Oppenheimer Holdings Inc - Class A (OPY) Stock

Data as of April 23, 2024

$37.66 ($0.18) 0.48%

Oppenheimer Holdings Inc - Class A - Daily Information

Click for more stock information on Oppenheimer Holdings Inc - Class A.

Daily Information	Data
Date	April 23, 2024
Open	$37.50
Previous Close	$37.66
High	$37.89
Low	$37.32
Adjusted Open	$37.50
Previous Adjusted Close	$37.66
Adjusted High	$37.89
Adjusted Low	$37.32

About Oppenheimer Holdings Inc - Class A (OPY)

Oppenheimer Holdings Inc. - Class A is a financial services company offering equity and fixed income securities services and advice on mergers, acquisitions and other corporate finance activities. The company was founded in 1962 in New York and has continued to expand throughout its history. Today, Oppenheimer Holdings Inc. - Class A services more than 1,500 institutional clients and more than 6,000 other individual clients throughout the United States. With a staff of more than 2,000 employees, the company has operations in seven states and is committed to providing impeccable advice and exceptional service to its customers. As the company continues to grow, it is also dedicated to developing its investment banking, asset management and advisory services to meet the needs of an ever-evolving industry.

Invest in Oppenheimer Holdings Inc - Class A (OPY)

Join over 15 million registered users who invest on eToro.

Built to help smart investors invest smarter.

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

Historical Stock Data for Oppenheimer Holdings Inc - Class A (OPY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$37.50	$37.89	$37.32	$37.66	$37.66	12,232
2024-04-18	$37.00	$37.48	$36.93	$37.48	$37.48	22,969
2024-04-17	$37.59	$37.87	$37.05	$37.19	$37.19	21,049
2024-04-16	$37.26	$37.59	$37.01	$37.37	$37.37	22,178
2024-04-15	$37.95	$38.10	$37.31	$37.42	$37.42	22,030
2024-04-12	$37.83	$37.83	$37.43	$37.62	$37.62	17,540
2024-04-11	$37.78	$38.18	$37.76	$37.92	$37.92	16,951
2024-04-10	$38.63	$38.63	$37.59	$38.26	$38.26	26,494
2024-04-09	$38.16	$38.78	$38.03	$38.78	$38.78	31,301
2024-04-08	$38.72	$38.76	$38.32	$38.38	$38.38	14,928
2024-04-05	$38.25	$38.53	$37.92	$38.44	$38.44	22,477
2024-04-04	$39.11	$39.36	$38.25	$38.33	$38.33	16,883
2024-04-03	$38.39	$39.15	$38.39	$39.07	$39.07	12,471
2024-04-02	$38.96	$39.18	$38.25	$38.54	$38.54	30,480
2024-04-01	$39.75	$40.00	$39.18	$39.24	$39.24	26,382
2024-03-28	$40.07	$40.20	$39.88	$39.92	$39.92	27,275
2024-03-27	$39.66	$39.83	$39.46	$39.74	$39.74	22,761
2024-03-26	$39.36	$39.71	$39.13	$39.36	$39.36	26,304
2024-03-25	$39.57	$40.14	$39.34	$39.36	$39.36	28,763
2024-03-22	$39.64	$39.74	$39.21	$39.65	$39.65	30,363
2024-03-21	$38.97	$39.75	$38.91	$39.49	$39.49	41,993
2024-03-20	$37.49	$39.00	$37.37	$38.96	$38.96	44,062
2024-03-19	$37.21	$38.32	$37.14	$37.45	$37.45	46,927
2024-03-18	$38.43	$38.57	$37.30	$37.30	$37.30	37,955
2024-03-15	$37.59	$38.73	$37.59	$38.57	$38.57	48,860
2024-03-14	$38.52	$38.62	$37.73	$37.73	$37.73	28,185
2024-03-13	$39.29	$39.29	$38.61	$38.70	$38.70	39,753
2024-03-12	$38.70	$39.32	$38.70	$39.10	$39.10	32,636
2024-03-11	$39.26	$39.42	$38.70	$39.16	$39.16	39,056
2024-03-08	$38.82	$39.40	$38.82	$39.07	$39.07	26,976
2024-03-07	$38.89	$39.34	$38.54	$38.78	$38.78	31,348
2024-03-06	$39.14	$39.33	$38.58	$38.59	$38.59	42,777
2024-03-05	$38.17	$39.34	$38.17	$38.77	$38.77	44,795
2024-03-04	$39.68	$40.63	$38.24	$38.25	$38.25	88,869
2024-03-01	$38.21	$38.67	$38.03	$38.59	$38.59	27,118
2024-02-29	$37.99	$38.51	$37.99	$38.30	$38.30	26,130
2024-02-28	$38.62	$38.76	$37.83	$37.94	$37.94	33,373
2024-02-27	$39.09	$39.18	$38.61	$38.75	$38.75	22,900
2024-02-26	$39.42	$39.67	$39.07	$39.08	$39.08	17,292
2024-02-23	$39.90	$40.32	$39.54	$39.64	$39.64	30,373
2024-02-22	$39.40	$39.83	$39.40	$39.71	$39.71	38,204
2024-02-21	$39.44	$39.73	$38.87	$39.26	$39.26	21,408
2024-02-20	$38.80	$39.64	$38.80	$39.34	$39.34	24,635
2024-02-16	$38.85	$39.39	$38.80	$39.09	$39.09	46,789
2024-02-15	$38.71	$39.33	$38.70	$39.20	$39.20	22,952
2024-02-14	$38.03	$38.88	$37.53	$38.71	$38.71	32,983
2024-02-13	$38.43	$38.43	$37.52	$37.67	$37.67	37,638
2024-02-12	$38.78	$39.21	$38.78	$38.84	$38.84	21,474
2024-02-09	$38.56	$39.27	$38.08	$39.08	$39.08	23,999
2024-02-08	$38.53	$38.79	$37.93	$38.77	$38.77	34,396
2024-02-07	$38.34	$38.74	$37.93	$38.56	$38.41	31,505
2024-02-06	$38.23	$38.80	$38.23	$38.40	$38.25	34,014
2024-02-05	$38.35	$38.75	$37.99	$38.56	$38.41	33,526
2024-02-02	$38.37	$39.33	$38.13	$38.79	$38.64	36,424
2024-02-01	$37.23	$38.89	$37.23	$38.51	$38.36	62,914
2024-01-31	$38.35	$38.64	$37.28	$37.38	$37.24	41,517
2024-01-30	$38.32	$38.82	$38.00	$38.31	$38.16	69,563
2024-01-29	$37.89	$38.58	$37.89	$38.57	$38.42	37,581
2024-01-26	$39.98	$39.98	$38.72	$38.85	$38.85	45,065
2024-01-25	$38.86	$39.89	$38.43	$39.89	$39.89	57,008
2024-01-24	$39.57	$39.57	$38.74	$38.88	$38.88	22,824
2024-01-23	$38.83	$39.47	$38.36	$39.25	$39.25	45,339
2024-01-22	$39.17	$39.51	$38.75	$38.99	$38.99	18,982
2024-01-19	$38.58	$39.04	$38.35	$38.94	$38.94	27,124
2024-01-18	$39.01	$39.19	$38.23	$38.72	$38.72	17,243
2024-01-17	$38.12	$38.84	$38.12	$38.84	$38.84	55,734
2024-01-16	$39.07	$39.22	$37.91	$38.27	$38.27	37,038
2024-01-12	$39.69	$39.90	$38.57	$39.27	$39.27	28,044
2024-01-11	$39.42	$39.63	$39.05	$39.41	$39.41	19,620
2024-01-10	$39.13	$39.44	$38.98	$39.43	$39.43	25,826
2024-01-09	$40.36	$40.38	$39.39	$39.39	$39.39	45,340
2024-01-08	$40.63	$40.64	$40.03	$40.57	$40.57	65,480
2024-01-05	$40.76	$41.26	$40.76	$40.78	$40.78	23,968
2024-01-04	$40.75	$41.48	$40.75	$40.91	$40.91	57,850
2024-01-03	$40.94	$41.16	$40.51	$40.66	$40.66	57,308
2024-01-02	$40.95	$41.38	$40.82	$41.31	$41.31	35,688
2023-12-29	$41.68	$41.91	$41.15	$41.32	$41.32	32,390
2023-12-28	$41.37	$41.85	$41.28	$41.71	$41.71	61,156
2023-12-27	$41.04	$41.38	$40.95	$41.30	$41.30	20,587
2023-12-26	$40.80	$41.50	$40.55	$41.22	$41.22	32,539
2023-12-22	$40.97	$41.68	$40.61	$41.07	$41.07	74,656
2023-12-21	$40.45	$41.06	$40.24	$40.87	$40.87	43,733
2023-12-20	$41.15	$41.44	$40.26	$40.33	$40.33	56,141
2023-12-19	$40.12	$41.23	$40.05	$40.88	$40.88	67,745
2023-12-18	$40.22	$40.62	$39.50	$40.07	$40.07	75,098
2023-12-15	$40.52	$41.02	$40.23	$40.27	$40.27	39,093
2023-12-14	$40.91	$41.35	$40.70	$40.70	$40.70	37,688
2023-12-13	$40.29	$40.94	$39.92	$40.44	$40.44	57,725
2023-12-12	$40.51	$40.89	$40.05	$40.46	$40.46	23,495
2023-12-11	$40.81	$41.00	$40.41	$40.63	$40.63	27,523
2023-12-08	$40.88	$41.22	$39.19	$41.05	$41.05	29,957
2023-12-07	$40.42	$41.12	$40.42	$40.87	$40.87	32,756
2023-12-06	$41.05	$41.31	$40.05	$40.41	$40.41	44,417
2023-12-05	$40.75	$41.27	$40.71	$40.79	$40.79	57,020
2023-12-04	$40.46	$40.92	$40.41	$40.85	$40.85	40,804
2023-12-01	$39.71	$40.79	$39.71	$40.44	$40.44	100,071
2023-11-30	$39.71	$40.42	$39.64	$39.81	$39.81	33,612
2023-11-29	$40.36	$40.61	$39.67	$39.72	$39.72	32,699
2023-11-28	$40.70	$40.93	$39.77	$39.98	$39.98	72,663
2023-11-27	$40.68	$41.19	$40.49	$40.61	$40.61	81,509
2023-11-24	$40.13	$41.27	$40.13	$40.81	$40.81	57,909
2023-11-22	$39.68	$40.39	$39.46	$39.98	$39.98	98,124
2023-11-21	$39.46	$39.65	$39.16	$39.39	$39.39	46,137
2023-11-20	$39.01	$39.62	$38.40	$39.62	$39.62	93,469
2023-11-17	$39.29	$39.92	$38.86	$38.97	$38.97	67,148
2023-11-16	$39.26	$39.65	$38.65	$39.11	$39.11	117,780
2023-11-15	$38.54	$39.26	$38.29	$39.02	$39.02	106,285
2023-11-14	$38.42	$38.94	$38.24	$38.68	$38.68	90,469
2023-11-13	$37.82	$38.50	$37.81	$37.95	$37.95	91,648
2023-11-10	$37.50	$38.45	$37.49	$38.15	$38.15	40,589
2023-11-09	$36.95	$37.80	$36.95	$37.48	$37.48	34,576
2023-11-08	$37.20	$37.57	$36.85	$37.27	$37.27	66,746
2023-11-07	$37.87	$38.00	$37.29	$37.32	$37.32	26,597
2023-11-06	$36.64	$37.52	$36.28	$37.31	$37.31	34,966
2023-11-03	$36.76	$37.48	$36.00	$36.58	$36.58	41,049
2023-11-02	$35.74	$36.59	$35.57	$36.33	$36.33	85,262
2023-11-01	$35.11	$36.13	$35.11	$35.68	$35.68	152,999
2023-10-31	$34.55	$35.17	$34.21	$35.07	$35.07	40,056
2023-10-30	$33.75	$34.70	$33.17	$34.49	$34.49	35,092
2023-10-27	$33.44	$34.61	$33.44	$33.71	$33.71	41,834
2023-10-26	$32.82	$34.17	$32.82	$33.79	$33.79	31,534
2023-10-25	$33.56	$33.77	$33.15	$33.64	$33.64	25,728
2023-10-24	$34.61	$34.72	$33.77	$33.91	$33.91	23,456
2023-10-23	$35.00	$35.00	$34.14	$34.47	$34.47	34,836
2023-10-20	$35.54	$35.85	$35.10	$35.13	$35.13	29,765
2023-10-19	$35.75	$36.07	$35.35	$35.45	$35.45	33,607
2023-10-18	$36.48	$37.11	$35.62	$35.74	$35.74	26,841
2023-10-17	$36.36	$37.01	$36.20	$36.80	$36.80	58,434
2023-10-16	$36.32	$36.98	$36.32	$36.41	$36.41	33,676
2023-10-13	$36.61	$36.80	$35.52	$36.16	$36.16	99,680
2023-10-12	$36.73	$37.00	$36.24	$36.41	$36.41	76,529
2023-10-11	$36.89	$37.08	$36.31	$36.76	$36.76	92,576
2023-10-10	$37.27	$37.55	$36.56	$36.64	$36.64	63,110
2023-10-09	$36.25	$37.52	$36.25	$37.05	$37.05	34,238
2023-10-06	$36.14	$36.96	$36.10	$36.61	$36.61	51,430
2023-10-05	$36.98	$37.31	$36.18	$36.23	$36.23	51,159
2023-10-04	$36.75	$37.14	$36.11	$37.05	$37.05	109,864
2023-10-03	$36.72	$37.37	$36.27	$36.75	$36.75	72,908
2023-10-02	$38.33	$38.33	$36.72	$37.06	$37.06	21,802
2023-09-29	$37.75	$38.79	$37.75	$38.31	$38.31	55,531
2023-09-28	$37.83	$38.30	$37.46	$37.58	$37.58	63,745
2023-09-27	$37.55	$38.43	$37.55	$37.65	$37.65	60,135
2023-09-26	$37.68	$38.28	$37.42	$37.46	$37.46	102,264
2023-09-25	$37.33	$38.07	$37.16	$37.94	$37.94	40,600
2023-09-22	$37.77	$38.28	$37.45	$37.46	$37.46	25,516
2023-09-21	$37.83	$38.09	$37.29	$37.92	$37.92	57,537
2023-09-20	$38.89	$39.04	$37.78	$37.78	$37.78	17,090
2023-09-19	$38.29	$39.00	$38.10	$38.70	$38.70	21,113
2023-09-18	$38.32	$38.56	$37.84	$38.42	$38.42	17,768
2023-09-15	$38.15	$38.74	$38.00	$38.19	$38.19	47,822
2023-09-14	$38.25	$38.90	$38.05	$38.44	$38.44	66,764
2023-09-13	$38.36	$38.74	$37.76	$38.20	$38.20	81,186
2023-09-12	$36.87	$38.49	$36.76	$38.26	$38.26	64,142
2023-09-11	$38.11	$38.11	$36.84	$36.88	$36.88	13,521
2023-09-08	$37.60	$38.29	$37.58	$37.85	$37.85	29,985
2023-09-07	$36.77	$37.64	$36.77	$37.58	$37.58	24,530
2023-09-06	$37.11	$37.60	$36.47	$36.99	$36.99	35,421
2023-09-05	$38.23	$38.31	$37.19	$37.35	$37.35	32,029
2023-09-01	$38.23	$38.74	$38.02	$38.39	$38.39	29,384
2023-08-31	$38.54	$38.60	$37.90	$38.10	$38.10	19,313
2023-08-30	$38.64	$39.05	$38.45	$38.59	$38.59	21,380
2023-08-29	$38.58	$39.13	$37.96	$38.73	$38.73	16,653
2023-08-28	$38.41	$38.84	$37.60	$38.57	$38.57	18,980
2023-08-25	$38.34	$38.64	$38.03	$38.39	$38.39	26,131
2023-08-24	$37.94	$38.60	$37.94	$38.14	$38.14	22,734
2023-08-23	$37.55	$38.20	$37.34	$37.88	$37.88	13,964
2023-08-22	$38.16	$38.24	$37.50	$37.67	$37.67	26,670
2023-08-21	$38.67	$38.67	$38.07	$38.09	$38.09	25,147
2023-08-18	$38.16	$38.78	$38.14	$38.62	$38.62	24,111
2023-08-17	$38.73	$38.76	$38.27	$38.40	$38.40	22,043
2023-08-16	$38.74	$39.27	$38.64	$38.74	$38.74	25,103
2023-08-15	$38.31	$38.68	$38.12	$38.53	$38.53	23,891
2023-08-14	$38.22	$38.62	$37.86	$38.49	$38.49	36,558
2023-08-11	$38.31	$38.66	$38.10	$38.51	$38.51	29,847
2023-08-10	$38.23	$38.98	$37.78	$38.52	$38.52	28,050
2023-08-09	$38.38	$38.72	$38.16	$38.28	$38.13	31,772
2023-08-08	$38.40	$38.74	$37.71	$38.65	$38.65	31,107
2023-08-07	$38.22	$39.00	$38.02	$38.90	$38.90	26,863
2023-08-04	$38.09	$38.60	$38.00	$38.14	$38.14	30,836
2023-08-03	$38.35	$38.45	$38.06	$38.16	$38.16	31,599
2023-08-02	$38.00	$38.43	$37.80	$38.35	$38.35	35,475
2023-08-01	$38.20	$38.79	$38.00	$38.30	$38.30	30,563
2023-07-31	$40.34	$40.34	$38.11	$38.11	$38.11	38,412
2023-07-28	$40.44	$40.56	$39.56	$40.46	$40.46	57,885
2023-07-27	$41.25	$41.25	$39.98	$40.39	$40.39	28,961
2023-07-26	$41.23	$41.67	$40.99	$41.25	$41.25	24,997
2023-07-25	$42.04	$42.12	$40.90	$41.27	$41.27	39,870
2023-07-24	$41.84	$42.41	$41.07	$42.32	$42.32	21,400
2023-07-21	$42.18	$42.25	$41.82	$41.98	$41.98	19,244
2023-07-20	$42.39	$42.41	$41.86	$42.02	$42.02	29,703
2023-07-19	$42.36	$42.36	$41.53	$42.28	$42.28	38,317
2023-07-18	$40.93	$42.38	$40.93	$42.33	$42.33	40,351
2023-07-17	$40.50	$41.41	$40.49	$40.92	$40.92	35,599
2023-07-14	$41.36	$41.36	$40.23	$40.68	$40.68	26,810
2023-07-13	$40.76	$41.51	$40.71	$41.42	$41.42	32,115
2023-07-12	$40.34	$40.96	$40.26	$40.80	$40.80	39,522
2023-07-11	$39.45	$39.95	$38.82	$39.94	$39.94	44,528
2023-07-10	$38.97	$39.59	$38.78	$39.30	$39.30	27,049
2023-07-07	$38.68	$39.15	$38.35	$39.11	$39.11	71,370
2023-07-06	$39.38	$39.48	$38.57	$38.63	$38.63	53,834
2023-07-05	$39.91	$39.91	$39.34	$39.62	$39.62	62,291
2023-07-03	$40.40	$40.48	$39.90	$39.98	$39.98	17,388
2023-06-30	$40.91	$40.91	$39.94	$40.18	$40.18	81,748
2023-06-29	$39.75	$41.59	$39.75	$40.69	$40.69	101,684
2023-06-28	$39.55	$39.89	$39.37	$39.65	$39.65	85,364
2023-06-27	$39.50	$39.93	$39.48	$39.50	$39.50	105,842
2023-06-26	$39.59	$40.07	$38.53	$39.41	$39.41	134,583
2023-06-23	$39.60	$40.47	$39.42	$39.46	$39.46	1,173,354
2023-06-22	$39.02	$39.89	$38.81	$39.77	$39.77	96,595
2023-06-21	$39.01	$39.64	$39.01	$39.16	$39.16	69,901
2023-06-20	$39.80	$39.83	$38.85	$39.03	$39.03	103,744
2023-06-16	$39.81	$40.41	$39.52	$40.05	$40.05	131,621
2023-06-15	$39.05	$39.73	$38.90	$39.60	$39.60	52,937
2023-06-14	$39.50	$39.60	$39.08	$39.15	$39.15	63,337
2023-06-13	$39.19	$39.73	$39.19	$39.42	$39.42	63,562
2023-06-12	$39.42	$39.73	$38.94	$39.11	$39.11	65,110
2023-06-09	$39.42	$39.51	$38.54	$39.41	$39.41	72,283
2023-06-08	$40.28	$40.28	$39.35	$39.65	$39.65	56,900
2023-06-07	$40.08	$40.97	$40.02	$40.51	$40.51	82,990
2023-06-06	$38.53	$40.50	$38.50	$40.01	$40.01	56,494
2023-06-05	$38.82	$39.05	$38.45	$38.71	$38.71	54,086
2023-06-02	$39.51	$39.66	$39.06	$39.15	$39.15	64,480
2023-06-01	$38.81	$39.09	$38.20	$39.08	$39.08	78,855
2023-05-31	$38.39	$39.70	$38.21	$39.21	$39.21	141,416
2023-05-30	$36.96	$37.00	$35.96	$36.02	$36.02	26,178
2023-05-26	$37.00	$37.59	$36.99	$37.10	$37.10	30,946
2023-05-25	$37.27	$37.47	$36.87	$37.00	$37.00	25,309
2023-05-24	$37.84	$37.84	$37.20	$37.27	$37.27	33,834
2023-05-23	$37.75	$38.19	$37.65	$37.87	$37.87	30,235
2023-05-22	$37.84	$38.02	$37.39	$37.66	$37.66	49,386
2023-05-19	$37.51	$37.71	$36.65	$37.66	$37.66	53,877
2023-05-18	$37.21	$37.79	$37.09	$37.66	$37.66	39,387
2023-05-17	$36.68	$37.55	$36.55	$37.29	$37.29	36,184
2023-05-16	$36.87	$36.96	$36.43	$36.46	$36.46	21,066
2023-05-15	$36.96	$37.61	$36.91	$36.96	$36.96	35,010
2023-05-12	$36.86	$37.06	$36.62	$36.94	$36.94	27,405
2023-05-11	$36.77	$36.98	$36.28	$36.76	$36.76	43,664
2023-05-10	$38.55	$38.55	$36.86	$37.27	$37.27	70,817
2023-05-09	$37.20	$38.17	$37.00	$37.95	$37.95	32,067
2023-05-08	$37.15	$37.88	$37.03	$37.54	$37.54	55,724
2023-05-05	$36.43	$37.14	$36.43	$36.93	$36.93	54,215
2023-05-04	$37.22	$37.22	$35.75	$35.90	$35.90	76,050
2023-05-03	$37.04	$38.11	$36.75	$37.45	$37.45	51,347
2023-05-02	$37.45	$37.45	$36.22	$36.88	$36.88	73,035
2023-05-01	$37.22	$38.44	$37.22	$37.76	$37.76	43,047
2023-04-28	$37.86	$38.35	$37.33	$37.39	$37.39	49,938
2023-04-27	$38.10	$38.42	$37.76	$38.18	$38.18	25,365
2023-04-26	$38.63	$38.81	$37.57	$38.09	$38.09	50,617
2023-04-25	$38.88	$39.26	$38.38	$38.89	$38.89	44,672
2023-04-24	$39.11	$39.37	$38.70	$38.94	$38.94	46,490
2023-04-21	$39.66	$39.94	$38.95	$38.99	$38.99	40,869
2023-04-20	$38.95	$39.57	$38.95	$39.53	$39.53	41,415
2023-04-19	$38.06	$39.09	$38.06	$39.04	$39.04	40,279
2023-04-18	$37.49	$38.28	$37.31	$38.19	$38.19	44,774
2023-04-17	$36.70	$37.31	$36.53	$37.25	$37.25	39,680
2023-04-14	$37.36	$37.36	$36.59	$36.70	$36.70	32,332
2023-04-13	$36.93	$37.36	$36.89	$37.01	$37.01	27,958
2023-04-12	$37.33	$37.33	$36.75	$36.87	$36.87	27,811
2023-04-11	$37.12	$37.83	$37.10	$37.10	$37.10	46,101
2023-04-10	$36.79	$37.18	$36.60	$36.91	$36.91	61,231
2023-04-06	$36.70	$37.04	$36.49	$36.77	$36.77	58,664
2023-04-05	$36.97	$37.24	$36.50	$36.70	$36.70	44,669
2023-04-04	$38.75	$38.75	$37.14	$37.33	$37.33	46,007
2023-04-03	$39.15	$39.15	$38.30	$38.52	$38.52	61,927
2023-03-31	$38.57	$39.27	$38.28	$39.15	$39.15	57,652
2023-03-30	$38.96	$38.97	$38.05	$38.41	$38.41	62,565
2023-03-29	$38.87	$38.93	$38.45	$38.84	$38.84	27,565
2023-03-28	$38.51	$38.91	$38.22	$38.62	$38.62	52,720
2023-03-27	$38.86	$39.07	$38.56	$38.56	$38.56	41,410
2023-03-24	$37.78	$38.53	$37.41	$38.31	$38.31	59,207
2023-03-23	$39.01	$39.31	$37.92	$38.21	$38.21	67,687
2023-03-22	$39.70	$40.14	$38.77	$38.85	$38.85	72,566
2023-03-21	$40.08	$40.55	$39.63	$39.74	$39.74	68,390
2023-03-20	$39.56	$40.02	$39.15	$39.34	$39.34	40,926
2023-03-17	$40.24	$40.24	$39.15	$39.18	$39.18	76,289
2023-03-16	$38.74	$41.28	$38.74	$40.64	$40.64	94,079
2023-03-15	$38.81	$39.27	$38.44	$39.16	$39.16	94,247
2023-03-14	$39.32	$40.74	$39.32	$39.88	$39.88	74,156
2023-03-13	$38.55	$39.40	$38.12	$38.13	$38.13	64,700
2023-03-10	$40.22	$40.63	$39.33	$39.48	$39.48	88,003
2023-03-09	$42.07	$42.32	$40.86	$40.90	$40.90	79,819
2023-03-08	$43.42	$43.87	$42.30	$42.30	$42.30	82,143
2023-03-07	$44.33	$44.60	$43.67	$43.71	$43.71	81,319
2023-03-06	$44.66	$44.79	$43.74	$44.35	$44.35	161,779
2023-03-03	$44.77	$44.99	$44.33	$44.54	$44.54	107,125
2023-03-02	$43.35	$44.77	$42.91	$44.63	$44.63	69,766
2023-03-01	$43.98	$44.36	$43.47	$43.66	$43.66	102,842
2023-02-28	$44.18	$44.75	$44.05	$44.09	$44.09	69,127
2023-02-27	$44.74	$45.18	$43.90	$44.13	$44.13	67,653
2023-02-24	$44.00	$44.67	$43.19	$44.60	$44.60	99,453
2023-02-23	$44.69	$45.10	$43.94	$44.34	$44.34	86,506
2023-02-22	$44.37	$44.95	$44.02	$44.60	$44.60	89,721
2023-02-21	$47.68	$47.92	$44.43	$44.43	$44.43	218,117
2023-02-17	$46.92	$47.94	$46.38	$47.90	$47.90	95,454
2023-02-16	$46.35	$47.24	$46.27	$46.65	$46.65	209,890
2023-02-15	$46.28	$46.75	$46.14	$46.68	$46.68	77,258
2023-02-14	$46.51	$46.89	$45.90	$46.51	$46.51	96,801
2023-02-13	$45.82	$46.63	$45.82	$46.51	$46.51	111,669
2023-02-10	$46.00	$46.37	$45.23	$45.80	$45.80	109,306
2023-02-09	$46.71	$47.07	$45.84	$46.06	$46.06	83,217
2023-02-08	$46.09	$46.81	$46.09	$46.63	$46.48	69,786
2023-02-07	$46.23	$46.71	$45.50	$46.57	$46.42	62,133
2023-02-06	$46.97	$46.98	$45.87	$46.48	$46.33	97,327
2023-02-03	$46.30	$47.33	$46.30	$47.09	$47.09	110,414
2023-02-02	$47.15	$47.93	$45.90	$46.69	$46.69	151,336
2023-02-01	$47.23	$47.59	$46.28	$46.78	$46.78	121,207
2023-01-31	$47.23	$47.89	$46.57	$47.61	$47.61	66,051
2023-01-30	$47.30	$47.63	$46.46	$47.12	$47.12	81,601
2023-01-27	$48.31	$49.32	$47.19	$47.23	$47.23	144,706
2023-01-26	$47.76	$48.06	$47.22	$47.96	$47.96	80,172
2023-01-25	$48.33	$48.33	$47.28	$47.76	$47.76	51,185
2023-01-24	$47.80	$48.39	$47.20	$48.32	$48.32	113,085
2023-01-23	$47.23	$48.05	$46.85	$47.92	$47.92	81,015
2023-01-20	$47.66	$47.79	$46.88	$47.11	$47.11	107,275
2023-01-19	$45.63	$47.90	$45.56	$47.27	$47.27	176,393
2023-01-18	$46.53	$47.30	$45.79	$45.97	$45.97	174,540
2023-01-17	$45.48	$46.81	$45.42	$46.62	$46.62	163,091
2023-01-13	$45.36	$45.91	$45.00	$45.48	$45.48	66,442
2023-01-12	$45.35	$45.79	$44.80	$45.60	$45.60	50,985
2023-01-11	$45.63	$45.67	$44.95	$45.04	$45.04	45,615
2023-01-10	$44.56	$45.62	$44.39	$45.30	$45.30	43,897
2023-01-09	$45.50	$45.59	$44.28	$44.53	$44.53	47,028
2023-01-06	$44.70	$46.15	$44.70	$45.33	$45.33	62,848
2023-01-05	$43.60	$44.85	$42.74	$44.61	$44.61	45,288
2023-01-04	$44.23	$44.45	$43.69	$43.82	$43.82	94,222
2023-01-03	$42.52	$43.94	$42.34	$43.73	$43.73	168,186
2022-12-30	$42.62	$42.83	$42.25	$42.33	$42.33	68,884
2022-12-29	$42.95	$43.13	$42.37	$42.71	$42.71	90,980
2022-12-28	$43.19	$43.37	$42.33	$42.60	$42.60	66,882
2022-12-27	$43.07	$43.61	$42.40	$43.02	$43.02	69,819
2022-12-23	$42.17	$43.49	$42.03	$42.76	$42.76	86,113
2022-12-22	$41.61	$42.05	$40.74	$41.94	$41.94	64,163
2022-12-21	$41.16	$42.22	$41.12	$41.62	$41.62	47,920
2022-12-20	$40.98	$41.36	$40.43	$40.91	$40.91	85,459
2022-12-19	$42.06	$42.06	$40.61	$40.96	$40.96	94,319
2022-12-16	$41.22	$42.23	$40.98	$41.92	$41.92	110,951
2022-12-15	$41.18	$41.99	$40.26	$41.84	$41.84	106,380
2022-12-14	$40.81	$45.84	$40.81	$41.32	$41.32	124,192
2022-12-13	$41.47	$41.53	$40.08	$40.29	$40.29	64,619
2022-12-12	$40.43	$40.66	$39.61	$40.43	$40.43	49,251
2022-12-09	$40.55	$40.62	$39.50	$40.31	$40.31	26,435
2022-12-08	$41.14	$41.40	$40.13	$40.44	$40.44	33,421
2022-12-07	$41.14	$41.60	$40.66	$40.79	$40.79	34,363
2022-12-06	$41.04	$41.43	$40.26	$41.17	$41.17	105,969
2022-12-05	$42.21	$42.45	$40.70	$41.14	$41.14	36,236
2022-12-02	$42.36	$43.01	$40.66	$42.47	$42.47	54,296
2022-12-01	$41.55	$43.27	$40.68	$42.74	$42.74	64,085
2022-11-30	$40.86	$41.74	$40.46	$41.66	$41.66	27,107
2022-11-29	$40.60	$41.59	$40.60	$41.13	$41.13	24,520
2022-11-28	$41.12	$41.37	$40.30	$40.65	$40.65	39,259
2022-11-25	$40.73	$41.45	$40.73	$41.03	$41.03	13,227
2022-11-23	$40.48	$41.03	$40.17	$40.75	$40.75	23,881
2022-11-22	$39.89	$40.81	$39.89	$40.64	$40.64	44,168
2022-11-21	$39.11	$39.96	$39.11	$39.91	$39.91	41,075
2022-11-18	$39.06	$39.16	$38.54	$38.96	$38.96	20,251
2022-11-17	$37.49	$38.33	$37.49	$38.27	$38.27	31,655
2022-11-16	$37.91	$38.54	$37.86	$37.99	$37.99	27,589
2022-11-15	$37.77	$38.70	$37.45	$38.07	$38.07	38,173
2022-11-14	$38.10	$38.10	$36.94	$37.44	$37.44	34,886
2022-11-11	$38.00	$39.03	$37.88	$38.26	$38.26	34,922
2022-11-10	$37.64	$38.40	$37.50	$38.07	$38.07	29,478
2022-11-09	$36.16	$36.91	$35.52	$36.56	$36.56	35,058
2022-11-08	$38.47	$38.47	$36.08	$36.57	$36.42	30,485
2022-11-07	$37.19	$38.69	$37.19	$38.34	$38.18	57,236
2022-11-04	$36.79	$37.44	$36.38	$37.07	$36.92	36,304
2022-11-03	$35.12	$36.68	$35.12	$36.28	$36.13	41,449
2022-11-02	$35.31	$36.62	$34.78	$35.61	$35.46	60,252
2022-11-01	$34.68	$35.62	$34.37	$35.36	$35.36	51,884
2022-10-31	$32.96	$34.82	$32.96	$34.42	$34.42	70,380
2022-10-28	$31.43	$33.28	$31.23	$32.80	$32.80	35,219
2022-10-27	$31.66	$32.53	$31.16	$31.34	$31.34	38,514
2022-10-26	$30.80	$31.78	$30.79	$31.44	$31.44	37,143
2022-10-25	$29.68	$30.99	$29.68	$30.64	$30.64	56,723
2022-10-24	$29.86	$30.09	$29.34	$29.83	$29.83	59,055
2022-10-21	$29.33	$30.04	$29.10	$29.79	$29.79	37,920
2022-10-20	$29.54	$29.78	$28.93	$29.07	$29.07	26,830
2022-10-19	$30.12	$30.14	$28.89	$29.51	$29.51	38,545
2022-10-18	$30.09	$30.60	$30.01	$30.22	$30.22	38,198
2022-10-17	$29.93	$30.41	$29.37	$29.76	$29.76	48,735
2022-10-14	$30.19	$30.38	$29.29	$29.36	$29.36	48,143
2022-10-13	$28.79	$30.11	$28.41	$29.98	$29.98	37,246
2022-10-12	$28.54	$29.23	$28.42	$28.88	$28.88	34,918
2022-10-11	$28.80	$29.28	$28.51	$28.73	$28.73	29,914
2022-10-10	$29.07	$29.36	$28.76	$28.80	$28.80	45,344
2022-10-07	$30.43	$30.43	$28.94	$29.06	$29.06	65,556
2022-10-06	$30.64	$30.82	$30.09	$30.62	$30.62	51,075
2022-10-05	$31.41	$31.42	$30.50	$30.79	$30.79	33,138
2022-10-04	$31.14	$31.81	$31.10	$31.63	$31.63	73,041
2022-10-03	$31.36	$31.60	$30.75	$30.86	$30.86	58,650
2022-09-30	$31.37	$31.74	$30.68	$30.98	$30.98	79,769
2022-09-29	$31.84	$31.84	$30.64	$31.38	$31.38	80,836
2022-09-28	$31.81	$32.47	$31.36	$32.14	$32.14	56,606
2022-09-27	$32.35	$32.35	$30.96	$31.65	$31.65	84,988
2022-09-26	$31.62	$32.45	$31.47	$32.14	$32.14	65,594
2022-09-23	$32.15	$32.21	$31.36	$31.61	$31.61	116,610
2022-09-22	$33.14	$33.25	$32.23	$32.30	$32.30	74,953
2022-09-21	$33.22	$33.57	$33.01	$33.17	$33.17	68,959
2022-09-20	$33.31	$33.51	$32.53	$33.09	$33.09	100,330
2022-09-19	$32.38	$33.58	$32.38	$33.56	$33.56	123,684
2022-09-16	$31.68	$32.67	$31.14	$32.56	$32.56	239,739
2022-09-15	$30.85	$32.10	$30.79	$32.04	$32.04	104,622
2022-09-14	$30.91	$31.18	$29.51	$30.74	$30.74	174,035
2022-09-13	$31.82	$31.98	$30.46	$30.54	$30.54	126,847
2022-09-12	$32.02	$32.86	$30.32	$32.77	$32.77	194,787
2022-09-09	$30.99	$32.71	$30.99	$32.63	$32.63	97,572
2022-09-08	$30.42	$31.48	$29.57	$31.05	$31.05	190,730
2022-09-07	$34.76	$34.99	$28.88	$30.16	$30.16	707,711
2022-09-06	$35.76	$36.38	$34.75	$34.87	$34.87	80,969
2022-09-02	$36.60	$36.78	$35.50	$35.72	$35.72	71,011
2022-09-01	$36.24	$36.57	$35.38	$36.28	$36.28	54,816
2022-08-31	$36.28	$36.53	$36.12	$36.30	$36.30	37,475
2022-08-30	$36.69	$36.69	$35.94	$36.24	$36.24	46,480
2022-08-29	$36.33	$36.68	$35.89	$36.40	$36.40	38,434
2022-08-26	$37.14	$37.20	$36.56	$36.63	$36.63	55,390
2022-08-25	$37.04	$37.41	$36.43	$37.00	$37.00	44,628
2022-08-24	$36.60	$37.12	$36.20	$36.76	$36.76	39,320
2022-08-23	$36.81	$37.07	$36.39	$36.41	$36.41	66,323
2022-08-22	$37.13	$37.26	$36.59	$36.67	$36.67	72,292
2022-08-19	$38.11	$38.22	$37.55	$37.78	$37.78	76,691
2022-08-18	$38.27	$38.75	$38.21	$38.27	$38.27	66,730
2022-08-17	$38.29	$38.75	$37.37	$38.21	$38.21	40,526
2022-08-16	$38.24	$38.93	$38.03	$38.72	$38.72	31,928
2022-08-15	$38.43	$38.43	$37.69	$38.38	$38.38	31,795
2022-08-12	$36.83	$38.68	$36.83	$38.62	$38.62	70,452
2022-08-11	$37.74	$37.99	$36.70	$36.88	$36.88	42,797
2022-08-10	$38.22	$38.60	$37.43	$37.55	$37.40	42,565
2022-08-09	$37.40	$38.43	$36.78	$37.74	$37.59	158,243
2022-08-08	$37.40	$37.58	$36.88	$37.34	$37.19	131,372
2022-08-05	$36.65	$37.87	$36.26	$37.12	$36.97	269,700
2022-08-04	$36.50	$37.35	$36.37	$36.85	$36.70	199,686
2022-08-03	$36.04	$36.65	$35.78	$36.56	$36.41	223,917
2022-08-02	$35.86	$37.14	$35.63	$36.00	$35.85	235,553
2022-08-01	$35.02	$36.49	$34.30	$36.19	$36.04	240,088
2022-07-29	$36.70	$36.72	$32.27	$33.59	$33.45	225,992
2022-07-28	$36.46	$37.91	$35.95	$37.29	$37.14	137,280
2022-07-27	$36.08	$36.36	$35.07	$36.34	$36.19	123,281
2022-07-26	$35.76	$35.96	$35.52	$35.77	$35.63	72,086
2022-07-25	$36.18	$36.24	$35.79	$35.90	$35.75	41,529
2022-07-22	$36.22	$36.33	$35.31	$35.94	$35.79	49,412
2022-07-21	$35.42	$36.10	$35.05	$36.05	$35.90	40,294
2022-07-20	$35.54	$35.67	$34.95	$35.50	$35.36	60,366
2022-07-19	$35.66	$36.16	$35.18	$35.30	$35.16	110,153
2022-07-18	$35.61	$36.31	$34.95	$35.29	$35.15	111,703
2022-07-15	$35.35	$36.47	$35.14	$35.47	$35.33	147,607
2022-07-14	$34.62	$34.90	$34.23	$34.74	$34.60	48,195
2022-07-13	$35.05	$35.15	$34.34	$35.02	$34.88	44,654
2022-07-12	$34.50	$36.30	$34.50	$35.17	$35.03	110,432
2022-07-11	$34.46	$35.31	$33.93	$34.77	$34.63	76,685
2022-07-08	$34.73	$34.92	$33.94	$34.46	$34.32	58,083
2022-07-07	$34.08	$35.30	$34.08	$34.70	$34.56	96,046
2022-07-06	$34.47	$34.50	$33.52	$33.62	$33.48	43,245
2022-07-05	$33.35	$34.65	$32.75	$34.65	$34.51	69,311
2022-07-01	$33.17	$33.94	$32.58	$33.79	$33.65	68,982
2022-06-30	$33.91	$33.91	$32.85	$33.04	$32.91	71,933
2022-06-29	$35.36	$35.36	$33.94	$34.31	$34.17	111,840
2022-06-28	$35.97	$36.49	$35.09	$35.22	$35.08	132,473
2022-06-27	$35.74	$35.90	$34.41	$35.55	$35.41	77,615
2022-06-24	$34.52	$36.07	$34.50	$35.49	$35.35	172,647
2022-06-23	$33.34	$34.41	$33.32	$34.17	$34.03	126,945
2022-06-22	$32.23	$33.37	$32.23	$33.21	$33.08	105,878
2022-06-21	$31.83	$32.93	$31.35	$32.60	$32.47	132,265
2022-06-17	$32.06	$32.40	$31.35	$31.35	$31.22	162,037
2022-06-16	$33.98	$33.98	$31.48	$31.94	$31.81	177,321
2022-06-15	$35.03	$35.68	$34.28	$34.70	$34.56	257,091
2022-06-14	$33.90	$35.29	$33.90	$34.76	$34.62	262,620
2022-06-13	$33.76	$34.52	$33.11	$33.78	$33.64	188,847
2022-06-10	$34.51	$35.10	$34.05	$34.65	$34.51	131,665
2022-06-09	$35.14	$35.49	$34.65	$34.97	$34.83	86,901
2022-06-08	$35.79	$36.04	$34.86	$35.12	$34.98	133,849
2022-06-07	$35.24	$36.33	$35.24	$36.22	$36.07	113,730
2022-06-06	$35.64	$36.12	$35.43	$35.62	$35.48	70,994
2022-06-03	$35.46	$35.54	$35.16	$35.23	$35.09	58,505
2022-06-02	$35.41	$35.82	$35.00	$35.79	$35.65	40,940
2022-06-01	$35.96	$35.96	$35.04	$35.29	$35.15	93,158
2022-05-31	$35.00	$36.13	$34.39	$35.71	$35.57	131,560
2022-05-27	$35.71	$35.71	$34.83	$35.15	$35.01	73,776
2022-05-26	$34.71	$36.07	$34.51	$35.57	$35.43	91,076
2022-05-25	$33.38	$35.09	$33.38	$34.57	$34.43	140,017
2022-05-24	$32.76	$32.94	$31.29	$32.94	$32.81	96,685
2022-05-23	$33.77	$33.77	$32.53	$32.89	$32.76	120,741
2022-05-20	$33.76	$33.94	$32.95	$33.43	$33.29	112,214
2022-05-19	$32.65	$33.61	$32.51	$33.25	$33.12	130,365
2022-05-18	$33.47	$33.63	$32.69	$32.89	$32.76	104,917
2022-05-17	$32.82	$33.85	$32.75	$33.75	$33.61	133,162
2022-05-16	$32.41	$32.93	$31.66	$32.21	$32.08	115,087
2022-05-13	$32.03	$33.11	$32.03	$32.34	$32.21	107,448
2022-05-12	$31.60	$32.16	$31.01	$31.76	$31.63	89,404
2022-05-11	$31.60	$32.61	$31.16	$31.77	$31.49	94,117
2022-05-10	$31.68	$31.88	$30.86	$31.46	$31.19	105,665
2022-05-09	$32.48	$32.48	$31.19	$31.30	$31.03	173,042
2022-05-06	$32.83	$33.08	$32.20	$32.32	$32.04	132,602
2022-05-05	$33.20	$33.33	$32.06	$32.86	$32.57	186,555
2022-05-04	$32.70	$33.62	$32.22	$33.51	$33.22	175,654
2022-05-03	$32.29	$33.08	$31.81	$32.57	$32.29	94,841
2022-05-02	$32.22	$32.70	$31.67	$32.35	$32.07	148,884
2022-04-29	$32.84	$33.41	$32.13	$32.22	$31.94	80,924
2022-04-28	$31.97	$33.40	$31.69	$33.07	$32.78	66,457
2022-04-27	$32.54	$33.06	$31.98	$32.15	$31.87	73,278
2022-04-26	$33.09	$33.64	$32.35	$32.54	$32.26	73,634
2022-04-25	$33.47	$33.48	$32.28	$33.41	$33.12	65,436
2022-04-22	$34.82	$34.82	$33.38	$33.52	$33.23	51,987
2022-04-21	$35.81	$35.94	$34.63	$34.78	$34.48	79,583
2022-04-20	$35.55	$36.05	$35.20	$35.33	$35.02	60,039
2022-04-19	$34.58	$35.36	$34.44	$35.26	$34.95	36,373
2022-04-18	$34.50	$34.93	$34.26	$34.44	$34.14	47,162
2022-04-14	$34.85	$35.11	$34.36	$34.57	$34.27	58,063
2022-04-13	$34.32	$35.09	$33.84	$34.78	$34.48	61,538
2022-04-12	$35.17	$35.76	$34.20	$34.34	$34.04	91,410
2022-04-11	$35.57	$36.30	$35.01	$35.06	$34.75	77,441
2022-04-08	$36.00	$36.76	$35.53	$35.57	$35.26	95,733
2022-04-07	$38.16	$38.61	$35.31	$36.09	$35.77	180,646
2022-04-06	$41.19	$41.19	$38.04	$38.25	$37.92	144,520
2022-04-05	$42.91	$43.29	$41.16	$41.25	$40.89	104,318
2022-04-04	$43.24	$43.38	$42.60	$42.70	$42.33	47,168
2022-04-01	$44.05	$44.08	$42.86	$43.03	$42.65	41,464
2022-03-31	$44.03	$44.11	$43.46	$43.58	$43.20	108,934
2022-03-30	$44.78	$45.02	$43.94	$44.11	$43.72	103,846
2022-03-29	$44.38	$45.10	$43.99	$44.85	$44.46	122,214
2022-03-28	$43.67	$43.96	$43.26	$43.88	$43.50	72,758
2022-03-25	$43.48	$44.04	$43.46	$43.92	$43.54	54,933
2022-03-24	$43.00	$43.60	$42.69	$43.50	$43.12	44,757
2022-03-23	$43.66	$43.90	$42.78	$42.86	$42.49	84,944
2022-03-22	$44.54	$45.19	$43.51	$43.96	$43.58	84,877
2022-03-21	$44.43	$44.50	$43.85	$44.34	$43.95	49,371
2022-03-18	$44.06	$44.40	$43.43	$44.22	$43.83	102,533
2022-03-17	$44.18	$44.53	$43.90	$43.96	$43.58	62,131
2022-03-16	$43.68	$44.58	$43.67	$44.24	$43.85	176,462
2022-03-15	$43.28	$43.92	$42.95	$43.44	$43.06	103,437
2022-03-14	$43.00	$43.56	$42.71	$43.27	$42.89	146,648
2022-03-11	$43.12	$43.40	$42.62	$42.65	$42.28	95,631
2022-03-10	$42.30	$42.77	$41.71	$42.72	$42.35	73,957
2022-03-09	$42.58	$43.33	$42.58	$42.96	$42.58	115,004
2022-03-08	$42.27	$43.00	$41.55	$41.84	$41.47	193,723
2022-03-07	$43.23	$43.46	$41.77	$41.83	$41.46	120,393
2022-03-04	$43.08	$43.47	$42.58	$43.42	$43.04	97,536
2022-03-03	$43.70	$44.00	$42.96	$43.64	$43.26	62,176
2022-03-02	$42.78	$43.97	$42.75	$43.64	$43.26	76,825
2022-03-01	$43.17	$43.69	$41.33	$42.24	$41.87	174,401
2022-02-28	$42.92	$43.98	$42.77	$43.19	$42.81	138,452
2022-02-25	$42.25	$43.45	$42.24	$43.01	$42.63	125,702
2022-02-24	$40.89	$42.10	$40.09	$41.88	$41.51	122,948
2022-02-23	$42.50	$43.10	$41.89	$42.12	$41.75	89,563
2022-02-22	$42.70	$43.13	$41.80	$42.01	$41.64	66,724
2022-02-18	$42.56	$43.48	$42.41	$43.05	$42.67	79,770
2022-02-17	$43.27	$43.27	$42.59	$42.68	$42.31	57,853
2022-02-16	$43.59	$44.02	$43.48	$43.67	$43.29	65,719
2022-02-15	$43.59	$44.23	$43.56	$43.86	$43.48	59,128
2022-02-14	$43.27	$43.80	$42.85	$43.12	$42.74	71,005
2022-02-11	$42.59	$43.79	$42.21	$43.23	$42.85	106,847
2022-02-10	$43.21	$43.90	$42.77	$42.94	$42.57	87,821
2022-02-09	$43.99	$44.26	$43.47	$43.66	$43.13	49,999
2022-02-08	$43.02	$43.99	$43.02	$43.72	$43.19	93,346
2022-02-07	$43.42	$43.51	$42.73	$43.10	$42.57	46,098
2022-02-04	$41.93	$43.80	$41.93	$43.45	$42.92	73,408
2022-02-03	$42.00	$42.66	$41.95	$42.07	$41.56	63,640
2022-02-02	$42.88	$42.88	$41.67	$42.43	$41.91	70,701
2022-02-01	$42.52	$43.09	$41.78	$42.70	$42.18	114,017
2022-01-31	$41.08	$42.40	$41.08	$42.39	$41.87	97,296
2022-01-28	$40.78	$42.02	$40.25	$41.40	$40.90	54,869
2022-01-27	$42.18	$42.38	$40.73	$41.20	$40.70	48,062
2022-01-26	$42.18	$43.03	$40.84	$41.58	$41.07	70,743
2022-01-25	$41.88	$42.66	$41.07	$41.74	$41.23	108,429
2022-01-24	$41.05	$42.59	$40.25	$42.44	$41.92	77,259
2022-01-21	$42.35	$42.78	$41.56	$41.65	$41.14	67,719
2022-01-20	$44.13	$44.58	$42.51	$42.64	$42.12	62,277
2022-01-19	$45.01	$45.21	$43.90	$44.01	$43.47	75,385
2022-01-18	$46.04	$46.10	$44.33	$44.83	$44.28	93,250
2022-01-14	$47.50	$47.63	$46.09	$46.48	$45.91	63,544
2022-01-13	$48.16	$48.87	$47.81	$47.88	$47.30	76,912
2022-01-12	$49.69	$49.75	$47.83	$47.83	$47.25	106,038
2022-01-11	$50.01	$50.01	$49.02	$49.50	$48.90	74,382
2022-01-10	$49.95	$50.14	$49.16	$49.58	$48.98	79,541
2022-01-07	$47.89	$49.84	$47.71	$49.57	$48.97	93,173
2022-01-06	$46.88	$48.07	$46.32	$47.87	$47.29	92,230
2022-01-05	$47.09	$47.96	$46.33	$46.46	$45.89	119,313
2022-01-04	$47.18	$47.95	$46.73	$46.76	$46.19	59,142
2022-01-03	$46.70	$47.31	$46.13	$46.84	$46.27	98,044
2021-12-31	$46.36	$46.92	$46.32	$46.37	$45.81	74,348
2021-12-30	$46.51	$46.96	$46.16	$46.32	$45.76	53,301
2021-12-29	$45.47	$46.90	$45.11	$46.56	$45.99	76,316
2021-12-28	$45.03	$45.64	$44.77	$45.44	$44.89	151,368
2021-12-27	$44.19	$45.27	$44.00	$45.26	$44.71	99,988
2021-12-23	$44.11	$44.56	$44.11	$44.17	$43.63	49,869
2021-12-22	$44.67	$45.06	$44.25	$44.95	$43.42	142,083
2021-12-21	$43.36	$44.63	$43.34	$44.53	$43.01	111,711
2021-12-20	$43.17	$43.49	$42.00	$42.78	$41.32	145,316
2021-12-17	$43.94	$44.02	$42.99	$43.76	$42.27	196,111
2021-12-16	$44.70	$44.86	$43.86	$44.04	$42.54	150,308
2021-12-15	$42.94	$44.45	$42.43	$44.09	$42.59	163,473
2021-12-14	$42.06	$43.49	$41.71	$42.65	$41.20	119,752
2021-12-13	$44.08	$44.08	$42.39	$42.42	$40.98	81,337
2021-12-10	$46.56	$46.58	$44.26	$44.36	$42.85	131,198
2021-12-09	$46.96	$47.17	$46.19	$46.19	$44.62	61,846
2021-12-08	$47.91	$48.12	$47.20	$47.30	$45.69	63,841
2021-12-07	$47.88	$48.50	$47.72	$47.86	$46.23	85,887
2021-12-06	$47.87	$48.15	$47.11	$47.19	$45.58	87,660
2021-12-03	$49.02	$49.43	$46.96	$47.26	$45.65	115,296
2021-12-02	$48.60	$49.49	$48.36	$48.94	$47.27	101,536
2021-12-01	$50.31	$50.31	$47.97	$48.13	$46.49	118,841
2021-11-30	$50.56	$50.81	$48.96	$49.04	$47.37	126,610
2021-11-29	$51.84	$52.20	$50.56	$50.75	$49.02	85,523
2021-11-26	$51.88	$52.26	$50.54	$51.30	$49.55	68,569
2021-11-24	$53.21	$54.01	$53.20	$53.68	$51.85	59,741
2021-11-23	$53.48	$54.00	$53.33	$53.56	$51.74	60,667
2021-11-22	$52.82	$54.24	$52.82	$53.48	$51.66	119,744
2021-11-19	$51.42	$52.60	$51.15	$52.18	$50.40	131,103
2021-11-18	$51.90	$52.32	$51.29	$51.85	$50.08	103,516
2021-11-17	$52.57	$52.57	$51.59	$52.03	$50.26	107,427
2021-11-16	$52.14	$52.77	$51.60	$52.77	$50.97	100,378
2021-11-15	$52.78	$52.95	$52.19	$52.30	$50.52	50,797
2021-11-12	$52.84	$52.98	$52.58	$52.81	$51.01	41,809
2021-11-11	$52.26	$53.45	$52.15	$52.94	$51.14	73,020
2021-11-10	$52.58	$52.95	$52.17	$52.44	$50.65	53,150
2021-11-09	$53.29	$53.65	$52.50	$52.92	$50.97	79,998
2021-11-08	$53.46	$54.13	$53.06	$53.68	$51.70	105,191
2021-11-05	$53.21	$53.57	$52.80	$53.16	$51.20	82,656
2021-11-04	$54.42	$54.98	$52.04	$52.61	$50.67	104,925
2021-11-03	$52.25	$54.81	$51.57	$54.21	$52.21	158,831
2021-11-02	$52.52	$52.75	$52.16	$52.41	$50.48	84,828
2021-11-01	$52.17	$52.90	$51.90	$52.66	$50.72	143,595
2021-10-29	$51.87	$53.23	$51.16	$52.05	$50.13	155,470
2021-10-28	$50.82	$51.90	$50.82	$51.80	$49.89	65,245
2021-10-27	$51.86	$52.03	$50.28	$50.79	$48.92	120,514
2021-10-26	$52.50	$53.28	$52.03	$52.13	$50.21	131,253
2021-10-25	$51.51	$52.42	$51.51	$52.35	$50.42	85,990
2021-10-22	$50.71	$51.58	$50.32	$51.30	$49.41	126,971
2021-10-21	$50.27	$50.87	$50.01	$50.73	$48.86	50,594
2021-10-20	$50.04	$50.51	$49.78	$50.44	$48.58	70,702
2021-10-19	$50.75	$50.86	$50.05	$50.19	$48.34	78,222
2021-10-18	$50.46	$51.20	$50.21	$50.52	$48.66	70,539
2021-10-15	$51.02	$51.06	$50.25	$50.61	$48.75	117,074
2021-10-14	$50.46	$50.87	$50.00	$50.10	$48.26	146,649
2021-10-13	$50.05	$50.11	$48.72	$49.88	$48.04	104,902
2021-10-12	$50.59	$50.76	$49.86	$50.10	$48.26	114,727
2021-10-11	$50.34	$51.00	$50.34	$50.43	$48.57	66,410
2021-10-08	$49.96	$50.73	$49.73	$50.13	$48.28	49,162
2021-10-07	$48.77	$50.49	$48.77	$49.68	$47.85	184,165
2021-10-06	$47.44	$48.63	$47.21	$48.23	$46.45	103,916
2021-10-05	$46.85	$47.98	$46.40	$47.68	$45.93	155,632
2021-10-04	$46.50	$47.05	$46.38	$46.56	$44.85	77,569
2021-10-01	$45.36	$46.48	$45.27	$46.31	$44.61	83,964
2021-09-30	$46.41	$46.41	$45.20	$45.29	$43.62	107,709
2021-09-29	$45.58	$46.34	$45.16	$46.07	$44.37	81,674
2021-09-28	$46.00	$46.85	$45.36	$45.53	$43.85	151,271
2021-09-27	$44.88	$46.65	$44.88	$45.85	$44.16	114,164
2021-09-24	$44.50	$45.16	$44.15	$44.63	$42.99	90,967
2021-09-23	$43.98	$45.25	$43.87	$44.77	$43.12	85,395
2021-09-22	$43.55	$44.29	$43.14	$43.61	$42.00	144,932
2021-09-21	$43.35	$43.48	$42.84	$43.22	$41.63	74,423
2021-09-20	$42.86	$43.41	$42.43	$43.13	$41.54	158,527
2021-09-17	$43.73	$44.43	$43.36	$44.16	$42.53	264,550
2021-09-16	$43.76	$44.08	$43.47	$43.76	$42.15	73,102
2021-09-15	$43.40	$44.15	$43.24	$43.67	$42.06	74,805
2021-09-14	$44.10	$44.79	$43.12	$43.47	$41.87	138,282
2021-09-13	$44.00	$44.08	$43.60	$43.96	$42.34	73,734
2021-09-10	$44.65	$44.87	$43.58	$43.65	$42.04	86,430
2021-09-09	$44.25	$44.67	$44.06	$44.27	$42.64	80,263
2021-09-08	$45.38	$45.61	$43.92	$44.13	$42.51	120,725
2021-09-07	$45.51	$46.25	$45.12	$45.70	$44.02	129,673
2021-09-03	$46.70	$46.87	$45.78	$45.78	$44.09	78,433
2021-09-02	$47.69	$47.70	$46.32	$46.52	$44.81	199,462
2021-09-01	$46.68	$47.55	$46.33	$47.32	$45.58	175,252
2021-08-31	$46.33	$47.05	$45.94	$46.59	$44.88	36,279
2021-08-30	$47.85	$47.85	$46.42	$46.50	$44.79	83,256
2021-08-27	$46.38	$47.81	$46.38	$47.55	$45.80	130,316
2021-08-26	$46.59	$46.88	$46.12	$46.31	$44.61	133,884
2021-08-25	$46.68	$47.39	$46.40	$46.44	$44.73	151,430
2021-08-24	$45.50	$46.98	$45.24	$46.70	$44.98	205,122
2021-08-23	$44.79	$45.57	$44.78	$45.34	$43.67	131,331
2021-08-20	$43.66	$44.60	$43.31	$44.60	$42.96	105,929
2021-08-19	$44.12	$44.68	$43.70	$43.83	$42.22	86,744
2021-08-18	$43.84	$45.15	$43.84	$44.40	$42.77	83,326
2021-08-17	$44.00	$44.59	$43.43	$44.15	$42.52	52,115
2021-08-16	$45.00	$45.00	$44.16	$44.69	$43.05	46,142
2021-08-13	$45.40	$45.85	$45.06	$45.09	$43.43	54,054
2021-08-12	$45.71	$45.86	$44.73	$45.73	$44.05	42,786
2021-08-11	$45.86	$46.11	$45.06	$45.62	$43.94	63,161
2021-08-10	$45.64	$46.36	$45.54	$45.90	$44.07	52,603
2021-08-09	$45.00	$45.81	$44.62	$45.64	$43.82	48,936
2021-08-06	$44.63	$45.23	$44.51	$44.99	$43.19	52,149
2021-08-05	$44.02	$44.29	$43.68	$43.90	$42.15	51,271
2021-08-04	$43.93	$44.52	$43.64	$43.78	$42.03	73,443
2021-08-03	$44.95	$45.12	$43.76	$44.58	$42.80	65,637
2021-08-02	$45.10	$46.00	$44.73	$44.82	$43.03	79,001
2021-07-30	$44.76	$45.53	$44.33	$44.95	$43.15	107,555
2021-07-29	$44.27	$45.71	$44.06	$45.15	$43.35	91,573
2021-07-28	$43.31	$43.96	$42.34	$43.50	$41.76	54,560
2021-07-27	$43.21	$43.73	$42.77	$43.09	$41.37	77,104
2021-07-26	$43.67	$44.27	$43.50	$43.73	$41.98	35,074
2021-07-23	$43.22	$43.71	$42.74	$43.45	$41.71	52,390
2021-07-22	$43.25	$43.88	$42.64	$42.78	$41.07	49,985
2021-07-21	$42.69	$44.00	$42.69	$43.51	$41.77	77,832
2021-07-20	$41.27	$42.92	$40.80	$42.41	$40.72	107,935
2021-07-19	$42.52	$42.72	$40.75	$41.09	$39.45	179,198
2021-07-16	$44.87	$44.87	$42.91	$43.17	$41.44	142,845
2021-07-15	$43.46	$44.60	$43.27	$44.53	$42.75	57,025
2021-07-14	$44.12	$44.38	$43.51	$43.80	$42.05	77,247
2021-07-13	$45.21	$45.21	$43.77	$43.82	$42.07	84,496
2021-07-12	$44.59	$45.91	$44.22	$45.59	$43.77	63,016
2021-07-09	$44.77	$45.17	$44.10	$44.69	$42.90	125,768
2021-07-08	$46.15	$46.15	$43.76	$44.09	$42.33	212,520
2021-07-07	$48.34	$48.64	$46.32	$47.08	$45.20	127,351
2021-07-06	$50.49	$50.49	$48.36	$48.70	$46.75	116,712
2021-07-02	$51.45	$51.66	$50.41	$50.64	$48.62	57,885
2021-07-01	$51.13	$51.60	$50.57	$51.46	$49.40	69,520
2021-06-30	$50.57	$51.03	$50.47	$50.84	$48.81	44,117
2021-06-29	$50.65	$51.52	$50.22	$50.96	$48.92	67,981
2021-06-28	$52.40	$52.80	$50.23	$50.65	$48.63	103,691
2021-06-25	$51.74	$53.28	$51.31	$52.34	$50.25	241,319
2021-06-24	$50.89	$52.09	$50.75	$51.65	$49.59	84,658
2021-06-23	$49.92	$50.92	$49.92	$50.60	$48.58	71,380
2021-06-22	$50.25	$51.26	$49.24	$49.95	$47.95	72,564
2021-06-21	$49.68	$50.89	$49.65	$50.12	$48.12	113,419
2021-06-18	$52.71	$52.82	$49.03	$49.03	$47.07	210,185
2021-06-17	$55.42	$55.63	$52.02	$53.14	$51.02	239,467
2021-06-16	$55.17	$55.75	$53.62	$55.12	$52.92	285,529
2021-06-15	$51.31	$55.00	$51.12	$54.97	$52.77	228,149
2021-06-14	$50.70	$51.46	$50.63	$51.11	$49.07	117,646
2021-06-11	$49.72	$51.35	$49.72	$50.92	$48.89	121,234
2021-06-10	$49.07	$50.00	$48.77	$49.57	$47.59	83,582
2021-06-09	$49.31	$49.31	$48.36	$48.55	$46.61	72,649
2021-06-08	$48.74	$49.85	$48.01	$49.54	$47.56	66,824
2021-06-07	$48.80	$49.19	$47.99	$48.74	$46.79	82,634
2021-06-04	$49.80	$50.23	$48.57	$48.73	$46.78	45,755
2021-06-03	$50.04	$50.04	$49.01	$49.75	$47.76	56,391
2021-06-02	$51.74	$51.97	$49.70	$49.91	$47.92	81,603
2021-06-01	$50.51	$51.76	$50.14	$51.16	$49.12	89,858
2021-05-28	$49.21	$50.03	$48.38	$49.97	$47.97	110,167
2021-05-27	$49.19	$49.68	$48.53	$49.46	$47.48	116,020
2021-05-26	$48.68	$48.93	$48.00	$48.67	$46.72	46,622
2021-05-25	$49.50	$49.96	$48.40	$48.42	$46.48	109,826
2021-05-24	$48.18	$49.71	$47.87	$49.23	$47.26	84,938
2021-05-21	$47.85	$48.59	$47.47	$47.94	$46.02	77,911
2021-05-20	$47.58	$47.77	$46.83	$47.68	$45.77	113,994
2021-05-19	$47.78	$47.90	$45.84	$47.57	$45.67	145,640
2021-05-18	$49.51	$49.86	$48.14	$48.25	$46.32	75,351
2021-05-17	$48.75	$49.83	$48.35	$49.47	$47.49	64,383
2021-05-14	$48.58	$48.96	$48.28	$48.87	$46.92	56,528
2021-05-13	$47.21	$48.39	$47.21	$48.22	$46.29	72,067
2021-05-12	$49.97	$50.98	$47.19	$47.54	$45.53	159,239
2021-05-11	$50.38	$51.00	$49.59	$50.10	$47.98	130,056
2021-05-10	$50.95	$52.37	$50.92	$51.00	$48.84	98,340
2021-05-07	$49.74	$51.22	$49.45	$50.95	$48.79	74,704
2021-05-06	$50.42	$51.02	$49.71	$50.14	$48.02	99,668
2021-05-05	$49.45	$50.48	$48.84	$50.34	$48.21	96,400
2021-05-04	$50.61	$51.03	$48.77	$48.99	$46.92	191,446
2021-05-03	$52.15	$52.45	$50.51	$50.75	$48.60	142,094
2021-04-30	$48.09	$51.62	$48.09	$51.17	$49.00	189,906
2021-04-29	$47.71	$47.90	$47.21	$47.52	$45.51	66,267
2021-04-28	$47.36	$47.52	$46.91	$47.36	$45.35	81,265
2021-04-27	$46.98	$47.70	$46.50	$47.25	$45.25	141,933
2021-04-26	$47.93	$48.33	$46.84	$46.96	$44.97	94,219
2021-04-23	$45.14	$47.68	$45.14	$47.41	$45.40	114,224
2021-04-22	$45.67	$46.18	$45.04	$45.05	$43.14	110,648
2021-04-21	$44.42	$45.59	$44.42	$45.44	$43.52	80,167
2021-04-20	$45.13	$45.80	$44.04	$44.29	$42.41	112,340
2021-04-19	$44.38	$45.44	$44.38	$45.19	$43.28	155,338
2021-04-16	$44.75	$45.22	$44.09	$44.66	$42.77	127,883
2021-04-15	$44.33	$44.84	$44.02	$44.48	$42.60	70,753
2021-04-14	$43.39	$44.95	$43.10	$44.10	$42.23	105,041
2021-04-13	$42.90	$44.00	$42.39	$43.78	$41.93	125,757
2021-04-12	$42.48	$43.32	$42.41	$42.90	$41.08	64,388
2021-04-09	$42.10	$42.50	$42.00	$42.39	$40.59	56,409
2021-04-08	$42.31	$42.31	$41.54	$41.87	$40.10	49,472
2021-04-07	$42.36	$42.78	$41.92	$42.19	$40.40	66,758
2021-04-06	$41.66	$42.80	$41.66	$42.29	$40.50	108,822
2021-04-05	$41.28	$41.98	$40.95	$41.55	$39.79	130,625
2021-04-01	$39.91	$41.00	$39.76	$40.84	$39.11	87,873
2021-03-31	$40.44	$40.78	$40.02	$40.05	$38.35	135,251
2021-03-30	$39.57	$40.57	$39.54	$40.28	$38.57	95,850
2021-03-29	$39.72	$40.29	$39.24	$39.37	$37.70	150,966
2021-03-26	$40.14	$40.72	$39.66	$40.12	$38.42	110,750
2021-03-25	$39.59	$40.04	$38.81	$39.93	$38.24	152,003
2021-03-24	$40.96	$41.59	$39.45	$39.59	$37.91	145,098
2021-03-23	$41.00	$41.76	$40.45	$40.52	$38.80	154,495
2021-03-22	$41.90	$42.55	$39.77	$41.08	$39.34	185,815
2021-03-19	$43.41	$44.24	$42.22	$42.23	$40.44	274,208
2021-03-18	$42.30	$44.38	$42.30	$43.29	$41.46	153,253
2021-03-17	$42.37	$42.75	$42.01	$42.24	$40.45	117,580
2021-03-16	$42.72	$42.97	$42.11	$42.50	$40.70	79,610
2021-03-15	$43.25	$43.82	$42.35	$42.91	$41.09	88,575
2021-03-12	$43.39	$43.89	$42.78	$43.19	$41.36	73,611
2021-03-11	$43.16	$43.40	$42.48	$42.96	$41.14	87,984
2021-03-10	$41.92	$43.13	$41.80	$42.91	$41.09	164,631
2021-03-09	$41.45	$42.48	$40.58	$41.71	$39.94	149,359
2021-03-08	$39.76	$41.71	$39.76	$41.22	$39.47	125,760
2021-03-05	$39.25	$39.99	$38.39	$39.55	$37.88	97,092
2021-03-04	$39.79	$40.02	$38.48	$38.85	$37.20	123,568
2021-03-03	$39.47	$40.80	$39.47	$39.52	$37.85	114,014
2021-03-02	$40.84	$40.84	$39.37	$39.44	$37.77	142,481
2021-03-01	$38.49	$40.45	$38.29	$40.23	$38.53	257,914
2021-02-26	$38.25	$38.48	$37.31	$37.90	$36.30	134,371
2021-02-25	$37.90	$39.65	$37.84	$38.29	$36.67	304,040
2021-02-24	$37.21	$38.25	$36.95	$37.80	$36.20	178,163
2021-02-23	$37.01	$37.64	$36.57	$37.04	$35.47	130,154
2021-02-22	$36.94	$38.05	$36.94	$37.64	$36.05	136,356
2021-02-19	$37.07	$37.67	$36.69	$36.95	$35.39	79,028
2021-02-18	$36.81	$37.43	$36.58	$36.95	$35.39	75,524
2021-02-17	$37.18	$37.84	$36.86	$37.02	$35.45	91,972
2021-02-16	$37.28	$37.71	$37.01	$37.33	$35.75	64,051
2021-02-12	$36.88	$37.20	$36.71	$37.10	$35.53	64,805
2021-02-11	$37.23	$37.31	$36.26	$36.82	$35.26	42,897
2021-02-10	$37.52	$37.85	$37.02	$37.23	$35.54	60,710
2021-02-09	$37.82	$37.99	$37.12	$37.39	$35.69	102,200
2021-02-08	$37.70	$38.01	$36.81	$37.85	$36.13	159,262
2021-02-05	$36.95	$37.79	$36.77	$37.55	$35.84	180,471
2021-02-04	$36.35	$36.69	$35.50	$36.53	$34.87	147,964
2021-02-03	$36.81	$37.17	$35.89	$35.97	$34.33	123,529
2021-02-02	$37.30	$37.67	$36.20	$36.85	$35.17	157,419
2021-02-01	$35.32	$37.02	$35.19	$36.88	$35.20	321,747
2021-01-29	$32.06	$35.50	$32.06	$34.67	$33.09	447,141
2021-01-28	$30.46	$30.92	$29.99	$30.65	$29.26	96,303
2021-01-27	$31.71	$31.71	$30.25	$30.27	$28.89	122,256
2021-01-26	$32.12	$32.12	$31.73	$31.78	$30.34	73,337
2021-01-25	$32.17	$32.40	$31.70	$31.97	$30.52	106,374
2021-01-22	$32.01	$32.45	$31.72	$32.38	$30.91	129,375
2021-01-21	$32.25	$32.77	$32.13	$32.43	$30.96	117,144
2021-01-20	$32.70	$32.79	$32.10	$32.45	$30.97	111,001
2021-01-19	$32.92	$32.92	$32.05	$32.63	$31.15	113,627
2021-01-15	$32.00	$32.81	$31.87	$32.58	$31.10	78,105
2021-01-14	$32.24	$32.65	$32.09	$32.19	$30.73	87,561
2021-01-13	$32.27	$32.61	$32.10	$32.34	$30.87	57,837
2021-01-12	$32.43	$32.50	$32.09	$32.25	$30.78	63,587
2021-01-11	$31.80	$32.54	$31.61	$32.16	$30.70	99,149
2021-01-08	$32.30	$32.65	$31.87	$32.06	$30.60	135,231
2021-01-07	$32.43	$33.00	$32.08	$32.08	$30.62	94,298
2021-01-06	$31.99	$32.73	$31.84	$32.19	$30.73	126,514
2021-01-05	$31.25	$31.96	$31.25	$31.37	$29.94	97,539
2021-01-04	$31.58	$31.59	$31.07	$31.41	$29.98	128,537
2020-12-31	$31.46	$31.67	$31.13	$31.43	$30.00	76,443
2020-12-30	$31.43	$31.75	$31.09	$31.41	$29.98	78,622
2020-12-29	$31.55	$31.55	$31.11	$31.31	$29.89	80,031
2020-12-28	$31.91	$32.24	$31.52	$31.52	$30.09	108,172
2020-12-24	$31.48	$31.85	$31.16	$31.72	$30.28	26,861
2020-12-23	$31.50	$31.99	$31.34	$31.39	$29.96	68,179
2020-12-22	$31.81	$31.82	$31.32	$31.43	$30.00	91,337
2020-12-21	$32.43	$33.24	$32.01	$32.76	$30.31	183,985
2020-12-18	$33.35	$33.55	$32.94	$32.94	$30.47	157,698
2020-12-17	$32.40	$33.31	$32.09	$33.21	$30.72	101,160
2020-12-16	$32.23	$32.51	$31.90	$32.34	$29.92	105,226
2020-12-15	$31.69	$32.32	$31.00	$32.19	$29.78	196,062
2020-12-14	$31.56	$31.93	$31.15	$31.35	$29.00	115,279
2020-12-11	$31.53	$31.74	$30.94	$31.24	$28.90	43,868
2020-12-10	$30.79	$31.53	$30.79	$31.49	$29.13	108,467
2020-12-09	$30.90	$31.10	$30.40	$30.52	$28.23	62,932
2020-12-08	$30.39	$31.12	$30.30	$30.63	$28.34	80,802
2020-12-07	$31.00	$31.03	$30.34	$30.64	$28.35	64,536
2020-12-04	$30.75	$31.40	$30.75	$31.03	$28.71	77,592
2020-12-03	$30.75	$31.10	$30.45	$30.62	$28.33	99,951
2020-12-02	$30.55	$31.09	$30.20	$30.33	$28.06	82,998
2020-12-01	$29.99	$30.79	$29.96	$30.73	$28.43	96,663
2020-11-30	$29.74	$30.01	$29.46	$29.49	$27.28	86,819
2020-11-27	$29.55	$30.10	$29.40	$30.04	$27.79	65,842
2020-11-25	$30.16	$30.33	$29.44	$29.64	$27.42	88,245
2020-11-24	$29.70	$30.32	$29.55	$30.32	$28.05	127,106
2020-11-23	$29.55	$29.95	$29.21	$29.31	$27.11	101,323
2020-11-20	$28.95	$29.24	$28.80	$29.16	$26.98	58,522
2020-11-19	$28.85	$29.19	$28.56	$29.15	$26.97	53,490
2020-11-18	$29.95	$30.00	$28.89	$28.91	$26.74	101,297
2020-11-17	$29.36	$29.98	$29.24	$29.84	$27.61	73,641
2020-11-16	$28.72	$29.50	$28.65	$29.50	$27.29	106,797
2020-11-13	$27.84	$28.50	$27.84	$28.20	$26.09	116,189
2020-11-12	$27.51	$27.89	$27.41	$27.73	$25.65	69,950
2020-11-11	$28.00	$28.00	$27.35	$27.76	$25.68	81,303
2020-11-10	$27.18	$28.02	$27.00	$27.84	$25.76	92,177
2020-11-09	$26.77	$28.00	$26.75	$27.05	$24.92	154,158
2020-11-06	$25.83	$26.07	$25.32	$25.46	$23.45	56,261
2020-11-05	$25.61	$26.15	$25.61	$25.93	$23.89	66,096
2020-11-04	$25.19	$25.93	$24.75	$25.56	$23.54	83,091
2020-11-03	$25.68	$26.01	$25.53	$25.74	$23.71	80,125
2020-11-02	$25.37	$25.52	$25.10	$25.20	$23.21	66,380
2020-10-30	$25.93	$26.00	$24.44	$25.06	$23.08	76,941
2020-10-29	$26.56	$27.19	$25.92	$26.11	$24.05	129,147
2020-10-28	$26.56	$26.92	$26.06	$26.47	$24.38	115,798
2020-10-27	$26.81	$27.38	$26.79	$27.15	$25.01	188,184
2020-10-26	$26.07	$26.89	$26.06	$26.82	$24.70	152,060
2020-10-23	$25.89	$26.60	$25.68	$26.33	$24.25	183,986
2020-10-22	$25.17	$25.77	$25.03	$25.62	$23.60	141,107
2020-10-21	$25.07	$25.33	$24.96	$25.14	$23.16	34,906
2020-10-20	$25.22	$25.61	$25.02	$25.12	$23.14	73,831
2020-10-19	$25.51	$25.72	$24.97	$25.01	$23.04	25,508
2020-10-16	$25.40	$25.69	$25.31	$25.45	$23.44	39,790
2020-10-15	$24.92	$25.63	$24.81	$25.44	$23.43	53,179
2020-10-14	$25.49	$25.59	$25.00	$25.03	$23.06	53,264
2020-10-13	$25.56	$25.93	$25.24	$25.24	$23.25	72,297
2020-10-12	$24.69	$25.85	$24.69	$25.77	$23.74	241,176
2020-10-09	$24.79	$24.99	$24.43	$24.60	$22.66	113,995
2020-10-08	$24.57	$24.95	$24.18	$24.55	$22.61	250,038
2020-10-07	$23.61	$24.51	$23.54	$24.35	$22.43	276,422
2020-10-06	$23.14	$23.87	$23.00	$23.30	$21.46	238,516
2020-10-05	$22.60	$23.04	$22.60	$22.83	$21.03	145,700
2020-10-02	$21.89	$22.67	$21.89	$22.45	$20.68	50,855
2020-10-01	$22.31	$22.65	$22.19	$22.29	$20.53	70,214
2020-09-30	$22.30	$23.00	$22.22	$22.32	$20.56	167,680
2020-09-29	$22.27	$22.36	$21.91	$22.31	$20.55	91,614
2020-09-28	$22.29	$22.60	$22.22	$22.24	$20.49	112,056
2020-09-25	$21.40	$22.09	$21.40	$21.95	$20.22	78,632
2020-09-24	$21.22	$21.92	$21.05	$21.60	$19.90	114,229
2020-09-23	$21.79	$22.00	$21.15	$21.17	$19.50	96,226
2020-09-22	$21.47	$21.97	$21.37	$21.78	$20.06	138,446
2020-09-21	$22.66	$22.71	$21.44	$21.49	$19.80	165,318
2020-09-18	$23.73	$23.92	$22.90	$23.15	$21.32	176,176
2020-09-17	$23.69	$24.29	$23.62	$23.67	$21.80	134,631
2020-09-16	$23.32	$24.46	$23.21	$24.01	$22.12	280,864
2020-09-15	$23.67	$23.77	$22.87	$23.14	$21.32	263,183
2020-09-14	$23.67	$23.98	$23.13	$23.63	$21.77	82,693
2020-09-11	$24.03	$24.05	$23.43	$23.51	$21.66	94,394
2020-09-10	$24.33	$24.53	$23.88	$23.91	$22.02	104,644
2020-09-09	$24.42	$24.54	$24.05	$24.10	$22.20	118,509
2020-09-08	$25.67	$25.81	$24.30	$24.32	$22.40	231,942
2020-09-04	$26.58	$26.73	$25.78	$25.81	$23.77	244,105
2020-09-03	$25.60	$26.79	$25.36	$26.11	$24.05	373,993
2020-09-02	$24.58	$25.66	$24.58	$25.48	$23.47	138,052
2020-09-01	$24.28	$24.83	$24.01	$24.59	$22.65	81,869
2020-08-31	$25.00	$25.04	$24.43	$24.43	$22.50	90,505
2020-08-28	$25.12	$25.28	$24.87	$25.10	$23.12	87,919
2020-08-27	$24.84	$25.54	$24.84	$25.05	$23.07	104,775
2020-08-26	$25.56	$25.57	$25.05	$25.05	$23.07	64,629
2020-08-25	$25.77	$25.95	$25.22	$25.46	$23.45	74,726
2020-08-24	$25.38	$25.65	$25.12	$25.50	$23.49	132,557
2020-08-21	$25.69	$26.00	$24.90	$25.11	$23.13	86,411
2020-08-20	$26.07	$26.29	$25.63	$25.83	$23.79	97,858
2020-08-19	$25.51	$26.39	$25.50	$26.04	$23.99	214,584
2020-08-18	$25.10	$25.47	$24.64	$25.42	$23.42	144,195
2020-08-17	$25.69	$25.72	$25.07	$25.16	$23.18	136,910
2020-08-14	$24.97	$25.67	$24.67	$25.60	$23.58	128,325
2020-08-13	$25.56	$25.70	$25.20	$25.21	$23.22	95,842
2020-08-12	$25.56	$25.60	$25.32	$25.50	$23.49	84,508
2020-08-11	$25.22	$26.06	$25.17	$25.29	$23.19	151,159
2020-08-10	$23.98	$25.11	$23.88	$24.84	$22.77	118,689
2020-08-07	$23.34	$24.02	$23.34	$23.80	$21.82	111,128
2020-08-06	$23.55	$23.81	$23.34	$23.48	$21.53	126,519
2020-08-05	$22.58	$23.72	$22.55	$23.61	$21.65	144,429
2020-08-04	$21.73	$22.47	$21.73	$22.36	$20.50	75,855
2020-08-03	$21.39	$21.87	$21.25	$21.81	$20.00	63,407
2020-07-31	$21.25	$21.56	$20.94	$21.19	$19.43	80,383
2020-07-30	$20.84	$21.62	$20.62	$21.24	$19.47	75,647
2020-07-29	$20.40	$20.71	$20.25	$20.60	$18.89	77,191
2020-07-28	$21.28	$21.47	$20.33	$20.33	$18.64	63,582
2020-07-27	$21.71	$21.73	$21.26	$21.50	$19.71	133,958
2020-07-24	$22.14	$22.40	$21.41	$21.45	$19.67	60,022
2020-07-23	$21.49	$22.20	$21.49	$22.05	$20.22	93,130
2020-07-22	$21.94	$22.13	$21.48	$21.60	$19.80	83,786
2020-07-21	$21.68	$21.99	$21.55	$21.98	$20.15	156,546
2020-07-20	$21.93	$21.93	$21.23	$21.59	$19.79	60,067
2020-07-17	$22.30	$22.39	$21.94	$22.03	$20.20	150,952
2020-07-16	$22.52	$23.50	$22.05	$22.21	$20.36	113,239
2020-07-15	$22.84	$23.27	$22.53	$22.74	$20.85	155,756
2020-07-14	$21.93	$22.46	$21.80	$22.22	$20.37	86,322
2020-07-13	$21.50	$22.21	$21.49	$21.92	$20.10	117,919
2020-07-10	$20.34	$21.32	$20.29	$21.29	$19.52	76,152
2020-07-09	$21.25	$21.25	$20.27	$20.37	$18.68	69,086
2020-07-08	$21.69	$22.26	$21.01	$21.25	$19.48	109,972
2020-07-07	$22.37	$22.53	$21.73	$21.75	$19.94	139,693
2020-07-06	$22.40	$22.76	$22.18	$22.66	$20.78	219,475
2020-07-02	$21.98	$22.19	$21.75	$21.84	$20.02	138,455
2020-07-01	$21.94	$22.22	$21.40	$21.44	$19.66	114,400
2020-06-30	$20.31	$22.00	$20.31	$21.79	$19.98	175,358
2020-06-29	$19.57	$20.77	$19.57	$20.46	$18.76	105,185
2020-06-26	$19.62	$19.92	$19.20	$19.37	$17.76	154,672
2020-06-25	$19.62	$19.93	$19.53	$19.92	$18.26	94,904
2020-06-24	$20.08	$20.34	$19.72	$19.74	$18.10	78,302
2020-06-23	$20.46	$20.69	$20.26	$20.48	$18.78	71,634
2020-06-22	$20.00	$20.16	$19.56	$20.00	$18.34	71,921
2020-06-19	$20.66	$21.27	$19.87	$20.01	$18.35	97,828
2020-06-18	$20.96	$21.40	$20.39	$20.45	$18.75	87,900
2020-06-17	$21.70	$21.86	$21.20	$21.22	$19.45	82,765
2020-06-16	$22.00	$22.22	$21.23	$21.56	$19.77	110,239
2020-06-15	$20.87	$21.74	$20.87	$21.49	$19.70	74,884
2020-06-12	$21.81	$21.96	$21.11	$21.61	$19.81	117,261
2020-06-11	$21.42	$21.72	$20.88	$20.93	$19.19	112,015
2020-06-10	$23.37	$23.68	$22.41	$22.47	$20.60	101,376
2020-06-09	$24.05	$24.05	$23.17	$23.62	$21.66	87,158
2020-06-08	$24.07	$24.94	$24.05	$24.42	$22.39	122,428
2020-06-05	$23.00	$23.90	$23.00	$23.44	$21.49	170,363
2020-06-04	$21.61	$22.50	$21.61	$22.46	$20.59	98,540
2020-06-03	$21.79	$22.27	$21.66	$21.89	$20.07	78,366
2020-06-02	$21.55	$21.99	$21.26	$21.49	$19.70	52,273
2020-06-01	$21.38	$22.02	$21.29	$21.46	$19.68	68,739
2020-05-29	$21.02	$21.42	$20.90	$21.18	$19.42	65,905
2020-05-28	$22.03	$22.03	$21.27	$21.34	$19.57	82,491
2020-05-27	$21.50	$21.99	$21.33	$21.57	$19.78	107,521
2020-05-26	$21.13	$21.50	$21.01	$21.08	$19.33	93,667
2020-05-22	$20.67	$20.67	$20.11	$20.30	$18.61	47,728
2020-05-21	$20.86	$21.28	$20.48	$20.56	$18.85	49,460
2020-05-20	$20.94	$21.30	$20.77	$20.85	$19.12	101,924
2020-05-19	$20.78	$21.19	$20.22	$20.53	$18.82	81,941
2020-05-18	$20.29	$20.99	$20.26	$20.92	$19.18	138,190
2020-05-15	$18.05	$19.50	$17.96	$19.50	$17.88	139,733
2020-05-14	$17.30	$18.23	$16.72	$18.10	$16.59	108,475
2020-05-13	$18.70	$18.80	$17.66	$17.73	$16.15	93,489
2020-05-12	$19.68	$19.95	$18.81	$18.81	$17.13	103,659
2020-05-11	$19.59	$19.95	$19.05	$19.64	$17.89	90,862
2020-05-08	$19.24	$20.00	$19.23	$19.89	$18.12	74,019
2020-05-07	$18.23	$19.37	$18.23	$18.84	$17.16	144,715
2020-05-06	$18.32	$18.62	$17.90	$18.23	$16.60	86,470
2020-05-05	$19.33	$19.78	$18.22	$18.26	$16.63	109,407
2020-05-04	$20.73	$21.17	$18.98	$19.33	$17.61	143,443
2020-05-01	$20.50	$21.86	$20.50	$21.14	$19.25	113,961
2020-04-30	$20.97	$21.36	$20.51	$20.58	$18.74	65,969
2020-04-29	$21.92	$22.24	$21.49	$21.51	$19.59	100,094
2020-04-28	$20.45	$21.27	$20.45	$21.08	$19.20	88,422
2020-04-27	$19.22	$20.40	$19.22	$20.26	$18.45	58,386
2020-04-24	$18.81	$19.37	$18.81	$19.30	$17.58	52,066
2020-04-23	$18.76	$19.22	$18.72	$18.85	$17.17	54,160
2020-04-22	$19.18	$19.18	$18.61	$18.64	$16.98	46,762
2020-04-21	$18.56	$19.08	$18.51	$18.64	$16.98	52,067
2020-04-20	$19.59	$19.88	$18.84	$19.08	$17.38	74,573
2020-04-17	$19.00	$19.75	$18.99	$19.65	$17.90	105,795
2020-04-16	$18.61	$18.99	$18.12	$18.39	$16.75	101,307
2020-04-15	$19.22	$19.24	$18.39	$18.83	$17.15	86,499
2020-04-14	$20.15	$20.43	$19.52	$19.79	$18.02	67,667
2020-04-13	$20.29	$20.40	$19.43	$20.09	$18.30	44,742
2020-04-09	$19.98	$20.76	$19.88	$20.45	$18.63	107,112
2020-04-08	$19.25	$19.92	$19.10	$19.54	$17.80	68,981
2020-04-07	$20.00	$20.35	$18.83	$18.96	$17.27	75,797
2020-04-06	$18.11	$19.00	$18.11	$18.90	$17.21	84,723
2020-04-03	$18.38	$18.84	$16.98	$17.20	$15.67	65,335
2020-04-02	$17.88	$19.17	$17.88	$18.69	$17.02	110,776
2020-04-01	$18.97	$19.72	$17.94	$18.03	$16.42	86,889
2020-03-31	$19.78	$20.43	$19.29	$19.76	$18.00	116,422
2020-03-30	$20.05	$20.41	$19.64	$19.98	$18.20	74,380
2020-03-27	$18.24	$20.22	$18.06	$19.83	$18.06	108,487
2020-03-26	$18.81	$20.25	$18.70	$19.07	$17.37	92,804
2020-03-25	$18.45	$19.79	$18.28	$18.59	$16.93	139,240
2020-03-24	$16.31	$18.58	$16.21	$18.35	$16.71	113,390
2020-03-23	$15.78	$16.35	$15.23	$15.81	$14.40	80,915
2020-03-20	$16.67	$17.54	$15.76	$16.00	$14.57	202,898
2020-03-19	$14.67	$16.87	$14.21	$16.55	$15.07	147,195
2020-03-18	$18.20	$18.39	$14.86	$14.88	$13.55	115,675
2020-03-17	$17.44	$19.01	$16.88	$18.70	$17.03	128,237
2020-03-16	$19.16	$19.30	$16.78	$16.94	$15.43	128,691
2020-03-13	$17.41	$20.15	$17.41	$20.15	$18.35	130,408
2020-03-12	$18.45	$18.69	$16.90	$16.91	$15.40	97,901
2020-03-11	$20.65	$20.89	$19.42	$19.67	$17.92	120,559
2020-03-10	$21.09	$21.47	$20.63	$21.24	$19.35	97,603
2020-03-09	$21.81	$22.03	$20.06	$20.47	$18.64	108,381
2020-03-06	$22.49	$23.27	$22.47	$22.71	$20.68	98,160
2020-03-05	$24.00	$24.00	$23.00	$23.18	$21.11	60,290
2020-03-04	$24.49	$24.49	$23.87	$24.40	$22.22	49,999
2020-03-03	$24.51	$24.98	$23.76	$23.92	$21.79	68,419
2020-03-02	$23.89	$24.56	$23.58	$24.55	$22.36	65,464
2020-02-28	$23.78	$24.14	$23.33	$23.73	$21.61	77,766
2020-02-27	$25.01	$25.37	$24.02	$24.32	$22.15	75,358
2020-02-26	$25.75	$26.25	$25.27	$25.45	$23.18	53,306
2020-02-25	$26.94	$27.00	$25.58	$25.62	$23.33	58,296
2020-02-24	$26.90	$27.18	$26.80	$26.89	$24.49	42,670
2020-02-21	$27.69	$27.69	$27.32	$27.50	$25.05	30,682
2020-02-20	$27.21	$27.99	$27.21	$27.68	$25.21	50,432
2020-02-19	$26.94	$27.36	$26.94	$27.27	$24.84	26,201
2020-02-18	$26.80	$27.21	$26.80	$26.88	$24.48	19,183
2020-02-14	$27.04	$27.18	$26.78	$26.90	$24.50	62,577
2020-02-13	$27.05	$27.19	$26.94	$27.04	$24.63	15,053
2020-02-12	$27.69	$27.69	$27.16	$27.24	$24.70	30,786
2020-02-11	$27.85	$27.97	$27.44	$27.49	$24.93	27,865
2020-02-10	$27.90	$27.95	$27.70	$27.78	$25.19	29,389
2020-02-07	$27.74	$28.22	$27.74	$27.94	$25.33	37,217
2020-02-06	$28.00	$28.39	$27.88	$27.88	$25.28	51,961
2020-02-05	$27.73	$28.01	$27.38	$27.95	$25.34	60,314
2020-02-04	$27.33	$27.55	$27.12	$27.40	$24.85	46,335
2020-02-03	$27.69	$27.97	$26.91	$27.01	$24.49	41,818
2020-01-31	$26.55	$28.41	$26.26	$27.55	$24.98	88,482
2020-01-30	$25.85	$26.20	$25.67	$26.08	$23.65	46,491
2020-01-29	$26.06	$26.31	$25.90	$26.14	$23.70	32,463
2020-01-28	$26.00	$26.25	$25.96	$26.00	$23.58	47,491
2020-01-27	$26.01	$26.35	$25.67	$25.80	$23.39	39,792
2020-01-24	$27.00	$27.07	$26.26	$26.48	$24.01	45,391
2020-01-23	$27.09	$27.21	$26.80	$26.97	$24.46	21,851
2020-01-22	$27.38	$27.45	$27.14	$27.18	$24.65	24,967
2020-01-21	$27.65	$27.69	$27.25	$27.33	$24.78	31,042
2020-01-17	$27.61	$27.94	$27.47	$27.78	$25.19	39,622
2020-01-16	$26.97	$27.56	$26.97	$27.47	$24.91	38,913
2020-01-15	$27.10	$27.39	$26.81	$26.93	$24.42	47,227
2020-01-14	$27.50	$27.66	$27.15	$27.15	$24.62	47,185
2020-01-13	$27.56	$27.64	$27.27	$27.56	$24.99	47,857
2020-01-10	$27.91	$28.01	$27.51	$27.54	$24.97	46,749
2020-01-09	$28.24	$28.27	$27.88	$27.88	$25.28	38,752
2020-01-08	$28.32	$28.32	$28.07	$28.19	$25.56	28,923
2020-01-07	$28.26	$28.44	$28.17	$28.23	$25.60	26,128
2020-01-06	$28.19	$28.49	$27.93	$28.34	$25.70	33,357
2020-01-03	$27.89	$28.50	$27.88	$28.38	$25.73	46,630
2020-01-02	$27.65	$28.20	$27.45	$28.18	$25.55	57,483
2019-12-31	$27.60	$27.86	$27.43	$27.48	$24.92	121,587
2019-12-30	$27.80	$28.00	$27.60	$27.64	$25.06	43,003
2019-12-27	$27.93	$27.99	$27.70	$27.84	$25.24	21,825
2019-12-26	$27.98	$28.01	$27.60	$27.92	$25.32	42,846
2019-12-24	$27.87	$28.02	$27.87	$27.90	$25.30	4,254
2019-12-23	$27.84	$27.99	$27.63	$27.86	$25.26	39,501
2019-12-20	$28.06	$28.45	$27.61	$27.80	$25.21	55,554
2019-12-19	$27.96	$28.01	$27.66	$27.99	$25.38	28,163
2019-12-18	$27.89	$28.03	$27.75	$27.92	$25.32	29,418
2019-12-17	$28.17	$28.29	$27.67	$27.75	$25.16	77,715
2019-12-16	$28.17	$28.41	$28.00	$28.08	$25.46	47,811
2019-12-13	$28.55	$28.72	$28.02	$28.07	$25.45	61,991
2019-12-12	$28.02	$28.53	$28.02	$28.44	$25.79	37,090
2019-12-11	$28.02	$28.05	$27.75	$27.99	$25.38	25,000
2019-12-10	$27.93	$28.10	$27.77	$27.94	$25.33	25,263
2019-12-09	$28.02	$28.14	$27.93	$27.97	$25.36	19,146
2019-12-06	$28.07	$28.23	$27.86	$28.01	$25.40	47,460
2019-12-05	$27.90	$27.99	$27.52	$27.77	$25.18	25,981
2019-12-04	$27.93	$28.11	$27.62	$27.68	$25.10	63,285
2019-12-03	$28.05	$28.23	$27.70	$27.79	$25.20	35,021
2019-12-02	$28.60	$28.63	$28.34	$28.35	$25.71	31,148
2019-11-29	$28.35	$28.60	$28.35	$28.51	$25.85	15,222
2019-11-27	$28.55	$28.71	$28.34	$28.42	$25.77	35,573
2019-11-26	$28.19	$28.49	$28.19	$28.38	$25.73	46,877
2019-11-25	$27.73	$28.39	$27.73	$28.28	$25.64	33,737
2019-11-22	$27.61	$28.03	$27.61	$27.83	$25.24	34,449
2019-11-21	$27.53	$27.86	$27.53	$27.66	$25.08	38,825
2019-11-20	$27.54	$27.68	$27.27	$27.37	$24.82	40,466
2019-11-19	$27.57	$27.74	$27.20	$27.63	$25.05	21,407
2019-11-18	$27.40	$27.59	$27.16	$27.48	$24.92	30,928
2019-11-15	$27.60	$27.72	$27.34	$27.44	$24.88	28,777
2019-11-14	$27.16	$27.51	$27.16	$27.38	$24.83	25,356
2019-11-13	$27.62	$27.75	$27.16	$27.20	$24.66	31,845
2019-11-12	$27.63	$28.01	$27.62	$27.73	$25.14	35,461
2019-11-11	$27.62	$28.10	$27.50	$27.63	$25.05	49,284
2019-11-08	$27.79	$28.01	$27.59	$27.82	$25.23	28,737
2019-11-07	$27.81	$27.96	$27.68	$27.84	$25.24	31,252
2019-11-06	$27.86	$28.00	$27.66	$27.70	$25.01	28,855
2019-11-05	$27.65	$28.08	$27.65	$27.88	$25.17	33,897
2019-11-04	$27.61	$27.86	$27.53	$27.61	$24.93	47,480
2019-11-01	$27.44	$27.82	$27.44	$27.65	$24.96	32,609
2019-10-31	$27.70	$27.71	$27.09	$27.20	$24.56	42,530
2019-10-30	$27.77	$28.00	$27.57	$27.80	$25.10	38,475
2019-10-29	$27.09	$27.86	$27.09	$27.85	$25.14	48,510
2019-10-28	$27.61	$27.97	$27.25	$27.31	$24.66	55,806
2019-10-25	$27.28	$27.98	$27.18	$27.74	$25.05	93,472
2019-10-24	$28.22	$28.33	$27.75	$27.83	$25.13	71,781
2019-10-23	$27.98	$28.18	$27.72	$28.04	$25.32	59,821
2019-10-22	$28.38	$28.44	$27.99	$28.01	$25.29	35,370
2019-10-21	$28.39	$28.60	$28.15	$28.29	$25.54	46,171
2019-10-18	$28.25	$28.60	$28.15	$28.21	$25.47	48,716
2019-10-17	$28.52	$28.67	$28.17	$28.37	$25.61	37,039
2019-10-16	$28.27	$28.73	$28.27	$28.38	$25.62	29,942
2019-10-15	$28.28	$28.73	$28.23	$28.34	$25.59	62,614
2019-10-14	$28.17	$28.44	$28.07	$28.28	$25.53	37,675
2019-10-11	$28.19	$28.70	$28.16	$28.31	$25.56	78,050
2019-10-10	$27.46	$27.82	$27.40	$27.76	$25.06	59,275
2019-10-09	$27.41	$27.60	$27.17	$27.28	$24.63	45,656
2019-10-08	$27.50	$27.71	$27.04	$27.09	$24.46	85,982
2019-10-07	$27.69	$28.00	$27.69	$27.72	$25.03	37,517
2019-10-04	$27.55	$27.82	$27.43	$27.81	$25.11	48,489
2019-10-03	$28.12	$28.12	$27.32	$27.50	$24.83	55,122
2019-10-02	$28.97	$29.09	$28.14	$28.17	$25.43	62,295
2019-10-01	$30.29	$30.65	$29.19	$29.25	$26.41	87,720
2019-09-30	$30.35	$30.46	$29.91	$30.06	$27.14	74,981
2019-09-27	$30.14	$30.45	$30.04	$30.33	$27.38	51,268
2019-09-26	$30.62	$30.65	$29.92	$29.93	$27.02	84,980
2019-09-25	$30.53	$30.96	$30.51	$30.66	$27.68	37,297
2019-09-24	$31.08	$31.38	$30.62	$30.66	$27.68	30,719
2019-09-23	$30.97	$31.39	$30.97	$31.01	$28.00	28,796
2019-09-20	$31.08	$31.54	$31.03	$31.20	$28.17	107,544
2019-09-19	$31.26	$31.82	$30.98	$31.10	$28.08	75,792
2019-09-18	$31.01	$31.40	$30.80	$31.30	$28.26	80,734
2019-09-17	$30.83	$31.29	$30.63	$31.09	$28.07	61,932
2019-09-16	$30.74	$31.26	$30.58	$30.93	$27.93	63,417
2019-09-13	$30.93	$31.50	$30.77	$30.92	$27.92	89,553
2019-09-12	$29.86	$30.77	$29.74	$30.74	$27.75	77,020
2019-09-11	$29.00	$30.00	$28.75	$29.96	$27.05	49,180
2019-09-10	$28.68	$29.10	$28.67	$28.89	$26.08	41,095
2019-09-09	$28.15	$28.61	$28.13	$28.60	$25.82	52,007
2019-09-06	$28.12	$28.31	$27.98	$27.99	$25.27	31,766
2019-09-05	$27.95	$28.65	$27.90	$28.06	$25.33	42,782
2019-09-04	$27.81	$27.91	$27.58	$27.68	$24.99	27,204
2019-09-03	$27.60	$27.97	$27.41	$27.56	$24.88	46,360
2019-08-30	$27.95	$27.95	$27.56	$27.76	$25.06	36,943
2019-08-29	$27.50	$27.98	$27.48	$27.79	$25.09	56,264
2019-08-28	$26.77	$27.40	$26.67	$27.39	$24.73	38,167
2019-08-27	$27.15	$27.15	$26.73	$26.86	$24.25	45,691
2019-08-26	$26.76	$27.17	$26.76	$27.16	$24.52	48,859
2019-08-23	$26.81	$27.09	$26.46	$26.72	$24.12	63,139
2019-08-22	$27.07	$27.22	$26.80	$26.95	$24.33	32,345
2019-08-21	$27.42	$27.42	$26.90	$26.97	$24.35	30,864
2019-08-20	$27.22	$27.27	$27.00	$27.18	$24.54	15,690
2019-08-19	$27.59	$27.75	$27.29	$27.30	$24.65	36,186
2019-08-16	$26.74	$27.37	$26.74	$27.15	$24.51	32,944
2019-08-15	$26.53	$26.72	$26.29	$26.65	$24.06	53,392
2019-08-14	$26.45	$26.72	$26.20	$26.42	$23.85	60,874
2019-08-13	$26.83	$27.57	$26.83	$26.98	$24.36	42,684
2019-08-12	$27.02	$27.15	$26.82	$26.99	$24.37	31,500
2019-08-09	$27.52	$27.74	$27.22	$27.22	$24.58	39,003
2019-08-08	$27.55	$27.74	$27.39	$27.65	$24.96	49,092
2019-08-07	$27.31	$27.50	$27.02	$27.46	$24.69	46,611
2019-08-06	$26.97	$27.70	$26.97	$27.70	$24.90	56,076
2019-08-05	$27.15	$27.18	$26.44	$26.81	$24.10	104,034
2019-08-02	$27.61	$27.73	$27.04	$27.66	$24.87	83,532
2019-08-01	$29.22	$29.34	$27.65	$27.73	$24.93	107,505
2019-07-31	$29.77	$29.95	$29.11	$29.14	$26.20	68,985
2019-07-30	$29.48	$29.86	$29.32	$29.71	$26.71	65,401
2019-07-29	$29.13	$29.77	$28.88	$29.71	$26.71	67,691
2019-07-26	$30.06	$30.31	$29.21	$29.29	$26.33	92,771
2019-07-25	$28.78	$28.99	$28.06	$28.25	$25.40	81,694
2019-07-24	$28.62	$28.93	$28.33	$28.91	$25.99	67,146
2019-07-23	$28.68	$29.20	$28.57	$28.65	$25.76	53,094
2019-07-22	$29.93	$29.94	$28.47	$28.47	$25.59	166,866
2019-07-19	$30.08	$30.08	$29.66	$29.93	$26.91	61,364
2019-07-18	$30.38	$30.58	$29.85	$29.92	$26.90	80,355
2019-07-17	$30.33	$30.70	$30.15	$30.46	$27.38	84,450
2019-07-16	$30.00	$30.49	$29.95	$30.37	$27.30	79,406
2019-07-15	$30.00	$30.10	$29.65	$29.99	$26.96	56,060
2019-07-12	$30.01	$30.31	$29.88	$29.94	$26.92	57,646
2019-07-11	$29.98	$30.01	$29.79	$29.97	$26.94	63,737
2019-07-10	$29.51	$29.99	$29.24	$29.97	$26.94	81,540
2019-07-09	$28.95	$29.78	$28.95	$29.43	$26.46	113,065
2019-07-08	$27.92	$29.00	$27.92	$28.94	$26.02	118,361
2019-07-05	$27.68	$28.05	$27.51	$27.99	$25.16	84,898
2019-07-03	$27.54	$27.86	$27.53	$27.74	$24.94	37,700
2019-07-02	$27.54	$27.66	$27.05	$27.45	$24.68	35,973
2019-07-01	$27.37	$27.87	$27.37	$27.58	$24.79	64,201
2019-06-28	$27.58	$27.88	$27.12	$27.22	$24.47	143,824
2019-06-27	$27.07	$27.47	$27.00	$27.42	$24.65	70,058
2019-06-26	$26.49	$27.03	$26.26	$26.96	$24.24	60,009
2019-06-25	$26.27	$26.53	$26.10	$26.42	$23.75	64,829
2019-06-24	$26.69	$26.74	$26.28	$26.28	$23.62	43,410
2019-06-21	$26.47	$26.83	$26.35	$26.70	$24.00	62,794
2019-06-20	$26.92	$27.00	$26.46	$26.63	$23.94	71,921
2019-06-19	$26.72	$26.98	$26.67	$26.70	$24.00	32,512
2019-06-18	$26.60	$26.97	$26.45	$26.74	$24.04	113,547
2019-06-17	$26.40	$26.74	$26.29	$26.45	$23.78	60,445
2019-06-14	$26.34	$26.68	$26.30	$26.40	$23.73	63,090
2019-06-13	$26.12	$26.64	$26.12	$26.33	$23.67	62,426
2019-06-12	$26.02	$26.33	$25.80	$26.09	$23.45	51,615
2019-06-11	$26.16	$26.45	$25.83	$26.06	$23.43	63,502
2019-06-10	$25.97	$26.03	$25.83	$25.95	$23.33	77,678
2019-06-07	$25.53	$25.73	$25.44	$25.69	$23.09	43,774
2019-06-06	$25.40	$25.64	$25.20	$25.45	$22.88	52,593
2019-06-05	$25.19	$25.57	$25.00	$25.38	$22.82	64,811
2019-06-04	$24.62	$25.21	$24.59	$25.10	$22.56	108,405
2019-06-03	$24.62	$24.87	$24.16	$24.34	$21.88	70,117
2019-05-31	$25.13	$25.15	$24.60	$24.64	$22.15	51,219
2019-05-30	$25.29	$25.77	$25.12	$25.42	$22.85	25,203
2019-05-29	$25.64	$25.64	$25.10	$25.19	$22.64	66,279
2019-05-28	$25.94	$26.06	$25.77	$25.86	$23.25	39,511
2019-05-24	$25.79	$26.08	$25.65	$25.93	$23.31	26,799
2019-05-23	$25.98	$26.11	$25.58	$25.68	$23.09	24,612
2019-05-22	$26.37	$26.61	$26.01	$26.23	$23.58	16,953
2019-05-21	$26.45	$26.57	$26.40	$26.44	$23.77	24,930
2019-05-20	$25.87	$26.34	$25.87	$26.32	$23.66	31,256
2019-05-17	$25.93	$26.51	$25.89	$26.06	$23.43	49,203
2019-05-16	$25.90	$26.30	$25.90	$26.16	$23.52	36,833
2019-05-15	$25.69	$25.99	$25.50	$25.81	$23.20	20,913
2019-05-14	$25.49	$26.00	$25.49	$25.89	$23.27	28,713
2019-05-13	$25.97	$25.97	$25.37	$25.42	$22.85	45,812
2019-05-10	$26.45	$26.53	$26.11	$26.38	$23.71	22,509
2019-05-09	$26.20	$26.50	$25.98	$26.45	$23.78	25,225
2019-05-08	$26.30	$26.59	$26.21	$26.33	$23.57	31,986
2019-05-07	$26.32	$26.54	$26.16	$26.31	$23.55	25,545
2019-05-06	$26.01	$26.80	$26.01	$26.64	$23.85	28,353
2019-05-03	$26.13	$26.49	$26.05	$26.36	$23.60	27,834
2019-05-02	$26.14	$26.54	$25.99	$26.03	$23.30	24,776
2019-05-01	$26.28	$26.48	$26.00	$26.27	$23.52	41,256
2019-04-30	$26.51	$26.77	$26.20	$26.25	$23.50	53,714
2019-04-29	$26.31	$26.96	$26.31	$26.51	$23.73	30,581
2019-04-26	$24.86	$26.54	$24.86	$26.41	$23.64	65,447
2019-04-25	$25.07	$25.08	$24.66	$24.86	$22.26	48,075
2019-04-24	$24.86	$25.28	$24.86	$25.07	$22.44	49,466
2019-04-23	$24.98	$25.29	$24.94	$25.03	$22.41	67,921
2019-04-22	$25.40	$25.40	$24.91	$25.09	$22.46	31,359
2019-04-18	$25.58	$25.62	$25.33	$25.46	$22.79	39,271
2019-04-17	$26.00	$26.00	$25.53	$25.64	$22.95	31,050
2019-04-16	$26.11	$26.15	$25.95	$26.01	$23.29	20,052
2019-04-15	$26.47	$26.48	$25.87	$25.93	$23.21	21,988
2019-04-12	$26.41	$26.66	$26.16	$26.47	$23.70	46,198
2019-04-11	$25.99	$26.50	$25.98	$26.23	$23.48	31,345
2019-04-10	$25.76	$26.03	$25.69	$25.99	$23.27	28,532
2019-04-09	$26.12	$26.27	$25.74	$25.76	$23.06	30,798
2019-04-08	$26.22	$26.35	$26.09	$26.24	$23.49	41,051
2019-04-05	$26.12	$26.55	$26.12	$26.25	$23.50	48,598
2019-04-04	$25.35	$26.34	$25.25	$26.03	$23.30	45,932
2019-04-03	$26.04	$26.04	$25.01	$25.32	$22.67	99,627
2019-04-02	$26.22	$26.31	$25.80	$25.85	$23.14	38,799
2019-04-01	$26.22	$26.65	$26.09	$26.29	$23.54	72,167
2019-03-29	$26.54	$26.95	$26.00	$26.02	$23.29	161,397
2019-03-28	$26.25	$26.44	$25.91	$26.33	$23.57	49,164
2019-03-27	$26.09	$26.33	$25.93	$26.22	$23.47	46,467
2019-03-26	$25.90	$26.26	$25.87	$26.09	$23.36	38,074
2019-03-25	$25.13	$25.85	$25.13	$25.69	$23.00	96,668
2019-03-22	$26.22	$26.31	$24.95	$25.25	$22.60	69,192
2019-03-21	$26.45	$26.84	$26.33	$26.41	$23.64	57,825
2019-03-20	$27.36	$27.38	$26.42	$26.50	$23.72	68,990
2019-03-19	$28.00	$28.13	$27.40	$27.42	$24.55	43,849
2019-03-18	$27.30	$28.02	$27.30	$27.94	$25.01	54,072
2019-03-15	$27.80	$27.92	$27.32	$27.40	$24.53	115,735
2019-03-14	$27.86	$28.04	$27.68	$27.79	$24.88	34,606
2019-03-13	$28.11	$28.25	$27.84	$27.86	$24.94	53,665
2019-03-12	$28.42	$28.46	$28.07	$28.12	$25.17	27,827
2019-03-11	$28.13	$28.57	$28.13	$28.34	$25.37	66,327
2019-03-08	$28.28	$28.49	$27.97	$28.13	$25.18	49,671
2019-03-07	$28.41	$28.46	$27.96	$28.32	$25.35	116,860
2019-03-06	$28.66	$28.79	$28.42	$28.49	$25.51	69,055
2019-03-05	$28.47	$28.78	$28.30	$28.73	$25.72	71,839
2019-03-04	$28.47	$28.48	$28.04	$28.47	$25.49	128,315
2019-03-01	$28.41	$28.54	$28.32	$28.40	$25.42	38,743
2019-02-28	$28.33	$28.50	$28.17	$28.22	$25.26	31,104
2019-02-27	$28.00	$28.44	$27.86	$28.39	$25.42	45,947
2019-02-26	$28.28	$28.45	$28.06	$28.06	$25.12	52,073
2019-02-25	$28.55	$28.75	$28.35	$28.35	$25.38	44,320
2019-02-22	$28.00	$28.44	$28.00	$28.43	$25.45	44,267
2019-02-21	$27.90	$27.99	$27.60	$27.97	$25.04	33,889
2019-02-20	$27.77	$28.00	$27.68	$27.92	$25.00	38,938
2019-02-19	$27.62	$28.03	$27.58	$27.94	$25.01	47,592
2019-02-15	$27.40	$27.85	$27.25	$27.72	$24.82	49,446
2019-02-14	$27.04	$27.44	$27.00	$27.18	$24.33	44,020
2019-02-13	$26.90	$27.50	$26.90	$27.28	$24.32	65,793
2019-02-12	$26.94	$27.10	$26.78	$26.85	$23.94	52,233
2019-02-11	$26.52	$26.89	$26.45	$26.71	$23.82	57,015
2019-02-08	$26.50	$26.74	$26.42	$26.58	$23.70	44,596
2019-02-07	$26.20	$26.67	$25.79	$26.57	$23.69	142,305
2019-02-06	$27.16	$27.71	$26.25	$26.33	$23.48	74,120
2019-02-05	$27.59	$27.65	$26.90	$27.16	$24.22	45,870
2019-02-04	$26.80	$27.75	$26.80	$27.48	$24.50	61,311
2019-02-01	$27.00	$27.85	$26.75	$26.81	$23.90	97,573
2019-01-31	$26.65	$27.07	$26.41	$26.93	$24.01	89,859
2019-01-30	$26.58	$26.86	$26.32	$26.67	$23.78	47,155
2019-01-29	$26.76	$26.77	$26.42	$26.47	$23.60	27,237
2019-01-28	$26.45	$26.76	$26.40	$26.65	$23.76	80,317
2019-01-25	$26.76	$27.00	$26.72	$26.85	$23.94	36,994
2019-01-24	$26.76	$27.04	$26.62	$26.79	$23.89	36,999
2019-01-23	$27.36	$27.38	$26.66	$26.79	$23.89	65,230
2019-01-22	$27.63	$27.71	$26.88	$27.19	$24.24	69,198
2019-01-18	$27.77	$27.82	$27.27	$27.72	$24.72	50,653
2019-01-17	$27.24	$27.71	$27.09	$27.62	$24.63	51,316
2019-01-16	$27.19	$27.96	$27.05	$27.30	$24.34	110,545
2019-01-15	$26.38	$26.98	$26.21	$26.97	$24.05	40,380
2019-01-14	$26.30	$26.87	$26.30	$26.39	$23.53	78,183
2019-01-11	$25.98	$26.53	$25.97	$26.45	$23.58	80,225
2019-01-10	$25.81	$26.19	$25.81	$26.17	$23.33	42,344
2019-01-09	$26.25	$26.46	$25.85	$25.96	$23.15	105,917
2019-01-08	$26.40	$26.50	$25.74	$26.17	$23.33	83,137
2019-01-07	$25.91	$26.46	$25.91	$26.15	$23.32	41,484
2019-01-04	$25.76	$26.19	$25.55	$26.00	$23.18	67,094
2019-01-03	$25.19	$25.55	$24.92	$25.30	$22.56	50,761
2019-01-02	$25.26	$25.80	$25.09	$25.28	$22.54	76,564
2018-12-31	$25.69	$25.90	$25.20	$25.55	$22.78	82,694
2018-12-28	$25.00	$25.83	$25.00	$25.41	$22.66	82,635
2018-12-27	$24.14	$24.99	$24.14	$24.94	$22.24	99,394
2018-12-26	$23.75	$24.61	$23.51	$24.58	$21.92	85,405
2018-12-24	$24.03	$24.26	$23.72	$23.75	$21.18	49,728
2018-12-21	$24.24	$24.73	$24.08	$24.20	$21.58	149,916
2018-12-20	$23.95	$24.28	$23.82	$24.05	$21.44	98,974
2018-12-19	$24.27	$25.04	$24.03	$24.07	$21.46	104,435
2018-12-18	$24.85	$25.12	$24.30	$24.39	$21.75	65,352
2018-12-17	$24.76	$25.28	$24.57	$24.72	$22.04	80,888
2018-12-14	$24.85	$25.44	$24.68	$24.82	$22.13	60,596
2018-12-13	$25.88	$26.02	$25.04	$25.10	$22.38	69,613
2018-12-12	$25.68	$26.21	$25.37	$25.78	$22.99	108,401
2018-12-11	$25.64	$25.91	$25.14	$25.35	$22.60	92,782
2018-12-10	$25.76	$25.76	$25.30	$25.38	$22.63	100,927
2018-12-07	$26.25	$26.77	$25.78	$25.86	$23.06	96,146
2018-12-06	$25.58	$26.23	$25.29	$26.22	$23.38	95,345
2018-12-04	$28.14	$28.32	$25.76	$26.03	$23.21	141,618
2018-12-03	$28.57	$29.24	$28.04	$28.20	$25.14	136,038
2018-11-30	$28.38	$28.61	$28.18	$28.51	$25.42	86,793
2018-11-29	$28.48	$28.82	$28.34	$28.47	$25.38	104,562
2018-11-28	$28.12	$28.63	$27.61	$28.54	$25.45	193,420
2018-11-27	$28.51	$28.82	$27.85	$27.95	$24.92	171,925
2018-11-26	$28.47	$28.70	$28.18	$28.61	$25.51	103,764
2018-11-23	$28.10	$28.49	$27.93	$28.24	$25.18	48,030
2018-11-21	$28.50	$28.79	$28.24	$28.32	$25.25	48,665
2018-11-20	$29.18	$29.38	$28.13	$28.22	$25.16	85,396
2018-11-19	$29.58	$29.74	$29.08	$29.48	$26.29	90,669
2018-11-16	$29.74	$30.10	$29.41	$29.59	$26.38	108,274
2018-11-15	$29.59	$29.94	$29.10	$29.87	$26.63	91,082
2018-11-14	$30.33	$30.67	$29.16	$29.79	$26.56	112,574
2018-11-13	$30.02	$30.64	$29.79	$30.04	$26.78	83,517
2018-11-12	$30.75	$30.79	$29.91	$30.13	$26.86	76,815
2018-11-09	$31.35	$31.40	$30.68	$30.77	$27.44	53,267
2018-11-08	$31.47	$31.77	$30.96	$31.45	$28.04	38,595
2018-11-07	$31.34	$31.66	$30.71	$31.65	$28.12	64,062
2018-11-06	$30.83	$31.32	$30.50	$31.04	$27.58	64,291
2018-11-05	$31.05	$31.45	$30.67	$30.87	$27.43	67,225
2018-11-02	$31.09	$31.45	$30.66	$31.07	$27.61	82,967
2018-11-01	$30.95	$31.19	$30.64	$30.93	$27.48	72,491
2018-10-31	$31.44	$31.80	$30.68	$30.76	$27.33	92,495
2018-10-30	$29.57	$31.40	$29.52	$31.15	$27.68	134,427
2018-10-29	$29.64	$30.86	$29.42	$29.59	$26.29	89,297
2018-10-26	$27.60	$29.70	$27.60	$29.19	$25.94	89,403
2018-10-25	$27.99	$28.64	$27.63	$28.42	$25.25	83,456
2018-10-24	$28.75	$28.87	$27.53	$27.60	$24.52	64,528
2018-10-23	$28.74	$29.11	$28.09	$28.77	$25.56	70,305
2018-10-22	$29.13	$29.46	$28.86	$29.24	$25.98	58,094
2018-10-19	$29.41	$29.97	$29.14	$29.20	$25.95	38,385
2018-10-18	$30.15	$30.35	$29.44	$29.49	$26.20	45,574
2018-10-17	$30.64	$30.64	$29.96	$30.34	$26.96	70,131
2018-10-16	$30.00	$30.75	$29.75	$30.72	$27.30	58,082
2018-10-15	$30.50	$30.75	$29.86	$29.88	$26.55	90,243
2018-10-12	$31.33	$31.61	$30.35	$30.65	$27.23	71,492
2018-10-11	$32.06	$32.44	$30.59	$30.83	$27.39	157,379
2018-10-10	$33.12	$33.51	$32.33	$32.36	$28.75	76,885
2018-10-09	$32.75	$33.86	$32.75	$33.14	$29.45	113,215
2018-10-08	$32.33	$33.07	$32.03	$32.85	$29.19	106,584
2018-10-05	$31.91	$32.50	$31.21	$32.32	$28.72	174,895
2018-10-04	$31.78	$32.33	$31.64	$31.72	$28.18	124,627
2018-10-03	$31.15	$31.92	$31.15	$31.74	$28.20	64,264
2018-10-02	$31.42	$31.87	$30.92	$31.12	$27.65	66,656
2018-10-01	$31.66	$31.99	$31.35	$31.40	$27.90	70,581
2018-09-28	$31.40	$32.05	$31.35	$31.60	$28.08	55,041
2018-09-27	$30.90	$31.58	$30.75	$31.50	$27.99	73,629
2018-09-26	$31.40	$31.45	$30.90	$30.90	$27.46	46,590
2018-09-25	$31.35	$31.70	$31.30	$31.45	$27.94	34,942
2018-09-24	$31.70	$31.85	$31.05	$31.30	$27.81	58,633
2018-09-21	$31.80	$31.91	$31.35	$31.65	$28.12	203,020
2018-09-20	$31.65	$32.05	$31.42	$31.80	$28.26	56,117
2018-09-19	$31.35	$32.25	$31.35	$31.45	$27.94	118,367
2018-09-18	$30.95	$31.60	$30.83	$31.30	$27.81	71,777
2018-09-17	$30.95	$31.00	$30.65	$30.90	$27.46	44,611
2018-09-14	$30.65	$31.10	$30.60	$30.95	$27.50	37,610
2018-09-13	$30.90	$31.20	$30.53	$30.55	$27.14	30,060
2018-09-12	$31.20	$31.35	$30.75	$30.85	$27.41	49,594
2018-09-11	$31.30	$31.45	$31.05	$31.20	$27.72	52,756
2018-09-10	$31.25	$31.55	$30.98	$31.25	$27.77	136,067
2018-09-07	$31.05	$31.65	$30.80	$31.05	$27.59	103,820
2018-09-06	$31.15	$31.45	$30.78	$31.00	$27.54	51,389
2018-09-05	$30.90	$31.25	$30.60	$31.10	$27.63	67,305
2018-09-04	$31.05	$31.35	$30.60	$30.95	$27.50	50,653
2018-08-31	$31.25	$31.25	$30.55	$31.20	$27.72	96,814
2018-08-30	$31.70	$31.95	$31.05	$31.35	$27.86	122,201
2018-08-29	$32.60	$32.65	$31.80	$31.90	$28.34	97,114
2018-08-28	$33.70	$33.70	$32.60	$32.65	$29.01	56,031
2018-08-27	$33.50	$33.75	$33.25	$33.45	$29.72	63,536
2018-08-24	$33.95	$34.15	$33.00	$33.25	$29.54	69,055
2018-08-23	$33.15	$34.05	$33.15	$33.85	$30.08	85,402
2018-08-22	$33.20	$33.25	$32.65	$33.15	$29.45	147,965
2018-08-21	$32.95	$33.45	$32.70	$32.80	$29.14	100,450
2018-08-20	$32.55	$33.10	$32.05	$32.55	$28.92	82,840
2018-08-17	$32.45	$32.50	$32.05	$32.25	$28.66	56,499
2018-08-16	$32.60	$32.80	$32.20	$32.40	$28.79	70,672
2018-08-15	$32.35	$32.50	$31.85	$32.45	$28.83	89,826
2018-08-14	$32.20	$32.55	$31.85	$32.45	$28.83	79,884
2018-08-13	$33.80	$34.00	$31.90	$32.20	$28.61	133,571
2018-08-10	$33.40	$34.00	$32.60	$33.75	$29.99	178,646
2018-08-09	$33.20	$34.00	$33.10	$33.55	$29.81	249,620
2018-08-08	$32.50	$33.45	$32.25	$33.20	$29.40	193,758
2018-08-07	$32.00	$32.75	$32.00	$32.35	$28.65	128,066
2018-08-06	$31.70	$32.40	$31.53	$31.95	$28.30	107,064
2018-08-03	$31.30	$32.20	$31.19	$31.65	$28.03	118,980
2018-08-02	$31.30	$32.25	$31.30	$31.80	$28.16	148,348
2018-08-01	$29.50	$31.60	$28.95	$31.40	$27.81	279,959
2018-07-31	$29.80	$29.80	$29.20	$29.55	$26.17	146,059
2018-07-30	$29.65	$29.90	$29.40	$29.55	$26.17	173,060
2018-07-27	$28.85	$29.90	$28.85	$29.40	$26.04	139,880
2018-07-26	$29.25	$29.45	$28.45	$28.65	$25.37	100,487
2018-07-25	$28.70	$29.35	$28.35	$29.30	$25.95	49,768
2018-07-24	$28.85	$29.05	$28.65	$28.70	$25.42	41,506
2018-07-23	$28.00	$28.85	$28.00	$28.75	$25.46	47,220
2018-07-20	$28.15	$28.30	$27.91	$28.10	$24.89	23,002
2018-07-19	$28.75	$28.95	$28.00	$28.10	$24.89	45,750
2018-07-18	$28.45	$29.00	$28.30	$28.90	$25.59	56,297
2018-07-17	$28.45	$28.55	$28.30	$28.40	$25.15	28,780
2018-07-16	$28.30	$28.60	$28.25	$28.45	$25.20	33,414
2018-07-13	$28.15	$28.50	$28.00	$28.30	$25.06	42,443
2018-07-12	$28.30	$28.35	$27.65	$28.25	$25.02	49,797
2018-07-11	$28.65	$28.65	$28.00	$28.05	$24.84	33,604
2018-07-10	$29.05	$29.30	$28.55	$28.65	$25.37	35,089
2018-07-09	$28.75	$29.10	$28.70	$29.05	$25.73	23,919
2018-07-06	$28.60	$28.80	$28.40	$28.55	$25.28	97,344
2018-07-05	$28.20	$28.95	$28.10	$28.60	$25.33	60,433
2018-07-03	$28.50	$28.75	$28.00	$28.05	$24.84	22,200
2018-07-02	$27.75	$28.45	$27.30	$28.45	$25.20	53,859
2018-06-29	$28.40	$28.65	$28.00	$28.00	$24.80	46,793
2018-06-28	$28.30	$28.50	$27.94	$28.25	$25.02	48,657
2018-06-27	$29.25	$29.35	$28.20	$28.25	$25.02	44,392
2018-06-26	$29.25	$29.80	$28.85	$29.30	$25.95	99,500
2018-06-25	$29.00	$29.75	$28.50	$29.20	$25.86	132,420
2018-06-22	$28.95	$29.08	$28.80	$29.05	$25.73	177,826
2018-06-21	$28.65	$29.05	$28.48	$28.85	$25.55	80,962
2018-06-20	$28.15	$28.80	$28.15	$28.65	$25.37	59,950
2018-06-19	$27.95	$28.25	$27.75	$28.10	$24.89	77,933
2018-06-18	$28.20	$28.55	$28.10	$28.10	$24.89	78,218
2018-06-15	$28.50	$28.55	$28.15	$28.35	$25.11	48,214
2018-06-14	$28.90	$28.90	$28.40	$28.45	$25.20	45,112
2018-06-13	$29.00	$29.10	$28.70	$28.70	$25.42	30,127
2018-06-12	$28.95	$29.10	$28.75	$28.85	$25.55	49,349
2018-06-11	$28.65	$28.95	$28.65	$28.90	$25.59	62,261
2018-06-08	$29.00	$29.03	$28.65	$28.65	$25.37	21,868
2018-06-07	$29.00	$29.10	$28.90	$29.00	$25.68	37,273
2018-06-06	$29.05	$29.15	$28.75	$29.00	$25.68	54,357
2018-06-05	$28.55	$29.10	$28.50	$29.00	$25.68	56,295
2018-06-04	$28.40	$28.65	$28.00	$28.60	$25.33	53,281
2018-06-01	$28.35	$28.60	$28.10	$28.40	$25.15	40,605
2018-05-31	$28.40	$28.40	$28.05	$28.15	$24.93	32,893
2018-05-30	$28.45	$28.70	$28.20	$28.35	$25.11	27,499
2018-05-29	$28.95	$29.05	$28.00	$28.25	$25.02	64,246
2018-05-25	$29.10	$29.25	$28.90	$29.05	$25.73	45,559
2018-05-24	$28.90	$29.30	$28.65	$29.10	$25.77	59,421
2018-05-23	$29.10	$29.10	$28.85	$28.95	$25.64	31,502
2018-05-22	$29.40	$29.55	$29.10	$29.10	$25.77	41,816
2018-05-21	$28.90	$29.70	$28.80	$29.40	$26.04	73,295
2018-05-18	$29.05	$29.05	$28.80	$28.85	$25.55	36,333
2018-05-17	$28.95	$29.10	$28.85	$28.95	$25.64	37,632
2018-05-16	$28.55	$29.10	$28.55	$28.95	$25.64	48,645
2018-05-15	$28.45	$28.75	$28.30	$28.55	$25.28	20,899
2018-05-14	$29.00	$29.05	$28.35	$28.45	$25.20	26,788
2018-05-11	$28.95	$29.05	$28.80	$28.90	$25.59	33,931
2018-05-10	$28.85	$29.10	$28.85	$28.95	$25.64	35,481
2018-05-09	$29.00	$29.10	$28.75	$28.90	$25.50	67,909
2018-05-08	$28.55	$29.10	$28.55	$28.90	$25.50	86,971
2018-05-07	$28.00	$29.10	$28.00	$28.85	$25.45	97,472
2018-05-04	$26.95	$28.05	$26.90	$28.00	$24.70	85,716
2018-05-03	$27.05	$27.15	$26.65	$27.00	$23.82	64,305
2018-05-02	$26.95	$27.25	$26.95	$27.05	$23.87	42,840
2018-05-01	$26.85	$26.95	$26.25	$26.90	$23.73	179,379
2018-04-30	$26.85	$27.10	$26.75	$26.85	$23.69	58,971
2018-04-27	$26.85	$27.10	$26.55	$26.85	$23.69	66,337
2018-04-26	$26.45	$26.75	$26.20	$26.60	$23.47	24,478
2018-04-25	$26.65	$26.85	$26.35	$26.40	$23.29	34,040
2018-04-24	$27.00	$27.05	$26.45	$26.60	$23.47	32,085
2018-04-23	$27.00	$27.05	$26.68	$26.85	$23.69	31,619
2018-04-20	$26.95	$27.20	$26.80	$27.00	$23.82	35,264
2018-04-19	$27.05	$27.40	$27.00	$27.00	$23.82	32,588
2018-04-18	$27.30	$27.45	$27.05	$27.10	$23.91	69,324
2018-04-17	$27.20	$27.40	$27.15	$27.25	$24.04	71,996
2018-04-16	$26.45	$27.15	$26.35	$27.05	$23.87	70,792
2018-04-13	$26.60	$26.60	$26.10	$26.30	$23.20	49,239
2018-04-12	$26.30	$26.60	$26.30	$26.45	$23.34	45,193
2018-04-11	$25.80	$26.15	$25.70	$26.15	$23.07	45,871
2018-04-10	$26.05	$26.40	$25.90	$26.00	$22.94	38,632
2018-04-09	$25.80	$26.30	$25.70	$25.80	$22.76	33,543
2018-04-06	$26.00	$26.20	$25.45	$25.70	$22.67	45,351
2018-04-05	$26.00	$26.45	$25.53	$26.15	$23.07	46,792
2018-04-04	$25.10	$25.90	$25.10	$25.75	$22.72	51,310
2018-04-03	$25.05	$25.50	$24.30	$25.40	$22.41	53,732
2018-04-02	$25.65	$25.80	$24.75	$25.00	$22.06	54,536
2018-03-29	$25.60	$26.00	$25.60	$25.75	$22.72	53,137
2018-03-28	$25.55	$25.75	$25.20	$25.55	$22.54	48,830
2018-03-27	$26.40	$26.55	$25.45	$25.50	$22.50	56,468
2018-03-26	$26.05	$26.30	$25.75	$26.20	$23.12	47,213
2018-03-23	$26.60	$26.80	$25.60	$25.65	$22.63	47,364
2018-03-22	$26.85	$27.10	$26.55	$26.60	$23.47	47,790
2018-03-21	$27.05	$27.40	$26.70	$27.10	$23.91	59,490
2018-03-20	$27.15	$27.40	$26.80	$27.00	$23.82	87,096
2018-03-19	$27.30	$27.35	$26.70	$27.05	$23.87	80,735
2018-03-16	$26.95	$27.70	$26.93	$27.25	$24.04	105,378
2018-03-15	$27.65	$27.90	$26.85	$26.90	$23.73	76,753
2018-03-14	$27.40	$28.40	$26.55	$27.60	$24.35	96,611
2018-03-13	$27.65	$27.75	$27.30	$27.40	$24.17	37,384
2018-03-12	$27.65	$27.70	$27.25	$27.50	$24.26	52,700
2018-03-09	$27.60	$27.65	$27.30	$27.55	$24.31	38,465
2018-03-08	$26.85	$27.50	$26.70	$27.40	$24.17	70,260
2018-03-07	$26.70	$27.00	$26.64	$26.80	$23.64	36,518
2018-03-06	$26.75	$26.95	$26.50	$26.90	$23.73	51,894
2018-03-05	$26.30	$26.75	$25.95	$26.65	$23.51	61,704
2018-03-02	$26.40	$26.65	$25.55	$26.50	$23.38	56,430
2018-03-01	$26.60	$26.85	$26.25	$26.50	$23.38	80,673
2018-02-28	$26.95	$27.60	$26.40	$26.55	$23.42	113,870
2018-02-27	$27.10	$27.50	$26.60	$26.80	$23.64	78,883
2018-02-26	$26.55	$27.30	$26.55	$26.95	$23.78	91,202
2018-02-23	$26.55	$26.75	$26.13	$26.55	$23.42	46,922
2018-02-22	$26.55	$26.70	$26.30	$26.45	$23.34	61,006
2018-02-21	$26.15	$26.90	$25.80	$26.55	$23.42	55,416
2018-02-20	$26.70	$26.80	$25.95	$26.10	$23.03	20,325
2018-02-16	$26.10	$26.90	$26.10	$26.75	$23.60	39,976
2018-02-15	$26.65	$26.65	$25.80	$26.40	$23.29	63,731
2018-02-14	$25.60	$26.65	$25.35	$26.45	$23.34	64,249
2018-02-13	$26.05	$26.20	$25.75	$25.80	$22.76	42,473
2018-02-12	$26.35	$26.65	$25.70	$26.15	$23.07	45,122
2018-02-09	$26.35	$26.65	$25.60	$26.25	$23.16	84,801
2018-02-08	$27.10	$27.15	$26.00	$26.05	$22.89	61,670
2018-02-07	$26.95	$27.30	$26.45	$27.10	$23.81	99,064
2018-02-06	$27.70	$28.35	$26.05	$26.95	$23.68	179,486
2018-02-05	$27.80	$29.05	$27.80	$28.15	$24.73	151,999
2018-02-02	$28.25	$28.45	$27.90	$28.05	$24.64	53,138
2018-02-01	$28.30	$28.50	$27.85	$28.25	$24.82	65,627
2018-01-31	$27.65	$27.85	$27.30	$27.50	$24.16	45,114
2018-01-30	$27.30	$27.75	$27.25	$27.55	$24.21	31,308
2018-01-29	$28.40	$28.50	$27.25	$27.40	$24.07	47,004
2018-01-26	$27.55	$28.40	$27.10	$28.35	$24.91	58,303
2018-01-25	$28.00	$28.00	$27.20	$27.45	$24.12	29,801
2018-01-24	$27.65	$28.15	$27.45	$27.85	$24.47	37,238
2018-01-23	$28.45	$28.55	$27.45	$27.55	$24.21	64,393
2018-01-22	$28.35	$28.55	$28.00	$28.45	$25.00	167,316
2018-01-19	$26.90	$28.75	$26.85	$28.40	$24.95	160,485
2018-01-18	$27.00	$27.15	$26.80	$26.85	$23.59	31,766
2018-01-17	$26.90	$27.05	$26.80	$27.00	$23.72	58,937
2018-01-16	$26.90	$27.00	$26.60	$26.85	$23.59	61,930
2018-01-12	$26.95	$27.05	$26.60	$26.75	$23.50	115,900
2018-01-11	$27.00	$27.05	$26.80	$26.85	$23.59	53,974
2018-01-10	$26.70	$27.10	$26.15	$26.95	$23.68	42,865
2018-01-09	$26.95	$27.18	$26.68	$26.80	$23.55	26,520
2018-01-08	$26.85	$27.20	$26.40	$26.80	$23.55	22,783
2018-01-05	$27.45	$27.55	$26.60	$27.00	$23.72	51,001
2018-01-04	$27.15	$27.70	$27.00	$27.35	$24.03	57,563
2018-01-03	$26.70	$27.05	$26.30	$26.95	$23.68	55,586
2018-01-02	$26.75	$27.20	$26.60	$26.60	$23.37	40,971
2017-12-29	$27.20	$27.40	$26.75	$26.80	$23.55	44,998
2017-12-28	$27.15	$27.40	$27.00	$27.20	$23.90	27,618
2017-12-27	$27.50	$27.80	$26.85	$27.10	$23.81	51,079
2017-12-26	$27.45	$28.05	$27.10	$27.45	$24.12	38,289
2017-12-22	$27.75	$27.75	$27.25	$27.40	$24.07	51,384
2017-12-21	$27.90	$28.05	$27.60	$27.85	$24.47	56,818
2017-12-20	$27.85	$28.00	$27.45	$27.55	$24.21	40,682
2017-12-19	$28.40	$28.40	$27.45	$27.55	$24.21	75,831
2017-12-18	$28.80	$29.00	$28.35	$28.35	$24.91	48,806
2017-12-15	$28.00	$28.75	$28.00	$28.35	$24.91	145,978
2017-12-14	$28.30	$28.30	$27.55	$27.90	$24.51	87,928
2017-12-13	$28.70	$28.70	$28.20	$28.20	$24.78	54,596
2017-12-12	$28.30	$28.95	$28.30	$28.55	$25.08	50,546
2017-12-11	$28.30	$28.40	$27.75	$28.15	$24.73	47,251
2017-12-08	$28.40	$28.85	$28.00	$28.25	$24.82	60,453
2017-12-07	$27.90	$28.50	$27.85	$28.20	$24.78	44,627
2017-12-06	$28.00	$28.60	$27.85	$27.90	$24.51	62,687
2017-12-05	$28.35	$28.50	$27.80	$28.20	$24.78	71,434
2017-12-04	$27.60	$28.65	$27.60	$28.20	$24.78	120,925
2017-12-01	$26.85	$27.35	$26.00	$27.20	$23.90	89,292
2017-11-30	$27.20	$27.80	$26.65	$26.95	$23.68	97,975
2017-11-29	$27.00	$27.43	$26.73	$26.95	$23.68	78,837
2017-11-28	$27.10	$27.30	$26.30	$27.00	$23.72	145,772
2017-11-27	$27.45	$27.45	$26.70	$27.05	$23.77	88,421
2017-11-24	$26.60	$27.50	$26.60	$27.40	$24.07	121,232
2017-11-22	$26.70	$26.95	$25.95	$26.55	$23.33	90,384
2017-11-21	$25.90	$26.60	$25.80	$26.55	$23.33	87,627
2017-11-20	$25.30	$25.85	$24.90	$25.65	$22.54	92,314
2017-11-17	$24.65	$25.50	$24.45	$25.15	$22.10	229,986
2017-11-16	$24.75	$25.20	$24.70	$24.90	$21.88	176,338
2017-11-15	$24.25	$24.80	$24.00	$24.50	$21.53	168,592
2017-11-14	$24.25	$24.90	$24.00	$24.45	$21.48	171,931
2017-11-13	$23.80	$24.50	$23.45	$24.35	$21.39	149,539
2017-11-10	$23.30	$24.15	$23.30	$23.90	$21.00	104,990
2017-11-09	$22.70	$23.60	$22.43	$23.35	$20.52	91,834
2017-11-08	$22.70	$23.20	$22.63	$22.95	$20.07	64,311
2017-11-07	$23.40	$23.65	$22.60	$22.85	$19.98	117,719
2017-11-06	$23.45	$23.65	$23.00	$23.45	$20.51	129,325
2017-11-03	$22.85	$23.60	$22.40	$23.40	$20.46	138,774
2017-11-02	$21.90	$22.90	$21.90	$22.80	$19.94	73,651
2017-11-01	$21.90	$22.10	$21.65	$21.80	$19.06	88,393
2017-10-31	$21.00	$21.85	$20.50	$21.75	$19.02	195,162
2017-10-30	$19.95	$21.00	$19.95	$20.80	$18.19	103,230
2017-10-27	$19.10	$20.25	$18.85	$20.00	$17.49	93,259
2017-10-26	$18.75	$18.80	$18.40	$18.60	$16.27	52,858
2017-10-25	$18.50	$18.70	$18.15	$18.50	$16.18	42,006
2017-10-24	$18.30	$18.70	$18.30	$18.45	$16.13	24,719
2017-10-23	$18.50	$18.65	$18.00	$18.30	$16.00	17,257
2017-10-20	$18.30	$18.75	$18.20	$18.45	$16.13	36,175
2017-10-19	$17.90	$18.40	$17.90	$18.05	$15.78	52,323
2017-10-18	$17.95	$18.25	$17.85	$18.10	$15.83	16,999
2017-10-17	$18.05	$18.08	$17.70	$17.80	$15.57	11,985
2017-10-16	$17.90	$18.13	$17.75	$18.00	$15.74	17,969
2017-10-13	$18.15	$18.15	$17.60	$17.85	$15.61	38,724
2017-10-12	$18.25	$18.50	$17.95	$18.00	$15.74	48,078
2017-10-11	$18.00	$18.60	$17.90	$18.35	$16.05	100,113
2017-10-10	$18.15	$18.25	$17.80	$18.00	$15.74	90,111
2017-10-09	$17.70	$18.00	$17.65	$18.00	$15.74	88,949
2017-10-06	$17.55	$17.80	$17.30	$17.65	$15.43	88,276
2017-10-05	$17.45	$17.96	$17.45	$17.55	$15.35	87,147
2017-10-04	$17.90	$18.00	$17.30	$17.40	$15.22	54,987
2017-10-03	$17.70	$17.95	$17.70	$17.85	$15.61	39,937
2017-10-02	$17.45	$17.90	$17.45	$17.70	$15.48	63,137
2017-09-29	$17.20	$17.65	$17.20	$17.35	$15.17	39,115
2017-09-28	$17.60	$17.60	$17.15	$17.25	$15.08	43,116
2017-09-27	$17.10	$17.80	$17.10	$17.50	$15.30	69,083
2017-09-26	$16.80	$17.10	$16.75	$16.95	$14.82	30,936
2017-09-25	$16.85	$16.85	$16.63	$16.80	$14.69	17,357
2017-09-22	$16.75	$17.00	$16.65	$16.80	$14.69	47,915
2017-09-21	$17.10	$17.25	$16.75	$16.85	$14.73	37,133
2017-09-20	$16.65	$17.50	$16.65	$17.05	$14.91	68,449
2017-09-19	$16.50	$16.75	$16.30	$16.70	$14.60	56,265
2017-09-18	$16.20	$16.70	$16.20	$16.50	$14.43	38,542
2017-09-15	$15.75	$16.20	$15.75	$16.20	$14.17	56,743
2017-09-14	$15.90	$15.95	$15.60	$15.70	$13.73	44,510
2017-09-13	$15.90	$16.25	$15.75	$15.85	$13.86	32,632
2017-09-12	$16.05	$16.40	$15.90	$15.95	$13.95	31,816
2017-09-11	$15.90	$16.05	$15.80	$15.95	$13.95	32,807
2017-09-08	$15.60	$15.75	$15.45	$15.60	$13.64	23,424
2017-09-07	$15.80	$15.90	$15.45	$15.55	$13.60	18,231
2017-09-06	$15.65	$15.95	$15.50	$15.80	$13.82	26,367
2017-09-05	$16.10	$16.10	$15.35	$15.55	$13.60	66,518
2017-09-01	$16.25	$16.55	$16.05	$16.15	$14.12	14,300
2017-08-31	$16.25	$16.35	$16.15	$16.25	$14.21	23,400
2017-08-30	$16.50	$16.50	$15.95	$16.15	$14.12	33,414
2017-08-29	$16.25	$16.39	$16.15	$16.35	$14.30	11,932
2017-08-28	$16.45	$16.55	$16.25	$16.35	$14.30	9,220
2017-08-25	$16.20	$16.50	$16.20	$16.45	$14.39	18,541
2017-08-24	$16.25	$16.30	$16.05	$16.20	$14.17	17,056
2017-08-23	$16.30	$16.45	$16.20	$16.20	$14.17	15,671
2017-08-22	$16.20	$16.50	$16.20	$16.45	$14.39	17,904
2017-08-21	$16.25	$16.35	$15.75	$16.15	$14.12	39,290
2017-08-18	$15.90	$16.50	$15.90	$16.30	$14.25	24,108
2017-08-17	$16.30	$16.40	$15.95	$16.00	$13.99	40,930
2017-08-16	$16.10	$16.50	$16.10	$16.30	$14.25	28,034
2017-08-15	$16.50	$16.60	$16.10	$16.20	$14.17	29,899
2017-08-14	$16.10	$16.50	$16.10	$16.20	$14.17	33,917
2017-08-11	$16.20	$16.20	$15.75	$16.00	$13.99	44,042
2017-08-10	$16.05	$16.10	$15.83	$16.05	$14.04	23,900
2017-08-09	$16.20	$16.35	$15.80	$16.10	$14.08	29,503
2017-08-08	$16.30	$16.65	$16.05	$16.40	$14.24	24,777
2017-08-07	$16.40	$16.40	$16.20	$16.25	$14.11	33,848
2017-08-04	$16.05	$16.50	$16.00	$16.30	$14.16	42,755
2017-08-03	$15.80	$16.00	$15.55	$16.00	$13.90	24,094
2017-08-02	$15.90	$16.05	$15.70	$15.85	$13.77	22,027
2017-08-01	$15.95	$15.95	$15.50	$15.90	$13.81	23,120
2017-07-31	$16.05	$16.15	$15.75	$15.75	$13.68	21,893
2017-07-28	$16.25	$16.45	$15.95	$16.15	$14.03	42,237
2017-07-27	$16.70	$16.75	$16.25	$16.25	$14.11	28,176
2017-07-26	$16.70	$16.80	$16.50	$16.60	$14.42	17,821
2017-07-25	$16.35	$16.85	$16.35	$16.70	$14.50	47,424
2017-07-24	$16.25	$16.40	$16.10	$16.25	$14.11	11,810
2017-07-21	$16.45	$16.45	$16.20	$16.30	$14.16	26,756
2017-07-20	$16.35	$16.40	$16.15	$16.25	$14.11	24,313
2017-07-19	$16.40	$16.70	$16.30	$16.40	$14.24	15,560
2017-07-18	$16.40	$16.55	$16.20	$16.45	$14.29	8,816
2017-07-17	$16.45	$16.70	$16.35	$16.50	$14.33	19,629
2017-07-14	$16.50	$16.65	$16.35	$16.55	$14.37	18,731
2017-07-13	$16.60	$16.75	$16.50	$16.60	$14.42	29,061
2017-07-12	$16.35	$16.65	$16.23	$16.60	$14.42	23,120
2017-07-11	$16.30	$16.50	$16.20	$16.25	$14.11	20,879
2017-07-10	$16.15	$16.45	$16.03	$16.30	$14.16	44,251
2017-07-07	$16.35	$16.50	$16.12	$16.40	$14.24	29,003
2017-07-06	$16.20	$16.50	$16.10	$16.25	$14.11	28,642
2017-07-05	$16.55	$16.75	$16.10	$16.25	$14.11	61,078
2017-07-03	$16.40	$16.70	$16.35	$16.60	$14.42	6,336
2017-06-30	$16.55	$16.85	$16.35	$16.40	$14.24	16,281
2017-06-29	$16.60	$16.90	$16.45	$16.55	$14.37	17,713
2017-06-28	$16.45	$16.58	$16.20	$16.50	$14.33	26,302
2017-06-27	$16.25	$16.60	$16.10	$16.15	$14.03	24,443
2017-06-26	$16.30	$16.45	$16.01	$16.25	$14.11	19,702
2017-06-23	$16.20	$16.35	$15.93	$16.20	$14.07	34,912
2017-06-22	$16.10	$16.35	$16.10	$16.20	$14.07	13,856
2017-06-21	$16.55	$16.60	$16.00	$16.10	$13.98	16,706
2017-06-20	$16.70	$16.80	$16.25	$16.50	$14.33	16,617
2017-06-19	$16.50	$16.80	$16.50	$16.70	$14.50	11,885
2017-06-16	$16.40	$16.60	$16.15	$16.50	$14.33	35,851
2017-06-15	$16.55	$16.95	$16.53	$16.55	$14.37	10,647
2017-06-14	$16.90	$16.90	$16.50	$16.75	$14.55	29,006
2017-06-13	$16.85	$16.95	$16.70	$16.90	$14.68	13,075
2017-06-12	$16.65	$16.95	$16.40	$16.80	$14.59	21,472
2017-06-09	$16.00	$16.70	$16.00	$16.65	$14.46	43,753
2017-06-08	$15.90	$16.50	$15.90	$16.05	$13.94	28,638
2017-06-07	$15.85	$16.05	$15.80	$15.90	$13.81	9,989
2017-06-06	$15.85	$16.05	$15.57	$15.85	$13.77	23,215
2017-06-05	$15.80	$16.25	$15.80	$15.85	$13.77	26,634
2017-06-02	$15.90	$16.15	$15.85	$15.90	$13.81	21,882
2017-06-01	$15.65	$15.95	$15.65	$15.90	$13.81	20,335
2017-05-31	$15.70	$15.85	$15.45	$15.60	$13.55	32,260
2017-05-30	$15.55	$15.90	$15.45	$15.65	$13.59	22,354
2017-05-26	$15.75	$16.00	$15.75	$15.75	$13.68	11,057
2017-05-25	$16.00	$16.20	$15.75	$15.85	$13.77	20,188
2017-05-24	$16.10	$16.15	$15.85	$15.95	$13.85	10,360
2017-05-23	$16.05	$16.20	$15.85	$16.05	$13.94	15,392
2017-05-22	$15.70	$16.00	$15.70	$16.00	$13.90	17,678
2017-05-19	$15.85	$15.95	$15.10	$15.70	$13.64	39,226
2017-05-18	$16.20	$16.20	$15.60	$15.80	$13.72	31,437
2017-05-17	$16.45	$16.55	$15.95	$16.00	$13.90	42,823
2017-05-16	$16.65	$16.85	$16.60	$16.70	$14.50	11,563
2017-05-15	$16.60	$16.75	$16.55	$16.65	$14.46	12,588
2017-05-12	$16.50	$16.75	$16.45	$16.50	$14.33	40,793
2017-05-11	$16.55	$16.75	$16.25	$16.60	$14.42	24,545
2017-05-10	$16.70	$16.80	$16.45	$16.70	$14.50	19,559
2017-05-09	$17.10	$17.40	$16.75	$16.85	$14.54	24,254
2017-05-08	$17.00	$17.20	$16.90	$17.00	$14.67	24,543
2017-05-05	$16.80	$17.30	$16.80	$17.00	$14.67	29,556
2017-05-04	$16.50	$16.75	$16.35	$16.70	$14.41	26,887
2017-05-03	$16.65	$16.70	$16.45	$16.45	$14.19	26,464
2017-05-02	$17.15	$17.60	$16.60	$16.70	$14.41	22,896
2017-05-01	$17.40	$17.50	$16.90	$17.10	$14.75	27,315
2017-04-28	$17.55	$17.70	$17.20	$17.30	$14.93	22,506
2017-04-27	$18.00	$18.20	$17.55	$17.55	$15.14	241
2017-04-26	$17.55	$18.30	$17.55	$17.90	$15.45	394
2017-04-25	$17.55	$17.80	$17.50	$17.60	$15.19	30,012
2017-04-24	$17.25	$17.55	$17.25	$17.45	$15.06	21,668
2017-04-21	$16.85	$17.10	$16.85	$16.95	$14.63	29,413
2017-04-20	$16.60	$17.03	$16.60	$16.90	$14.58	28,617
2017-04-19	$16.75	$16.90	$16.50	$16.55	$14.28	28,172
2017-04-18	$16.50	$16.75	$16.30	$16.65	$14.37	23,952
2017-04-17	$16.20	$16.50	$16.20	$16.45	$14.19	20,133
2017-04-13	$16.30	$16.50	$16.15	$16.15	$13.94	26,330
2017-04-12	$16.45	$16.65	$16.10	$16.30	$14.06	21,879
2017-04-11	$16.40	$16.70	$16.20	$16.55	$14.28	10,084
2017-04-10	$16.40	$16.85	$16.15	$16.40	$14.15	30,699
2017-04-07	$16.50	$16.85	$16.30	$16.35	$14.11	21,659
2017-04-06	$16.35	$16.80	$16.15	$16.60	$14.32	27,545
2017-04-05	$16.90	$17.20	$16.20	$16.20	$13.98	31,856
2017-04-04	$16.95	$17.10	$16.50	$16.75	$14.45	24,940
2017-04-03	$17.15	$17.20	$16.85	$16.95	$14.63	32,548
2017-03-31	$17.15	$17.35	$17.00	$17.10	$14.75	28,403
2017-03-30	$16.95	$17.30	$16.90	$17.15	$14.80	19,375
2017-03-29	$16.95	$17.15	$16.80	$16.90	$14.58	20,352
2017-03-28	$16.70	$17.10	$16.70	$16.95	$14.63	12,809
2017-03-27	$16.35	$16.85	$16.25	$16.75	$14.45	24,253
2017-03-24	$16.45	$16.70	$16.35	$16.55	$14.28	27,393
2017-03-23	$16.20	$16.60	$16.20	$16.40	$14.15	25,176
2017-03-22	$16.55	$16.90	$15.95	$16.15	$13.94	39,117
2017-03-21	$17.10	$17.15	$16.45	$16.50	$14.24	40,763
2017-03-20	$17.00	$17.00	$16.75	$16.95	$14.63	27,859
2017-03-17	$17.05	$17.40	$16.80	$16.95	$14.63	69,810
2017-03-16	$16.85	$17.10	$16.65	$17.00	$14.67	32,747
2017-03-15	$16.75	$17.15	$16.70	$16.85	$14.54	30,388
2017-03-14	$16.65	$16.85	$16.40	$16.75	$14.45	24,539
2017-03-13	$16.50	$16.85	$16.45	$16.70	$14.41	26,407
2017-03-10	$16.65	$16.70	$16.20	$16.50	$14.24	32,145
2017-03-09	$16.75	$16.85	$16.50	$16.50	$14.24	38,498
2017-03-08	$16.55	$17.15	$16.55	$16.70	$14.41	35,533
2017-03-07	$16.75	$16.80	$16.40	$16.45	$14.19	28,203
2017-03-06	$16.65	$16.80	$16.40	$16.65	$14.37	24,024
2017-03-03	$16.75	$16.95	$16.60	$16.75	$14.45	28,930
2017-03-02	$16.80	$16.90	$16.65	$16.75	$14.45	27,148
2017-03-01	$17.00	$17.10	$16.80	$16.90	$14.58	74,288
2017-02-28	$16.80	$16.90	$16.55	$16.60	$14.32	33,765
2017-02-27	$16.70	$16.95	$16.70	$16.90	$14.58	32,935
2017-02-24	$16.80	$17.00	$16.70	$16.75	$14.45	29,029
2017-02-23	$16.85	$16.95	$16.75	$16.85	$14.54	45,684
2017-02-22	$16.75	$17.00	$16.73	$16.85	$14.54	23,901
2017-02-21	$17.00	$17.15	$16.80	$16.85	$14.54	47,006
2017-02-17	$16.85	$17.00	$16.80	$16.90	$14.58	29,571
2017-02-16	$17.00	$17.05	$16.70	$16.70	$14.41	31,889
2017-02-15	$16.85	$17.03	$16.85	$17.00	$14.67	71,256
2017-02-14	$16.67	$17.20	$16.67	$16.90	$14.58	42,103
2017-02-13	$16.75	$17.10	$16.60	$16.85	$14.54	55,783
2017-02-10	$16.60	$16.85	$16.40	$16.70	$14.41	54,703
2017-02-09	$16.45	$17.00	$16.45	$16.60	$14.32	56,071
2017-02-08	$16.40	$16.60	$15.90	$16.35	$14.11	34,302
2017-02-07	$16.75	$17.00	$16.35	$16.45	$14.10	28,756
2017-02-06	$17.10	$17.30	$16.55	$16.60	$14.23	62,430
2017-02-03	$16.80	$17.20	$16.80	$17.10	$14.66	36,240
2017-02-02	$16.35	$16.75	$15.90	$16.60	$14.23	54,867
2017-02-01	$17.25	$17.60	$16.35	$16.35	$14.01	95,600
2017-01-31	$16.75	$17.25	$16.70	$17.10	$14.66	40,130
2017-01-30	$16.80	$17.25	$15.80	$17.05	$14.61	58,473
2017-01-27	$18.50	$18.75	$16.02	$17.05	$14.61	74,751
2017-01-26	$18.85	$19.01	$18.60	$18.75	$16.07	22,599
2017-01-25	$18.55	$18.85	$18.50	$18.80	$16.11	23,127
2017-01-24	$18.25	$18.55	$18.05	$18.45	$15.81	29,604
2017-01-23	$18.70	$18.70	$18.20	$18.20	$15.60	15,661
2017-01-20	$18.20	$18.40	$18.15	$18.35	$15.73	19,510
2017-01-19	$18.55	$18.60	$18.05	$18.10	$15.51	15,244
2017-01-18	$18.60	$18.65	$18.03	$18.55	$15.90	26,437
2017-01-17	$18.80	$18.93	$18.25	$18.45	$15.81	34,477
2017-01-13	$19.05	$19.45	$18.70	$18.85	$16.16	46,499
2017-01-12	$19.25	$19.25	$18.45	$18.90	$16.20	48,525
2017-01-11	$18.90	$19.65	$18.90	$19.20	$16.46	48,686
2017-01-10	$18.90	$19.10	$18.70	$19.00	$16.28	41,096
2017-01-09	$18.80	$18.95	$18.45	$18.80	$16.11	28,392
2017-01-06	$19.00	$19.03	$18.60	$18.90	$16.20	16,327
2017-01-05	$19.05	$19.05	$18.50	$18.90	$16.20	27,704
2017-01-04	$18.75	$19.15	$18.65	$19.10	$16.37	17,413
2017-01-03	$18.80	$19.08	$18.25	$18.65	$15.98	26,300
2016-12-30	$19.10	$19.10	$18.50	$18.60	$15.94	30,465
2016-12-29	$19.00	$19.10	$18.95	$19.05	$16.33	29,297
2016-12-28	$19.00	$19.15	$18.45	$19.05	$16.33	27,004
2016-12-27	$18.90	$19.20	$18.85	$18.95	$16.24	15,186
2016-12-23	$18.90	$19.05	$18.80	$19.00	$16.28	16,686
2016-12-22	$19.00	$19.18	$18.90	$18.90	$16.20	9,901
2016-12-21	$19.20	$19.20	$18.65	$19.00	$16.28	21,878
2016-12-20	$18.85	$19.35	$18.55	$19.00	$16.28	59,907
2016-12-19	$18.70	$19.00	$18.50	$18.75	$16.07	36,413
2016-12-16	$19.15	$19.60	$18.35	$18.50	$15.86	120,425
2016-12-15	$19.10	$19.65	$19.05	$19.35	$16.58	60,771
2016-12-14	$19.00	$19.35	$18.85	$19.10	$16.37	47,695
2016-12-13	$18.90	$19.00	$18.70	$19.00	$16.28	34,818
2016-12-12	$18.90	$18.90	$18.55	$18.75	$16.07	38,469
2016-12-09	$18.80	$18.85	$18.43	$18.70	$16.03	47,666
2016-12-08	$18.85	$19.15	$18.05	$18.60	$15.94	85,649
2016-12-07	$19.05	$19.05	$18.75	$18.85	$16.16	39,834
2016-12-06	$19.05	$19.35	$18.75	$18.90	$16.20	126,464
2016-12-05	$19.00	$19.20	$18.65	$18.90	$16.20	90,984
2016-12-02	$18.70	$19.00	$18.45	$18.85	$16.16	48,823
2016-12-01	$17.80	$18.80	$17.10	$18.70	$16.03	120,527
2016-11-30	$18.50	$18.80	$17.05	$17.60	$15.08	96,852
2016-11-29	$17.80	$18.90	$17.80	$18.40	$15.77	90,632
2016-11-28	$17.10	$17.95	$17.05	$17.65	$15.13	51,204
2016-11-25	$17.35	$17.50	$16.90	$17.15	$14.70	21,793
2016-11-23	$17.00	$17.40	$16.90	$17.40	$14.91	40,703
2016-11-22	$16.75	$17.00	$16.65	$17.00	$14.57	38,964
2016-11-21	$16.70	$16.80	$16.45	$16.75	$14.36	26,883
2016-11-18	$16.60	$16.95	$16.35	$16.60	$14.23	70,100
2016-11-17	$16.65	$16.90	$16.55	$16.65	$14.27	23,959
2016-11-16	$16.40	$16.70	$16.05	$16.60	$14.23	34,100
2016-11-15	$16.50	$16.70	$16.25	$16.30	$13.97	47,286
2016-11-14	$16.10	$16.88	$16.07	$16.45	$14.10	130,730
2016-11-11	$15.45	$16.10	$15.25	$16.10	$13.80	87,092
2016-11-10	$15.50	$16.10	$15.08	$15.30	$13.11	234,226
2016-11-09	$14.35	$15.35	$14.20	$15.25	$13.07	66,405
2016-11-08	$13.95	$14.60	$13.95	$14.35	$12.30	26,540
2016-11-07	$14.25	$14.45	$13.94	$14.00	$11.91	46,120
2016-11-04	$13.90	$14.30	$13.90	$14.00	$11.91	29,399
2016-11-03	$13.90	$14.00	$13.85	$13.95	$11.87	33,324
2016-11-02	$13.85	$14.00	$13.70	$13.90	$11.82	45,044
2016-11-01	$14.05	$14.20	$13.85	$14.00	$11.91	36,355
2016-10-31	$13.95	$14.05	$13.80	$14.00	$11.91	35,789
2016-10-28	$14.80	$15.18	$13.65	$14.05	$11.95	21,628
2016-10-27	$14.90	$15.00	$14.80	$14.85	$12.63	19,239
2016-10-26	$15.00	$15.00	$14.80	$14.85	$12.63	6,493
2016-10-25	$15.00	$15.15	$14.90	$15.00	$12.76	12,203
2016-10-24	$15.00	$15.25	$14.90	$15.05	$12.80	12,536
2016-10-21	$14.80	$15.15	$14.80	$15.00	$12.76	12,136
2016-10-20	$14.90	$15.10	$14.90	$14.95	$12.72	7,354
2016-10-19	$14.95	$15.15	$14.70	$14.85	$12.63	22,403
2016-10-18	$14.90	$15.00	$14.74	$14.95	$12.72	13,027
2016-10-17	$14.70	$15.00	$14.70	$14.80	$12.59	13,450
2016-10-14	$14.79	$14.95	$14.50	$14.73	$12.53	15,228
2016-10-13	$14.76	$14.84	$14.52	$14.61	$12.43	20,393
2016-10-12	$14.77	$14.99	$14.77	$14.84	$12.62	12,953
2016-10-11	$14.81	$14.94	$14.48	$14.71	$12.51	21,904
2016-10-10	$14.80	$15.00	$14.69	$14.85	$12.63	21,798
2016-10-07	$14.54	$14.80	$14.36	$14.67	$12.48	130,041
2016-10-06	$14.22	$14.50	$13.88	$14.46	$12.30	104,917
2016-10-05	$14.17	$14.40	$14.13	$14.17	$12.05	68,557
2016-10-04	$14.26	$14.41	$14.04	$14.17	$12.05	22,430
2016-10-03	$14.27	$14.48	$14.02	$14.25	$12.12	18,914
2016-09-30	$13.99	$14.41	$13.99	$14.29	$12.15	70,585
2016-09-29	$14.08	$14.17	$13.92	$13.92	$11.84	23,810
2016-09-28	$14.14	$14.28	$13.74	$13.92	$11.84	24,561
2016-09-27	$14.10	$14.35	$13.94	$14.02	$11.92	27,887
2016-09-26	$14.68	$14.73	$14.05	$14.14	$12.03	25,447
2016-09-23	$14.57	$14.80	$14.57	$14.78	$12.57	10,075
2016-09-22	$14.54	$14.60	$14.41	$14.56	$12.38	22,200
2016-09-21	$14.61	$14.96	$14.28	$14.53	$12.36	17,856
2016-09-20	$14.71	$14.71	$14.25	$14.53	$12.36	34,212
2016-09-19	$14.75	$14.98	$14.50	$14.57	$12.39	21,026
2016-09-16	$14.79	$14.79	$14.55	$14.72	$12.52	41,515
2016-09-15	$14.88	$14.88	$14.69	$14.73	$12.53	32,557
2016-09-14	$15.52	$15.52	$14.75	$14.75	$12.55	21,136
2016-09-13	$15.75	$15.75	$15.26	$15.50	$13.18	59,228
2016-09-12	$15.75	$15.94	$15.44	$15.76	$13.40	66,189
2016-09-09	$16.00	$16.00	$15.54	$15.84	$13.47	56,724
2016-09-08	$16.13	$16.27	$16.00	$16.04	$13.64	21,014
2016-09-07	$16.14	$16.34	$15.85	$16.09	$13.69	19,549
2016-09-06	$16.18	$16.18	$16.00	$16.13	$13.72	18,788
2016-09-02	$15.82	$16.30	$15.75	$16.26	$13.83	19,413
2016-09-01	$16.03	$16.03	$15.75	$15.84	$13.47	10,585
2016-08-31	$16.04	$16.28	$15.86	$16.07	$13.67	22,275
2016-08-30	$15.80	$16.16	$15.80	$16.09	$13.69	18,081
2016-08-29	$16.17	$16.17	$15.83	$15.85	$13.48	10,058
2016-08-26	$16.07	$16.37	$16.01	$16.20	$13.78	35,453
2016-08-25	$15.96	$16.14	$15.89	$15.97	$13.58	26,784
2016-08-24	$16.01	$16.03	$15.80	$15.92	$13.54	13,430
2016-08-23	$16.07	$16.29	$15.92	$15.94	$13.56	13,247
2016-08-22	$16.21	$16.22	$15.79	$15.93	$13.55	15,947
2016-08-19	$16.26	$16.49	$16.09	$16.26	$13.83	35,833
2016-08-18	$16.12	$16.39	$16.12	$16.30	$13.86	11,332
2016-08-17	$16.15	$16.24	$15.96	$16.22	$13.80	15,834
2016-08-16	$16.05	$16.23	$15.83	$16.19	$13.77	27,830
2016-08-15	$15.91	$16.20	$15.91	$16.03	$13.63	35,001
2016-08-12	$15.87	$16.08	$15.81	$15.89	$13.52	26,539
2016-08-11	$15.97	$16.11	$15.75	$15.98	$13.59	34,032
2016-08-10	$15.90	$15.96	$15.72	$15.88	$13.51	18,222
2016-08-09	$16.00	$16.13	$15.72	$15.95	$13.47	12,074
2016-08-08	$15.94	$16.00	$15.77	$15.94	$13.46	16,276
2016-08-05	$15.82	$16.00	$15.70	$15.95	$13.47	48,108
2016-08-04	$15.71	$15.84	$15.55	$15.61	$13.19	13,177
2016-08-03	$15.80	$15.84	$15.63	$15.76	$13.31	19,451
2016-08-02	$15.85	$15.88	$15.72	$15.72	$13.28	22,870
2016-08-01	$15.86	$16.00	$15.71	$15.88	$13.41	32,985
2016-07-29	$15.92	$15.96	$15.72	$15.74	$13.30	40,478
2016-07-28	$15.85	$16.03	$15.66	$15.85	$13.39	20,398
2016-07-27	$15.75	$15.92	$15.63	$15.81	$13.35	37,086
2016-07-26	$15.76	$15.90	$15.70	$15.79	$13.34	10,651
2016-07-25	$15.75	$15.83	$15.66	$15.75	$13.30	17,333
2016-07-22	$15.85	$15.96	$15.75	$15.80	$13.35	6,364
2016-07-21	$15.77	$16.08	$15.75	$15.79	$13.34	10,732
2016-07-20	$15.86	$15.91	$15.61	$15.84	$13.38	11,766
2016-07-19	$15.73	$15.99	$15.58	$15.78	$13.33	10,596
2016-07-18	$16.02	$16.02	$15.77	$15.79	$13.34	13,640
2016-07-15	$16.27	$16.27	$15.88	$15.96	$13.48	19,904
2016-07-14	$16.16	$16.36	$16.03	$16.10	$13.60	25,304
2016-07-13	$16.00	$16.05	$15.60	$15.98	$13.50	31,575
2016-07-12	$16.03	$16.13	$15.85	$15.98	$13.50	48,128
2016-07-11	$16.07	$16.09	$15.82	$15.87	$13.41	30,434
2016-07-08	$15.35	$16.05	$15.35	$15.89	$13.42	28,667
2016-07-07	$14.78	$15.08	$14.56	$15.07	$12.73	25,963
2016-07-06	$14.50	$14.81	$14.06	$14.72	$12.43	21,314
2016-07-05	$15.51	$15.51	$14.59	$14.67	$12.39	34,207
2016-07-01	$15.44	$16.03	$15.42	$15.76	$13.31	19,942
2016-06-30	$15.35	$15.46	$15.15	$15.46	$13.06	39,547
2016-06-29	$15.23	$15.50	$15.07	$15.29	$12.92	63,011
2016-06-28	$15.45	$15.48	$14.95	$15.01	$12.68	43,180
2016-06-27	$15.17	$15.27	$14.70	$15.15	$12.80	72,137
2016-06-24	$15.17	$15.69	$15.17	$15.61	$13.19	112,010
2016-06-23	$16.03	$16.66	$16.03	$16.23	$13.71	44,296
2016-06-22	$15.76	$15.90	$15.62	$15.76	$13.31	21,983
2016-06-21	$15.78	$16.16	$15.53	$15.76	$13.31	25,290
2016-06-20	$16.00	$16.04	$15.73	$15.75	$13.30	22,513
2016-06-17	$15.48	$15.97	$15.41	$15.67	$13.24	76,919
2016-06-16	$15.24	$15.49	$15.00	$15.44	$13.04	21,753
2016-06-15	$15.63	$15.63	$15.30	$15.39	$13.00	45,996
2016-06-14	$15.45	$15.72	$15.37	$15.53	$13.12	45,593
2016-06-13	$15.57	$15.61	$15.45	$15.48	$13.08	35,745
2016-06-10	$15.15	$16.03	$15.15	$15.64	$13.21	32,492
2016-06-09	$15.67	$15.67	$15.40	$15.47	$13.07	43,972
2016-06-08	$15.98	$16.16	$15.70	$15.76	$13.31	61,119
2016-06-07	$15.67	$16.16	$15.51	$16.03	$13.54	57,647
2016-06-06	$15.48	$15.63	$15.45	$15.50	$13.09	28,717
2016-06-03	$15.81	$15.89	$15.18	$15.40	$13.01	47,705
2016-06-02	$15.74	$15.94	$15.60	$15.90	$13.43	51,329
2016-06-01	$15.59	$15.96	$15.42	$15.77	$13.32	44,225
2016-05-31	$15.76	$15.97	$15.68	$15.74	$13.30	145,069
2016-05-27	$15.21	$15.96	$15.21	$15.74	$13.30	59,667
2016-05-26	$14.82	$15.39	$14.74	$15.21	$12.85	59,220
2016-05-25	$14.47	$14.99	$14.35	$14.83	$12.53	34,513
2016-05-24	$13.85	$14.47	$13.85	$14.36	$12.13	91,507
2016-05-23	$14.29	$14.32	$13.69	$13.71	$11.58	52,840
2016-05-20	$14.19	$14.93	$14.08	$14.36	$12.13	95,664
2016-05-19	$14.43	$14.58	$13.63	$14.08	$11.89	66,290
2016-05-18	$14.11	$14.75	$14.11	$14.45	$12.21	41,281
2016-05-17	$14.39	$15.14	$14.07	$14.14	$11.94	63,299
2016-05-16	$13.82	$14.93	$13.75	$14.51	$12.26	100,122
2016-05-13	$13.79	$13.91	$13.69	$13.73	$11.60	25,412
2016-05-12	$14.14	$14.14	$13.75	$13.82	$11.67	24,246
2016-05-11	$14.31	$14.35	$13.85	$13.90	$11.74	22,045
2016-05-10	$13.94	$14.66	$13.82	$14.58	$12.22	25,973
2016-05-09	$14.14	$14.14	$13.74	$13.82	$11.58	24,419
2016-05-06	$13.70	$14.07	$13.70	$13.84	$11.60	20,628
2016-05-05	$14.17	$14.22	$13.72	$13.73	$11.51	48,522
2016-05-04	$14.90	$14.95	$14.07	$14.10	$11.82	34,099
2016-05-03	$15.08	$15.12	$14.47	$14.67	$12.29	26,474
2016-05-02	$15.17	$15.43	$14.89	$15.36	$12.87	14,312
2016-04-29	$15.30	$15.40	$14.93	$15.28	$12.81	16,606
2016-04-28	$16.07	$16.17	$15.48	$15.53	$13.02	22,925
2016-04-27	$16.31	$16.41	$16.16	$16.30	$13.66	10,585
2016-04-26	$15.71	$16.45	$15.52	$16.37	$13.72	21,334
2016-04-25	$16.34	$16.41	$15.45	$15.61	$13.08	19,206
2016-04-22	$16.00	$16.61	$16.00	$16.21	$13.59	38,196
2016-04-21	$16.00	$16.10	$15.88	$16.07	$13.47	13,898
2016-04-20	$15.84	$16.05	$15.72	$15.98	$13.39	12,855
2016-04-19	$16.09	$16.22	$15.50	$15.60	$13.07	24,899
2016-04-18	$15.85	$16.09	$15.73	$15.99	$13.40	12,767
2016-04-15	$16.37	$16.37	$15.70	$15.86	$13.29	18,878
2016-04-14	$16.00	$16.61	$16.00	$16.46	$13.79	31,554
2016-04-13	$15.49	$15.95	$15.44	$15.90	$13.33	22,683
2016-04-12	$14.71	$15.44	$14.71	$15.35	$12.86	30,629
2016-04-11	$14.35	$14.70	$14.12	$14.67	$12.29	29,694
2016-04-08	$14.38	$14.62	$14.14	$14.19	$11.89	13,351
2016-04-07	$14.68	$14.89	$14.19	$14.26	$11.95	25,670
2016-04-06	$14.68	$15.00	$14.68	$14.88	$12.47	19,223
2016-04-05	$14.87	$14.96	$14.49	$14.66	$12.29	41,389
2016-04-04	$15.10	$15.22	$14.85	$15.01	$12.58	27,425
2016-04-01	$15.63	$15.72	$14.96	$15.08	$12.64	18,843
2016-03-31	$15.79	$16.14	$15.57	$15.78	$13.22	54,202
2016-03-30	$15.37	$15.91	$15.25	$15.82	$13.26	17,785
2016-03-29	$14.22	$15.40	$14.03	$15.27	$12.80	35,026
2016-03-28	$14.57	$14.90	$14.30	$14.35	$12.03	21,694
2016-03-24	$14.63	$14.75	$14.36	$14.48	$12.14	17,401
2016-03-23	$16.00	$16.06	$14.71	$14.77	$12.38	31,915
2016-03-22	$15.87	$16.30	$15.87	$16.13	$13.52	13,366
2016-03-21	$15.28	$16.19	$15.27	$16.09	$13.48	33,368
2016-03-18	$14.55	$15.13	$14.40	$15.11	$12.66	92,833
2016-03-17	$14.20	$14.65	$14.20	$14.55	$12.19	43,738
2016-03-16	$14.41	$14.47	$14.28	$14.30	$11.98	28,637
2016-03-15	$14.92	$14.92	$14.20	$14.29	$11.98	33,051
2016-03-14	$15.32	$15.41	$14.73	$15.13	$12.68	37,307
2016-03-11	$15.58	$15.66	$15.37	$15.40	$12.91	21,353
2016-03-10	$15.76	$15.76	$15.02	$15.34	$12.86	26,346
2016-03-09	$15.52	$15.87	$15.48	$15.63	$13.10	19,127
2016-03-08	$15.50	$15.74	$15.17	$15.43	$12.93	45,066
2016-03-07	$15.61	$15.98	$15.61	$15.83	$13.27	22,965
2016-03-04	$15.80	$16.25	$15.61	$15.81	$13.25	25,569
2016-03-03	$15.70	$16.08	$15.60	$16.05	$13.45	35,095
2016-03-02	$14.67	$15.48	$14.67	$15.36	$12.87	27,529
2016-03-01	$14.20	$14.78	$14.14	$14.73	$12.34	62,626
2016-02-29	$14.36	$14.39	$14.00	$14.16	$11.87	65,854
2016-02-26	$14.42	$14.55	$14.29	$14.40	$12.07	62,087
2016-02-25	$14.37	$14.45	$14.19	$14.25	$11.94	69,646
2016-02-24	$14.27	$14.75	$14.10	$14.41	$12.08	55,346
2016-02-23	$15.17	$15.21	$14.42	$14.46	$12.12	30,761
2016-02-22	$15.40	$15.71	$14.98	$15.18	$12.72	44,639
2016-02-19	$14.68	$15.27	$14.51	$15.14	$12.69	24,022
2016-02-18	$15.58	$15.58	$14.71	$14.75	$12.36	17,989
2016-02-17	$15.63	$15.80	$15.47	$15.54	$13.02	22,073
2016-02-16	$14.74	$15.51	$14.69	$15.42	$12.92	36,512
2016-02-12	$13.96	$14.72	$13.80	$14.56	$12.20	24,646
2016-02-11	$14.01	$14.35	$13.87	$14.03	$11.76	46,005
2016-02-10	$14.42	$14.88	$14.28	$14.29	$11.98	34,228
2016-02-09	$14.47	$14.66	$14.33	$14.38	$11.96	22,572
2016-02-08	$14.59	$14.88	$14.36	$14.76	$12.28	66,125
2016-02-05	$14.76	$15.15	$14.73	$14.73	$12.25	35,351
2016-02-04	$14.48	$15.01	$14.19	$14.79	$12.30	23,659
2016-02-03	$14.72	$15.01	$14.46	$14.49	$12.05	65,877
2016-02-02	$14.68	$14.79	$14.35	$14.65	$12.18	59,268
2016-02-01	$15.18	$15.18	$14.85	$14.98	$12.46	46,157
2016-01-29	$13.65	$15.33	$13.65	$15.33	$12.75	87,967
2016-01-28	$14.01	$14.25	$13.72	$13.75	$11.44	14,172
2016-01-27	$14.17	$14.51	$13.83	$13.86	$11.53	24,063
2016-01-26	$14.15	$14.50	$13.86	$14.36	$11.94	20,521
2016-01-25	$14.17	$14.29	$13.78	$13.82	$11.49	25,703
2016-01-22	$14.30	$14.61	$14.25	$14.34	$11.93	49,184
2016-01-21	$13.89	$14.22	$13.80	$14.08	$11.71	61,059
2016-01-20	$13.98	$14.31	$13.58	$13.98	$11.63	77,775
2016-01-19	$14.53	$14.99	$14.09	$14.36	$11.94	66,778
2016-01-15	$14.29	$14.68	$14.20	$14.57	$12.12	50,617
2016-01-14	$14.55	$15.01	$14.34	$14.75	$12.27	43,061
2016-01-13	$15.22	$15.34	$14.41	$14.51	$12.07	69,304
2016-01-12	$15.10	$15.34	$14.92	$15.18	$12.62	73,712
2016-01-11	$14.93	$15.09	$14.87	$15.02	$12.49	36,058
2016-01-08	$15.48	$15.48	$14.86	$14.93	$12.42	69,119
2016-01-07	$15.50	$15.74	$15.32	$15.38	$12.79	57,757
2016-01-06	$15.88	$16.03	$15.52	$15.89	$13.22	63,857
2016-01-05	$16.56	$16.76	$16.00	$16.05	$13.35	58,630
2016-01-04	$16.98	$16.98	$15.93	$16.45	$13.68	59,226
2015-12-31	$17.31	$17.69	$17.31	$17.38	$14.45	52,803
2015-12-30	$17.75	$18.00	$17.44	$17.48	$14.54	42,262
2015-12-29	$17.25	$17.74	$17.20	$17.70	$14.72	34,139
2015-12-28	$17.30	$17.61	$15.75	$17.27	$14.36	53,675
2015-12-24	$17.32	$17.55	$17.25	$17.37	$14.45	10,552
2015-12-23	$15.81	$17.35	$15.81	$17.26	$14.35	41,081
2015-12-22	$15.87	$16.25	$15.63	$16.19	$13.46	30,830
2015-12-21	$15.92	$15.97	$15.69	$15.95	$13.27	20,528
2015-12-18	$16.11	$16.22	$15.63	$15.77	$13.12	53,157
2015-12-17	$16.44	$16.80	$16.24	$16.24	$13.51	19,167
2015-12-16	$15.73	$16.58	$15.65	$16.55	$13.76	33,691
2015-12-15	$15.73	$16.01	$15.60	$15.72	$13.07	37,321
2015-12-14	$15.88	$16.25	$15.59	$15.69	$13.05	61,075
2015-12-11	$15.79	$16.21	$15.79	$15.95	$13.27	55,828
2015-12-10	$16.06	$16.50	$16.06	$16.25	$13.51	21,427
2015-12-09	$16.24	$16.54	$16.22	$16.23	$13.50	34,555
2015-12-08	$16.66	$16.66	$16.21	$16.37	$13.61	37,868
2015-12-07	$17.17	$17.30	$16.72	$16.80	$13.97	29,338
2015-12-04	$17.05	$17.37	$16.91	$17.30	$14.39	19,205
2015-12-03	$17.62	$17.79	$16.99	$17.03	$14.16	27,476
2015-12-02	$17.93	$17.95	$17.49	$17.55	$14.60	18,902
2015-12-01	$17.95	$17.95	$17.60	$17.85	$14.85	18,436
2015-11-30	$18.17	$18.33	$17.68	$17.90	$14.89	37,848
2015-11-27	$17.35	$18.42	$17.35	$18.16	$15.10	42,044
2015-11-25	$17.19	$17.58	$17.17	$17.57	$14.61	34,525
2015-11-24	$16.85	$17.35	$16.82	$17.16	$14.27	77,136
2015-11-23	$17.05	$17.05	$16.86	$16.92	$14.07	39,213
2015-11-20	$17.15	$17.42	$17.00	$17.02	$14.16	44,910
2015-11-19	$17.38	$17.56	$17.15	$17.18	$14.29	26,343
2015-11-18	$17.52	$17.70	$17.11	$17.44	$14.50	42,756
2015-11-17	$17.93	$17.99	$17.55	$17.57	$14.61	36,198
2015-11-16	$18.12	$18.36	$17.82	$17.89	$14.88	56,414
2015-11-13	$18.05	$18.69	$18.05	$18.22	$15.15	45,899
2015-11-12	$18.76	$19.19	$18.38	$18.59	$15.46	65,797
2015-11-11	$18.88	$19.21	$18.81	$18.91	$15.73	35,656
2015-11-10	$18.96	$19.47	$18.55	$18.83	$15.57	120,206
2015-11-09	$19.41	$19.67	$18.95	$19.01	$15.63	91,917
2015-11-06	$18.50	$19.49	$18.50	$19.41	$15.96	32,078
2015-11-05	$18.04	$18.50	$17.71	$18.38	$15.11	35,473
2015-11-04	$18.04	$18.05	$17.84	$18.03	$14.82	42,253
2015-11-03	$17.72	$18.04	$17.43	$17.91	$14.72	101,286
2015-11-02	$18.23	$18.25	$17.82	$17.98	$14.78	121,511
2015-10-30	$18.63	$18.63	$17.71	$18.35	$15.08	64,506
2015-10-29	$19.37	$19.37	$18.83	$18.91	$15.55	30,138
2015-10-28	$18.18	$19.35	$18.17	$19.34	$15.90	56,022
2015-10-27	$18.25	$18.25	$17.71	$18.17	$14.94	49,379
2015-10-26	$18.32	$18.46	$18.13	$18.28	$15.03	23,761
2015-10-23	$18.17	$18.44	$17.77	$18.42	$15.14	26,753
2015-10-22	$17.77	$18.19	$17.67	$18.00	$14.80	24,106
2015-10-21	$18.34	$18.50	$17.63	$17.67	$14.53	32,434
2015-10-20	$18.07	$18.42	$17.93	$18.30	$15.04	50,937
2015-10-19	$17.67	$18.07	$17.60	$18.03	$14.82	44,887
2015-10-16	$17.92	$17.94	$17.57	$17.81	$14.64	32,595
2015-10-15	$17.24	$17.89	$17.15	$17.83	$14.66	121,152
2015-10-14	$18.17	$18.44	$17.10	$17.14	$14.09	64,976
2015-10-13	$18.65	$19.00	$18.00	$18.04	$14.83	90,256
2015-10-12	$20.08	$20.09	$18.50	$18.70	$15.37	85,839
2015-10-09	$20.83	$20.84	$20.01	$20.10	$16.52	38,844
2015-10-08	$20.69	$21.02	$20.69	$20.85	$17.14	38,380
2015-10-07	$20.67	$21.18	$20.26	$20.76	$17.07	100,688
2015-10-06	$20.74	$20.81	$20.20	$20.61	$16.94	24,741
2015-10-05	$20.61	$21.05	$20.06	$20.85	$17.14	57,717
2015-10-02	$19.69	$20.32	$19.02	$20.31	$16.70	74,913
2015-10-01	$19.90	$20.31	$19.59	$19.93	$16.38	85,022
2015-09-30	$19.93	$20.01	$19.43	$20.01	$16.45	102,196
2015-09-29	$19.97	$20.12	$19.42	$19.78	$16.26	62,268
2015-09-28	$20.48	$20.53	$19.89	$19.97	$16.42	103,784
2015-09-25	$20.70	$20.97	$20.56	$20.62	$16.95	59,720
2015-09-24	$20.53	$20.77	$20.30	$20.59	$16.93	115,783
2015-09-23	$20.35	$20.59	$20.23	$20.56	$16.90	62,520
2015-09-22	$20.59	$20.74	$20.12	$20.34	$16.72	63,923
2015-09-21	$20.57	$21.10	$20.50	$20.65	$16.98	106,990
2015-09-18	$20.08	$20.85	$19.77	$20.59	$16.93	262,874
2015-09-17	$21.35	$21.35	$20.01	$20.36	$16.74	134,975
2015-09-16	$21.72	$22.00	$21.00	$21.35	$17.55	233,450
2015-09-15	$19.60	$22.02	$19.60	$21.50	$17.67	203,295
2015-09-14	$18.61	$19.79	$18.13	$19.53	$16.06	249,928
2015-09-11	$18.24	$18.30	$17.57	$17.98	$14.78	120,032
2015-09-10	$18.30	$18.47	$18.19	$18.27	$15.02	39,510
2015-09-09	$19.26	$19.26	$18.14	$18.34	$15.08	47,444
2015-09-08	$18.80	$19.23	$18.76	$19.00	$15.62	88,483

Oppenheimer Holdings Inc - Class A (OPY) News Headlines

Oppenheimer says bank stocks are 'significantly undervalued' and gives its top picks

The underperformance of banks in 2023 was too drastic even with the failure of a few regional banks, according to Oppenheimer.

cnbc.com Jan. 30, 2024

S&P 500 Gains and Losses Today: Upbeat Outlook Boosts Enphase and Emerson Shares

The S&P 500 gained 0.8% on Wednesday, Feb. 7, 2024, as strong earnings reports from tech and consumer discretionary firms helped stocks push higher.

investopedia.com Feb. 7, 2024

US SEC says 16 firms fined more than $81 mln for recordkeeping failures

None

reuters.com Feb. 9, 2024

Recent Oppenheimer Holdings Inc - Class A (OPY) News

Christopher Nolan wins best director Oscar for 'Oppenheimer'

None

reuters.com

Published: March 11, 2024

Hollywood stars invoke 'Oppenheimer' in anti-nukes campaign ahead of Oscars

None

reuters.com

Published: March 6, 2024

Buy these stocks that Oppenheimer sees having upside potential

These are Oppenheimer's favorite stock picks for March.

cnbc.com

Published: Feb. 22, 2024

Richard Branson and Oppenheimer's grandson urge action to stop AI and climate 'catastrophe'

Billionaire Virgin Group founder Richard Branson is among several high-profile names calling on leaders to address existential risks of AI and the cl…

cnbc.com

Published: Feb. 15, 2024

Similar Companies to Oppenheimer Holdings Inc - Class A (OPY) in the Capital Markets Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Morgan Stanley	MS	Capital Markets	Financial Services	52,600
Goldman Sachs Group Inc	GS	Capital Markets	Financial Services	33,000
Nomura Holdings Inc	NMR	Capital Markets	Financial Services	27,000
Charles Schwab Corp	SCHW	Capital Markets	Financial Services	14,000
Raymond James Financial Inc	RJF	Capital Markets	Financial Services	12,513
Stifel Financial Corp	SF	Capital Markets	Financial Services	11,000
Interactive Brokers Group Inc - Class A	IBKR	Capital Markets	Financial Services	9,000
LPL Financial Holdings Inc	LPLA	Capital Markets	Financial Services	7,794
Lazard Ltd - Class A	LAZ	Capital Markets	Financial Services	6,000
BGC Partners Inc - Class A	BGCP	Capital Markets	Financial Services	6,000

Oppenheimer Holdings Inc - Class A (OPY) Exchange: NYSE

$37.66 ($0.18) 0.48%

Oppenheimer Holdings Inc - Class A - Daily Information

About Oppenheimer Holdings Inc - Class A (OPY)

Invest in Oppenheimer Holdings Inc - Class A (OPY)

Join over 15 million registered users who invest on eToro.

Built to help smart investors invest smarter.

Historical Stock Data for Oppenheimer Holdings Inc - Class A (OPY)

Oppenheimer Holdings Inc - Class A (OPY) News Headlines

Recent Oppenheimer Holdings Inc - Class A (OPY) News

Christopher Nolan wins best director Oscar for 'Oppenheimer'

Hollywood stars invoke 'Oppenheimer' in anti-nukes campaign ahead of Oscars

Buy these stocks that Oppenheimer sees having upside potential

Richard Branson and Oppenheimer's grandson urge action to stop AI and climate 'catastrophe'

Similar Companies to Oppenheimer Holdings Inc - Class A (OPY) in the Capital Markets Industry