21.05	242,761
2022-07-22	$21.13	$21.43	$21.06	$21.27	$21.27	97,613
2022-07-21	$21.05	$21.19	$20.07	$21.18	$21.18	92,674
2022-07-20	$20.50	$20.98	$20.50	$20.75	$20.75	105,436
2022-07-19	$20.19	$20.44	$20.19	$20.24	$20.24	125,690
2022-07-18	$20.18	$20.44	$20.11	$20.23	$20.23	126,561
2022-07-15	$19.18	$20.22	$19.18	$20.22	$20.22	526,031
2022-07-14	$18.78	$20.02	$18.78	$19.75	$19.75	363,287
2022-07-13	$19.00	$19.74	$19.00	$19.72	$19.72	78,467
2022-07-12	$19.10	$19.95	$19.10	$19.87	$19.87	164,506
2022-07-11	$19.87	$20.23	$19.87	$20.09	$20.09	54,404
2022-07-08	$20.40	$20.58	$20.17	$20.38	$20.38	55,532
2022-07-07	$20.76	$20.76	$20.10	$20.45	$20.45	68,765
2022-07-06	$19.31	$20.25	$19.31	$20.05	$20.05	100,953
2022-07-05	$19.80	$20.24	$19.03	$20.05	$20.05	99,523
2022-07-01	$19.27	$20.39	$19.27	$20.39	$20.39	181,909
2022-06-30	$20.44	$20.50	$20.12	$20.12	$20.12	591,503
2022-06-29	$19.75	$20.43	$19.75	$20.29	$20.29	434,644
2022-06-28	$19.75	$20.77	$19.75	$20.27	$20.27	202,625
2022-06-27	$19.85	$20.33	$19.85	$20.13	$20.13	151,857
2022-06-24	$19.27	$20.26	$19.27	$20.20	$20.20	87,687
2022-06-23	$19.51	$20.29	$19.51	$20.00	$20.00	83,522
2022-06-22	$20.07	$20.35	$19.90	$19.90	$19.90	85,371
2022-06-21	$19.45	$20.73	$19.45	$20.31	$20.31	114,241
2022-06-17	$19.25	$20.45	$19.25	$20.30	$20.30	102,388
2022-06-16	$19.88	$20.79	$19.88	$20.34	$20.34	88,131
2022-06-15	$19.47	$20.83	$19.47	$20.43	$20.43	85,818
2022-06-14	$20.26	$20.75	$19.59	$20.27	$20.27	120,022
2022-06-13	$21.03	$21.04	$20.44	$20.44	$20.44	164,124
2022-06-10	$20.50	$21.08	$20.45	$20.70	$20.70	223,495
2022-06-09	$21.08	$21.20	$20.57	$20.62	$20.62	246,670
2022-06-08	$20.93	$21.09	$20.85	$20.99	$20.99	79,116
2022-06-07	$20.72	$21.76	$20.72	$21.40	$21.40	446,967
2022-06-06	$21.73	$21.73	$21.42	$21.55	$21.55	431,094
2022-06-03	$20.82	$21.15	$20.82	$20.96	$20.96	166,437
2022-06-02	$20.94	$21.17	$20.79	$21.17	$21.17	164,680
2022-06-01	$21.06	$21.06	$20.43	$20.74	$20.74	96,870
2022-05-31	$21.20	$21.20	$20.67	$20.98	$20.98	149,204
2022-05-27	$21.40	$21.40	$21.21	$21.28	$21.28	100,875
2022-05-26	$21.20	$21.75	$21.20	$21.69	$21.69	110,162
2022-05-25	$20.80	$21.31	$20.80	$21.20	$21.20	90,757
2022-05-24	$21.20	$21.34	$21.14	$21.25	$21.25	576,856
2022-05-23	$20.87	$21.40	$20.87	$21.34	$21.34	331,306
2022-05-20	$20.66	$20.88	$20.49	$20.73	$20.73	96,801
2022-05-19	$20.40	$20.52	$20.28	$20.32	$20.32	285,923
2022-05-18	$21.21	$21.21	$20.55	$20.60	$20.60	179,141
2022-05-17	$20.70	$20.80	$20.55	$20.57	$20.57	163,221
2022-05-16	$20.04	$20.54	$20.04	$20.48	$20.48	122,295
2022-05-13	$20.68	$21.55	$20.68	$21.55	$21.55	112,771
2022-05-12	$19.12	$19.93	$19.12	$19.85	$19.85	650,717
2022-05-11	$18.06	$18.70	$17.86	$18.44	$18.44	237,221
2022-05-10	$17.00	$17.63	$16.90	$16.98	$16.98	240,050
2022-05-09	$17.60	$17.98	$17.52	$17.68	$17.68	486,310
2022-05-06	$18.03	$18.03	$17.65	$17.94	$17.94	314,926
2022-05-05	$17.88	$17.97	$17.61	$17.81	$17.81	139,686
2022-05-04	$17.48	$18.36	$17.48	$18.27	$18.27	119,572
2022-05-03	$17.69	$18.03	$17.69	$18.03	$18.03	153,843
2022-05-02	$18.44	$18.44	$17.68	$17.85	$17.85	300,247
2022-04-29	$18.05	$18.15	$17.67	$17.70	$17.70	141,631
2022-04-28	$17.66	$18.09	$17.66	$18.02	$18.02	183,334
2022-04-27	$17.14	$18.10	$17.14	$17.78	$17.78	152,906
2022-04-26	$18.79	$18.79	$18.10	$18.79	$18.79	141,328
2022-04-25	$18.65	$18.80	$18.56	$18.79	$18.79	141,328
2022-04-22	$18.64	$18.79	$18.50	$18.64	$18.64	86,869
2022-04-21	$18.95	$19.04	$18.60	$18.72	$18.72	112,858
2022-04-20	$18.76	$18.96	$18.69	$18.75	$18.75	80,576
2022-04-19	$17.86	$18.50	$17.86	$18.50	$18.50	390,421
2022-04-18	$18.98	$19.11	$18.39	$18.39	$18.39	145,201
2022-04-14	$19.01	$19.25	$19.01	$19.01	$19.01	74,834
2022-04-13	$19.45	$19.79	$19.45	$19.76	$19.76	955,342
2022-04-12	$19.77	$19.77	$19.01	$19.16	$19.16	255,941
2022-04-11	$20.06	$20.06	$19.30	$19.36	$19.36	140,845
2022-04-08	$18.89	$19.63	$18.89	$19.52	$19.52	906,705
2022-04-07	$19.13	$19.52	$19.13	$19.47	$19.47	110,125
2022-04-06	$19.35	$19.55	$19.23	$19.55	$19.55	77,681
2022-04-05	$19.73	$19.79	$19.39	$19.47	$19.47	74,380
2022-04-04	$19.72	$19.98	$19.72	$19.94	$19.94	95,977
2022-04-01	$18.70	$19.09	$18.70	$19.06	$19.06	113,958
2022-03-31	$19.30	$19.48	$19.10	$19.18	$19.18	850,315
2022-03-30	$19.16	$19.22	$19.08	$19.08	$19.08	391,970
2022-03-29	$18.70	$19.33	$18.70	$19.16	$19.16	132,193
2022-03-28	$18.99	$18.99	$18.69	$18.82	$18.82	163,789
2022-03-25	$19.54	$19.54	$18.88	$18.97	$18.97	54,047
2022-03-24	$19.08	$19.20	$19.06	$19.12	$19.12	45,141
2022-03-23	$19.15	$19.56	$19.01	$19.01	$19.01	119,443
2022-03-22	$19.00	$19.00	$18.25	$18.84	$18.84	193,638
2022-03-21	$18.18	$18.95	$18.18	$18.87	$18.87	131,494
2022-03-18	$19.08	$19.08	$18.24	$18.87	$18.87	131,494
2022-03-17	$17.65	$18.48	$17.65	$18.46	$18.46	939,388
2022-03-16	$16.80	$17.83	$16.80	$17.64	$17.64	498,650
2022-03-15	$17.46	$17.64	$17.37	$17.54	$17.54	429,866
2022-03-14	$17.62	$17.68	$17.34	$17.43	$17.43	216,216
2022-03-11	$17.91	$17.91	$17.41	$17.41	$17.41	156,504
2022-03-10	$18.00	$18.55	$17.99	$18.01	$18.01	148,931
2022-03-09	$18.22	$18.30	$17.80	$18.22	$18.22	800,267
2022-03-08	$18.27	$18.65	$18.14	$18.35	$18.35	763,747
2022-03-07	$19.21	$19.21	$18.39	$18.41	$18.41	158,743
2022-03-04	$20.19	$20.19	$19.50	$19.73	$19.73	101,115
2022-03-03	$20.54	$20.54	$19.72	$19.84	$19.84	110,324
2022-03-02	$19.51	$20.49	$19.51	$20.42	$20.42	1,356,162
2022-03-01	$19.88	$20.44	$19.88	$20.30	$20.30	871,337
2022-02-28	$20.65	$20.69	$20.13	$20.42	$20.42	1,788,787
2022-02-25	$20.39	$20.82	$19.78	$20.82	$20.82	342,856
2022-02-24	$19.03	$20.10	$19.03	$20.00	$20.00	831,998
2022-02-23	$20.69	$20.74	$20.30	$20.30	$20.30	374,012
2022-02-22	$19.45	$20.64	$19.45	$20.35	$20.35	1,260,973
2022-02-18	$19.84	$20.51	$19.74	$19.98	$19.98	701,967
2022-02-17	$19.77	$19.96	$19.42	$19.50	$19.50	363,890
2022-02-16	$19.16	$19.49	$19.16	$19.46	$19.46	54,263
2022-02-15	$18.95	$19.08	$18.85	$19.04	$19.04	415,804
2022-02-14	$19.23	$19.46	$18.96	$19.11	$19.11	364,453
2022-02-11	$19.55	$19.56	$19.22	$19.29	$19.29	42,282
2022-02-10	$19.52	$19.80	$19.45	$19.47	$19.47	286,048
2022-02-09	$19.35	$19.50	$19.21	$19.35	$19.35	221,370
2022-02-08	$18.85	$18.85	$17.87	$18.35	$18.35	201,602
2022-02-07	$20.31	$20.31	$19.67	$19.69	$19.69	44,874
2022-02-04	$21.85	$22.50	$21.79	$22.10	$22.10	46,516
2022-02-03	$21.89	$22.78	$21.89	$22.48	$22.48	67,764
2022-02-02	$22.00	$22.56	$22.00	$22.51	$22.51	52,539
2022-02-01	$22.41	$22.51	$22.23	$22.40	$22.40	159,902
2022-01-31	$22.68	$22.68	$22.08	$22.40	$22.40	791,802
2022-01-28	$21.37	$21.37	$20.80	$21.30	$21.30	3,354,878
2022-01-27	$21.25	$21.85	$21.25	$21.60	$21.60	907,842
2022-01-26	$21.00	$21.81	$21.00	$21.50	$21.50	201,604
2022-01-25	$21.00	$21.99	$21.00	$21.72	$21.72	556,201
2022-01-24	$22.09	$22.09	$21.19	$21.62	$21.62	873,053
2022-01-21	$21.83	$21.83	$21.53	$21.63	$21.63	1,084,954
2022-01-20	$21.25	$21.50	$21.21	$21.28	$21.28	279,858
2022-01-19	$21.14	$21.14	$20.71	$20.78	$20.78	663,790
2022-01-18	$20.63	$20.80	$20.52	$20.78	$20.78	663,790
2022-01-14	$20.78	$20.80	$20.23	$20.43	$20.43	67,106
2022-01-13	$20.30	$20.99	$20.30	$20.80	$20.80	122,497
2022-01-12	$21.85	$21.87	$21.48	$21.66	$21.66	84,168
2022-01-11	$21.64	$21.88	$21.64	$21.85	$21.85	38,492
2022-01-10	$22.23	$22.23	$21.53	$21.65	$21.65	29,004
2022-01-07	$22.01	$22.08	$21.66	$21.87	$21.87	26,830
2022-01-06	$21.92	$22.20	$21.81	$22.07	$22.07	71,050
2022-01-05	$22.65	$22.86	$22.55	$22.55	$22.55	43,382
2022-01-04	$22.32	$23.14	$22.32	$23.10	$23.10	40,364
2022-01-03	$23.11	$23.19	$23.08	$23.11	$23.11	15,642
2021-12-31	$23.10	$23.23	$23.09	$23.13	$23.13	10,174
2021-12-30	$23.83	$23.83	$23.11	$23.13	$23.13	30,010
2021-12-29	$22.81	$23.25	$22.81	$23.14	$23.14	9,104
2021-12-28	$23.25	$23.25	$22.98	$23.03	$23.03	11,833
2021-12-27	$22.45	$22.45	$22.15	$22.38	$22.38	36,149
2021-12-23	$22.55	$22.59	$22.36	$22.46	$22.46	22,149
2021-12-22	$21.12	$22.15	$21.12	$21.90	$21.90	19,204
2021-12-21	$22.05	$22.05	$21.65	$21.74	$21.74	66,414
2021-12-20	$22.00	$22.00	$20.98	$21.78	$21.78	34,911
2021-12-17	$22.22	$22.47	$22.15	$22.47	$22.47	23,420
2021-12-16	$22.25	$22.40	$22.15	$22.22	$22.22	15,465
2021-12-15	$21.80	$22.13	$21.80	$22.08	$22.08	57,936
2021-12-14	$20.91	$21.63	$20.91	$21.52	$21.52	74,187
2021-12-13	$21.38	$21.53	$21.38	$21.39	$21.39	45,672
2021-12-10	$22.29	$22.29	$21.64	$21.66	$21.66	27,789
2021-12-09	$21.49	$22.62	$21.49	$22.19	$22.19	11,253
2021-12-08	$22.14	$22.32	$22.14	$22.31	$22.31	14,919
2021-12-07	$20.83	$21.80	$20.83	$21.78	$21.78	32,975
2021-12-06	$21.50	$21.50	$21.23	$21.30	$21.30	27,841
2021-12-03	$22.55	$22.55	$21.67	$21.68	$21.68	26,240
2021-12-02	$21.94	$22.04	$21.84	$22.02	$22.02	35,907
2021-12-01	$22.44	$22.44	$22.05	$22.05	$22.05	30,755
2021-11-30	$22.18	$22.23	$21.81	$22.05	$22.05	50,705
2021-11-29	$22.00	$22.00	$21.81	$21.93	$21.93	22,535
2021-11-26	$22.98	$22.98	$22.24	$22.43	$22.43	26,443
2021-11-24	$22.49	$22.49	$22.22	$22.31	$22.31	26,572
2021-11-23	$23.04	$23.04	$22.55	$22.82	$22.82	18,530
2021-11-22	$22.83	$22.86	$22.70	$22.71	$22.71	31,090
2021-11-19	$22.24	$23.16	$22.24	$23.05	$23.05	14,574
2021-11-18	$23.05	$23.10	$23.01	$23.07	$23.07	13,030
2021-11-17	$22.11	$22.98	$22.11	$22.95	$22.95	25,080
2021-11-16	$22.74	$22.84	$22.64	$22.64	$22.64	24,769
2021-11-15	$22.74	$22.76	$22.69	$22.71	$22.71	46,372
2021-11-12	$22.80	$22.92	$22.80	$22.91	$22.91	34,027
2021-11-11	$23.09	$23.15	$23.08	$23.13	$23.13	11,932
2021-11-10	$22.03	$22.89	$22.03	$22.57	$22.57	12,690
2021-11-09	$23.19	$23.19	$22.96	$23.01	$23.01	14,788
2021-11-08	$23.62	$24.26	$23.57	$23.71	$23.71	55,155
2021-11-05	$22.42	$23.30	$22.42	$23.30	$23.30	27,816
2021-11-04	$22.39	$22.44	$22.32	$22.44	$22.44	10,651
2021-11-03	$21.86	$22.05	$21.84	$22.05	$22.05	14,986
2021-11-02	$21.89	$21.97	$21.89	$21.93	$21.93	10,939
2021-11-01	$22.38	$22.38	$22.28	$22.38	$22.38	26,645
2021-10-29	$21.65	$21.73	$21.63	$21.72	$21.72	16,824
2021-10-28	$22.05	$22.05	$21.87	$21.91	$21.91	23,554
2021-10-27	$22.10	$22.45	$22.00	$22.11	$22.11	26,802
2021-10-26	$21.50	$22.34	$21.50	$22.15	$22.15	43,015
2021-10-25	$21.89	$22.23	$21.89	$22.21	$22.21	75,227
2021-10-22	$22.26	$22.26	$22.02	$22.04	$22.04	15,393
2021-10-21	$21.58	$21.70	$21.58	$21.66	$21.66	39,509
2021-10-20	$22.21	$22.21	$22.10	$22.11	$22.11	19,694
2021-10-19	$22.56	$22.56	$22.18	$22.42	$22.42	15,401
2021-10-18	$22.11	$22.38	$21.99	$22.14	$22.14	27,407
2021-10-15	$21.39	$22.29	$21.39	$22.21	$22.21	35,849
2021-10-14	$21.94	$21.94	$21.75	$21.81	$21.81	20,897
2021-10-13	$21.07	$21.07	$20.96	$21.02	$21.02	23,926
2021-10-12	$20.75	$20.80	$20.50	$20.60	$20.60	54,862
2021-10-11	$20.93	$21.23	$20.91	$20.91	$20.91	28,890
2021-10-08	$21.00	$21.00	$20.72	$20.76	$20.76	16,240
2021-10-07	$20.90	$20.94	$20.62	$20.85	$20.85	47,510
2021-10-06	$20.48	$20.78	$20.37	$20.60	$20.60	49,120
2021-10-05	$21.24	$21.31	$21.13	$21.30	$21.30	19,656
2021-10-04	$21.40	$21.40	$21.03	$21.21	$21.21	24,500
2021-10-01	$21.42	$21.56	$21.34	$21.55	$21.55	28,306
2021-09-30	$22.03	$22.07	$21.94	$22.00	$22.00	19,670
2021-09-29	$21.64	$21.74	$21.64	$21.72	$21.72	32,984
2021-09-28	$21.89	$21.89	$21.76	$21.79	$21.79	15,130
2021-09-27	$21.64	$22.47	$21.64	$22.39	$22.39	18,284
2021-09-24	$22.46	$22.46	$22.24	$22.26	$22.26	21,946
2021-09-23	$21.55	$21.55	$21.35	$21.40	$21.40	21,359
2021-09-22	$21.19	$21.46	$21.19	$21.39	$21.39	35,659
2021-09-21	$21.26	$21.50	$21.26	$21.45	$21.45	32,551
2021-09-20	$21.40	$21.86	$21.29	$21.34	$21.34	34,682
2021-09-17	$21.87	$22.00	$21.68	$21.77	$21.77	35,039
2021-09-16	$22.62	$22.62	$21.96	$22.05	$22.05	20,905
2021-09-15	$21.91	$22.00	$21.86	$22.00	$22.00	21,285
2021-09-14	$21.85	$21.85	$21.63	$21.66	$21.66	31,960
2021-09-13	$22.31	$22.31	$21.88	$22.06	$22.06	20,444
2021-09-10	$22.19	$22.19	$21.88	$21.96	$21.96	21,704
2021-09-09	$22.11	$22.16	$22.04	$22.14	$22.14	14,454
2021-09-08	$22.21	$22.21	$21.96	$22.03	$22.03	25,226
2021-09-07	$21.35	$22.30	$21.35	$22.17	$22.17	13,120
2021-09-03	$21.84	$22.07	$21.82	$22.07	$22.07	16,901
2021-09-02	$20.54	$21.38	$20.54	$21.31	$21.31	23,154
2021-09-01	$20.41	$21.08	$20.41	$21.00	$21.00	25,114
2021-08-31	$21.03	$21.10	$21.00	$21.00	$21.00	25,291
2021-08-30	$20.30	$20.39	$20.17	$20.34	$20.34	30,063
2021-08-27	$20.64	$20.79	$20.59	$20.72	$20.72	60,565
2021-08-26	$20.28	$21.39	$20.28	$20.85	$20.85	78,415
2021-08-25	$20.92	$21.08	$20.92	$21.05	$21.05	137,982
2021-08-24	$21.10	$21.10	$20.83	$20.94	$20.94	113,909
2021-08-23	$21.56	$21.56	$21.34	$21.56	$21.56	64,481
2021-08-20	$21.33	$21.33	$20.58	$20.75	$20.75	22,107
2021-08-19	$21.06	$21.06	$20.65	$20.73	$20.73	31,599
2021-08-18	$21.05	$21.05	$20.32	$20.39	$20.39	16,035
2021-08-17	$20.10	$20.33	$20.03	$20.09	$20.09	34,915
2021-08-16	$20.40	$20.40	$20.10	$20.30	$20.30	25,233
2021-08-13	$20.29	$20.34	$20.25	$20.31	$20.31	17,447
2021-08-12	$20.29	$20.40	$20.29	$20.40	$20.40	18,137
2021-08-11	$21.15	$21.23	$21.15	$21.23	$21.23	57,469
2021-08-10	$21.01	$21.03	$20.92	$21.03	$21.03	51,219
2021-08-09	$20.82	$21.30	$20.82	$21.24	$21.24	37,470
2021-08-06	$21.08	$21.38	$21.08	$21.26	$21.26	20,133
2021-08-05	$21.18	$21.78	$21.18	$21.65	$21.65	16,180
2021-08-04	$20.54	$20.67	$20.49	$20.50	$20.50	25,918
2021-08-03	$20.71	$20.86	$20.66	$20.77	$20.77	29,333
2021-08-02	$20.52	$20.59	$20.42	$20.42	$20.42	17,141
2021-07-30	$20.66	$20.66	$20.31	$20.37	$20.37	49,295
2021-07-29	$21.06	$21.06	$20.66	$20.68	$20.68	14,140
2021-07-28	$20.50	$20.63	$20.29	$20.49	$20.49	12,854
2021-07-27	$20.60	$20.60	$20.04	$20.16	$20.16	29,848
2021-07-26	$20.61	$20.61	$20.05	$20.32	$20.32	46,941
2021-07-23	$19.67	$20.36	$19.67	$20.26	$20.26	25,112
2021-07-22	$19.24	$20.27	$19.24	$20.14	$20.14	117,316
2021-07-21	$20.27	$20.27	$19.86	$20.15	$20.15	26,969
2021-07-20	$20.14	$20.14	$19.77	$20.10	$20.10	79,165
2021-07-19	$19.06	$20.25	$19.06	$19.42	$19.42	56,539
2021-07-16	$20.05	$20.05	$19.75	$19.93	$19.93	43,780
2021-07-15	$19.49	$20.42	$19.49	$20.25	$20.25	413,023
2021-07-14	$20.70	$20.70	$20.35	$20.41	$20.41	37,743
2021-07-13	$19.75	$20.55	$19.75	$20.38	$20.38	30,942
2021-07-12	$19.99	$20.35	$19.99	$20.22	$20.22	23,115
2021-07-09	$20.00	$20.35	$19.65	$20.35	$20.35	63,794
2021-07-08	$19.66	$19.97	$19.53	$19.66	$19.66	39,815
2021-07-07	$19.34	$19.84	$19.34	$19.64	$19.64	80,869
2021-07-06	$19.70	$20.04	$19.64	$19.69	$19.69	27,980
2021-07-02	$19.13	$19.52	$19.13	$19.32	$19.32	25,609
2021-07-01	$19.60	$19.60	$19.33	$19.49	$19.49	29,438
2021-06-30	$20.00	$20.11	$19.83	$19.84	$19.84	14,916
2021-06-29	$19.85	$20.17	$19.85	$20.06	$20.06	23,072
2021-06-28	$20.00	$20.34	$20.00	$20.06	$20.06	15,194
2021-06-25	$19.85	$20.63	$19.85	$20.31	$20.31	11,496
2021-06-24	$19.97	$20.82	$19.97	$20.64	$20.64	15,734
2021-06-23	$21.00	$21.31	$20.47	$20.65	$20.65	21,072
2021-06-22	$21.06	$21.06	$20.50	$20.53	$20.53	30,786
2021-06-21	$20.11	$20.93	$20.11	$20.93	$20.93	16,430
2021-06-18	$21.33	$21.61	$21.19	$21.28	$21.28	27,713
2021-06-17	$21.50	$21.50	$21.20	$21.50	$21.50	8,998
2021-06-16	$21.25	$21.67	$21.25	$21.53	$21.53	9,772
2021-06-15	$21.36	$21.73	$21.36	$21.47	$21.47	11,442
2021-06-14	$21.50	$21.50	$21.14	$21.35	$21.35	11,243
2021-06-11	$21.35	$22.15	$21.35	$22.06	$22.06	17,276
2021-06-10	$22.15	$22.15	$21.86	$22.14	$22.14	8,412
2021-06-09	$22.16	$22.16	$21.77	$21.91	$21.91	13,703
2021-06-08	$21.98	$22.17	$21.88	$21.94	$21.94	42,854
2021-06-07	$21.95	$21.97	$21.64	$21.97	$21.97	15,603
2021-06-04	$21.00	$21.00	$20.77	$21.00	$21.00	55,933
2021-06-03	$20.56	$20.97	$20.56	$20.71	$20.71	20,306
2021-06-02	$20.75	$21.17	$20.75	$20.80	$20.80	18,211
2021-06-01	$21.53	$21.84	$21.53	$21.53	$21.53	25,197
2021-05-28	$21.11	$21.53	$21.11	$21.53	$21.53	12,838
2021-05-27	$21.71	$21.71	$21.03	$21.13	$21.13	15,039
2021-05-26	$20.50	$20.89	$20.50	$20.86	$20.86	13,058
2021-05-25	$20.54	$20.98	$20.54	$20.67	$20.67	14,956
2021-05-24	$21.29	$21.29	$20.42	$20.63	$20.63	36,154
2021-05-21	$21.14	$21.14	$20.38	$20.66	$20.66	31,114
2021-05-20	$19.42	$20.32	$19.42	$20.27	$20.27	48,212
2021-05-19	$19.60	$20.13	$19.60	$19.90	$19.90	15,819
2021-05-18	$19.65	$20.01	$19.65	$19.74	$19.74	84,804
2021-05-17	$18.84	$19.63	$18.84	$19.00	$19.00	132,493
2021-05-14	$19.39	$19.39	$18.95	$19.39	$19.39	23,854
2021-05-13	$19.08	$19.08	$18.51	$18.68	$18.68	32,535
2021-05-12	$19.82	$19.82	$19.22	$19.22	$19.22	26,808
2021-05-11	$19.99	$20.37	$19.99	$20.37	$20.37	24,207
2021-05-10	$20.98	$21.16	$20.79	$21.02	$21.02	30,540
2021-05-07	$21.41	$22.05	$21.24	$21.86	$21.86	10,325
2021-05-06	$20.78	$21.37	$20.78	$21.23	$21.23	74,554
2021-05-05	$20.75	$21.40	$20.71	$21.40	$21.40	61,126
2021-05-04	$20.75	$20.92	$20.37	$20.77	$20.77	35,853
2021-05-03	$21.05	$21.45	$20.30	$21.45	$21.45	21,746
2021-04-30	$20.87	$21.02	$20.75	$20.93	$20.93	27,818
2021-04-29	$20.73	$20.84	$20.61	$20.74	$20.74	18,233
2021-04-28	$20.68	$20.88	$20.48	$20.86	$20.86	35,429
2021-04-27	$20.66	$21.33	$20.42	$20.72	$20.72	66,298
2021-04-26	$20.78	$21.23	$20.78	$21.23	$21.23	77,270
2021-04-23	$21.46	$21.49	$21.17	$21.45	$21.45	69,754
2021-04-22	$20.61	$21.47	$20.61	$21.11	$21.11	31,873
2021-04-21	$20.07	$20.36	$19.81	$20.29	$20.29	16,421
2021-04-20	$21.09	$21.09	$20.57	$20.91	$20.91	41,029
2021-04-19	$21.50	$21.70	$21.23	$21.53	$21.53	141,875
2021-04-16	$21.66	$21.66	$21.10	$21.44	$21.44	93,238
2021-04-15	$21.29	$21.29	$21.13	$21.21	$21.21	65,112
2021-04-14	$21.44	$21.44	$21.29	$21.37	$21.37	18,390
2021-04-13	$21.29	$21.31	$21.16	$21.29	$21.29	63,474
2021-04-12	$21.37	$21.37	$20.67	$20.95	$20.95	38,745
2021-04-09	$21.03	$21.29	$21.03	$21.29	$21.29	53,868
2021-04-08	$19.54	$20.42	$19.54	$20.29	$20.29	34,000
2021-04-07	$20.01	$20.29	$20.01	$20.12	$20.12	24,291
2021-04-06	$19.48	$20.38	$19.48	$20.34	$20.34	31,001
2021-04-05	$20.76	$20.86	$20.63	$20.84	$20.84	45,843
2021-04-01	$21.29	$21.29	$20.65	$21.00	$21.00	33,282
2021-03-31	$20.70	$20.99	$20.70	$20.90	$20.90	16,562
2021-03-30	$21.16	$21.16	$20.88	$21.09	$21.09	29,863
2021-03-29	$21.55	$21.55	$21.04	$21.15	$21.15	27,557
2021-03-26	$20.58	$21.97	$20.58	$21.52	$21.52	18,494
2021-03-25	$20.11	$21.47	$20.11	$21.34	$21.34	31,380
2021-03-24	$21.21	$21.21	$20.81	$20.90	$20.90	18,727
2021-03-23	$21.52	$21.52	$21.14	$21.28	$21.28	34,110
2021-03-22	$21.90	$21.95	$21.76	$21.90	$21.90	17,998
2021-03-19	$21.29	$21.51	$21.17	$21.43	$21.43	30,988
2021-03-18	$22.08	$22.08	$21.72	$21.76	$21.76	38,574
2021-03-17	$21.27	$21.59	$21.27	$21.47	$21.47	30,127
2021-03-16	$21.78	$21.92	$21.64	$21.75	$21.75	98,553
2021-03-15	$22.07	$22.34	$22.07	$22.17	$22.17	42,875
2021-03-12	$22.60	$22.60	$21.91	$22.13	$22.13	12,603
2021-03-11	$21.82	$22.02	$21.82	$21.98	$21.98	12,428
2021-03-10	$22.37	$22.37	$22.18	$22.20	$22.20	21,838
2021-03-09	$22.58	$22.86	$22.57	$22.86	$22.86	97,465
2021-03-08	$22.41	$22.41	$22.13	$22.26	$22.26	26,903
2021-03-05	$21.73	$21.82	$21.45	$21.77	$21.77	57,172
2021-03-04	$22.24	$22.24	$21.57	$21.72	$21.72	44,858
2021-03-03	$22.36	$22.36	$22.00	$22.14	$22.14	34,233
2021-03-02	$22.15	$22.15	$21.56	$21.62	$21.62	39,830
2021-03-01	$21.64	$21.76	$21.46	$21.60	$21.60	29,695
2021-02-26	$21.70	$21.70	$21.19	$21.28	$21.28	62,566
2021-02-25	$21.35	$21.81	$21.01	$21.62	$21.62	15,717
2021-02-24	$21.57	$21.62	$21.34	$21.62	$21.62	15,717
2021-02-23	$21.10	$21.28	$20.92	$21.28	$21.28	14,705
2021-02-22	$21.70	$21.70	$21.08	$21.18	$21.18	17,799
2021-02-19	$22.48	$22.55	$22.33	$22.37	$22.37	30,358
2021-02-18	$21.94	$22.03	$21.84	$21.99	$21.99	25,655
2021-02-17	$21.13	$22.02	$21.13	$21.99	$21.99	25,655
2021-02-16	$22.08	$22.08	$21.90	$21.99	$21.99	36,168
2021-02-12	$20.16	$20.71	$20.16	$20.33	$20.33	28,678
2021-02-11	$19.55	$19.66	$19.45	$19.66	$19.66	23,415
2021-02-10	$19.56	$19.56	$19.35	$19.45	$19.45	117,535
2021-02-09	$19.54	$19.60	$19.51	$19.57	$19.57	86,870
2021-02-08	$19.27	$19.49	$19.27	$19.40	$19.40	126,400
2021-02-05	$18.81	$19.00	$18.81	$18.98	$18.98	24,625
2021-02-04	$19.01	$19.01	$18.62	$18.75	$18.75	68,991
2021-02-03	$19.25	$19.25	$19.01	$19.10	$19.10	64,291
2021-02-02	$18.50	$18.52	$18.37	$18.52	$18.52	23,779
2021-02-01	$18.12	$18.77	$18.12	$18.69	$18.69	23,484
2021-01-29	$18.45	$18.69	$18.12	$18.17	$18.17	24,310
2021-01-28	$18.84	$19.11	$18.84	$19.04	$19.04	17,084
2021-01-27	$19.25	$19.44	$18.89	$18.91	$18.91	17,668
2021-01-26	$19.58	$19.58	$19.41	$19.52	$19.52	14,462
2021-01-25	$20.00	$20.00	$19.68	$19.93	$19.93	30,381
2021-01-22	$20.80	$20.80	$20.04	$20.25	$20.25	39,720
2021-01-21	$19.95	$20.13	$19.90	$20.13	$20.13	43,040
2021-01-20	$19.50	$19.61	$19.40	$19.61	$19.61	20,866
2021-01-19	$19.48	$19.64	$19.38	$19.63	$19.63	60,764
2021-01-15	$19.39	$19.39	$19.01	$19.21	$19.21	19,556
2021-01-14	$19.62	$19.86	$19.62	$19.72	$19.72	16,636
2021-01-13	$20.60	$20.60	$19.92	$20.03	$20.03	24,037
2021-01-12	$20.98	$20.98	$20.58	$20.71	$20.71	31,013
2021-01-11	$19.95	$20.41	$19.94	$20.37	$20.37	40,204
2021-01-08	$20.30	$20.34	$20.10	$20.34	$20.34	21,209
2021-01-07	$20.69	$20.86	$20.69	$20.84	$20.84	19,265
2021-01-06	$20.71	$20.93	$20.68	$20.84	$20.84	19,400
2021-01-05	$21.00	$21.07	$20.90	$21.03	$21.03	9,652
2021-01-04	$21.23	$21.39	$21.05	$21.18	$21.18	14,514
2020-12-31	$22.26	$22.46	$22.01	$22.01	$22.01	21,784
2020-12-30	$22.63	$22.63	$22.01	$22.01	$22.01	134,963
2020-12-29	$21.96	$21.97	$21.62	$21.69	$21.69	37,112
2020-12-28	$21.62	$21.62	$21.25	$21.55	$21.55	64,837
2020-12-24	$21.72	$21.77	$21.67	$21.75	$21.75	73,842
2020-12-23	$21.05	$21.76	$21.05	$21.62	$21.62	59,660
2020-12-22	$21.14	$21.87	$21.14	$21.59	$21.59	38,802
2020-12-21	$21.57	$21.69	$21.46	$21.62	$21.62	51,669
2020-12-18	$21.70	$21.74	$21.60	$21.74	$21.74	41,648
2020-12-17	$21.03	$21.03	$20.94	$20.98	$20.98	55,375
2020-12-16	$21.37	$21.37	$20.53	$20.75	$20.75	74,166
2020-12-15	$21.11	$21.11	$20.89	$20.96	$20.96	58,872
2020-12-14	$21.23	$21.41	$20.68	$20.78	$20.78	46,145
2020-12-11	$21.38	$21.72	$21.18	$21.24	$21.24	38,899
2020-12-10	$21.89	$21.89	$20.91	$21.31	$21.31	6,947
2020-12-09	$21.77	$21.77	$21.37	$21.54	$21.54	144,341
2020-12-08	$20.97	$21.05	$20.79	$20.90	$20.90	14,394
2020-12-07	$21.00	$21.64	$21.00	$21.56	$21.56	59,977
2020-12-04	$22.99	$22.99	$22.77	$22.97	$22.97	65,443
2020-12-03	$21.97	$22.03	$21.82	$21.82	$21.82	76,863
2020-12-02	$22.37	$22.37	$22.05	$22.37	$22.37	23,561
2020-12-01	$21.63	$21.79	$21.60	$21.60	$21.60	19,472
2020-11-30	$21.91	$21.91	$21.62	$21.63	$21.63	19,799
2020-11-27	$22.06	$22.10	$21.91	$22.08	$22.08	2,064
2020-11-25	$20.64	$20.79	$20.54	$20.59	$20.59	11,133
2020-11-24	$20.50	$21.09	$20.06	$20.83	$20.83	10,061
2020-11-23	$20.46	$20.46	$20.13	$20.13	$20.13	11,982
2020-11-20	$20.04	$20.42	$20.01	$20.10	$20.10	10,324
2020-11-19	$19.87	$20.06	$19.87	$19.98	$19.98	12,947
2020-11-18	$20.11	$20.22	$19.99	$20.08	$20.08	5,076
2020-11-17	$20.85	$20.85	$20.54	$20.68	$20.68	129,439
2020-11-16	$21.47	$21.47	$21.04	$21.22	$21.22	127,320
2020-11-13	$21.33	$22.10	$21.33	$22.00	$22.00	19,035
2020-11-12	$21.87	$22.05	$21.44	$21.48	$21.48	97,076
2020-11-11	$21.05	$22.01	$21.05	$21.79	$21.79	23,805
2020-11-10	$21.24	$21.39	$21.16	$21.29	$21.29	133,127
2020-11-09	$21.58	$21.73	$21.23	$21.65	$21.65	14,201
2020-11-06	$21.38	$21.38	$20.06	$20.57	$20.57	63,337
2020-11-05	$20.67	$20.98	$20.67	$20.84	$20.84	38,351
2020-11-04	$20.12	$20.12	$19.35	$19.46	$19.46	14,001
2020-11-03	$19.26	$19.63	$19.26	$19.43	$19.43	19,967
2020-11-02	$19.19	$19.22	$19.12	$19.15	$19.15	24,648
2020-10-30	$19.51	$19.52	$19.03	$19.17	$19.17	15,063
2020-10-29	$18.70	$18.94	$18.70	$18.85	$18.85	49,393
2020-10-28	$18.73	$18.81	$18.66	$18.77	$18.77	9,942
2020-10-27	$18.94	$18.96	$18.84	$18.95	$18.95	22,448
2020-10-26	$18.93	$18.99	$18.93	$18.99	$18.99	8,220
2020-10-23	$19.42	$19.47	$19.41	$19.45	$19.45	17,760
2020-10-22	$19.49	$19.50	$19.30	$19.32	$19.32	9,525
2020-10-21	$19.33	$19.49	$19.32	$19.37	$19.37	9,355
2020-10-20	$19.70	$19.71	$19.61	$19.68	$19.68	9,459
2020-10-19	$19.93	$20.01	$19.81	$19.81	$19.81	13,981
2020-10-16	$19.40	$20.04	$19.40	$20.00	$20.00	20,303
2020-10-15	$20.40	$20.49	$20.36	$20.49	$20.49	12,234
2020-10-14	$20.85	$20.86	$20.66	$20.77	$20.77	25,264
2020-10-13	$20.96	$20.97	$20.73	$20.75	$20.75	34,205
2020-10-12	$21.12	$21.31	$21.12	$21.30	$21.30	11,636
2020-10-09	$21.14	$21.22	$21.08	$21.21	$21.21	7,783
2020-10-08	$21.19	$21.19	$21.03	$21.15	$21.15	5,613
2020-10-07	$20.50	$20.62	$20.50	$20.56	$20.56	8,182
2020-10-06	$20.79	$20.80	$20.53	$20.55	$20.55	166,001
2020-10-05	$21.64	$21.64	$21.28	$21.32	$21.32	94,346
2020-10-02	$21.25	$21.65	$21.25	$21.64	$21.64	29,907
2020-10-01	$20.70	$21.17	$20.70	$20.71	$20.71	11,486
2020-09-30	$20.57	$20.98	$20.57	$20.96	$20.96	22,084
2020-09-29	$20.29	$20.30	$20.06	$20.30	$20.30	4,834
2020-09-28	$20.05	$20.37	$20.04	$20.07	$20.07	10,230
2020-09-25	$19.64	$19.72	$19.58	$19.68	$19.68	5,281
2020-09-24	$20.01	$20.19	$20.01	$20.11	$20.11	313,211
2020-09-23	$19.88	$19.89	$19.71	$19.80	$19.80	182,855
2020-09-22	$20.47	$20.48	$20.01	$20.44	$20.44	8,770
2020-09-21	$20.39	$20.39	$19.80	$20.00	$20.00	12,002
2020-09-18	$20.74	$20.74	$20.24	$20.37	$20.37	209,475
2020-09-17	$20.48	$20.48	$20.24	$20.32	$20.32	185,106
2020-09-16	$20.42	$20.68	$20.31	$20.62	$20.62	129,867
2020-09-15	$20.53	$20.53	$20.36	$20.43	$20.43	34,531
2020-09-14	$20.46	$20.46	$20.15	$20.18	$20.18	25,728
2020-09-11	$20.03	$20.10	$20.03	$20.09	$20.09	7,606
2020-09-10	$19.53	$19.56	$19.43	$19.47	$19.47	13,932
2020-09-09	$19.39	$19.55	$19.39	$19.45	$19.45	22,891
2020-09-08	$19.27	$19.33	$19.19	$19.27	$19.27	14,540
2020-09-04	$19.09	$19.38	$19.09	$19.19	$19.19	5,344
2020-09-03	$19.97	$19.97	$19.32	$19.34	$19.34	6,090
2020-09-02	$19.89	$19.92	$19.77	$19.92	$19.92	3,805
2020-09-01	$19.85	$19.85	$19.73	$19.80	$19.80	8,225
2020-08-31	$19.68	$19.84	$19.68	$19.75	$19.75	13,747
2020-08-28	$19.74	$19.74	$19.63	$19.71	$19.71	3,467
2020-08-27	$19.82	$19.82	$19.64	$19.79	$19.79	4,660
2020-08-26	$19.79	$19.83	$19.75	$19.77	$19.77	2,947
2020-08-25	$19.96	$19.96	$19.66	$19.87	$19.87	6,540
2020-08-24	$20.51	$20.51	$20.26	$20.31	$20.31	3,910
2020-08-21	$20.17	$20.23	$20.14	$20.19	$20.19	2,387
2020-08-20	$20.07	$20.07	$19.89	$19.96	$19.96	8,177
2020-08-19	$19.96	$20.10	$19.90	$19.90	$19.90	17,707
2020-08-18	$20.13	$20.25	$20.08	$20.23	$20.23	11,380
2020-08-17	$20.09	$20.10	$19.94	$20.01	$20.01	14,200
2020-08-14	$20.35	$20.35	$20.28	$20.30	$20.30	6,352
2020-08-13	$20.24	$20.24	$20.10	$20.11	$20.11	18,154
2020-08-12	$19.48	$19.80	$19.48	$19.78	$19.78	10,148
2020-08-11	$18.82	$19.19	$18.82	$18.89	$18.89	14,866
2020-08-10	$19.36	$19.36	$19.09	$19.10	$19.10	12,064
2020-08-07	$18.99	$19.00	$18.96	$19.00	$19.00	5,258
2020-08-06	$18.54	$18.54	$18.41	$18.41	$18.41	3,407
2020-08-05	$18.70	$18.90	$18.33	$18.68	$18.68	16,899
2020-08-04	$18.54	$18.54	$18.17	$18.18	$18.18	16,706
2020-08-03	$18.79	$18.79	$18.25	$18.43	$18.43	6,953
2020-07-31	$18.15	$18.15	$17.83	$17.94	$17.94	4,568
2020-07-30	$18.38	$18.55	$18.26	$18.55	$18.55	9,866
2020-07-29	$18.73	$18.73	$18.59	$18.72	$18.72	3,696
2020-07-28	$19.08	$19.08	$18.73	$18.75	$18.75	7,496
2020-07-27	$19.02	$19.02	$18.70	$18.73	$18.73	7,023
2020-07-24	$18.95	$18.95	$18.50	$18.63	$18.63	9,023
2020-07-23	$18.45	$18.75	$18.45	$18.49	$18.49	3,189
2020-07-22	$18.92	$18.92	$18.63	$18.73	$18.73	7,129
2020-07-21	$18.79	$18.79	$18.54	$18.62	$18.62	5,047
2020-07-20	$18.92	$18.92	$18.28	$18.36	$18.36	3,513
2020-07-17	$18.45	$18.54	$18.45	$18.47	$18.47	16,600
2020-07-16	$18.56	$18.68	$18.38	$18.47	$18.47	5,700
2020-07-15	$19.31	$19.31	$18.76	$18.84	$18.84	3,400
2020-07-14	$19.33	$19.33	$18.84	$18.96	$18.96	12,200
2020-07-13	$19.41	$19.41	$18.83	$19.08	$19.08	5,900
2020-07-10	$18.69	$18.81	$18.46	$18.49	$18.49	3,900
2020-07-09	$18.44	$18.45	$18.30	$18.36	$18.36	9,300
2020-07-08	$18.51	$18.63	$18.51	$18.62	$18.62	2,600
2020-07-07	$19.22	$19.22	$18.83	$18.90	$18.90	8,600
2020-07-06	$19.23	$19.26	$19.22	$19.24	$19.24	7,800
2020-07-02	$18.94	$18.94	$18.73	$18.76	$18.76	42,200
2020-07-01	$19.67	$19.67	$19.11	$19.17	$19.17	48,800
2020-06-30	$19.20	$19.68	$19.20	$19.32	$19.32	15,300
2020-06-29	$19.85	$19.85	$19.58	$19.65	$19.65	5,853
2020-06-26	$20.08	$20.08	$19.42	$19.42	$19.42	4,031
2020-06-25	$19.81	$20.16	$19.78	$20.14	$20.14	11,087
2020-06-24	$19.01	$19.10	$18.61	$18.86	$18.86	40,471
2020-06-23	$18.14	$18.14	$17.80	$17.80	$17.80	9,669
2020-06-22	$18.15	$18.15	$17.64	$17.80	$17.80	7,277
2020-06-19	$18.36	$18.36	$17.72	$17.87	$17.87	4,350
2020-06-18	$17.85	$18.09	$17.85	$18.05	$18.05	8,378
2020-06-17	$17.44	$17.81	$17.44	$17.77	$17.77	5,638
2020-06-16	$18.12	$18.12	$17.48	$17.69	$17.69	21,775
2020-06-15	$17.12	$17.12	$16.36	$16.79	$16.79	9,140
2020-06-12	$17.63	$17.63	$17.04	$17.17	$17.17	2,694
2020-06-11	$17.46	$17.46	$16.78	$16.78	$16.78	3,254
2020-06-10	$18.54	$18.54	$17.57	$17.82	$17.82	10,044
2020-06-09	$17.84	$17.91	$17.79	$17.79	$17.79	7,218
2020-06-08	$18.13	$18.13	$17.82	$18.00	$18.00	7,874
2020-06-05	$18.59	$18.59	$18.26	$18.30	$18.30	15,244
2020-06-04	$18.77	$18.77	$18.40	$18.54	$18.54	11,143
2020-06-03	$18.56	$18.56	$18.35	$18.43	$18.43	20,451
2020-06-02	$18.30	$18.30	$17.80	$17.95	$17.95	19,910
2020-06-01	$17.50	$17.55	$17.41	$17.55	$17.55	7,637
2020-05-29	$17.32	$17.32	$16.51	$16.79	$16.79	8,755
2020-05-28	$17.00	$17.35	$17.00	$17.24	$17.24	4,889
2020-05-27	$16.75	$16.75	$16.26	$16.51	$16.51	19,034
2020-05-26	$17.00	$17.00	$16.70	$16.87	$16.87	5,886
2020-05-22	$15.91	$15.91	$15.72	$15.76	$15.76	5,440
2020-05-21	$16.15	$16.15	$15.75	$15.93	$15.93	8,015
2020-05-20	$15.88	$15.90	$15.74	$15.76	$15.76	24,635
2020-05-19	$15.90	$15.91	$15.61	$15.67	$15.67	15,405
2020-05-18	$15.88	$15.88	$15.54	$15.70	$15.70	10,039
2020-05-15	$15.00	$15.40	$15.00	$15.07	$15.07	11,635
2020-05-14	$15.16	$15.16	$14.90	$15.14	$15.14	15,914
2020-05-13	$15.38	$15.55	$15.30	$15.47	$15.47	19,223
2020-05-12	$15.70	$15.72	$15.32	$15.49	$15.49	38,489
2020-05-11	$15.87	$15.87	$15.39	$15.68	$15.68	5,483
2020-05-08	$15.93	$15.93	$15.69	$15.91	$15.91	6,286
2020-05-07	$15.92	$15.92	$15.52	$15.76	$15.76	29,730
2020-05-06	$15.48	$15.49	$15.37	$15.43	$15.43	9,990
2020-05-05	$15.51	$15.67	$15.49	$15.49	$15.49	5,195
2020-05-04	$14.97	$15.34	$14.97	$15.34	$15.34	16,654
2020-05-01	$15.64	$15.64	$15.23	$15.34	$15.34	18,870
2020-04-30	$16.19	$16.21	$15.82	$16.03	$16.03	25,420
2020-04-29	$16.13	$16.31	$16.08	$16.09	$16.09	22,235
2020-04-28	$15.85	$15.95	$15.72	$15.72	$15.72	31,448
2020-04-27	$15.86	$16.17	$15.86	$16.15	$16.15	29,243
2020-04-24	$15.85	$16.07	$15.85	$16.00	$16.00	28,207
2020-04-23	$15.41	$15.54	$15.41	$15.49	$15.49	82,406
2020-04-22	$14.68	$14.88	$14.64	$14.66	$14.66	61,628
2020-04-21	$15.05	$15.05	$14.80	$14.91	$14.91	32,581
2020-04-20	$15.60	$15.70	$15.39	$15.55	$15.55	37,546
2020-04-17	$15.79	$16.04	$15.79	$15.92	$15.92	63,147
2020-04-16	$14.91	$15.00	$14.80	$14.99	$14.99	253,135
2020-04-15	$15.41	$15.42	$15.05	$15.35	$15.35	27,076
2020-04-14	$15.32	$15.56	$15.32	$15.40	$15.40	111,045
2020-04-13	$14.94	$14.94	$13.68	$14.61	$14.61	17,104
2020-04-09	$15.23	$15.26	$15.11	$15.16	$15.16	70,249
2020-04-08	$15.10	$15.36	$14.82	$15.19	$15.19	78,411
2020-04-07	$14.72	$14.93	$14.39	$14.42	$14.42	38,097
2020-04-06	$14.21	$14.30	$14.13	$14.30	$14.30	19,209
2020-04-03	$13.47	$13.47	$12.96	$13.07	$13.07	22,725
2020-04-02	$13.20	$14.09	$13.20	$13.76	$13.76	35,053
2020-04-01	$14.00	$14.00	$13.39	$13.44	$13.44	17,067
2020-03-31	$14.00	$14.96	$14.00	$14.33	$14.33	22,523
2020-03-30	$13.40	$14.00	$13.40	$14.00	$14.00	31,165
2020-03-27	$13.56	$14.00	$13.56	$13.88	$13.88	30,289
2020-03-26	$12.48	$14.20	$12.48	$13.79	$13.79	34,671
2020-03-25	$13.90	$15.25	$13.81	$14.12	$14.12	52,311
2020-03-24	$12.50	$13.87	$12.30	$13.67	$13.67	102,116
2020-03-23	$11.09	$12.38	$11.09	$12.03	$12.03	34,029
2020-03-20	$11.15	$12.79	$11.15	$12.19	$12.19	54,752
2020-03-19	$11.78	$12.63	$11.78	$12.59	$12.59	88,795
2020-03-18	$12.53	$13.89	$12.52	$13.68	$13.68	42,813
2020-03-17	$12.48	$13.53	$12.48	$13.52	$13.52	146,650
2020-03-16	$12.94	$14.02	$12.94	$13.67	$13.67	82,385
2020-03-13	$15.40	$15.41	$14.80	$15.41	$15.41	46,092
2020-03-12	$15.87	$15.92	$15.58	$15.79	$15.79	17,290
2020-03-11	$17.64	$17.70	$17.64	$17.67	$17.67	11,897
2020-03-10	$17.84	$18.12	$17.71	$17.98	$17.98	10,420
2020-03-09	$18.07	$18.07	$17.68	$17.85	$17.85	8,712
2020-03-06	$18.15	$18.27	$18.14	$18.27	$18.27	7,199
2020-03-05	$18.29	$18.46	$18.26	$18.32	$18.32	2,041
2020-03-04	$18.51	$18.65	$18.48	$18.65	$18.65	4,340
2020-03-03	$18.75	$18.75	$18.37	$18.58	$18.58	17,072
2020-03-02	$17.82	$18.51	$17.82	$18.44	$18.44	16,657
2020-02-28	$17.40	$18.07	$17.40	$17.95	$17.95	7,580
2020-02-27	$18.15	$18.31	$18.01	$18.01	$18.01	13,765
2020-02-26	$18.05	$18.13	$18.05	$18.12	$18.12	11,309
2020-02-25	$18.09	$18.12	$17.92	$17.99	$17.99	13,804
2020-02-24	$18.04	$18.05	$17.94	$18.01	$18.01	4,893
2020-02-21	$18.52	$18.52	$18.49	$18.49	$18.49	1,141
2020-02-20	$18.83	$18.88	$18.74	$18.81	$18.81	4,644
2020-02-19	$18.70	$18.70	$18.60	$18.60	$18.60	12,893
2020-02-18	$18.19	$18.19	$18.11	$18.13	$18.13	1,561
2020-02-14	$18.52	$18.53	$18.51	$18.53	$18.53	1,128
2020-02-13	$18.38	$18.38	$18.36	$18.37	$18.37	2,713
2020-02-12	$18.65	$18.72	$18.63	$18.64	$18.64	8,523
2020-02-11	$18.45	$18.53	$18.15	$18.49	$18.49	14,161
2020-02-10	$18.54	$18.54	$18.39	$18.47	$18.47	1,868
2020-02-07	$18.85	$18.85	$18.72	$18.79	$18.79	7,753
2020-02-06	$17.63	$17.97	$17.63	$17.97	$17.97	14,485
2020-02-05	$16.70	$16.94	$16.70	$16.94	$16.94	17,105
2020-02-04	$16.39	$16.41	$16.36	$16.36	$16.36	6,384
2020-02-03	$16.37	$16.37	$16.37	$16.37	$16.37	426
2020-01-31	$16.22	$16.23	$16.20	$16.23	$16.23	1,839
2020-01-30	$16.06	$16.11	$15.99	$16.08	$16.08	6,450
2020-01-29	$16.22	$16.26	$16.22	$16.24	$16.24	3,222
2020-01-28	$16.31	$16.32	$16.31	$16.32	$16.32	1,817
2020-01-27	$16.47	$16.47	$16.20	$16.25	$16.25	2,532
2020-01-24	$16.27	$16.27	$16.21	$16.21	$16.21	805
2020-01-23	$16.21	$16.25	$16.21	$16.25	$16.25	1,944
2020-01-22	$16.19	$16.19	$16.17	$16.17	$16.17	2,158
2020-01-21	$15.98	$16.01	$15.98	$15.98	$15.98	2,304
2020-01-17	$16.37	$16.37	$16.35	$16.35	$16.35	3,830
2020-01-16	$16.12	$16.25	$16.12	$16.25	$16.25	198,244
2020-01-15	$16.14	$16.14	$16.09	$16.09	$16.09	3,341
2020-01-14	$15.71	$15.73	$15.70	$15.71	$15.71	15,549
2020-01-13	$15.85	$15.85	$15.79	$15.85	$15.85	4,214
2020-01-10	$15.84	$15.86	$15.76	$15.76	$15.76	4,843
2020-01-09	$16.02	$16.06	$15.90	$16.02	$16.02	38,068
2020-01-08	$15.53	$15.53	$15.53	$15.53	$15.53	221
2020-01-07	$15.96	$15.96	$15.96	$15.96	$15.96	307
2020-01-06	$15.69	$15.69	$15.44	$15.50	$15.50	9,863
2020-01-03	$15.18	$15.44	$15.18	$15.44	$15.44	8,954
2020-01-02	$15.70	$15.70	$15.70	$15.70	$15.70	54
2019-12-31	$15.84	$15.84	$15.37	$15.70	$15.70	2,488
2019-12-30	$15.12	$15.39	$15.12	$15.31	$15.31	3,975
2019-12-27	$15.31	$15.32	$15.31	$15.32	$15.32	1,473
2019-12-26	$15.37	$15.41	$15.37	$15.38	$15.38	5,741
2019-12-24	$15.47	$15.47	$15.31	$15.47	$15.47	1,481
2019-12-23	$15.48	$15.51	$15.46	$15.46	$15.46	9,571
2019-12-20	$15.13	$15.13	$15.12	$15.12	$15.12	3,341
2019-12-19	$14.96	$14.98	$14.92	$14.93	$14.93	3,262
2019-12-18	$15.45	$15.47	$15.41	$15.47	$15.47	767
2019-12-17	$15.17	$15.40	$15.17	$15.21	$15.21	23,619
2019-12-16	$14.66	$14.66	$14.66	$14.66	$14.66	272
2019-12-13	$14.40	$14.59	$14.40	$14.42	$14.42	8,181
2019-12-12	$14.52	$14.55	$14.50	$14.54	$14.54	4,315
2019-12-11	$14.68	$14.68	$14.64	$14.65	$14.65	5,205
2019-12-10	$14.63	$14.65	$14.61	$14.61	$14.61	2,284
2019-12-09	$14.74	$14.75	$14.74	$14.74	$14.74	852
2019-12-06	$14.90	$15.10	$14.90	$15.09	$15.09	3,547
2019-12-05	$15.18	$15.19	$15.17	$15.17	$15.17	9,574
2019-12-04	$14.99	$15.05	$14.99	$15.05	$15.05	3,964
2019-12-03	$14.56	$14.88	$14.56	$14.88	$14.88	33,261
2019-12-02	$14.75	$14.75	$14.67	$14.74	$14.74	12,296
2019-11-29	$14.90	$14.90	$14.83	$14.86	$14.86	11,195
2019-11-27	$15.15	$15.21	$14.94	$14.94	$14.94	3,915
2019-11-26	$15.29	$15.39	$15.29	$15.32	$15.32	32,063
2019-11-25	$15.83	$15.83	$15.54	$15.54	$15.54	1,973
2019-11-22	$15.69	$15.73	$15.69	$15.73	$15.73	1,264
2019-11-21	$14.90	$15.49	$14.90	$15.49	$15.49	5,331
2019-11-20	$15.60	$15.64	$15.57	$15.57	$15.57	1,756
2019-11-19	$15.41	$15.47	$15.41	$15.43	$15.43	2,981
2019-11-18	$15.41	$15.48	$15.41	$15.46	$15.46	5,736
2019-11-15	$15.42	$15.42	$15.38	$15.38	$15.38	1,461
2019-11-14	$15.40	$15.42	$15.36	$15.42	$15.42	3,358
2019-11-13	$15.83	$15.83	$15.54	$15.62	$15.62	14,408
2019-11-12	$15.84	$15.89	$15.84	$15.89	$15.89	6,735
2019-11-11	$15.81	$15.81	$15.67	$15.74	$15.74	12,344
2019-11-08	$15.73	$15.85	$15.73	$15.81	$15.81	17,513
2019-11-07	$15.64	$15.67	$15.60	$15.60	$15.60	10,597
2019-11-06	$14.10	$14.34	$14.10	$14.28	$14.28	17,230
2019-11-05	$13.42	$13.42	$13.37	$13.37	$13.37	6,209
2019-11-04	$13.38	$13.38	$13.30	$13.32	$13.32	15,360
2019-11-01	$13.27	$13.31	$13.25	$13.29	$13.29	34,025
2019-10-31	$13.53	$13.53	$13.50	$13.50	$13.50	3,088
2019-10-30	$13.10	$13.10	$13.10	$13.10	$13.10	923
2019-10-29	$13.10	$13.10	$13.00	$13.00	$13.00	4,500
2019-10-28	$13.10	$13.10	$13.04	$13.09	$13.09	3,305
2019-10-25	$13.41	$13.45	$13.41	$13.45	$13.45	2,317
2019-10-24	$13.33	$13.35	$13.31	$13.33	$13.33	16,517
2019-10-23	$13.69	$13.69	$13.37	$13.38	$13.38	3,388
2019-10-22	$13.56	$13.58	$13.55	$13.55	$13.55	13,529
2019-10-21	$13.51	$13.53	$13.51	$13.52	$13.52	2,357
2019-10-18	$13.33	$13.36	$13.31	$13.31	$13.31	4,897
2019-10-17	$13.59	$13.59	$13.44	$13.44	$13.44	5,235
2019-10-16	$13.20	$13.21	$13.18	$13.19	$13.19	5,269
2019-10-15	$13.68	$13.69	$13.67	$13.67	$13.67	1,116
2019-10-14	$13.42	$13.42	$13.40	$13.40	$13.40	593
2019-10-11	$13.43	$13.47	$13.42	$13.46	$13.46	1,411
2019-10-10	$13.28	$13.28	$13.24	$13.24	$13.24	1,287
2019-10-09	$13.43	$13.43	$13.41	$13.42	$13.42	6,669
2019-10-08	$13.32	$13.32	$13.32	$13.32	$13.32	319
2019-10-07	$13.53	$13.53	$13.46	$13.49	$13.49	822
2019-10-04	$13.73	$13.77	$13.71	$13.77	$13.77	12,189
2019-10-03	$13.44	$13.49	$13.41	$13.49	$13.49	3,098
2019-10-02	$13.27	$13.27	$13.23	$13.26	$13.26	4,436
2019-10-01	$13.21	$13.43	$13.21	$13.23	$13.23	1,051
2019-09-30	$13.44	$13.48	$13.44	$13.46	$13.46	14,251
2019-09-27	$13.31	$13.59	$13.27	$13.38	$13.38	1,703
2019-09-26	$13.55	$13.55	$13.26	$13.26	$13.26	3,585
2019-09-25	$13.44	$13.44	$13.44	$13.44	$13.44	278
2019-09-24	$13.39	$13.39	$13.36	$13.36	$13.36	2,515
2019-09-23	$13.31	$13.55	$13.31	$13.33	$13.33	1,847
2019-09-20	$13.34	$13.34	$13.28	$13.28	$13.28	1,933
2019-09-19	$12.99	$13.03	$12.97	$12.97	$12.97	6,944
2019-09-18	$12.92	$12.92	$12.85	$12.85	$12.85	1,429
2019-09-17	$12.82	$13.03	$12.82	$13.03	$13.03	5,775
2019-09-16	$13.09	$13.11	$13.09	$13.11	$13.11	1,445
2019-09-13	$13.08	$13.16	$13.08	$13.14	$13.14	2,554
2019-09-12	$12.88	$12.88	$12.87	$12.88	$12.88	2,398
2019-09-11	$12.73	$12.75	$12.70	$12.70	$12.70	3,175
2019-09-10	$12.95	$12.96	$12.93	$12.93	$12.93	8,115
2019-09-09	$13.03	$13.03	$12.99	$13.00	$13.00	5,257
2019-09-06	$13.00	$13.03	$12.99	$12.99	$12.99	734
2019-09-05	$12.75	$12.79	$12.74	$12.74	$12.74	14,147
2019-09-04	$12.29	$12.35	$12.29	$12.30	$12.30	3,461
2019-09-03	$11.95	$11.97	$11.95	$11.96	$11.96	1,477
2019-08-30	$11.71	$11.71	$11.63	$11.63	$11.63	879
2019-08-29	$11.23	$11.29	$11.23	$11.23	$11.23	7,919
2019-08-28	$11.09	$11.12	$11.09	$11.10	$11.10	5,218
2019-08-27	$11.34	$11.34	$11.32	$11.33	$11.33	4,127
2019-08-26	$11.23	$11.25	$11.22	$11.22	$11.22	2,095
2019-08-23	$11.38	$11.44	$11.31	$11.34	$11.34	16,906
2019-08-22	$11.73	$11.85	$11.68	$11.68	$11.68	1,268
2019-08-21	$11.84	$11.85	$11.80	$11.82	$11.82	17,056
2019-08-20	$11.99	$11.99	$11.95	$11.98	$11.98	5,222
2019-08-19	$11.91	$11.94	$11.91	$11.91	$11.91	3,225
2019-08-16	$11.95	$11.98	$11.91	$11.98	$11.98	8,580
2019-08-15	$11.87	$11.90	$11.80	$11.81	$11.81	5,800
2019-08-14	$11.87	$11.87	$11.76	$11.76	$11.76	7,810
2019-08-13	$12.10	$12.10	$12.01	$12.01	$12.01	10,210
2019-08-12	$12.18	$12.18	$12.11	$12.11	$12.11	6,721
2019-08-09	$12.20	$12.22	$12.18	$12.18	$12.18	10,560
2019-08-08	$11.92	$12.01	$11.91	$12.00	$12.00	4,261
2019-08-07	$11.98	$11.98	$11.73	$11.81	$11.81	1,981
2019-08-06	$11.36	$11.37	$11.35	$11.35	$11.35	3,763
2019-08-05	$11.43	$11.43	$11.30	$11.34	$11.34	3,525
2019-08-02	$11.04	$11.06	$11.01	$11.05	$11.05	5,399
2019-08-01	$11.00	$11.07	$10.98	$11.04	$11.04	18,417
2019-07-31	$10.92	$10.92	$10.83	$10.83	$10.83	9,719
2019-07-30	$10.97	$10.98	$10.96	$10.98	$10.98	6,973
2019-07-29	$10.91	$10.93	$10.91	$10.92	$10.92	7,460
2019-07-26	$10.84	$10.91	$10.84	$10.91	$10.91	9,565
2019-07-25	$10.80	$10.80	$10.72	$10.72	$10.72	6,553
2019-07-24	$10.85	$10.86	$10.83	$10.86	$10.86	5,898
2019-07-23	$10.76	$10.88	$10.76	$10.86	$10.86	11,431
2019-07-22	$10.75	$10.85	$10.75	$10.80	$10.80	2,533
2019-07-19	$11.08	$11.13	$11.03	$11.03	$11.03	8,235
2019-07-18	$10.64	$10.81	$10.64	$10.81	$10.81	2,817
2019-07-17	$10.84	$10.93	$10.84	$10.93	$10.93	1,434
2019-07-16	$11.13	$11.13	$11.00	$11.00	$11.00	4,771
2019-07-15	$11.24	$11.25	$11.24	$11.24	$11.24	27,177
2019-07-12	$11.16	$11.27	$11.14	$11.23	$11.23	2,497
2019-07-11	$11.16	$11.20	$11.16	$11.17	$11.17	2,172
2019-07-10	$11.13	$11.16	$11.13	$11.13	$11.13	14,480
2019-07-09	$10.86	$10.88	$10.86	$10.86	$10.86	5,066
2019-07-08	$11.00	$11.00	$10.80	$10.82	$10.82	8,874
2019-07-05	$11.03	$11.09	$11.03	$11.04	$11.04	2,226
2019-07-03	$11.10	$11.10	$11.06	$11.06	$11.06	951
2019-07-02	$11.27	$11.33	$11.27	$11.29	$11.29	12,013
2019-07-01	$11.23	$11.23	$11.13	$11.13	$11.13	4,395
2019-06-28	$10.98	$11.28	$10.98	$11.05	$11.05	1,645
2019-06-27	$11.18	$11.18	$10.93	$11.00	$11.00	4,971
2019-06-26	$11.12	$11.12	$11.06	$11.06	$11.06	1,113
2019-06-25	$11.27	$11.27	$11.16	$11.18	$11.18	6,722
2019-06-24	$11.14	$11.15	$11.13	$11.13	$11.13	1,920
2019-06-21	$11.09	$11.14	$11.09	$11.11	$11.11	1,671
2019-06-20	$11.21	$11.23	$11.19	$11.21	$11.21	1,973
2019-06-19	$10.95	$11.00	$10.95	$11.00	$11.00	2,507
2019-06-18	$11.24	$11.36	$11.13	$11.17	$11.17	8,084
2019-06-17	$11.28	$11.34	$11.27	$11.27	$11.27	7,803
2019-06-14	$11.45	$11.45	$11.39	$11.39	$11.39	2,794
2019-06-13	$11.49	$11.49	$11.41	$11.42	$11.42	1,812
2019-06-12	$11.62	$11.62	$11.50	$11.54	$11.54	7,820
2019-06-11	$11.63	$11.63	$11.57	$11.60	$11.60	7,725
2019-06-10	$11.93	$11.97	$11.93	$11.95	$11.95	4,341
2019-06-07	$11.92	$12.00	$11.92	$11.99	$11.99	3,760
2019-06-06	$11.87	$11.95	$11.87	$11.93	$11.93	11,908
2019-06-05	$12.09	$12.09	$12.03	$12.05	$12.05	6,438
2019-06-04	$12.16	$12.20	$12.10	$12.17	$12.17	10,223
2019-06-03	$12.30	$12.30	$12.04	$12.10	$12.10	15,157
2019-05-31	$11.74	$11.76	$11.72	$11.72	$11.72	8,086
2019-05-30	$11.77	$11.77	$11.68	$11.70	$11.70	12,622
2019-05-29	$11.95	$11.95	$11.81	$11.81	$11.81	26,224
2019-05-28	$12.13	$12.16	$12.07	$12.10	$12.10	9,873
2019-05-24	$11.90	$11.94	$11.87	$11.93	$11.93	5,713
2019-05-23	$11.70	$11.70	$11.57	$11.59	$11.59	12,891
2019-05-22	$12.01	$12.07	$11.98	$11.98	$11.98	32,837
2019-05-21	$11.90	$11.92	$11.87	$11.92	$11.92	2,409
2019-05-20	$11.79	$11.79	$11.78	$11.78	$11.78	2,356
2019-05-17	$11.95	$11.96	$11.95	$11.95	$11.95	1,821
2019-05-16	$11.75	$11.77	$11.69	$11.73	$11.73	6,509
2019-05-15	$11.53	$11.54	$11.50	$11.51	$11.51	15,550
2019-05-14	$11.55	$11.55	$11.34	$11.43	$11.43	7,750
2019-05-13	$11.34	$11.34	$11.06	$11.15	$11.15	6,394
2019-05-10	$11.06	$11.15	$10.78	$10.78	$10.78	12,142
2019-05-09	$11.32	$11.51	$11.32	$11.40	$11.40	5,566
2019-05-08	$11.54	$11.54	$11.41	$11.45	$11.45	3,871
2019-05-07	$11.62	$11.62	$11.38	$11.38	$11.38	4,586
2019-05-06	$11.19	$11.19	$11.03	$11.09	$11.09	3,706
2019-05-03	$11.19	$11.19	$11.18	$11.19	$11.19	3,372
2019-05-02	$11.05	$11.19	$11.04	$11.06	$11.06	4,227
2019-05-01	$11.12	$11.19	$11.10	$11.13	$11.13	2,608
2019-04-30	$11.19	$11.19	$11.14	$11.14	$11.14	3,686
2019-04-29	$11.08	$11.15	$11.08	$11.12	$11.12	13,594
2019-04-26	$11.19	$11.19	$11.06	$11.06	$11.06	10,316
2019-04-25	$10.93	$10.93	$10.79	$10.79	$10.79	3,103
2019-04-24	$10.80	$10.95	$10.78	$10.79	$10.79	6,319
2019-04-23	$10.78	$10.95	$10.78	$10.85	$10.85	1,306
2019-04-22	$10.56	$10.69	$10.56	$10.69	$10.69	7,231
2019-04-18	$10.38	$10.47	$10.37	$10.37	$10.37	32,103
2019-04-17	$10.77	$10.77	$10.54	$10.59	$10.59	1,482
2019-04-16	$10.84	$10.84	$10.84	$10.84	$10.84	677
2019-04-15	$10.94	$11.06	$10.94	$11.02	$11.02	2,160
2019-04-12	$11.05	$11.05	$10.80	$10.80	$10.80	2,597
2019-04-11	$11.00	$11.05	$11.00	$11.03	$11.03	7,374
2019-04-10	$11.32	$11.32	$11.00	$11.11	$11.11	6,940
2019-04-09	$10.40	$11.65	$10.40	$10.95	$10.95	15,734
2019-04-08	$30.05	$38.22	$30.05	$38.22	$9.56	5,628
2019-04-05	$25.05	$40.01	$25.05	$25.05	$6.26	2,720
2019-04-04	$43.50	$43.50	$43.50	$43.50	$10.88	4,796
2019-04-03	$42.69	$43.06	$42.69	$43.06	$10.76	1,936
2019-04-02	$42.62	$42.62	$42.62	$42.62	$10.65	3,696
2019-04-01	$43.51	$44.20	$43.51	$44.20	$11.05	4,200
2019-03-29	$43.35	$43.35	$43.35	$43.35	$10.84	2,448
2019-03-28	$43.51	$44.17	$43.51	$43.85	$10.96	12,660
2019-03-27	$42.87	$44.25	$42.51	$44.25	$11.06	7,796
2019-03-26	$43.46	$43.62	$43.31	$43.35	$10.84	21,180
2019-03-25	$43.16	$43.17	$43.02	$43.17	$10.79	3,312
2019-03-22	$44.49	$44.62	$44.28	$44.34	$11.09	10,684
2019-03-21	$43.69	$43.95	$43.69	$43.90	$10.98	11,736
2019-03-20	$43.13	$43.87	$43.13	$43.87	$10.97	2,832
2019-03-19	$44.00	$44.00	$43.70	$43.72	$10.93	28,600
2019-03-18	$44.01	$44.01	$44.01	$44.01	$11.00	2,000
2019-03-15	$44.02	$44.02	$44.00	$44.00	$11.00	3,124
2019-03-14	$43.50	$43.61	$43.50	$43.61	$10.90	6,284
2019-03-13	$44.38	$44.38	$44.38	$44.38	$11.10	1,512
2019-03-12	$44.56	$44.64	$44.48	$44.53	$11.13	13,088
2019-03-11	$44.33	$44.44	$44.20	$44.44	$11.11	15,080
2019-03-08	$44.79	$44.95	$44.79	$44.81	$11.20	4,204
2019-03-07	$45.02	$45.02	$45.02	$45.02	$11.25	2,132
2019-03-06	$45.39	$45.56	$45.39	$45.45	$11.36	7,184
2019-03-05	$44.71	$44.71	$44.71	$44.71	$11.18	1,960
2019-03-04	$46.13	$46.13	$44.69	$44.71	$11.18	171,216
2019-03-01	$44.70	$44.90	$44.70	$44.90	$11.23	4,316
2019-02-28	$44.00	$44.53	$44.00	$44.35	$11.09	22,104
2019-02-27	$43.40	$44.50	$42.82	$43.95	$10.99	38,012
2019-02-26	$44.60	$44.71	$44.57	$44.66	$11.17	12,100
2019-02-25	$44.07	$44.07	$43.90	$43.91	$10.98	16,316
2019-02-22	$44.19	$44.19	$44.04	$44.04	$11.01	5,104
2019-02-21	$43.70	$43.71	$43.70	$43.70	$10.93	4,516
2019-02-20	$43.31	$43.38	$43.22	$43.23	$10.81	25,864
2019-02-19	$42.90	$43.22	$42.90	$43.15	$10.79	14,000
2019-02-15	$44.42	$44.75	$44.42	$44.71	$11.18	31,392
2019-02-14	$43.49	$43.76	$43.49	$43.76	$10.94	10,204
2019-02-13	$42.92	$42.92	$42.85	$42.87	$10.72	3,744
2019-02-12	$42.31	$42.41	$42.31	$42.39	$10.60	15,560
2019-02-11	$41.48	$42.14	$41.48	$41.89	$10.47	19,476
2019-02-08	$43.24	$43.24	$41.70	$41.84	$10.46	7,504
2019-02-07	$41.90	$41.91	$41.78	$41.86	$10.46	12,084
2019-02-06	$42.72	$42.72	$42.53	$42.65	$10.66	7,612
2019-02-05	$41.86	$41.86	$41.83	$41.83	$10.46	15,304
2019-02-04	$41.59	$41.82	$41.58	$41.78	$10.44	16,704
2019-02-01	$41.20	$41.24	$41.20	$41.20	$10.30	19,744
2019-01-31	$41.18	$41.25	$41.13	$41.25	$10.31	9,900
2019-01-30	$41.13	$41.89	$41.07	$41.55	$10.39	16,436
2019-01-29	$41.30	$41.30	$41.06	$41.06	$10.27	35,108
2019-01-28	$40.15	$41.05	$40.15	$40.51	$10.13	40,632
2019-01-25	$40.91	$41.12	$40.91	$41.01	$10.25	71,884
2019-01-24	$41.29	$41.45	$41.29	$41.39	$10.35	24,580
2019-01-23	$42.62	$42.62	$41.56	$41.61	$10.40	39,820
2019-01-22	$41.43	$41.43	$41.12	$41.22	$10.31	25,880
2019-01-18	$41.01	$42.20	$41.01	$42.20	$10.55	11,720
2019-01-17	$41.35	$41.92	$41.35	$41.77	$10.44	18,956
2019-01-16	$41.36	$41.52	$41.06	$41.19	$10.30	74,156
2019-01-15	$42.18	$43.20	$42.18	$42.95	$10.74	95,160
2019-01-14	$36.68	$36.79	$36.65	$36.66	$9.17	54,728
2019-01-11	$36.09	$36.83	$36.09	$36.78	$9.20	33,372
2019-01-10	$33.90	$34.05	$33.83	$34.03	$8.51	19,540
2019-01-09	$33.50	$33.72	$33.35	$33.49	$8.37	27,860
2019-01-08	$34.27	$34.27	$33.65	$33.99	$8.50	180,568
2019-01-07	$31.31	$32.00	$31.24	$31.78	$7.94	139,532
2019-01-04	$30.20	$30.70	$30.14	$30.58	$7.64	25,220
2019-01-03	$30.80	$30.87	$30.70	$30.71	$7.68	47,812
2019-01-02	$29.79	$31.01	$29.79	$30.80	$7.70	36,736
2018-12-31	$30.40	$31.22	$30.40	$30.93	$7.73	323,032
2018-12-28	$29.95	$31.21	$29.95	$30.69	$7.67	48,228
2018-12-27	$30.21	$30.50	$29.84	$30.50	$7.63	178,432
2018-12-26	$28.79	$30.49	$28.79	$30.36	$7.59	84,056
2018-12-24	$28.90	$29.00	$27.97	$28.15	$7.04	59,312
2018-12-21	$28.28	$29.05	$28.28	$28.55	$7.14	149,900
2018-12-20	$29.20	$29.62	$28.85	$29.60	$7.40	112,664
2018-12-19	$29.52	$29.52	$28.49	$28.49	$7.12	78,140
2018-12-18	$28.46	$28.52	$28.29	$28.43	$7.11	221,780
2018-12-17	$28.65	$28.75	$28.35	$28.42	$7.11	109,628
2018-12-14	$28.46	$28.52	$28.07	$28.16	$7.04	49,112
2018-12-13	$29.26	$29.26	$29.03	$29.07	$7.27	45,584
2018-12-12	$28.88	$29.12	$28.85	$28.98	$7.25	76,748
2018-12-11	$28.07	$28.37	$28.02	$28.21	$7.05	151,372
2018-12-10	$27.46	$27.62	$27.24	$27.38	$6.85	209,096
2018-12-07	$27.87	$27.87	$27.32	$27.50	$6.88	60,436
2018-12-06	$27.08	$27.64	$26.77	$27.61	$6.90	86,300
2018-12-04	$27.61	$27.81	$26.84	$27.00	$6.75	207,012
2018-12-03	$28.18	$28.18	$28.00	$28.09	$7.02	67,340
2018-11-30	$28.21	$28.29	$28.09	$28.29	$7.07	19,684
2018-11-29	$28.25	$28.30	$28.12	$28.16	$7.04	39,688
2018-11-28	$29.00	$29.02	$28.58	$29.02	$7.26	50,596
2018-11-27	$29.70	$29.79	$29.46	$29.67	$7.42	190,456
2018-11-26	$29.08	$29.31	$29.08	$29.31	$7.33	181,104
2018-11-23	$29.55	$29.56	$29.42	$29.51	$7.38	15,828
2018-11-21	$29.30	$29.58	$29.30	$29.45	$7.36	101,992
2018-11-20	$31.11	$31.91	$31.11	$31.55	$7.89	86,848
2018-11-19	$33.04	$33.49	$32.72	$32.79	$8.20	44,504
2018-11-16	$32.50	$32.72	$32.41	$32.59	$8.15	31,124
2018-11-15	$32.19	$32.27	$31.97	$32.22	$8.05	20,348
2018-11-14	$32.04	$32.63	$31.92	$32.23	$8.06	31,956
2018-11-13	$32.00	$32.50	$32.00	$32.13	$8.03	77,260
2018-11-12	$32.69	$33.06	$32.43	$32.43	$8.11	34,044
2018-11-09	$32.38	$32.48	$32.28	$32.30	$8.07	15,436
2018-11-08	$32.39	$32.85	$32.25	$32.38	$8.10	29,324
2018-11-07	$31.51	$32.35	$31.51	$32.29	$8.07	38,964
2018-11-06	$32.31	$32.37	$31.45	$31.48	$7.87	207,592
2018-11-05	$34.32	$34.32	$33.76	$34.10	$8.52	35,984
2018-11-02	$34.33	$35.08	$34.00	$34.21	$8.55	33,488
2018-11-01	$33.41	$33.77	$33.36	$33.69	$8.42	136,580
2018-10-31	$33.24	$33.49	$33.24	$33.44	$8.36	40,720
2018-10-30	$33.03	$33.24	$32.87	$33.24	$8.31	68,816
2018-10-29	$33.71	$33.71	$32.81	$33.03	$8.26	59,196
2018-10-26	$33.71	$33.98	$33.64	$33.89	$8.47	44,348
2018-10-25	$34.11	$34.67	$34.09	$34.43	$8.61	37,164
2018-10-24	$34.58	$35.62	$34.25	$34.49	$8.62	18,456
2018-10-23	$35.21	$35.42	$34.73	$35.37	$8.84	91,272
2018-10-22	$35.58	$35.73	$35.55	$35.61	$8.90	27,484
2018-10-19	$36.87	$36.87	$36.42	$36.46	$9.11	25,384
2018-10-18	$37.30	$37.30	$36.33	$36.33	$9.08	57,476
2018-10-17	$37.01	$37.63	$37.01	$37.12	$9.28	45,896
2018-10-16	$37.22	$37.39	$37.00	$37.24	$9.31	32,168
2018-10-15	$37.11	$37.31	$37.09	$37.17	$9.29	14,588
2018-10-12	$37.32	$37.65	$37.07	$37.55	$9.39	40,220
2018-10-11	$37.95	$37.95	$37.53	$37.53	$9.38	31,116
2018-10-10	$39.34	$39.34	$38.57	$38.68	$9.67	56,640
2018-10-09	$38.62	$38.93	$38.62	$38.93	$9.73	12,804
2018-10-08	$38.65	$39.15	$38.65	$39.15	$9.79	18,100
2018-10-05	$39.11	$39.11	$38.91	$38.91	$9.73	14,656
2018-10-04	$39.17	$39.50	$38.87	$39.46	$9.87	23,140
2018-10-03	$39.42	$39.42	$39.36	$39.38	$9.85	6,840
2018-10-02	$39.17	$39.61	$39.17	$39.30	$9.83	56,984
2018-10-01	$38.68	$38.79	$38.68	$38.79	$9.70	90,944
2018-09-28	$39.01	$39.08	$38.94	$38.94	$9.73	12,216
2018-09-27	$39.88	$40.03	$38.77	$39.86	$9.97	15,972
2018-09-26	$39.36	$39.41	$39.11	$39.30	$9.83	40,252
2018-09-25	$39.17	$39.17	$39.03	$39.06	$9.76	34,300
2018-09-24	$38.45	$38.69	$38.45	$38.56	$9.64	24,712
2018-09-21	$38.93	$38.94	$38.71	$38.73	$9.68	43,236
2018-09-20	$39.24	$39.44	$39.24	$39.37	$9.84	51,448
2018-09-19	$40.23	$40.23	$40.12	$40.14	$10.04	37,032
2018-09-18	$39.20	$39.66	$39.20	$39.57	$9.89	34,496
2018-09-17	$38.58	$38.61	$38.44	$38.50	$9.62	42,420
2018-09-14	$38.37	$38.42	$38.35	$38.41	$9.60	18,372
2018-09-13	$38.33	$38.39	$38.33	$38.39	$9.60	16,008
2018-09-12	$38.93	$38.93	$38.60	$38.78	$9.70	30,256
2018-09-11	$38.24	$38.56	$38.24	$38.56	$9.64	68,552
2018-09-10	$38.70	$38.75	$38.61	$38.68	$9.67	38,472
2018-09-07	$38.83	$38.89	$38.68	$38.78	$9.70	19,592
2018-09-06	$39.02	$39.13	$39.02	$39.13	$9.78	17,528
2018-09-05	$39.62	$39.62	$39.30	$39.30	$9.83	41,604
2018-09-04	$40.45	$40.50	$40.30	$40.35	$10.09	87,660
2018-08-31	$41.27	$41.27	$40.98	$41.07	$10.27	13,820
2018-08-30	$40.67	$40.67	$40.18	$40.66	$10.17	28,916
2018-08-29	$41.86	$41.86	$41.42	$41.42	$10.36	36,348
2018-08-28	$41.21	$41.87	$41.00	$41.07	$10.27	52,236
2018-08-27	$41.67	$41.71	$41.58	$41.71	$10.43	42,420
2018-08-24	$40.88	$40.88	$40.60	$40.60	$10.15	11,984
2018-08-23	$40.69	$40.69	$40.12	$40.42	$10.11	142,832
2018-08-22	$40.81	$41.01	$40.81	$40.96	$10.24	43,904
2018-08-21	$40.38	$41.04	$40.25	$40.93	$10.23	293,464
2018-08-20	$41.26	$41.26	$41.02	$41.09	$10.27	11,328
2018-08-17	$40.90	$40.94	$40.59	$40.94	$10.24	9,268
2018-08-16	$40.34	$40.53	$40.34	$40.41	$10.10	9,584
2018-08-15	$40.38	$40.63	$40.38	$40.63	$10.16	7,592
2018-08-14	$40.54	$40.65	$40.54	$40.62	$10.16	7,028
2018-08-13	$39.49	$39.58	$39.49	$39.58	$9.90	9,220
2018-08-10	$39.97	$39.97	$39.77	$39.89	$9.97	19,220
2018-08-09	$41.08	$41.08	$40.97	$40.99	$10.25	17,112
2018-08-08	$40.36	$40.47	$40.34	$40.45	$10.11	55,664
2018-08-07	$40.42	$41.00	$39.95	$40.30	$10.08	101,724
2018-08-06	$40.57	$40.65	$40.21	$40.57	$10.14	42,016
2018-08-03	$40.65	$41.02	$40.65	$40.90	$10.23	18,572
2018-08-02	$41.00	$41.20	$41.00	$41.13	$10.28	29,908
2018-08-01	$40.80	$40.80	$40.38	$40.55	$10.14	44,016
2018-07-31	$40.38	$40.48	$40.15	$40.41	$10.10	20,536
2018-07-30	$40.53	$40.80	$40.39	$40.39	$10.10	30,652
2018-07-27	$40.94	$40.94	$40.74	$40.80	$10.20	36,876
2018-07-26	$40.37	$40.44	$40.37	$40.44	$10.11	5,904
2018-07-25	$39.81	$40.16	$39.81	$40.16	$10.04	46,336
2018-07-24	$40.65	$40.74	$40.40	$40.42	$10.10	38,712
2018-07-23	$40.00	$40.04	$39.84	$40.04	$10.01	31,872
2018-07-20	$39.77	$39.77	$39.65	$39.72	$9.93	36,736
2018-07-19	$39.32	$39.49	$39.32	$39.40	$9.85	36,448
2018-07-18	$39.30	$39.61	$39.30	$39.61	$9.90	48,828
2018-07-17	$39.31	$39.39	$39.16	$39.29	$9.82	67,232
2018-07-16	$38.65	$38.74	$38.63	$38.64	$9.66	35,840
2018-07-13	$37.81	$38.87	$37.81	$38.54	$9.63	28,980
2018-07-12	$38.07	$38.18	$37.87	$38.12	$9.53	60,068
2018-07-11	$37.97	$38.19	$37.80	$37.93	$9.48	39,264
2018-07-10	$39.12	$39.23	$38.94	$39.22	$9.81	60,156
2018-07-09	$38.65	$38.65	$38.50	$38.62	$9.66	74,304
2018-07-06	$37.63	$37.76	$37.60	$37.76	$9.44	89,352
2018-07-05	$37.72	$37.78	$37.55	$37.75	$9.44	50,444
2018-07-03	$37.74	$37.74	$37.09	$37.09	$9.27	44,664
2018-07-02	$37.98	$37.98	$37.65	$37.90	$9.48	39,448
2018-06-29	$37.59	$37.68	$37.56	$37.66	$9.41	79,628
2018-06-28	$37.69	$37.78	$37.69	$37.78	$9.44	35,876
2018-06-27	$38.15	$38.46	$37.86	$38.02	$9.50	51,424
2018-06-26	$37.57	$37.70	$37.53	$37.70	$9.43	14,832
2018-06-25	$37.66	$37.67	$37.39	$37.61	$9.40	15,308
2018-06-22	$37.55	$37.66	$37.55	$37.59	$9.40	6,876
2018-06-21	$37.72	$37.99	$37.51	$37.54	$9.39	13,864
2018-06-20	$37.85	$38.00	$37.37	$37.65	$9.41	9,352
2018-06-19	$37.70	$37.92	$37.54	$37.62	$9.41	64,972
2018-06-18	$37.47	$37.55	$37.44	$37.51	$9.38	10,484
2018-06-15	$37.80	$37.80	$37.33	$37.33	$9.33	8,852
2018-06-14	$37.86	$37.86	$37.78	$37.81	$9.45	7,660
2018-06-13	$37.78	$37.78	$37.42	$37.42	$9.36	24,456
2018-06-12	$37.82	$37.82	$37.23	$37.27	$9.32	48,008
2018-06-11	$37.84	$37.84	$37.54	$37.69	$9.42	18,648
2018-06-08	$37.24	$37.64	$37.24	$37.46	$9.37	49,444
2018-06-07	$37.17	$37.37	$37.14	$37.32	$9.33	49,484
2018-06-06	$38.47	$38.66	$38.40	$38.66	$9.67	43,884
2018-06-05	$38.69	$38.70	$38.62	$38.62	$9.66	13,824
2018-06-04	$38.55	$38.69	$38.50	$38.66	$9.67	20,500
2018-06-01	$36.97	$37.16	$36.86	$37.01	$9.25	65,260
2018-05-31	$35.51	$35.51	$35.31	$35.42	$8.86	48,064
2018-05-30	$34.75	$34.84	$34.20	$34.78	$8.69	47,712
2018-05-29	$35.10	$35.38	$34.38	$34.63	$8.66	83,632
2018-05-25	$34.97	$35.17	$34.97	$35.11	$8.78	13,344
2018-05-24	$34.57	$34.57	$34.35	$34.46	$8.62	16,600
2018-05-23	$35.00	$35.00	$34.63	$34.75	$8.69	10,356
2018-05-22	$35.54	$35.61	$35.13	$35.20	$8.80	36,056
2018-05-21	$35.22	$35.22	$35.00	$35.00	$8.75	8,692
2018-05-18	$35.02	$35.12	$35.02	$35.08	$8.77	6,612
2018-05-17	$35.62	$35.62	$35.23	$35.23	$8.81	7,996
2018-05-16	$35.43	$35.58	$35.42	$35.42	$8.86	9,764
2018-05-15	$35.32	$35.37	$35.14	$35.15	$8.79	14,508
2018-05-14	$35.56	$35.61	$35.55	$35.61	$8.90	3,188
2018-05-11	$36.45	$36.45	$35.42	$35.80	$8.95	16,640
2018-05-10	$37.23	$37.23	$36.90	$36.90	$9.23	12,260
2018-05-09	$36.56	$36.60	$36.54	$36.60	$9.15	11,268
2018-05-08	$36.88	$37.01	$36.87	$36.87	$9.22	13,752
2018-05-07	$37.14	$37.14	$36.94	$37.02	$9.25	6,088
2018-05-04	$36.73	$36.84	$36.64	$36.84	$9.21	17,388
2018-05-03	$36.57	$36.57	$36.57	$36.57	$9.14	3,316
2018-05-02	$36.69	$36.71	$36.56	$36.59	$9.15	8,972
2018-05-01	$37.26	$37.26	$37.07	$37.19	$9.30	36,236
2018-04-30	$37.56	$37.65	$37.45	$37.45	$9.36	11,304
2018-04-27	$37.91	$37.91	$37.53	$37.58	$9.40	8,180
2018-04-26	$37.57	$37.80	$37.52	$37.66	$9.41	9,052
2018-04-25	$37.55	$37.57	$37.50	$37.57	$9.39	6,260
2018-04-24	$37.50	$37.50	$36.85	$36.85	$9.21	9,380
2018-04-23	$36.72	$36.80	$36.69	$36.69	$9.17	8,544
2018-04-20	$37.08	$37.13	$37.06	$37.10	$9.28	13,752
2018-04-19	$37.48	$37.48	$37.24	$37.24	$9.31	3,288
2018-04-18	$37.54	$37.94	$37.54	$37.68	$9.42	4,972
2018-04-17	$37.93	$37.93	$37.38	$37.52	$9.38	18,168
2018-04-16	$37.56	$37.75	$36.85	$37.52	$9.38	228,616
2018-04-13	$36.44	$36.59	$36.44	$36.51	$9.13	9,104
2018-04-12	$36.07	$36.68	$36.07	$36.68	$9.17	8,704
2018-04-11	$37.12	$37.23	$36.87	$36.95	$9.24	16,972
2018-04-10	$37.30	$37.82	$37.30	$37.53	$9.38	13,848
2018-04-09	$37.70	$37.75	$37.57	$37.57	$9.39	17,020
2018-04-06	$38.25	$38.25	$37.42	$37.53	$9.38	8,352
2018-04-05	$38.19	$38.54	$38.19	$38.25	$9.56	44,700
2018-04-04	$37.18	$37.33	$37.18	$37.33	$9.33	11,460
2018-04-03	$36.59	$36.74	$36.51	$36.67	$9.17	10,504
2018-04-02	$37.19	$37.19	$36.81	$36.88	$9.22	14,840
2018-03-29	$38.03	$38.31	$38.03	$38.31	$9.58	7,884
2018-03-28	$37.90	$37.93	$37.66	$37.93	$9.48	14,052
2018-03-27	$38.21	$38.21	$37.70	$37.90	$9.48	19,756
2018-03-26	$37.99	$38.14	$37.97	$38.14	$9.54	18,420
2018-03-23	$37.33	$37.33	$36.89	$36.89	$9.22	9,604
2018-03-22	$38.07	$38.07	$38.07	$38.07	$9.52	7,744
2018-03-21	$37.80	$38.23	$37.80	$38.12	$9.53	37,452
2018-03-20	$37.96	$38.16	$37.96	$38.08	$9.52	16,316
2018-03-19	$37.93	$37.93	$37.54	$37.69	$9.42	13,668
2018-03-16	$38.81	$38.81	$38.40	$38.47	$9.62	13,924
2018-03-15	$39.00	$39.05	$38.89	$38.99	$9.75	12,112
2018-03-14	$39.07	$39.07	$39.07	$39.07	$9.77	12,360
2018-03-13	$39.00	$39.32	$38.99	$39.07	$9.77	30,944
2018-03-12	$38.62	$38.70	$38.61	$38.66	$9.67	36,844
2018-03-09	$38.82	$38.92	$38.74	$38.83	$9.71	8,596
2018-03-08	$38.31	$38.36	$38.31	$38.36	$9.59	3,224
2018-03-07	$38.53	$38.53	$38.46	$38.52	$9.63	4,108
2018-03-06	$38.57	$38.69	$38.53	$38.63	$9.66	11,596
2018-03-05	$37.81	$37.95	$37.71	$37.92	$9.48	7,920
2018-03-02	$37.96	$38.30	$37.83	$38.26	$9.57	68,004
2018-03-01	$39.48	$39.48	$39.01	$39.18	$9.80	20,752
2018-02-28	$40.30	$40.35	$40.04	$40.04	$10.01	6,940
2018-02-27	$40.50	$40.50	$40.33	$40.41	$10.10	13,708
2018-02-26	$39.80	$40.01	$39.75	$40.00	$10.00	26,124
2018-02-23	$38.66	$38.95	$38.66	$38.94	$9.73	20,424
2018-02-22	$38.92	$38.92	$38.52	$38.52	$9.63	159,192
2018-02-21	$39.62	$39.62	$38.74	$38.74	$9.69	48,020
2018-02-20	$39.24	$39.40	$39.24	$39.31	$9.83	19,856
2018-02-16	$39.45	$39.62	$39.40	$39.62	$9.91	13,444
2018-02-15	$38.83	$39.01	$38.81	$39.01	$9.75	10,176
2018-02-14	$37.73	$38.37	$37.73	$38.37	$9.59	8,572
2018-02-13	$38.29	$38.29	$38.25	$38.26	$9.57	8,152
2018-02-12	$37.98	$38.81	$37.98	$38.73	$9.68	6,988
2018-02-09	$37.72	$38.01	$37.72	$38.01	$9.50	3,664
2018-02-08	$37.72	$37.72	$36.98	$37.14	$9.29	48,892
2018-02-07	$37.77	$37.99	$37.63	$37.67	$9.42	53,424
2018-02-06	$37.35	$37.78	$37.16	$37.78	$9.45	11,432
2018-02-05	$37.44	$37.44	$36.41	$36.41	$9.10	16,820
2018-02-02	$38.28	$38.28	$38.00	$38.10	$9.53	4,948
2018-02-01	$38.46	$38.54	$38.36	$38.45	$9.61	19,640
2018-01-31	$38.54	$38.63	$38.45	$38.54	$9.64	25,240
2018-01-30	$38.96	$38.99	$38.96	$38.99	$9.75	5,580
2018-01-29	$38.86	$38.97	$38.82	$38.97	$9.74	6,272
2018-01-26	$39.30	$39.40	$39.28	$39.38	$9.85	26,080
2018-01-25	$38.85	$38.87	$38.75	$38.75	$9.69	13,156
2018-01-24	$39.17	$39.17	$39.01	$39.14	$9.78	5,156
2018-01-23	$39.25	$39.25	$39.07	$39.21	$9.80	35,820
2018-01-22	$38.04	$38.15	$38.04	$38.15	$9.54	8,528
2018-01-19	$38.05	$38.05	$37.94	$38.00	$9.50	15,296
2018-01-18	$38.32	$38.32	$38.21	$38.27	$9.57	6,900
2018-01-17	$38.29	$38.40	$38.29	$38.39	$9.60	5,988
2018-01-16	$38.33	$38.36	$38.14	$38.14	$9.54	6,996
2018-01-12	$38.25	$38.34	$38.19	$38.34	$9.59	9,212
2018-01-11	$39.05	$39.05	$38.69	$38.70	$9.68	58,856
2018-01-10	$40.00	$40.02	$39.60	$39.63	$9.91	54,088
2018-01-09	$40.32	$40.32	$39.92	$40.02	$10.01	8,872
2018-01-08	$40.16	$40.28	$39.98	$40.25	$10.06	26,768
2018-01-05	$40.02	$40.10	$39.78	$39.91	$9.98	26,036
2018-01-04	$39.72	$40.17	$39.72	$39.82	$9.96	21,888
2018-01-03	$38.63	$39.00	$38.34	$38.99	$9.75	9,600
2018-01-02	$38.62	$38.62	$38.37	$38.54	$9.64	13,420
2017-12-29	$38.57	$38.57	$38.39	$38.44	$9.61	8,332
2017-12-28	$38.56	$38.56	$38.20	$38.22	$9.55	8,828
2017-12-27	$38.32	$38.39	$38.21	$38.31	$9.58	15,264
2017-12-26	$37.97	$37.97	$37.97	$37.97	$9.49	1,924
2017-12-22	$38.28	$38.30	$38.25	$38.28	$9.57	10,284
2017-12-21	$38.35	$38.36	$38.24	$38.24	$9.56	5,768
2017-12-20	$37.64	$37.64	$37.64	$37.64	$9.41	1,644
2017-12-19	$37.75	$37.77	$37.58	$37.64	$9.41	6,672
2017-12-18	$37.69	$37.70	$37.66	$37.70	$9.43	6,224
2017-12-15	$37.33	$37.50	$37.33	$37.50	$9.38	14,924
2017-12-14	$37.46	$37.53	$37.40	$37.40	$9.35	8,548
2017-12-13	$37.64	$37.68	$37.43	$37.68	$9.42	9,240
2017-12-12	$37.05	$37.91	$37.05	$37.69	$9.42	8,112
2017-12-11	$38.08	$38.15	$38.08	$38.09	$9.52	2,844
2017-12-08	$38.74	$38.74	$38.14	$38.18	$9.54	29,736
2017-12-07	$37.80	$38.26	$37.80	$38.19	$9.55	13,816
2017-12-06	$38.45	$38.45	$37.90	$37.90	$9.48	5,836
2017-12-05	$39.22	$39.22	$38.64	$38.64	$9.66	8,120
2017-12-04	$38.65	$39.24	$38.29	$38.67	$9.67	38,220
2017-12-01	$40.40	$40.40	$40.04	$40.07	$10.02	27,788
2017-11-30	$41.87	$41.87	$41.26	$41.26	$10.32	59,264
2017-11-29	$41.00	$41.00	$40.92	$40.95	$10.24	5,564
2017-11-28	$41.58	$41.61	$40.97	$41.32	$10.33	10,540
2017-11-27	$40.88	$40.88	$40.56	$40.56	$10.14	8,032
2017-11-24	$40.52	$40.52	$39.74	$39.74	$9.94	16,000
2017-11-22	$40.59	$40.72	$40.45	$40.62	$10.16	17,004
2017-11-21	$40.25	$40.64	$40.25	$40.35	$10.09	25,488
2017-11-20	$39.78	$40.32	$39.78	$40.28	$10.07	475,016
2017-11-17	$39.70	$40.01	$39.64	$39.98	$10.00	752,824
2017-11-16	$38.92	$39.25	$38.92	$39.20	$9.80	865,396
2017-11-15	$38.69	$38.86	$38.68	$38.86	$9.72	6,976
2017-11-14	$38.43	$38.82	$38.43	$38.67	$9.67	24,320
2017-11-13	$38.26	$38.50	$38.26	$38.50	$9.63	9,956
2017-11-10	$38.05	$38.34	$37.86	$38.29	$9.57	13,196
2017-11-09	$37.90	$38.11	$37.50	$37.85	$9.46	9,916
2017-11-08	$38.45	$39.25	$38.23	$39.25	$9.81	37,492
2017-11-07	$38.10	$38.22	$38.10	$38.22	$9.56	10,456
2017-11-06	$37.57	$37.68	$37.54	$37.66	$9.41	12,264
2017-11-03	$37.18	$37.35	$37.16	$37.25	$9.31	68,052
2017-11-02	$37.20	$37.30	$37.12	$37.17	$9.29	21,644
2017-11-01	$37.00	$37.04	$36.93	$36.93	$9.23	19,068
2017-10-31	$36.81	$37.08	$36.76	$37.08	$9.27	20,976
2017-10-30	$36.74	$36.74	$36.60	$36.67	$9.17	10,696
2017-10-27	$36.74	$36.75	$36.71	$36.75	$9.19	4,604
2017-10-26	$36.38	$36.40	$36.24	$36.35	$9.09	32,752
2017-10-25	$36.27	$36.31	$36.16	$36.25	$9.06	11,564
2017-10-24	$35.89	$36.26	$35.89	$36.20	$9.05	34,376
2017-10-23	$36.50	$36.50	$35.84	$35.84	$8.96	9,580
2017-10-20	$36.02	$36.02	$35.31	$35.43	$8.86	15,724
2017-10-19	$35.69	$35.69	$35.28	$35.36	$8.84	33,656
2017-10-18	$35.30	$35.48	$35.30	$35.48	$8.87	18,168
2017-10-17	$35.35	$35.36	$35.25	$35.25	$8.81	16,876
2017-10-16	$35.69	$35.71	$35.55	$35.55	$8.89	5,524
2017-10-13	$35.52	$35.52	$35.52	$35.52	$8.88	4,140
2017-10-12	$34.96	$35.20	$34.96	$35.11	$8.78	33,552
2017-10-11	$34.73	$34.75	$34.66	$34.66	$8.67	13,108
2017-10-10	$34.80	$34.84	$34.68	$34.68	$8.67	7,900
2017-10-09	$34.75	$34.93	$34.75	$34.82	$8.71	16,424
2017-10-06	$34.75	$34.75	$34.74	$34.75	$8.69	16,948
2017-10-05	$34.09	$34.53	$34.09	$34.50	$8.63	20,320
2017-10-04	$34.55	$34.55	$34.39	$34.50	$8.63	77,280
2017-10-03	$34.24	$34.54	$34.24	$34.54	$8.64	83,340
2017-10-02	$34.38	$34.40	$34.27	$34.39	$8.60	13,932
2017-09-29	$33.89	$33.89	$33.66	$33.89	$8.47	39,180
2017-09-28	$33.90	$34.33	$33.80	$34.15	$8.54	21,648
2017-09-27	$34.25	$34.58	$34.21	$34.46	$8.62	29,212
2017-09-26	$33.80	$34.00	$33.78	$33.97	$8.49	285,012
2017-09-25	$34.31	$34.37	$34.22	$34.22	$8.56	585,592
2017-09-22	$34.84	$34.84	$34.42	$34.59	$8.65	15,172
2017-09-21	$34.49	$34.49	$34.23	$34.29	$8.57	25,876
2017-09-20	$34.60	$34.60	$34.40	$34.40	$8.60	14,564
2017-09-19	$35.15	$35.15	$34.49	$34.57	$8.64	114,880
2017-09-18	$34.54	$34.54	$33.68	$34.07	$8.52	41,436
2017-09-15	$34.12	$34.12	$33.98	$34.00	$8.50	21,028
2017-09-14	$34.12	$34.15	$34.06	$34.15	$8.54	10,348
2017-09-13	$34.16	$34.16	$34.06	$34.08	$8.52	47,316
2017-09-12	$34.59	$34.61	$34.55	$34.55	$8.64	32,628
2017-09-11	$34.53	$34.60	$34.46	$34.49	$8.62	598,636
2017-09-08	$34.28	$34.28	$34.15	$34.15	$8.54	42,264
2017-09-07	$34.97	$35.09	$34.92	$34.93	$8.73	236,056
2017-09-06	$34.89	$34.94	$34.85	$34.87	$8.72	30,008
2017-09-05	$34.74	$34.80	$34.69	$34.80	$8.70	15,228
2017-09-01	$34.73	$34.76	$34.64	$34.64	$8.66	10,172
2017-08-31	$34.39	$34.59	$34.39	$34.55	$8.64	36,908
2017-08-30	$34.13	$34.23	$33.51	$34.05	$8.51	28,296
2017-08-29	$34.82	$34.89	$34.76	$34.86	$8.72	41,308
2017-08-28	$34.46	$34.65	$34.41	$34.63	$8.66	30,424
2017-08-25	$34.65	$34.67	$34.58	$34.65	$8.66	54,408
2017-08-24	$34.53	$34.60	$34.50	$34.59	$8.65	37,788
2017-08-23	$34.75	$34.75	$34.69	$34.72	$8.68	22,928
2017-08-22	$34.81	$34.86	$34.80	$34.82	$8.71	32,256
2017-08-21	$34.80	$34.84	$34.79	$34.80	$8.70	19,952
2017-08-18	$34.95	$34.98	$34.89	$34.95	$8.74	28,408
2017-08-17	$34.46	$34.50	$34.22	$34.31	$8.58	108,176
2017-08-16	$34.20	$34.26	$34.09	$34.16	$8.54	39,212
2017-08-15	$33.41	$33.71	$33.41	$33.68	$8.42	265,436
2017-08-14	$33.25	$33.57	$33.25	$33.47	$8.37	942,976
2017-08-11	$33.65	$34.07	$33.54	$33.55	$8.39	26,800
2017-08-10	$34.00	$34.07	$33.57	$33.59	$8.40	17,056
2017-08-09	$34.00	$34.57	$34.00	$34.57	$8.64	20,644
2017-08-08	$36.56	$36.56	$35.78	$36.18	$9.05	41,932
2017-08-07	$37.41	$37.68	$37.41	$37.63	$9.41	5,424
2017-08-04	$37.05	$37.42	$37.05	$37.42	$9.36	25,740
2017-08-03	$36.71	$36.75	$36.61	$36.75	$9.19	13,060
2017-08-02	$37.23	$37.23	$36.83	$36.90	$9.23	13,828
2017-08-01	$37.30	$37.30	$36.71	$36.74	$9.18	10,036
2017-07-31	$36.37	$36.38	$36.33	$36.38	$9.10	26,416
2017-07-28	$36.45	$36.55	$36.39	$36.55	$9.14	19,680
2017-07-27	$36.55	$36.55	$36.48	$36.52	$9.13	5,820
2017-07-26	$36.82	$37.04	$36.81	$37.04	$9.26	11,704
2017-07-25	$37.06	$37.32	$37.06	$37.26	$9.32	18,948
2017-07-24	$37.87	$37.95	$37.82	$37.91	$9.48	8,036
2017-07-21	$37.92	$38.00	$37.90	$37.91	$9.48	9,696
2017-07-20	$37.67	$37.80	$37.67	$37.74	$9.44	20,480
2017-07-19	$37.42	$37.42	$37.23	$37.32	$9.33	8,828
2017-07-18	$37.77	$37.77	$37.56	$37.56	$9.39	4,156
2017-07-17	$37.06	$37.12	$36.97	$36.97	$9.24	6,292
2017-07-14	$37.04	$37.11	$37.04	$37.11	$9.28	26,640
2017-07-13	$37.05	$37.11	$36.94	$37.11	$9.28	14,092
2017-07-12	$37.00	$37.06	$36.78	$37.06	$9.27	19,808
2017-07-11	$36.68	$36.68	$36.57	$36.57	$9.14	6,584
2017-07-10	$36.39	$36.39	$36.20	$36.34	$9.09	8,468
2017-07-07	$35.72	$36.00	$35.72	$36.00	$9.00	11,784
2017-07-06	$35.80	$35.86	$35.79	$35.86	$8.97	16,288
2017-07-05	$35.98	$36.10	$35.86	$36.09	$9.02	214,292
2017-07-03	$36.14	$36.18	$36.05	$36.14	$9.03	1,331,424
2017-06-30	$36.69	$36.69	$36.42	$36.53	$9.13	2,741,212
2017-06-29	$36.59	$36.59	$36.43	$36.56	$9.14	50,304
2017-06-28	$36.54	$36.68	$36.54	$36.68	$9.17	29,208
2017-06-27	$36.67	$36.67	$36.51	$36.61	$9.15	9,600
2017-06-26	$36.40	$36.40	$36.21	$36.21	$9.05	12,000
2017-06-23	$36.30	$36.34	$36.30	$36.30	$9.08	19,200
2017-06-22	$36.79	$36.79	$36.41	$36.52	$9.13	11,200
2017-06-21	$35.91	$36.05	$35.88	$36.05	$9.01	21,552
2017-06-20	$35.85	$35.88	$35.77	$35.82	$8.96	17,200
2017-06-19	$35.78	$35.87	$35.78	$35.83	$8.96	16,424
2017-06-16	$36.00	$36.16	$36.00	$36.09	$9.02	19,432
2017-06-15	$35.52	$35.60	$35.46	$35.59	$8.90	33,040
2017-06-14	$35.90	$35.93	$35.87	$35.90	$8.98	13,376
2017-06-13	$35.99	$36.03	$35.81	$35.85	$8.96	209,304
2017-06-12	$36.10	$36.20	$36.01	$36.20	$9.05	43,844
2017-06-09	$36.23	$36.25	$36.06	$36.25	$9.06	30,212
2017-06-08	$36.88	$36.89	$36.88	$36.89	$9.22	11,272
2017-06-07	$37.17	$37.17	$36.97	$37.00	$9.25	40,048
2017-06-06	$37.13	$37.20	$37.10	$37.12	$9.28	13,484
2017-06-05	$37.77	$37.77	$37.67	$37.70	$9.42	31,784
2017-06-02	$37.52	$37.58	$37.35	$37.58	$9.39	34,848
2017-06-01	$36.80	$36.81	$36.70	$36.80	$9.20	93,500
2017-05-31	$36.59	$36.65	$36.59	$36.64	$9.16	315,580
2017-05-30	$36.51	$36.51	$36.25	$36.30	$9.07	32,776
2017-05-26	$37.25	$37.35	$37.25	$37.34	$9.34	30,512
2017-05-25	$37.62	$37.80	$37.62	$37.78	$9.45	18,304
2017-05-24	$37.88	$38.06	$37.88	$38.03	$9.51	14,384
2017-05-23	$38.00	$38.00	$37.74	$37.75	$9.44	28,536
2017-05-22	$37.65	$37.71	$37.54	$37.71	$9.43	12,656
2017-05-19	$37.31	$37.45	$37.28	$37.44	$9.36	12,052
2017-05-18	$37.03	$37.26	$36.98	$37.22	$9.31	33,512
2017-05-17	$38.40	$38.40	$37.40	$37.72	$9.43	142,064
2017-05-16	$39.06	$39.16	$39.00	$39.00	$9.75	20,780
2017-05-15	$38.45	$38.47	$38.40	$38.40	$9.60	14,828
2017-05-12	$37.96	$38.01	$37.93	$37.95	$9.49	9,084
2017-05-11	$38.02	$38.02	$37.80	$37.85	$9.46	15,716
2017-05-10	$37.60	$37.70	$37.60	$37.64	$9.41	17,032
2017-05-09	$37.45	$37.52	$37.43	$37.47	$9.37	20,092
2017-05-08	$37.65	$37.70	$37.60	$37.63	$9.41	14,720
2017-05-05	$38.90	$39.18	$38.53	$38.77	$9.69	54,616
2017-05-04	$38.84	$38.99	$38.39	$38.99	$9.75	29,460
2017-05-03	$39.18	$39.18	$38.66	$38.79	$9.70	38,064
2017-05-02	$38.84	$39.47	$38.50	$38.80	$9.70	25,440
2017-05-01	$38.56	$38.70	$38.53	$38.70	$9.68	6,892
2017-04-28	$38.52	$38.59	$38.50	$38.59	$9.65	28,756
2017-04-27	$38.53	$38.56	$38.48	$38.54	$9.64	10,388
2017-04-26	$38.22	$38.22	$38.14	$38.14	$9.54	15,152
2017-04-25	$38.40	$38.52	$38.40	$38.49	$9.62	79,672
2017-04-24	$37.95	$38.05	$37.95	$38.04	$9.51	15,116
2017-04-21	$37.55	$37.60	$37.51	$37.57	$9.39	21,940
2017-04-20	$37.13	$37.13	$37.04	$37.13	$9.28	20,888
2017-04-19	$37.16	$37.16	$37.10	$37.10	$9.27	24,456
2017-04-18	$37.01	$37.09	$37.01	$37.05	$9.26	14,732
2017-04-17	$37.08	$37.20	$37.08	$37.17	$9.29	16,996
2017-04-13	$37.04	$37.07	$36.96	$37.01	$9.25	14,412
2017-04-12	$36.94	$37.08	$36.90	$37.08	$9.27	9,900
2017-04-11	$37.18	$37.23	$37.14	$37.17	$9.29	14,844
2017-04-10	$37.10	$37.20	$37.10	$37.20	$9.30	7,352
2017-04-07	$37.62	$37.69	$37.54	$37.65	$9.41	19,392
2017-04-06	$37.46	$37.49	$37.43	$37.46	$9.37	20,664
2017-04-05	$38.26	$38.27	$38.10	$38.11	$9.53	14,680
2017-04-04	$38.12	$38.28	$38.12	$38.27	$9.57	13,000
2017-04-03	$38.17	$38.24	$38.05	$38.24	$9.56	19,200
2017-03-31	$38.39	$38.53	$38.39	$38.46	$9.62	5,600
2017-03-30	$38.59	$38.63	$38.57	$38.57	$9.64	12,000
2017-03-29	$39.47	$39.49	$38.98	$39.19	$9.80	16,800
2017-03-28	$39.00	$39.31	$38.80	$39.27	$9.82	16,800
2017-03-27	$38.78	$38.78	$38.27	$38.69	$9.67	6,800
2017-03-24	$38.94	$38.94	$38.35	$38.78	$9.70	6,000
2017-03-23	$38.07	$38.42	$38.07	$38.12	$9.53	36,400
2017-03-22	$37.90	$38.24	$37.77	$37.84	$9.46	16,400
2017-03-21	$38.00	$38.52	$37.90	$38.37	$9.59	26,400
2017-03-20	$37.78	$37.99	$37.78	$37.84	$9.46	10,800
2017-03-17	$37.70	$38.04	$37.70	$38.04	$9.51	6,400
2017-03-16	$37.74	$38.06	$37.63	$37.63	$9.41	20,800
2017-03-15	$36.69	$37.43	$36.69	$37.43	$9.36	12,000
2017-03-14	$37.38	$37.38	$37.07	$37.07	$9.27	6,000
2017-03-13	$36.76	$37.45	$36.76	$37.45	$9.36	33,200
2017-03-10	$36.06	$36.63	$36.06	$36.33	$9.08	8,400
2017-03-09	$36.35	$36.71	$36.35	$36.67	$9.17	32,000
2017-03-08	$35.13	$35.74	$35.13	$35.36	$8.84	21,600
2017-03-07	$35.25	$35.25	$35.05	$35.13	$8.78	10,000
2017-03-06	$34.86	$34.95	$34.86	$34.92	$8.73	13,600
2017-03-03	$35.36	$35.39	$35.16	$35.39	$8.85	15,600
2017-03-02	$35.26	$35.35	$35.20	$35.32	$8.83	16,800
2017-03-01	$35.60	$35.81	$35.59	$35.81	$8.95	22,400
2017-02-28	$35.60	$35.60	$35.26	$35.35	$8.84	33,600
2017-02-27	$35.05	$35.22	$35.04	$35.10	$8.78	20,800
2017-02-24	$35.15	$35.15	$34.68	$35.15	$8.79	10,000
2017-02-23	$34.68	$35.15	$34.68	$35.02	$8.76	16,800
2017-02-22	$34.54	$35.15	$34.54	$34.67	$8.67	24,400
2017-02-21	$34.53	$35.25	$34.53	$35.25	$8.81	16,800
2017-02-17	$34.40	$34.80	$34.31	$34.76	$8.69	46,800
2017-02-16	$34.41	$35.02	$34.41	$35.02	$8.76	17,200
2017-02-15	$34.60	$35.58	$34.60	$35.12	$8.78	31,200
2017-02-14	$35.73	$35.73	$35.23	$35.44	$8.86	9,200
2017-02-13	$35.44	$35.91	$35.44	$35.91	$8.98	19,200
2017-02-10	$35.91	$35.91	$35.54	$35.89	$8.97	15,600
2017-02-09	$35.58	$35.91	$35.01	$35.91	$8.98	51,600
2017-02-08	$35.12	$35.55	$35.12	$35.41	$8.85	24,800
2017-02-07	$35.11	$35.11	$34.42	$34.59	$8.65	22,800
2017-02-06	$34.50	$34.98	$34.41	$34.74	$8.69	19,600
2017-02-03	$34.55	$34.71	$34.43	$34.71	$8.68	40,000
2017-02-02	$35.75	$36.17	$35.05	$35.89	$8.97	41,200
2017-02-01	$34.96	$34.96	$34.44	$34.75	$8.69	38,776
2017-01-31	$33.96	$34.70	$33.96	$34.40	$8.60	19,276
2017-01-30	$34.95	$34.95	$34.53	$34.87	$8.72	20,060
2017-01-27	$34.79	$34.95	$34.79	$34.95	$8.74	20,524
2017-01-26	$35.59	$35.59	$34.54	$35.08	$8.77	15,128
2017-01-25	$34.51	$35.17	$34.45	$34.90	$8.73	69,528
2017-01-24	$35.18	$35.22	$34.72	$35.22	$8.81	186,160
2017-01-23	$34.98	$35.09	$34.77	$35.09	$8.77	168,788
2017-01-20	$34.93	$35.60	$34.93	$35.40	$8.85	1,484,412
2017-01-19	$34.80	$35.16	$34.80	$34.80	$8.70	7,944
2017-01-18	$34.55	$34.75	$34.45	$34.70	$8.68	12,036
2017-01-17	$34.84	$35.04	$34.79	$35.04	$8.76	6,236
2017-01-13	$35.55	$35.79	$35.55	$35.71	$8.93	11,800
2017-01-12	$34.91	$35.28	$34.89	$34.95	$8.74	70,952
2017-01-11	$35.77	$35.77	$35.20	$35.57	$8.89	16,656
2017-01-10	$35.73	$35.73	$35.46	$35.70	$8.93	18,412
2017-01-09	$35.65	$35.72	$35.32	$35.50	$8.87	27,008
2017-01-06	$35.33	$35.51	$35.33	$35.51	$8.88	31,564
2017-01-05	$35.20	$35.20	$35.19	$35.19	$8.80	4,152
2017-01-04	$34.51	$35.20	$34.51	$35.04	$8.76	20,372
2017-01-03	$34.50	$34.78	$34.36	$34.36	$8.59	4,992
2016-12-30	$34.45	$34.59	$34.37	$34.49	$8.62	27,220
2016-12-29	$34.40	$34.49	$34.19	$34.39	$8.60	27,952
2016-12-28	$34.05	$34.14	$33.90	$33.99	$8.50	20,716
2016-12-27	$34.30	$34.39	$34.19	$34.22	$8.55	11,048
2016-12-23	$33.29	$33.59	$33.17	$33.51	$8.38	27,308
2016-12-22	$33.91	$34.03	$33.33	$33.45	$8.36	25,728
2016-12-21	$35.23	$35.55	$35.23	$35.55	$8.89	19,152
2016-12-20	$36.84	$36.87	$36.65	$36.70	$9.18	22,748
2016-12-19	$36.85	$36.86	$36.65	$36.86	$9.22	8,032
2016-12-16	$37.09	$37.09	$36.55	$36.55	$9.14	20,036
2016-12-15	$36.63	$36.88	$36.63	$36.78	$9.19	15,428
2016-12-14	$37.17	$37.17	$36.62	$36.62	$9.16	6,344
2016-12-13	$36.50	$36.87	$36.50	$36.86	$9.22	22,336
2016-12-12	$36.51	$36.52	$36.41	$36.42	$9.11	31,452
2016-12-09	$36.52	$36.76	$36.48	$36.54	$9.14	10,888
2016-12-08	$36.01	$36.15	$35.97	$36.12	$9.03	20,088
2016-12-07	$35.70	$36.09	$35.69	$36.01	$9.00	18,936
2016-12-06	$35.71	$35.96	$35.71	$35.85	$8.96	20,484
2016-12-05	$35.68	$35.83	$35.68	$35.80	$8.95	10,264
2016-12-02	$35.70	$35.70	$35.42	$35.44	$8.86	165,048
2016-12-01	$36.04	$36.04	$35.76	$35.86	$8.97	39,888
2016-11-30	$35.96	$35.96	$35.76	$35.79	$8.95	259,160
2016-11-29	$35.99	$36.08	$35.95	$36.06	$9.02	203,328
2016-11-28	$36.03	$36.09	$35.86	$36.09	$9.02	568,648
2016-11-25	$35.75	$36.07	$35.35	$35.95	$8.99	417,840
2016-11-23	$34.54	$34.68	$34.50	$34.61	$8.65	12,448
2016-11-22	$34.13	$34.69	$34.13	$34.59	$8.65	24,376
2016-11-21	$34.20	$34.43	$34.20	$34.43	$8.61	10,720
2016-11-18	$34.39	$34.55	$34.39	$34.45	$8.61	19,552
2016-11-17	$34.21	$34.50	$34.21	$34.50	$8.63	22,172
2016-11-16	$34.18	$34.34	$34.14	$34.34	$8.59	12,928
2016-11-15	$33.77	$33.93	$33.72	$33.93	$8.48	30,564
2016-11-14	$33.33	$33.49	$33.25	$33.35	$8.34	17,348
2016-11-11	$33.69	$33.69	$33.22	$33.31	$8.33	13,712
2016-11-10	$33.56	$33.56	$33.22	$33.52	$8.38	20,052
2016-11-09	$33.85	$34.26	$33.69	$34.06	$8.52	47,144
2016-11-08	$33.52	$34.24	$33.52	$34.07	$8.52	31,808
2016-11-07	$34.21	$34.23	$33.65	$33.85	$8.46	13,708
2016-11-04	$33.65	$34.26	$33.60	$34.26	$8.57	26,008
2016-11-03	$34.95	$34.95	$34.55	$34.55	$8.64	21,488
2016-11-02	$34.15	$35.00	$34.15	$35.00	$8.75	10,756
2016-11-01	$35.64	$35.64	$35.45	$35.63	$8.91	16,980
2016-10-31	$35.78	$35.88	$35.78	$35.82	$8.96	15,252
2016-10-28	$36.08	$36.08	$35.67	$35.83	$8.96	14,860
2016-10-27	$36.12	$36.12	$35.93	$35.95	$8.99	15,628
2016-10-26	$36.06	$36.10	$36.02	$36.10	$9.03	4,736
2016-10-25	$35.89	$36.33	$35.89	$35.96	$8.99	14,540
2016-10-24	$36.40	$36.46	$35.91	$36.32	$9.08	12,908
2016-10-21	$36.72	$36.72	$36.35	$36.51	$9.13	7,376
2016-10-20	$37.09	$37.27	$36.85	$37.11	$9.28	10,552
2016-10-19	$36.99	$37.04	$36.93	$37.02	$9.26	27,224
2016-10-18	$36.34	$36.49	$36.34	$36.45	$9.11	13,892
2016-10-17	$35.47	$35.65	$35.46	$35.64	$8.91	13,832
2016-10-14	$35.57	$35.82	$35.56	$35.80	$8.95	33,176
2016-10-13	$35.60	$35.87	$35.60	$35.87	$8.97	232,508
2016-10-12	$36.35	$36.35	$35.79	$36.28	$9.07	388,208
2016-10-11	$36.42	$36.48	$36.37	$36.41	$9.10	548,620
2016-10-10	$36.28	$36.28	$36.28	$36.28	$9.07	3,452
2016-10-07	$36.20	$36.40	$35.42	$36.40	$9.10	429,728
2016-10-06	$36.07	$36.20	$36.07	$36.07	$9.02	4,540
2016-10-05	$35.98	$36.20	$35.96	$36.11	$9.03	243,456
2016-10-04	$35.99	$36.24	$35.96	$36.03	$9.01	997,844
2016-10-03	$34.63	$35.20	$34.63	$34.98	$8.74	12,852
2016-09-30	$34.80	$34.87	$34.80	$34.87	$8.72	16,768
2016-09-29	$35.19	$35.43	$35.18	$35.20	$8.80	11,036
2016-09-28	$34.85	$35.02	$34.81	$34.91	$8.73	33,232
2016-09-27	$35.13	$35.62	$35.13	$35.35	$8.84	20,312
2016-09-26	$34.80	$34.87	$34.78	$34.82	$8.71	29,188
2016-09-23	$36.00	$36.07	$35.79	$35.79	$8.95	75,596
2016-09-22	$36.63	$36.67	$36.58	$36.63	$9.16	36,032
2016-09-21	$35.87	$36.60	$35.87	$36.21	$9.05	31,936
2016-09-20	$35.29	$35.34	$35.23	$35.29	$8.82	46,876
2016-09-19	$34.77	$34.77	$34.54	$34.56	$8.64	15,456
2016-09-16	$34.23	$34.51	$34.23	$34.24	$8.56	12,908
2016-09-15	$33.06	$33.51	$33.06	$33.50	$8.37	10,976
2016-09-14	$33.43	$33.43	$33.28	$33.30	$8.33	20,688
2016-09-13	$34.12	$34.16	$33.68	$33.86	$8.47	74,632
2016-09-12	$33.85	$34.11	$33.85	$34.11	$8.53	22,440
2016-09-09	$34.15	$34.15	$34.15	$34.15	$8.54	1,272
2016-09-08	$33.45	$33.58	$33.45	$33.53	$8.38	13,616
2016-09-07	$33.45	$33.48	$33.35	$33.44	$8.36	13,984
2016-09-06	$32.91	$32.91	$32.60	$32.85	$8.21	81,016
2016-09-02	$33.29	$33.33	$33.24	$33.26	$8.32	228,172
2016-09-01	$33.30	$33.30	$33.00	$33.01	$8.25	333,836
2016-08-31	$32.56	$32.79	$32.56	$32.79	$8.20	41,848
2016-08-30	$32.51	$32.56	$32.49	$32.52	$8.13	22,224
2016-08-29	$32.60	$32.60	$32.34	$32.46	$8.12	15,672
2016-08-26	$32.69	$32.83	$32.50	$32.59	$8.15	26,516
2016-08-25	$32.60	$33.31	$32.60	$33.30	$8.33	103,156
2016-08-24	$32.19	$32.23	$32.19	$32.20	$8.05	3,216
2016-08-23	$31.92	$31.97	$31.80	$31.97	$7.99	31,852
2016-08-22	$31.54	$31.76	$31.50	$31.74	$7.93	13,560
2016-08-19	$31.91	$31.97	$31.90	$31.97	$7.99	8,344
2016-08-18	$32.09	$32.15	$32.08	$32.08	$8.02	6,416
2016-08-17	$33.46	$33.46	$33.46	$33.46	$8.37	1,628
2016-08-16	$33.29	$33.31	$33.19	$33.24	$8.31	10,324
2016-08-15	$34.09	$34.09	$34.09	$34.09	$8.52	3,172
2016-08-12	$34.17	$34.17	$33.97	$33.97	$8.49	4,000
2016-08-11	$33.67	$33.82	$33.67	$33.82	$8.46	18,788
2016-08-10	$33.50	$33.51	$33.39	$33.46	$8.36	21,312
2016-08-09	$33.11	$33.22	$33.11	$33.17	$8.29	31,484
2016-08-08	$32.60	$32.60	$32.10	$32.13	$8.03	18,804
2016-08-05	$32.17	$32.17	$31.87	$31.96	$7.99	20,116
2016-08-04	$32.65	$32.65	$32.02	$32.55	$8.14	10,560
2016-08-03	$32.89	$32.89	$32.01	$32.35	$8.09	18,860
2016-08-02	$33.53	$34.68	$33.26	$34.55	$8.64	121,112
2016-08-01	$34.58	$34.58	$34.03	$34.16	$8.54	10,464
2016-07-29	$34.41	$34.56	$34.41	$34.46	$8.62	8,492
2016-07-28	$34.43	$34.55	$34.43	$34.55	$8.64	5,868
2016-07-27	$35.13	$35.13	$34.77	$35.01	$8.75	28,472
2016-07-26	$34.52	$34.89	$34.52	$34.83	$8.71	24,324
2016-07-25	$35.85	$35.85	$35.57	$35.65	$8.91	40,756
2016-07-22	$37.04	$37.04	$36.67	$36.75	$9.19	48,200
2016-07-21	$37.34	$37.39	$37.23	$37.35	$9.34	9,592
2016-07-20	$36.90	$37.49	$36.90	$37.33	$9.33	70,832
2016-07-19	$36.65	$36.70	$36.61	$36.70	$9.18	10,716
2016-07-18	$36.68	$36.68	$36.42	$36.59	$9.15	21,552
2016-07-15	$36.57	$36.64	$36.56	$36.56	$9.14	23,684
2016-07-14	$36.45	$36.67	$36.45	$36.64	$9.16	9,492
2016-07-13	$36.46	$36.77	$36.46	$36.52	$9.13	4,504
2016-07-12	$36.46	$36.66	$36.42	$36.66	$9.17	22,304
2016-07-11	$35.60	$35.90	$35.20	$35.86	$8.97	9,936
2016-07-08	$34.48	$34.57	$34.48	$34.57	$8.64	8,584
2016-07-07	$35.43	$35.43	$35.15	$35.15	$8.79	2,348
2016-07-06	$36.11	$36.11	$35.76	$35.94	$8.99	7,824
2016-07-05	$36.87	$36.87	$36.29	$36.46	$9.12	28,456
2016-07-01	$36.82	$36.99	$36.82	$36.92	$9.23	10,568
2016-06-30	$37.25	$37.25	$36.99	$37.13	$9.28	48,068
2016-06-29	$36.85	$37.26	$36.85	$37.26	$9.32	177,332
2016-06-28	$36.20	$36.31	$36.01	$36.31	$9.08	15,004
2016-06-27	$36.77	$36.77	$35.84	$35.84	$8.96	7,460
2016-06-24	$36.93	$37.25	$36.93	$36.93	$9.23	3,116
2016-06-23	$38.65	$38.80	$38.65	$38.69	$9.67	9,764
2016-06-22	$38.85	$38.85	$38.59	$38.59	$9.65	3,688
2016-06-21	$38.72	$38.72	$38.72	$38.72	$9.68	11,068
2016-06-20	$38.99	$38.99	$38.72	$38.72	$9.68	15,204
2016-06-17	$37.89	$37.89	$37.89	$37.89	$9.47	3,472
2016-06-16	$37.46	$37.97	$37.46	$37.51	$9.38	13,184
2016-06-15	$38.60	$38.60	$38.29	$38.29	$9.57	4,508
2016-06-14	$38.14	$38.14	$38.14	$38.14	$9.54	1,676
2016-06-13	$39.54	$39.63	$39.47	$39.47	$9.87	4,716
2016-06-10	$40.19	$40.19	$39.82	$40.04	$10.01	5,752
2016-06-09	$40.90	$40.90	$40.90	$40.90	$10.23	1,176
2016-06-08	$41.42	$41.42	$41.42	$41.42	$10.36	1,396
2016-06-07	$41.63	$41.63	$41.63	$41.63	$10.41	1,160
2016-06-06	$41.15	$41.15	$41.15	$41.15	$10.29	1,456
2016-06-03	$41.09	$41.09	$41.09	$41.09	$10.27	2,864
2016-06-02	$40.95	$41.04	$40.95	$41.04	$10.26	11,552
2016-06-01	$41.52	$41.52	$41.52	$41.52	$10.38	27,928
2016-05-31	$42.02	$42.02	$42.02	$42.02	$10.51	1,436
2016-05-27	$41.13	$41.13	$41.00	$41.00	$10.25	50,632
2016-05-26	$41.28	$41.28	$41.01	$41.01	$10.25	2,072
2016-05-25	$40.56	$40.98	$40.56	$40.98	$10.25	3,956
2016-05-24	$40.35	$40.56	$40.25	$40.52	$10.13	8,276
2016-05-23	$39.65	$39.72	$39.47	$39.47	$9.87	16,276
2016-05-20	$39.49	$39.49	$39.49	$39.49	$9.87	2,092
2016-05-19	$39.35	$39.49	$39.35	$39.49	$9.87	1,956
2016-05-18	$39.44	$39.44	$39.13	$39.17	$9.79	3,732
2016-05-17	$39.09	$39.64	$39.09	$39.64	$9.91	2,236
2016-05-16	$38.32	$38.32	$38.32	$38.32	$9.58	2,084
2016-05-13	$38.52	$38.52	$38.32	$38.32	$9.58	4,692
2016-05-12	$38.22	$38.22	$38.22	$38.22	$9.56	1,896
2016-05-11	$37.69	$38.22	$37.69	$38.22	$9.56	7,848
2016-05-10	$38.25	$38.48	$38.25	$38.38	$9.59	10,212
2016-05-09	$37.38	$37.38	$37.38	$37.38	$9.35	512
2016-05-06	$37.39	$37.45	$37.38	$37.38	$9.35	7,092
2016-05-05	$38.77	$38.84	$38.77	$38.84	$9.71	2,708
2016-05-04	$38.57	$38.57	$38.50	$38.50	$9.63	8,164
2016-05-03	$39.46	$39.50	$38.49	$39.50	$9.88	9,736
2016-05-02	$39.00	$40.33	$39.00	$40.33	$10.08	9,236
2016-04-29	$39.17	$39.18	$39.00	$39.05	$9.76	6,276
2016-04-28	$40.11	$40.11	$39.41	$39.66	$9.92	8,084
2016-04-27	$40.90	$40.90	$40.89	$40.89	$10.22	3,980
2016-04-26	$41.10	$41.10	$41.10	$41.10	$10.28	0
2016-04-25	$41.09	$41.10	$41.09	$41.10	$10.28	4,092
2016-04-22	$41.24	$41.73	$41.23	$41.73	$10.43	15,864
2016-04-21	$40.70	$40.97	$40.70	$40.97	$10.24	3,940
2016-04-20	$39.88	$39.88	$39.88	$39.88	$9.97	528
2016-04-19	$39.92	$39.92	$39.88	$39.88	$9.97	2,572
2016-04-18	$39.15	$39.15	$39.15	$39.15	$9.79	632
2016-04-15	$39.15	$39.28	$39.15	$39.15	$9.79	11,056
2016-04-14	$39.25	$39.25	$38.65	$38.65	$9.66	24,512
2016-04-13	$38.40	$38.65	$38.40	$38.65	$9.66	6,992
2016-04-12	$37.74	$37.74	$37.34	$37.62	$9.41	5,964
2016-04-11	$37.44	$37.86	$37.38	$37.38	$9.35	5,512
2016-04-08	$38.16	$38.81	$38.16	$38.35	$9.59	4,000
2016-04-07	$37.74	$37.74	$37.29	$37.49	$9.37	3,720
2016-04-06	$37.50	$37.50	$37.31	$37.42	$9.36	4,416
2016-04-05	$36.68	$36.83	$36.68	$36.83	$9.21	5,472
2016-04-04	$37.91	$37.91	$37.91	$37.91	$9.48	1,328
2016-04-01	$37.24	$37.34	$37.24	$37.31	$9.33	5,336
2016-03-31	$39.02	$39.02	$38.72	$38.87	$9.72	5,052
2016-03-30	$38.67	$38.67	$38.52	$38.55	$9.64	25,292
2016-03-29	$37.13	$37.37	$36.91	$37.37	$9.34	24,864
2016-03-28	$37.89	$37.89	$37.89	$37.89	$9.47	6,176
2016-03-24	$38.08	$38.27	$38.08	$38.27	$9.57	10,172
2016-03-23	$38.62	$38.62	$38.62	$38.62	$9.66	1,000
2016-03-22	$39.00	$39.32	$39.00	$39.26	$9.82	2,812
2016-03-21	$38.82	$38.84	$38.82	$38.84	$9.71	3,100
2016-03-18	$38.88	$39.13	$38.69	$38.77	$9.69	9,016
2016-03-17	$39.01	$39.15	$39.00	$39.11	$9.78	24,060
2016-03-16	$38.30	$38.89	$38.30	$38.89	$9.72	7,788
2016-03-15	$39.25	$39.47	$39.08	$39.40	$9.85	8,992
2016-03-14	$38.91	$38.91	$38.91	$38.91	$9.73	856
2016-03-11	$38.68	$38.91	$38.68	$38.91	$9.73	13,640
2016-03-10	$38.47	$38.47	$37.76	$37.79	$9.45	23,336
2016-03-09	$38.28	$38.31	$38.14	$38.14	$9.54	11,960
2016-03-08	$37.65	$37.86	$37.56	$37.82	$9.46	4,016
2016-03-07	$37.80	$38.08	$37.79	$38.00	$9.50	54,340
2016-03-04	$39.03	$39.03	$38.70	$38.99	$9.75	7,576
2016-03-03	$38.17	$38.17	$37.93	$38.08	$9.52	15,668
2016-03-02	$38.36	$38.74	$38.35	$38.59	$9.65	28,552
2016-03-01	$36.42	$36.86	$36.40	$36.83	$9.21	34,284
2016-02-29	$36.47	$36.57	$36.47	$36.57	$9.14	5,296
2016-02-26	$36.27	$36.27	$36.27	$36.27	$9.07	3,052
2016-02-25	$36.07	$36.29	$35.83	$36.29	$9.07	8,604
2016-02-24	$35.52	$35.52	$35.16	$35.16	$8.79	8,008
2016-02-23	$35.60	$36.55	$35.56	$36.01	$9.00	9,628
2016-02-22	$36.01	$36.49	$36.01	$36.47	$9.12	8,292
2016-02-19	$35.95	$36.03	$35.93	$36.00	$9.00	23,104
2016-02-18	$36.00	$36.30	$36.00	$36.28	$9.07	4,988
2016-02-17	$35.76	$35.84	$35.73	$35.74	$8.93	24,212
2016-02-16	$35.41	$35.79	$35.41	$35.79	$8.95	10,392
2016-02-12	$34.37	$34.84	$34.16	$34.84	$8.71	14,980
2016-02-11	$35.01	$35.13	$34.98	$35.10	$8.78	5,964
2016-02-10	$35.94	$35.94	$35.56	$35.56	$8.89	5,516
2016-02-09	$35.55	$35.63	$35.20	$35.61	$8.90	134,768
2016-02-08	$36.10	$36.49	$36.10	$36.49	$9.12	12,068
2016-02-05	$39.13	$39.13	$39.13	$39.13	$9.78	1,512
2016-02-04	$39.20	$39.20	$38.70	$39.13	$9.78	8,196
2016-02-03	$38.85	$38.93	$38.61	$38.93	$9.73	16,632
2016-02-02	$39.55	$39.59	$39.40	$39.44	$9.86	11,832
2016-02-01	$39.59	$39.75	$39.43	$39.64	$9.91	12,088
2016-01-29	$38.84	$39.03	$38.79	$39.03	$9.76	29,008
2016-01-28	$38.15	$38.16	$37.90	$38.12	$9.53	9,768
2016-01-27	$38.09	$38.09	$37.80	$37.84	$9.46	8,416
2016-01-26	$37.30	$37.87	$37.30	$37.72	$9.43	44,664
2016-01-25	$36.74	$36.89	$36.53	$36.53	$9.13	48,724
2016-01-22	$36.49	$36.61	$36.43	$36.61	$9.15	17,452
2016-01-21	$35.45	$35.95	$35.45	$35.92	$8.98	9,992
2016-01-20	$36.51	$36.51	$35.92	$35.92	$8.98	14,252
2016-01-19	$37.29	$37.36	$36.91	$37.21	$9.30	14,072
2016-01-15	$37.00	$37.31	$36.43	$37.21	$9.30	11,104
2016-01-14	$37.49	$37.85	$37.49	$37.80	$9.45	12,916
2016-01-13	$38.29	$38.32	$37.56	$37.89	$9.47	844,584
2016-01-12	$37.33	$37.48	$37.27	$37.48	$9.37	7,772
2016-01-11	$37.88	$37.88	$37.43	$37.68	$9.42	29,724
2016-01-08	$37.77	$37.79	$37.37	$37.37	$9.34	5,680
2016-01-07	$37.97	$37.97	$37.45	$37.61	$9.40	3,548
2016-01-06	$39.15	$39.15	$39.14	$39.14	$9.79	3,152
2016-01-05	$39.74	$39.74	$39.47	$39.62	$9.91	4,052
2016-01-04	$39.14	$39.20	$39.14	$39.19	$9.80	13,412
2015-12-31	$39.50	$39.50	$39.48	$39.48	$9.87	2,928
2015-12-30	$39.71	$39.71	$39.63	$39.63	$9.91	5,524
2015-12-29	$39.40	$39.45	$39.36	$39.45	$9.86	26,696
2015-12-28	$38.77	$38.80	$38.77	$38.80	$9.70	4,412
2015-12-24	$38.45	$38.68	$38.45	$38.68	$9.67	3,516
2015-12-23	$38.55	$38.75	$38.55	$38.75	$9.69	3,284
2015-12-22	$38.15	$38.41	$38.13	$38.41	$9.60	26,788
2015-12-21	$38.22	$38.30	$37.92	$38.15	$9.54	71,996
2015-12-18	$38.47	$38.57	$38.43	$38.48	$9.62	11,460
2015-12-17	$39.21	$39.21	$39.21	$39.21	$9.80	1,344
2015-12-16	$38.57	$39.05	$38.57	$39.05	$9.76	12,440
2015-12-15	$37.70	$38.03	$37.70	$37.97	$9.49	9,028
2015-12-14	$38.30	$38.30	$38.15	$38.22	$9.56	11,992
2015-12-11	$37.77	$37.85	$37.75	$37.75	$9.44	6,612
2015-12-10	$38.22	$38.32	$38.22	$38.32	$9.58	2,140
2015-12-09	$39.03	$39.03	$38.51	$38.68	$9.67	29,168
2015-12-08	$38.91	$38.91	$38.68	$38.80	$9.70	27,828
2015-12-07	$39.56	$39.66	$39.53	$39.66	$9.91	11,832
2015-12-04	$39.18	$39.43	$39.18	$39.43	$9.86	18,316
2015-12-03	$39.75	$39.75	$39.30	$39.32	$9.83	17,908
2015-12-02	$38.99	$39.00	$38.81	$38.81	$9.70	8,640
2015-12-01	$39.97	$39.97	$39.97	$39.97	$9.99	4,928
2015-11-30	$39.93	$39.97	$39.93	$39.97	$9.99	2,476
2015-11-27	$40.08	$40.08	$40.08	$40.08	$10.02	72
2015-11-25	$39.96	$40.08	$39.96	$40.08	$10.02	2,488
2015-11-24	$40.20	$40.30	$40.10	$40.24	$10.06	7,900
2015-11-23	$40.24	$40.26	$40.24	$40.26	$10.07	5,232
2015-11-20	$40.47	$40.47	$40.34	$40.34	$10.09	5,060
2015-11-19	$40.20	$40.20	$40.08	$40.13	$10.03	6,372
2015-11-18	$39.88	$40.17	$39.88	$40.17	$10.04	40,232
2015-11-17	$39.78	$39.90	$39.78	$39.90	$9.98	9,332
2015-11-16	$39.53	$39.77	$39.53	$39.72	$9.93	9,448
2015-11-13	$38.52	$38.52	$38.52	$38.52	$9.63	1,864
2015-11-12	$38.49	$38.52	$38.49	$38.52	$9.63	2,076
2015-11-11	$38.95	$38.95	$38.71	$38.77	$9.69	29,956
2015-11-10	$39.25	$39.34	$39.25	$39.34	$9.84	12,736
2015-11-09	$38.93	$39.06	$38.53	$38.84	$9.71	28,244
2015-11-06	$34.22	$34.95	$34.22	$34.75	$8.69	16,640
2015-11-05	$34.28	$34.28	$34.22	$34.22	$8.56	2,360
2015-11-04	$33.88	$33.93	$33.85	$33.85	$8.46	3,148
2015-11-03	$33.85	$34.01	$33.85	$33.97	$8.49	13,212
2015-11-02	$33.72	$33.91	$33.72	$33.91	$8.48	7,920
2015-10-30	$33.72	$33.88	$33.69	$33.69	$8.42	8,736
2015-10-29	$33.31	$33.58	$33.31	$33.51	$8.38	10,352
2015-10-28	$33.29	$33.42	$33.16	$33.34	$8.34	6,652
2015-10-27	$32.91	$32.98	$32.91	$32.94	$8.23	6,056
2015-10-26	$32.39	$32.39	$32.39	$32.39	$8.10	2,872
2015-10-23	$32.99	$32.99	$32.99	$32.99	$8.25	1,528
2015-10-22	$33.09	$33.23	$33.07	$33.23	$8.31	4,508
2015-10-21	$33.19	$33.30	$33.19	$33.27	$8.32	6,376
2015-10-20	$32.30	$32.36	$32.26	$32.28	$8.07	11,444
2015-10-19	$32.16	$32.21	$32.16	$32.21	$8.05	24,256
2015-10-16	$32.47	$32.47	$32.43	$32.46	$8.12	9,884
2015-10-15	$31.79	$32.14	$31.79	$32.03	$8.01	9,836
2015-10-14	$31.64	$31.83	$31.64	$31.66	$7.92	34,008
2015-10-13	$31.56	$31.80	$31.56	$31.80	$7.95	22,248
2015-10-12	$31.71	$31.74	$31.71	$31.71	$7.93	4,664
2015-10-09	$31.61	$31.68	$31.61	$31.68	$7.92	7,640
2015-10-08	$32.22	$32.43	$32.20	$32.43	$8.11	46,148
2015-10-07	$32.72	$32.72	$32.35	$32.72	$8.18	7,932
2015-10-06	$32.55	$32.59	$32.47	$32.59	$8.15	31,824
2015-10-05	$32.57	$32.65	$32.39	$32.61	$8.15	42,976
2015-10-02	$31.12	$31.70	$31.12	$31.69	$7.92	17,796
2015-10-01	$31.29	$31.49	$31.29	$31.42	$7.86	7,284
2015-09-30	$30.94	$31.09	$30.91	$31.09	$7.77	16,192
2015-09-29	$30.55	$30.62	$30.36	$30.36	$7.59	23,448
2015-09-28	$32.35	$32.35	$31.84	$32.01	$8.00	12,184
2015-09-25	$33.03	$33.09	$33.00	$33.00	$8.25	5,292
2015-09-24	$33.83	$33.83	$33.83	$33.83	$8.46	2,704
2015-09-23	$33.84	$34.03	$33.84	$34.03	$8.51	2,728
2015-09-22	$34.01	$34.10	$33.86	$34.10	$8.53	32,396
2015-09-21	$34.58	$34.64	$34.50	$34.64	$8.66	4,260
2015-09-18	$34.58	$34.58	$34.42	$34.42	$8.61	4,836
2015-09-17	$35.15	$35.15	$35.15	$35.15	$8.79	7,256
2015-09-16	$35.41	$35.55	$35.34	$35.55	$8.89	10,692
2015-09-15	$34.81	$35.04	$34.77	$35.04	$8.76	9,256
2015-09-14	$34.24	$34.27	$34.21	$34.27	$8.57	3,464
2015-09-11	$34.39	$34.53	$34.26	$34.51	$8.63	8,124
2015-09-10	$34.48	$34.52	$34.34	$34.52	$8.63	100,780
2015-09-09	$35.33	$35.33	$34.55	$34.55	$8.64	8,148
2015-09-08	$33.82	$33.97	$33.75	$33.84	$8.46	15,780
2015-09-04	$34.13	$34.13	$33.99	$34.08	$8.52	24,620
2015-09-03	$34.81	$34.81	$34.65	$34.74	$8.69	9,940
2015-09-02	$34.36	$34.39	$34.17	$34.33	$8.58	11,420
2015-09-01	$34.53	$34.53	$34.14	$34.14	$8.54	8,116
2015-08-31	$36.56	$36.69	$36.44	$36.48	$9.12	14,904
2015-08-28	$36.51	$36.65	$36.49	$36.64	$9.16	7,036
2015-08-27	$36.23	$36.34	$36.22	$36.24	$9.06	9,352
2015-08-26	$34.86	$35.67	$34.79	$35.56	$8.89	9,668

Olympus Corp (OCPNY) News Headlines

Recent Olympus Corp (OCPNY) News

Similar Companies to Olympus Corp (OCPNY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Olympus Corp (OCPNY) Exchange: PINK