OTC Markets Group Inc - Class A (OTCM) Stock

Data as of May 2, 2025

$49.94 ($2.29) 4.81%

OTC Markets Group Inc - Class A - Daily Information

Click for more stock information on OTC Markets Group Inc - Class A.

Daily Information	Data
Date	May 2, 2025
Open	$47.74
Previous Close	$49.94
High	$49.95
Low	$47.74
Adjusted Open	$47.74
Previous Adjusted Close	$49.94
Adjusted High	$49.95
Adjusted Low	$47.74

About OTC Markets Group Inc - Class A (OTCM)

OTC Markets Group Inc. operates the OTCQX® Best Market, the OTCQB® Venture Market and the Pink® Open Market for 11,000 U.S. and global securities. Through OTC Link® ATS and OTC Link ECN, we connect a diverse network of broker-dealers that provide liquidity and execution services. We enable investors to easily trade through the broker of their choice and empower companies to improve the quality of information available for investors.

Invest in OTC Markets Group Inc - Class A (OTCM)

Invest with as little as $5.

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

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

Historical Stock Data for OTC Markets Group Inc - Class A (OTCM)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$47.74	$49.95	$47.74	$49.94	$49.94	6,052
2025-05-01	$47.25	$47.65	$47.25	$47.65	$47.65	3,561
2025-04-30	$47.49	$47.49	$46.51	$46.53	$46.53	1,907
2025-04-29	$47.50	$47.50	$46.71	$47.03	$47.03	2,735
2025-04-28	$47.00	$47.25	$46.75	$47.20	$47.20	5,254
2025-04-25	$46.73	$47.00	$46.61	$46.94	$46.94	1,108
2025-04-24	$46.53	$47.00	$46.51	$46.51	$46.51	1,102
2025-04-23	$46.88	$46.95	$46.35	$46.50	$46.50	2,156
2025-04-22	$45.91	$46.21	$45.91	$46.21	$46.21	8,099
2025-04-21	$45.16	$45.95	$45.16	$45.92	$45.92	1,459
2025-04-17	$45.88	$45.88	$45.37	$45.37	$45.37	595
2025-04-16	$45.40	$45.99	$45.15	$45.99	$45.99	1,835
2025-04-15	$46.00	$46.26	$45.74	$45.74	$45.74	3,074
2025-04-14	$45.60	$45.74	$44.60	$45.25	$45.25	3,887
2025-04-11	$45.00	$45.60	$45.00	$45.60	$45.60	7,962
2025-04-10	$46.01	$46.10	$44.20	$45.12	$45.12	5,123
2025-04-09	$45.61	$46.50	$45.00	$46.50	$46.50	5,675
2025-04-08	$46.80	$46.80	$46.30	$46.53	$46.53	7,515
2025-04-07	$46.00	$46.80	$45.86	$46.30	$46.30	11,114
2025-04-04	$46.52	$47.00	$46.52	$46.53	$46.53	17,509
2025-04-03	$47.00	$47.00	$46.57	$46.75	$46.75	1,615
2025-04-02	$46.89	$46.98	$46.85	$46.92	$46.92	2,592
2025-04-01	$47.00	$47.00	$46.64	$47.00	$47.00	3,971
2025-03-31	$47.00	$47.45	$46.61	$47.45	$47.45	5,466
2025-03-28	$46.74	$47.25	$46.74	$47.12	$47.12	3,294
2025-03-27	$47.00	$47.79	$46.72	$47.70	$47.70	3,596
2025-03-26	$47.99	$47.99	$46.70	$46.70	$46.70	2,523
2025-03-25	$47.30	$47.30	$47.11	$47.15	$47.15	1,218
2025-03-24	$47.00	$47.24	$46.70	$46.90	$46.90	2,140
2025-03-21	$47.00	$47.00	$46.73	$46.74	$46.56	6,151
2025-03-20	$47.05	$47.05	$46.60	$47.04	$46.86	9,820
2025-03-19	$47.15	$47.20	$46.70	$47.00	$46.82	3,087
2025-03-18	$47.00	$47.00	$46.55	$46.70	$46.52	4,557
2025-03-17	$47.25	$47.25	$46.55	$47.00	$46.82	22,680
2025-03-14	$47.25	$47.80	$47.00	$47.00	$47.00	2,416
2025-03-13	$48.60	$48.75	$46.17	$46.78	$46.78	4,873
2025-03-12	$49.75	$49.75	$48.56	$48.56	$48.56	5,210
2025-03-11	$49.60	$49.61	$49.51	$49.51	$49.51	4,410
2025-03-10	$49.70	$49.88	$49.51	$49.85	$49.85	4,272
2025-03-07	$49.39	$49.99	$49.39	$49.54	$49.54	2,984
2025-03-06	$48.82	$50.00	$48.82	$50.00	$50.00	6,255
2025-03-05	$48.90	$49.71	$48.81	$49.61	$49.61	4,703
2025-03-04	$50.78	$50.78	$49.01	$49.04	$49.04	8,760
2025-03-03	$50.99	$51.00	$50.36	$50.75	$50.75	1,515
2025-02-28	$50.90	$51.34	$50.90	$50.90	$50.90	1,892
2025-02-27	$50.50	$51.43	$49.85	$50.94	$50.94	6,033
2025-02-26	$51.99	$52.29	$50.50	$51.23	$51.23	5,085
2025-02-25	$49.91	$52.00	$49.80	$51.75	$51.75	9,808
2025-02-24	$50.75	$50.75	$49.96	$50.00	$50.00	5,349
2025-02-21	$50.63	$50.95	$50.38	$50.95	$50.95	939
2025-02-20	$51.42	$51.45	$50.26	$50.75	$50.75	4,408
2025-02-19	$51.89	$51.89	$51.41	$51.73	$51.73	8,163
2025-02-18	$49.51	$51.74	$49.51	$51.65	$51.65	16,648
2025-02-14	$49.12	$49.99	$49.12	$49.80	$49.80	2,573
2025-02-13	$50.00	$50.31	$49.01	$49.81	$49.81	5,244
2025-02-12	$50.75	$50.75	$50.25	$50.50	$50.50	1,818
2025-02-11	$52.00	$52.00	$50.88	$51.00	$51.00	1,241
2025-02-10	$52.20	$52.30	$52.10	$52.10	$52.10	1,274
2025-02-07	$52.50	$52.50	$52.26	$52.30	$52.30	3,498
2025-02-06	$52.30	$53.00	$52.26	$52.50	$52.50	2,451
2025-02-05	$52.40	$52.40	$52.35	$52.40	$52.40	1,302
2025-02-04	$52.30	$52.40	$52.30	$52.40	$52.40	1,195
2025-02-03	$52.36	$52.81	$52.36	$52.51	$52.51	1,345
2025-01-31	$52.60	$52.69	$52.16	$52.26	$52.26	3,304
2025-01-30	$52.65	$52.78	$52.60	$52.78	$52.78	1,534
2025-01-29	$53.00	$53.00	$52.65	$52.70	$52.70	3,034
2025-01-28	$53.50	$53.90	$52.85	$52.86	$52.86	4,889
2025-01-27	$53.22	$53.32	$52.90	$53.30	$53.30	8,839
2025-01-24	$53.25	$53.40	$53.00	$53.00	$53.00	3,782
2025-01-23	$53.70	$53.70	$53.21	$53.25	$53.25	4,235
2025-01-22	$53.86	$53.86	$53.50	$53.86	$53.86	736
2025-01-21	$52.95	$53.25	$52.95	$53.25	$53.25	3,068
2025-01-17	$53.99	$54.00	$53.10	$53.20	$53.20	3,400
2025-01-16	$53.00	$53.99	$53.00	$53.99	$53.99	5,904
2025-01-15	$52.90	$53.25	$52.85	$53.03	$53.03	9,809
2025-01-14	$53.00	$53.00	$52.85	$52.98	$52.98	3,637
2025-01-13	$53.00	$53.00	$52.75	$53.00	$53.00	831
2025-01-10	$51.75	$53.00	$51.75	$53.00	$53.00	9,756
2025-01-08	$51.65	$52.10	$51.65	$52.05	$52.05	4,546
2025-01-07	$51.00	$51.99	$51.00	$51.94	$51.94	1,586
2025-01-06	$50.50	$50.90	$50.37	$50.90	$50.90	2,529
2025-01-03	$51.10	$52.10	$50.46	$50.46	$50.46	3,112
2025-01-02	$51.63	$51.74	$51.12	$51.15	$51.15	2,000
2024-12-31	$51.11	$51.31	$51.11	$51.21	$51.21	1,762
2024-12-30	$51.51	$51.51	$51.50	$51.50	$51.50	679
2024-12-27	$51.53	$51.53	$51.53	$51.53	$51.53	367
2024-12-26	$52.32	$52.48	$51.54	$51.54	$51.54	1,240
2024-12-24	$52.23	$52.23	$52.23	$52.23	$52.23	309
2024-12-23	$52.48	$52.48	$52.00	$52.00	$52.00	573
2024-12-20	$52.00	$52.50	$51.21	$52.45	$52.45	4,412
2024-12-19	$53.30	$53.30	$52.60	$52.60	$52.60	1,492
2024-12-18	$53.30	$53.40	$53.00	$53.25	$53.25	10,030
2024-12-17	$53.40	$53.50	$53.12	$53.12	$53.12	3,289
2024-12-16	$53.01	$53.40	$53.00	$53.40	$53.40	3,274
2024-12-13	$53.49	$53.49	$53.49	$53.49	$53.49	504
2024-12-12	$53.10	$53.22	$53.00	$53.01	$53.01	2,767
2024-12-11	$52.70	$53.13	$52.00	$53.10	$53.10	4,243
2024-12-10	$53.15	$53.99	$53.00	$53.01	$53.01	4,094
2024-12-09	$52.90	$53.15	$52.90	$53.00	$53.00	1,497
2024-12-06	$53.40	$53.49	$53.00	$53.00	$53.00	2,001
2024-12-05	$53.00	$54.00	$52.90	$54.00	$54.00	13,624
2024-12-04	$51.50	$52.93	$51.50	$52.93	$52.75	5,422
2024-12-03	$52.50	$52.99	$51.50	$51.50	$51.33	2,280
2024-12-02	$52.80	$53.49	$52.80	$53.00	$52.82	36,332
2024-11-29	$53.00	$53.00	$52.35	$52.85	$52.67	3,865
2024-11-27	$51.35	$52.00	$51.35	$52.00	$51.83	811
2024-11-26	$53.25	$53.49	$51.27	$51.29	$51.12	3,217
2024-11-25	$53.57	$53.69	$53.11	$53.50	$53.32	6,619
2024-11-22	$53.69	$53.69	$53.50	$53.57	$53.57	9,587
2024-11-21	$53.55	$53.75	$53.50	$53.50	$53.50	1,524
2024-11-20	$53.50	$54.00	$53.50	$53.70	$52.24	3,598
2024-11-19	$53.00	$55.24	$53.00	$53.41	$51.95	4,846
2024-11-18	$52.25	$54.87	$52.25	$53.65	$52.19	16,851
2024-11-15	$50.77	$52.17	$50.77	$52.16	$50.74	2,947
2024-11-14	$50.12	$52.18	$50.12	$51.74	$50.33	1,843
2024-11-13	$50.50	$51.74	$50.00	$50.12	$48.75	6,506
2024-11-12	$51.33	$51.97	$50.36	$51.00	$51.00	4,021
2024-11-11	$51.00	$52.00	$51.00	$51.33	$51.33	4,708
2024-11-08	$52.00	$52.50	$51.74	$52.00	$52.00	4,568
2024-11-07	$53.90	$53.90	$51.75	$51.76	$51.76	7,768
2024-11-06	$52.00	$54.82	$52.00	$53.97	$53.97	5,220
2024-11-05	$52.08	$52.49	$52.08	$52.49	$52.49	2,985
2024-11-04	$52.25	$52.49	$51.90	$52.01	$52.01	1,448
2024-11-01	$51.90	$52.50	$51.90	$52.13	$52.13	1,352
2024-10-31	$51.35	$52.00	$51.35	$52.00	$52.00	15,677
2024-10-30	$49.52	$51.73	$49.00	$51.35	$51.35	10,912
2024-10-29	$50.00	$50.45	$49.21	$49.51	$49.51	2,076
2024-10-28	$50.51	$50.51	$49.20	$49.20	$49.20	7,219
2024-10-25	$51.00	$51.35	$50.51	$50.53	$50.53	4,840
2024-10-24	$51.00	$51.30	$51.00	$51.00	$51.00	1,612
2024-10-23	$50.44	$51.74	$50.25	$51.00	$51.00	4,014
2024-10-22	$50.96	$50.96	$50.00	$50.35	$50.35	885
2024-10-21	$49.35	$49.89	$49.35	$49.89	$49.89	1,661
2024-10-18	$49.60	$49.60	$49.35	$49.50	$49.50	2,845
2024-10-17	$49.50	$49.87	$49.16	$49.87	$49.87	3,255
2024-10-16	$49.00	$49.50	$48.50	$49.15	$49.15	2,008
2024-10-15	$48.95	$49.50	$48.95	$49.40	$49.40	11,955
2024-10-14	$48.47	$49.00	$47.51	$48.96	$48.96	3,125
2024-10-11	$48.50	$48.50	$47.76	$48.49	$48.49	41,651
2024-10-10	$48.50	$48.50	$48.45	$48.50	$48.50	86,700
2024-10-09	$47.70	$48.00	$47.70	$47.98	$47.98	5,025
2024-10-08	$47.50	$48.82	$47.45	$48.00	$48.00	20,670
2024-10-07	$47.50	$48.25	$47.39	$47.75	$47.75	5,502
2024-10-04	$48.80	$48.80	$47.15	$47.15	$47.15	4,981
2024-10-03	$47.55	$47.55	$47.23	$47.33	$47.33	1,381
2024-10-02	$47.74	$47.90	$47.25	$47.55	$47.55	4,106
2024-10-01	$48.40	$48.50	$47.88	$47.90	$47.90	1,926
2024-09-30	$47.43	$48.82	$47.43	$48.55	$48.55	1,925
2024-09-27	$47.50	$47.50	$46.60	$47.20	$47.20	2,855
2024-09-26	$47.00	$47.00	$47.00	$47.00	$47.00	853
2024-09-25	$46.75	$47.00	$46.75	$47.00	$47.00	1,587
2024-09-24	$47.00	$47.02	$46.72	$46.76	$46.76	9,440
2024-09-23	$47.20	$47.25	$46.55	$47.23	$47.23	7,465
2024-09-20	$47.15	$47.56	$47.00	$47.56	$47.56	3,581
2024-09-19	$46.20	$47.25	$46.20	$47.15	$47.15	1,720
2024-09-18	$46.50	$47.00	$46.25	$47.00	$47.00	4,704
2024-09-17	$46.75	$47.00	$46.64	$47.00	$47.00	2,694
2024-09-16	$47.00	$47.00	$46.80	$47.00	$47.00	5,564
2024-09-13	$47.25	$47.25	$46.90	$46.90	$46.90	3,292
2024-09-12	$48.00	$48.00	$47.00	$47.23	$47.23	3,761
2024-09-11	$46.57	$47.00	$46.57	$47.00	$47.00	8,265
2024-09-10	$47.25	$47.25	$46.57	$46.97	$46.97	4,447
2024-09-09	$48.14	$48.71	$47.23	$47.23	$47.23	4,705
2024-09-06	$49.32	$49.32	$48.13	$48.55	$48.55	7,882
2024-09-05	$49.40	$49.48	$49.40	$49.48	$49.48	1,262
2024-09-04	$49.48	$49.50	$49.40	$49.50	$49.32	1,362
2024-09-03	$47.55	$49.51	$47.55	$49.25	$49.25	1,510
2024-08-30	$47.30	$47.30	$47.30	$47.30	$47.30	494
2024-08-29	$47.00	$49.60	$47.00	$49.60	$49.60	2,648
2024-08-28	$46.60	$47.00	$46.60	$46.89	$46.89	1,439
2024-08-27	$46.20	$46.75	$46.20	$46.60	$46.60	2,639
2024-08-26	$46.71	$46.80	$46.00	$46.21	$46.21	3,868
2024-08-23	$47.50	$48.10	$46.75	$46.75	$46.75	7,007
2024-08-22	$49.50	$49.50	$47.38	$48.18	$48.18	8,961
2024-08-21	$49.65	$49.65	$49.40	$49.50	$49.50	31,336
2024-08-20	$49.52	$49.52	$49.00	$49.20	$49.20	4,956
2024-08-19	$47.99	$49.49	$47.99	$49.47	$49.47	7,133
2024-08-16	$46.99	$47.35	$46.57	$46.57	$46.57	4,623
2024-08-15	$46.61	$47.00	$45.53	$47.00	$47.00	12,888
2024-08-14	$45.40	$46.98	$45.17	$46.98	$46.98	19,482
2024-08-13	$46.98	$46.98	$45.00	$45.00	$45.00	16,069
2024-08-12	$46.02	$46.97	$46.02	$46.25	$46.25	2,696
2024-08-09	$47.40	$47.50	$46.90	$46.97	$46.97	6,665
2024-08-08	$48.17	$49.24	$46.75	$48.00	$48.00	28,977
2024-08-07	$48.90	$49.24	$48.35	$48.62	$48.62	2,302
2024-08-06	$49.00	$49.00	$48.55	$49.00	$49.00	2,652
2024-08-05	$48.61	$49.00	$48.10	$48.99	$48.99	2,520
2024-08-02	$49.50	$49.50	$48.28	$48.40	$48.40	2,981
2024-08-01	$49.15	$49.74	$49.15	$49.70	$49.70	2,476
2024-07-31	$49.10	$49.49	$49.10	$49.10	$49.10	4,270
2024-07-30	$49.60	$49.60	$49.04	$49.10	$49.10	8,581
2024-07-29	$49.12	$49.78	$49.12	$49.74	$49.74	12,037
2024-07-26	$48.83	$49.50	$48.80	$49.04	$49.04	3,685
2024-07-25	$48.75	$49.50	$48.75	$49.01	$49.01	1,488
2024-07-24	$49.75	$49.75	$48.86	$48.86	$48.86	805
2024-07-23	$48.34	$50.00	$48.34	$49.75	$49.75	4,094
2024-07-22	$49.75	$49.75	$48.26	$48.34	$48.34	5,150
2024-07-19	$48.80	$48.80	$48.80	$48.80	$48.80	471
2024-07-18	$48.50	$49.39	$48.50	$48.80	$48.80	2,920
2024-07-17	$48.50	$48.50	$48.00	$48.50	$48.50	3,222
2024-07-16	$48.01	$48.50	$48.01	$48.49	$48.49	3,632
2024-07-15	$48.99	$48.99	$48.05	$48.05	$48.05	2,412
2024-07-12	$48.70	$48.75	$48.25	$48.50	$48.50	4,104
2024-07-11	$49.00	$49.00	$48.25	$48.70	$48.70	5,298
2024-07-10	$49.37	$49.37	$49.00	$49.00	$49.00	2,887
2024-07-09	$49.32	$49.32	$49.25	$49.25	$49.25	3,015
2024-07-08	$49.06	$49.44	$49.00	$49.44	$49.44	3,542
2024-07-05	$49.00	$49.00	$49.00	$49.00	$49.00	1,090
2024-07-03	$49.45	$49.50	$49.45	$49.50	$49.50	666
2024-07-02	$49.45	$49.50	$49.00	$49.45	$49.45	1,584
2024-07-01	$49.05	$49.50	$49.00	$49.14	$49.14	949
2024-06-28	$48.90	$48.90	$48.90	$48.90	$48.90	1,531
2024-06-27	$49.05	$49.05	$49.05	$49.05	$49.05	1,118
2024-06-26	$49.23	$49.23	$48.90	$49.05	$49.05	2,450
2024-06-25	$49.00	$49.00	$49.00	$49.00	$49.00	671
2024-06-24	$49.19	$49.38	$49.00	$49.01	$49.01	2,829
2024-06-21	$48.85	$48.99	$48.85	$48.99	$48.99	1,485
2024-06-20	$48.55	$49.28	$48.55	$48.85	$48.85	17,146
2024-06-18	$49.00	$49.26	$48.55	$49.26	$49.26	16,567
2024-06-17	$49.60	$49.60	$48.55	$48.62	$48.62	7,264
2024-06-14	$49.80	$49.80	$49.25	$49.60	$49.60	5,603
2024-06-13	$49.95	$50.00	$49.50	$49.87	$49.87	8,199
2024-06-12	$50.08	$50.30	$49.93	$49.93	$49.93	7,567
2024-06-11	$50.07	$50.25	$50.07	$50.07	$50.07	3,666
2024-06-10	$50.25	$50.40	$50.25	$50.25	$50.25	2,516
2024-06-07	$50.44	$50.50	$50.12	$50.12	$50.12	3,547
2024-06-06	$51.23	$51.23	$50.44	$50.44	$50.44	3,758
2024-06-05	$51.15	$51.25	$50.31	$51.25	$51.25	7,276
2024-06-04	$51.50	$51.60	$51.04	$51.15	$50.97	3,003
2024-06-03	$51.30	$51.50	$51.25	$51.50	$51.32	3,505
2024-05-31	$51.99	$51.99	$51.27	$51.30	$51.12	5,444
2024-05-30	$52.00	$52.00	$51.57	$51.57	$51.39	643
2024-05-29	$51.25	$51.75	$51.25	$51.55	$51.37	4,960
2024-05-28	$51.16	$51.55	$51.16	$51.55	$51.37	7,665
2024-05-24	$51.32	$51.38	$51.16	$51.16	$50.98	7,224
2024-05-23	$52.88	$52.88	$51.50	$51.52	$51.34	2,282
2024-05-22	$51.90	$52.00	$51.80	$51.80	$51.62	1,724
2024-05-21	$51.90	$51.90	$51.80	$51.90	$51.72	1,948
2024-05-20	$51.90	$52.14	$51.90	$51.90	$51.72	9,285
2024-05-17	$51.85	$52.14	$51.33	$52.14	$51.96	7,844
2024-05-16	$51.76	$51.85	$51.75	$51.85	$51.67	1,562
2024-05-15	$51.80	$52.13	$51.76	$52.01	$51.83	2,752
2024-05-14	$51.78	$51.80	$51.78	$51.80	$51.62	911
2024-05-13	$52.00	$52.25	$51.99	$52.00	$51.82	2,770
2024-05-10	$52.00	$52.16	$51.45	$52.00	$51.82	11,968
2024-05-09	$51.52	$52.00	$51.52	$51.75	$51.57	2,776
2024-05-08	$51.64	$52.00	$51.50	$51.70	$51.52	2,792
2024-05-07	$51.25	$51.99	$51.25	$51.59	$51.59	3,526
2024-05-06	$51.50	$52.11	$51.30	$51.40	$51.40	6,166
2024-05-03	$52.19	$52.19	$52.03	$52.18	$52.18	2,005
2024-05-02	$52.35	$52.35	$52.01	$52.19	$52.19	895
2024-05-01	$52.40	$52.40	$52.34	$52.35	$52.35	840
2024-04-30	$52.30	$52.50	$51.95	$52.50	$52.50	4,830
2024-04-29	$53.35	$53.35	$52.01	$52.30	$52.30	2,525
2024-04-26	$52.75	$53.00	$52.20	$52.50	$52.50	3,188
2024-04-25	$52.80	$52.80	$52.13	$52.79	$52.79	1,413
2024-04-24	$52.25	$53.03	$52.25	$52.80	$52.80	3,901
2024-04-23	$52.00	$52.00	$51.13	$52.00	$52.00	3,862
2024-04-22	$52.00	$52.00	$51.99	$52.00	$52.00	21,774
2024-04-19	$52.55	$52.55	$50.26	$51.99	$51.99	21,625
2024-04-18	$52.56	$52.75	$52.55	$52.55	$52.55	2,642
2024-04-17	$52.92	$52.92	$52.53	$52.55	$52.55	2,318
2024-04-16	$54.00	$54.00	$52.53	$52.60	$52.60	3,663
2024-04-15	$54.00	$54.25	$52.53	$52.53	$52.53	6,950
2024-04-12	$52.50	$54.34	$52.50	$53.95	$53.95	10,054
2024-04-11	$53.90	$53.90	$52.25	$52.50	$52.50	7,237
2024-04-10	$53.23	$54.35	$52.51	$53.87	$53.87	5,950
2024-04-09	$52.97	$53.25	$52.50	$53.00	$53.00	11,860
2024-04-08	$53.98	$53.98	$52.15	$53.69	$53.69	2,274
2024-04-05	$54.19	$54.19	$53.62	$54.01	$54.01	2,376
2024-04-04	$53.55	$54.40	$53.55	$54.01	$54.01	2,376
2024-04-03	$54.25	$54.55	$53.51	$54.55	$54.55	2,319
2024-04-02	$55.25	$55.25	$54.50	$55.25	$55.25	3,188
2024-04-01	$55.25	$55.25	$55.02	$55.25	$55.25	3,188
2024-03-28	$54.68	$55.50	$54.68	$55.25	$55.25	3,398
2024-03-27	$55.06	$55.50	$55.00	$55.00	$55.00	1,872
2024-03-26	$54.99	$55.00	$54.96	$55.00	$55.00	10,165
2024-03-25	$55.00	$55.00	$53.55	$54.69	$54.69	17,081
2024-03-22	$54.10	$54.99	$54.00	$54.99	$54.99	8,230
2024-03-21	$54.00	$54.10	$53.80	$54.00	$54.00	4,143
2024-03-20	$54.10	$54.10	$53.28	$53.50	$53.32	3,905
2024-03-19	$54.20	$54.23	$54.05	$54.10	$54.10	1,599
2024-03-18	$53.00	$54.23	$53.00	$54.23	$54.23	13,031
2024-03-15	$54.00	$54.50	$52.29	$52.29	$52.29	17,970
2024-03-14	$55.50	$55.50	$54.00	$55.43	$55.43	6,030
2024-03-13	$55.65	$56.02	$55.31	$56.02	$56.02	3,271
2024-03-12	$56.11	$56.75	$55.88	$56.02	$56.02	3,271
2024-03-11	$57.00	$57.15	$56.07	$56.81	$56.81	2,931
2024-03-08	$57.74	$57.99	$55.51	$56.89	$56.89	11,770
2024-03-07	$56.00	$57.62	$55.42	$57.50	$57.50	9,035
2024-03-06	$57.00	$57.00	$55.75	$56.34	$56.34	2,781
2024-03-05	$57.98	$57.98	$57.00	$57.50	$57.50	2,142
2024-03-04	$56.64	$57.41	$56.50	$57.41	$57.41	4,248
2024-03-01	$56.99	$56.99	$56.50	$56.60	$56.60	2,369
2024-02-29	$57.12	$57.12	$55.29	$55.39	$55.39	1,053
2024-02-28	$57.17	$57.30	$56.20	$56.20	$56.20	2,729
2024-02-27	$57.20	$57.80	$57.18	$57.18	$57.18	2,038
2024-02-26	$58.75	$58.75	$57.16	$57.16	$57.16	3,049
2024-02-23	$57.76	$57.85	$57.25	$57.25	$57.25	2,108
2024-02-22	$58.50	$58.50	$58.10	$58.20	$58.20	2,449
2024-02-21	$58.25	$58.45	$58.00	$58.22	$58.22	1,065
2024-02-20	$58.63	$58.63	$57.43	$57.61	$57.61	5,864
2024-02-16	$58.90	$58.90	$58.50	$58.89	$58.89	1,211
2024-02-15	$60.00	$60.00	$58.05	$59.99	$59.99	3,129
2024-02-14	$58.12	$59.60	$58.00	$59.60	$59.60	7,942
2024-02-13	$59.74	$59.75	$58.43	$59.45	$59.45	1,789
2024-02-12	$59.53	$60.00	$59.00	$59.75	$59.75	1,715
2024-02-09	$58.55	$60.00	$57.27	$59.50	$59.50	4,791
2024-02-08	$57.50	$59.09	$57.25	$57.70	$57.70	2,609
2024-02-07	$57.50	$57.50	$56.50	$57.00	$57.00	3,141
2024-02-06	$57.70	$57.70	$57.00	$57.00	$57.00	3,188
2024-02-05	$57.14	$58.25	$57.14	$58.21	$58.21	2,884
2024-02-02	$58.25	$58.25	$57.13	$58.00	$58.00	3,602
2024-02-01	$59.89	$59.89	$57.91	$57.91	$57.91	1,656
2024-01-31	$58.25	$58.25	$57.13	$57.91	$57.91	1,186
2024-01-30	$59.99	$59.99	$57.15	$58.00	$58.00	1,769
2024-01-29	$57.25	$58.00	$57.13	$58.00	$58.00	6,323
2024-01-26	$57.99	$58.25	$57.14	$57.56	$57.56	1,536
2024-01-25	$57.40	$57.50	$57.01	$57.50	$57.50	2,753
2024-01-24	$58.50	$58.50	$57.50	$57.80	$57.80	1,632
2024-01-23	$58.50	$59.00	$58.05	$58.25	$58.25	2,508
2024-01-22	$59.75	$59.80	$58.00	$58.50	$58.50	3,405
2024-01-19	$59.76	$60.16	$59.76	$60.00	$60.00	3,039
2024-01-18	$59.91	$59.92	$59.61	$59.92	$59.92	3,445
2024-01-17	$59.90	$59.91	$58.80	$59.47	$59.47	3,595
2024-01-16	$59.00	$59.92	$59.00	$59.92	$59.92	1,504
2024-01-12	$58.50	$59.24	$58.50	$59.20	$59.20	1,875
2024-01-11	$58.49	$59.00	$58.45	$58.45	$58.45	1,262
2024-01-10	$58.50	$58.50	$58.30	$58.42	$58.42	2,273
2024-01-09	$58.10	$58.40	$57.87	$58.40	$58.40	8,833
2024-01-08	$57.45	$58.40	$57.15	$57.94	$57.94	1,555
2024-01-05	$57.90	$58.00	$57.75	$57.94	$57.94	1,555
2024-01-04	$57.40	$58.00	$57.40	$58.00	$58.00	2,090
2024-01-03	$57.74	$57.74	$55.90	$57.49	$57.49	2,267
2024-01-02	$55.90	$56.25	$55.25	$55.40	$55.40	7,180
2023-12-29	$56.10	$56.10	$54.56	$55.90	$55.90	2,786
2023-12-28	$55.05	$56.50	$54.34	$56.50	$56.50	3,235
2023-12-27	$55.00	$55.74	$55.00	$55.74	$55.74	4,165
2023-12-26	$55.40	$55.41	$54.74	$55.00	$55.00	4,435
2023-12-22	$56.00	$56.00	$54.36	$55.60	$55.60	8,045
2023-12-21	$57.75	$57.75	$55.80	$55.80	$55.80	8,853
2023-12-20	$59.84	$59.84	$58.00	$58.00	$58.00	1,122
2023-12-19	$58.40	$58.45	$57.00	$58.45	$58.45	5,577
2023-12-18	$58.44	$58.44	$58.10	$58.10	$58.10	2,356
2023-12-15	$56.50	$56.74	$56.20	$56.74	$56.74	2,492
2023-12-14	$55.25	$57.40	$55.25	$56.11	$56.11	5,838
2023-12-13	$55.50	$55.70	$54.21	$55.24	$55.24	6,278
2023-12-12	$55.42	$55.79	$54.18	$55.79	$55.79	12,803
2023-12-11	$56.25	$56.50	$56.25	$56.25	$56.25	3,401
2023-12-08	$56.98	$57.00	$55.32	$56.25	$56.25	7,936
2023-12-07	$57.00	$57.43	$56.50	$56.55	$56.55	3,999
2023-12-06	$57.10	$57.50	$56.78	$57.00	$57.00	3,645
2023-12-05	$57.20	$57.50	$57.20	$57.45	$57.27	702
2023-12-04	$58.73	$58.73	$57.22	$57.30	$57.30	2,048
2023-12-01	$58.02	$58.75	$57.10	$58.75	$58.75	1,301
2023-11-30	$56.85	$59.00	$56.85	$59.00	$59.00	5,728
2023-11-29	$57.00	$57.52	$56.30	$56.65	$56.65	4,052
2023-11-28	$59.00	$59.00	$57.00	$57.00	$57.00	7,267
2023-11-27	$59.75	$60.00	$59.45	$59.45	$59.45	1,935
2023-11-24	$59.90	$59.92	$59.62	$59.75	$59.75	1,177
2023-11-22	$60.00	$60.00	$59.75	$59.80	$59.80	1,459
2023-11-21	$62.00	$62.00	$59.50	$59.50	$59.50	2,804
2023-11-20	$60.00	$60.40	$59.50	$59.73	$59.73	10,768
2023-11-17	$60.50	$61.25	$60.00	$60.00	$60.00	13,334
2023-11-16	$59.55	$60.79	$59.52	$60.00	$60.00	9,187
2023-11-15	$59.25	$60.82	$59.10	$60.00	$60.00	5,284
2023-11-14	$57.48	$59.25	$57.48	$59.01	$59.01	4,982
2023-11-13	$56.60	$57.25	$56.60	$57.25	$57.25	1,397
2023-11-10	$57.47	$57.47	$56.23	$56.55	$56.55	12,661
2023-11-09	$57.01	$57.45	$56.50	$57.00	$57.00	8,204
2023-11-08	$57.99	$58.51	$57.51	$57.51	$57.51	8,403
2023-11-07	$57.50	$58.00	$57.44	$58.00	$58.00	3,674
2023-11-06	$53.60	$57.50	$53.60	$57.50	$57.50	13,386
2023-11-03	$53.20	$53.20	$53.15	$53.15	$53.15	1,633
2023-11-02	$53.29	$55.00	$52.90	$52.90	$52.90	3,078
2023-11-01	$53.30	$53.30	$52.77	$52.77	$52.77	2,141
2023-10-31	$53.00	$53.00	$52.90	$53.00	$53.00	2,911
2023-10-30	$53.05	$53.05	$52.79	$52.85	$52.85	10,352
2023-10-27	$53.40	$53.40	$53.00	$53.00	$53.00	5,121
2023-10-26	$53.00	$53.75	$53.00	$53.00	$53.00	5,123
2023-10-25	$53.50	$53.50	$52.75	$53.50	$53.50	8,525
2023-10-24	$54.20	$54.20	$53.50	$53.90	$53.90	1,787
2023-10-23	$53.99	$54.99	$53.65	$54.20	$54.20	11,810
2023-10-20	$52.20	$54.00	$52.20	$54.00	$54.00	5,010
2023-10-19	$52.40	$52.40	$51.75	$52.20	$52.20	3,420
2023-10-18	$52.48	$52.48	$52.00	$52.25	$52.25	2,985
2023-10-17	$52.50	$52.70	$52.11	$52.70	$52.70	4,442
2023-10-16	$51.50	$53.00	$51.30	$52.50	$52.50	7,298
2023-10-13	$50.75	$50.75	$50.62	$50.62	$50.62	611
2023-10-12	$51.30	$51.30	$51.30	$51.30	$51.30	474
2023-10-11	$51.03	$51.40	$50.08	$51.30	$51.30	1,395
2023-10-10	$50.99	$51.49	$50.99	$51.40	$51.40	5,572
2023-10-09	$50.03	$50.50	$50.03	$50.50	$50.50	1,560
2023-10-06	$50.75	$52.00	$50.11	$50.12	$50.12	7,153
2023-10-05	$51.52	$51.52	$51.50	$51.50	$51.50	1,107
2023-10-04	$51.10	$51.25	$51.00	$51.00	$51.00	2,295
2023-10-03	$51.40	$52.00	$50.25	$51.40	$51.40	12,915
2023-10-02	$54.75	$54.75	$50.75	$51.35	$51.35	9,490
2023-09-29	$50.00	$54.70	$50.00	$53.40	$53.40	6,001
2023-09-28	$50.72	$51.07	$49.50	$51.00	$51.00	3,713
2023-09-27	$51.00	$51.00	$50.00	$50.35	$50.35	5,105
2023-09-26	$51.00	$52.49	$51.00	$51.03	$51.03	2,024
2023-09-25	$52.00	$52.00	$51.00	$51.10	$51.10	6,183
2023-09-22	$52.99	$52.99	$52.10	$52.10	$52.10	1,746
2023-09-21	$53.00	$53.00	$52.27	$52.80	$52.80	1,451
2023-09-20	$53.97	$54.10	$53.50	$53.50	$53.50	4,938
2023-09-19	$54.03	$54.50	$53.83	$54.10	$54.10	4,257
2023-09-18	$55.00	$55.00	$54.82	$55.00	$55.00	2,733
2023-09-15	$55.07	$55.07	$55.07	$55.07	$55.07	5,673
2023-09-14	$55.07	$55.07	$55.07	$55.07	$55.07	1,023
2023-09-13	$55.07	$55.25	$55.07	$55.07	$55.07	1,592
2023-09-12	$55.25	$55.25	$55.07	$55.07	$55.07	2,485
2023-09-11	$55.07	$55.07	$55.07	$55.07	$55.07	1,227
2023-09-08	$55.25	$55.28	$55.07	$55.07	$55.07	5,913
2023-09-07	$55.31	$55.40	$55.30	$55.40	$55.40	1,078
2023-09-06	$55.87	$55.87	$55.30	$55.30	$55.30	1,849
2023-09-05	$56.10	$56.10	$56.00	$56.05	$55.87	10,497
2023-09-01	$56.16	$56.60	$56.16	$56.60	$56.42	1,411
2023-08-31	$56.10	$56.50	$56.10	$56.11	$55.93	2,824
2023-08-30	$56.03	$57.60	$56.01	$56.01	$56.01	4,603
2023-08-29	$57.00	$57.00	$56.89	$56.89	$56.89	1,355
2023-08-28	$57.25	$57.45	$57.15	$57.15	$57.15	991
2023-08-25	$57.25	$57.25	$57.25	$57.25	$57.25	501
2023-08-24	$57.81	$57.81	$57.35	$57.35	$57.35	530
2023-08-23	$57.50	$57.75	$57.27	$57.27	$57.27	1,491
2023-08-22	$56.99	$58.99	$56.99	$58.99	$58.99	2,814
2023-08-21	$56.49	$56.95	$56.38	$56.90	$56.90	4,507
2023-08-18	$56.40	$56.40	$56.00	$56.30	$56.30	1,138
2023-08-17	$56.40	$56.50	$55.52	$56.50	$56.50	2,007
2023-08-16	$55.75	$56.40	$55.50	$56.40	$56.40	1,296
2023-08-15	$56.25	$56.50	$56.00	$56.47	$56.47	2,725
2023-08-14	$56.75	$56.75	$56.30	$56.30	$56.30	1,591
2023-08-11	$56.57	$56.75	$56.11	$56.75	$56.75	2,508
2023-08-10	$57.00	$57.00	$57.00	$57.00	$57.00	325
2023-08-09	$56.63	$56.63	$56.63	$56.63	$56.63	372
2023-08-08	$56.50	$56.66	$56.50	$56.66	$56.66	1,637
2023-08-07	$58.00	$58.00	$57.00	$57.00	$57.00	4,265
2023-08-04	$57.29	$58.00	$57.10	$58.00	$58.00	1,539
2023-08-03	$57.75	$58.98	$57.39	$58.00	$58.00	4,991
2023-08-02	$58.40	$59.90	$58.40	$58.51	$58.51	4,396
2023-08-01	$58.31	$58.50	$58.31	$58.41	$58.41	2,324
2023-07-31	$58.40	$58.48	$58.00	$58.40	$58.40	1,183
2023-07-28	$57.22	$59.00	$57.22	$58.75	$58.75	3,558
2023-07-27	$57.75	$58.25	$57.50	$57.91	$57.91	3,043
2023-07-26	$57.23	$57.50	$57.10	$57.19	$57.19	1,455
2023-07-25	$58.20	$58.35	$57.55	$57.55	$57.55	2,130
2023-07-24	$58.99	$58.99	$58.50	$58.60	$58.60	1,693
2023-07-21	$59.05	$59.05	$58.50	$58.63	$58.63	3,137
2023-07-20	$60.60	$60.60	$58.03	$59.25	$59.25	7,286
2023-07-19	$61.50	$61.50	$61.40	$61.40	$61.40	558
2023-07-18	$61.04	$61.48	$61.00	$61.00	$61.00	1,204
2023-07-17	$61.00	$61.51	$60.53	$60.53	$60.53	1,267
2023-07-14	$59.00	$64.99	$59.00	$61.00	$61.00	9,006
2023-07-13	$57.00	$60.00	$57.00	$60.00	$60.00	8,953
2023-07-12	$57.05	$57.25	$56.75	$57.25	$57.25	1,449
2023-07-11	$57.20	$57.20	$57.20	$57.20	$57.20	212
2023-07-10	$57.15	$57.20	$57.10	$57.20	$57.20	2,773
2023-07-07	$57.00	$57.00	$57.00	$57.00	$57.00	760
2023-07-06	$57.00	$57.00	$57.00	$57.00	$57.00	223
2023-07-05	$57.50	$57.50	$57.50	$57.50	$57.50	2,611
2023-07-03	$58.00	$58.00	$57.00	$57.50	$57.50	1,487
2023-06-30	$57.50	$57.60	$57.50	$57.60	$57.60	1,440
2023-06-29	$57.47	$57.50	$57.47	$57.50	$57.50	1,097
2023-06-28	$57.00	$59.00	$57.00	$57.49	$57.49	1,358
2023-06-27	$58.49	$58.49	$55.68	$57.50	$57.50	1,708
2023-06-26	$57.50	$58.50	$56.50	$58.49	$58.49	1,293
2023-06-23	$55.51	$56.00	$55.45	$56.00	$56.00	2,344
2023-06-22	$55.44	$56.00	$55.44	$55.61	$55.61	3,892
2023-06-21	$55.25	$55.45	$55.25	$55.25	$55.25	1,686
2023-06-20	$55.65	$55.65	$55.12	$55.50	$55.50	5,184
2023-06-16	$55.44	$55.44	$55.13	$55.25	$55.25	1,317
2023-06-15	$56.20	$56.25	$55.19	$55.66	$55.66	5,418
2023-06-14	$56.50	$56.50	$56.10	$56.20	$56.20	1,503
2023-06-13	$55.93	$56.10	$55.93	$56.10	$56.10	2,951
2023-06-12	$56.50	$56.60	$55.35	$55.75	$55.75	3,289
2023-06-09	$55.94	$56.75	$55.94	$56.75	$56.75	1,406
2023-06-08	$57.50	$57.50	$56.00	$56.01	$56.01	2,946
2023-06-07	$57.00	$57.00	$56.99	$56.99	$56.99	914
2023-06-06	$56.29	$56.75	$55.51	$56.25	$56.07	1,253
2023-06-05	$56.75	$56.75	$56.20	$56.40	$56.22	3,234
2023-06-02	$55.52	$56.56	$55.52	$56.56	$56.38	712
2023-06-01	$55.57	$56.57	$55.52	$55.75	$55.57	2,755
2023-05-31	$55.96	$56.10	$55.66	$56.10	$55.92	1,908
2023-05-30	$56.00	$56.00	$56.00	$56.00	$55.82	425
2023-05-26	$55.66	$56.44	$55.66	$55.68	$55.68	5,248
2023-05-25	$56.11	$56.40	$55.66	$56.22	$56.22	4,625
2023-05-24	$56.75	$56.75	$56.13	$56.13	$56.13	1,113
2023-05-23	$56.75	$56.75	$56.75	$56.75	$56.75	549
2023-05-22	$56.85	$57.90	$56.85	$57.00	$57.00	1,906
2023-05-19	$57.05	$57.05	$56.51	$56.51	$56.51	810
2023-05-18	$57.10	$57.10	$57.06	$57.06	$57.06	373
2023-05-17	$56.53	$60.45	$56.53	$57.10	$57.10	2,477
2023-05-16	$59.00	$59.00	$58.00	$58.00	$58.00	818
2023-05-15	$59.00	$59.00	$58.80	$58.80	$58.80	770
2023-05-12	$59.00	$59.00	$59.00	$59.00	$59.00	844
2023-05-11	$57.56	$59.00	$57.51	$58.90	$58.90	1,786
2023-05-10	$59.90	$59.90	$59.00	$59.00	$59.00	2,119
2023-05-09	$61.95	$62.50	$60.14	$61.00	$61.00	2,613
2023-05-08	$59.99	$62.00	$59.94	$62.00	$62.00	2,047
2023-05-05	$59.25	$59.50	$57.56	$59.50	$59.50	1,696
2023-05-04	$59.25	$59.25	$59.25	$59.25	$59.25	429
2023-05-03	$58.00	$59.50	$57.51	$59.50	$59.50	1,023
2023-05-02	$58.99	$58.99	$58.00	$58.00	$58.00	1,721
2023-05-01	$58.97	$59.13	$58.68	$58.99	$58.99	2,005
2023-04-28	$57.95	$58.83	$57.95	$58.75	$58.75	1,429
2023-04-27	$57.99	$57.99	$57.51	$57.95	$57.95	956
2023-04-26	$57.00	$57.00	$57.00	$57.00	$57.00	1,025
2023-04-25	$56.01	$56.06	$56.01	$56.06	$56.06	883
2023-04-24	$57.00	$58.00	$57.00	$58.00	$58.00	6,094
2023-04-21	$56.01	$58.01	$56.01	$58.00	$58.00	2,320
2023-04-20	$55.30	$55.80	$55.25	$55.80	$55.80	6,503
2023-04-19	$58.00	$58.00	$55.30	$55.30	$55.30	1,935
2023-04-18	$56.00	$58.00	$55.48	$58.00	$58.00	1,947
2023-04-17	$55.18	$55.45	$55.12	$55.29	$55.29	2,351
2023-04-14	$55.00	$55.25	$55.00	$55.20	$55.20	4,832
2023-04-13	$55.05	$55.25	$55.05	$55.25	$55.25	2,945
2023-04-12	$55.50	$55.50	$55.05	$55.06	$55.06	5,025
2023-04-11	$55.50	$55.50	$55.25	$55.48	$55.48	1,471
2023-04-10	$55.08	$55.61	$55.05	$55.50	$55.50	6,353
2023-04-06	$55.78	$55.98	$55.25	$55.90	$55.90	861
2023-04-05	$56.00	$56.00	$55.05	$55.53	$55.53	2,940
2023-04-04	$56.52	$56.74	$56.52	$56.52	$56.52	1,286
2023-04-03	$57.28	$57.28	$56.51	$56.71	$56.71	1,056
2023-03-31	$56.50	$56.70	$56.50	$56.50	$56.50	1,453
2023-03-30	$56.50	$57.20	$56.02	$56.02	$56.02	4,278
2023-03-29	$57.00	$57.15	$56.95	$56.95	$56.95	985
2023-03-28	$56.75	$57.00	$56.75	$57.00	$57.00	676
2023-03-27	$56.70	$57.00	$56.70	$57.00	$57.00	748
2023-03-24	$57.00	$57.00	$56.47	$56.60	$56.60	1,220
2023-03-23	$56.50	$56.50	$56.50	$56.50	$56.50	235
2023-03-22	$56.53	$56.75	$55.98	$56.50	$56.50	1,822
2023-03-21	$55.47	$56.32	$55.47	$56.32	$56.15	1,208
2023-03-20	$55.49	$56.00	$55.47	$55.88	$55.70	7,932
2023-03-17	$55.64	$55.64	$55.33	$55.33	$55.15	4,340
2023-03-16	$55.51	$55.65	$55.49	$55.65	$55.47	2,833
2023-03-15	$55.72	$56.00	$55.72	$55.95	$55.77	1,682
2023-03-14	$55.25	$55.80	$55.10	$55.60	$55.42	8,244
2023-03-13	$54.40	$55.50	$53.00	$54.00	$53.83	18,340
2023-03-10	$55.05	$55.50	$55.01	$55.05	$54.88	11,703
2023-03-09	$56.86	$56.86	$55.05	$55.05	$54.88	4,930
2023-03-08	$57.85	$57.85	$56.90	$56.90	$56.72	3,183
2023-03-07	$57.80	$57.99	$57.80	$57.99	$57.81	540
2023-03-06	$58.26	$58.26	$57.64	$57.75	$57.57	731
2023-03-03	$58.50	$58.75	$58.45	$58.65	$58.46	2,218
2023-03-02	$58.57	$58.57	$58.00	$58.50	$58.31	3,448
2023-03-01	$59.00	$59.00	$59.00	$59.00	$58.81	248
2023-02-28	$59.00	$59.00	$59.00	$59.00	$58.81	160
2023-02-27	$59.00	$59.00	$58.82	$58.90	$58.71	2,168
2023-02-24	$57.90	$58.85	$57.50	$58.85	$58.66	2,522
2023-02-23	$58.55	$58.55	$58.20	$58.20	$58.02	486
2023-02-22	$58.11	$58.75	$58.11	$58.75	$58.56	9,855
2023-02-21	$59.00	$59.00	$58.50	$58.75	$58.56	8,214
2023-02-17	$59.11	$59.11	$59.10	$59.10	$59.10	1,321
2023-02-16	$59.45	$59.50	$59.36	$59.50	$59.50	2,454
2023-02-15	$59.83	$59.83	$59.28	$59.40	$59.40	7,690
2023-02-14	$59.25	$59.50	$59.11	$59.48	$59.48	4,911
2023-02-13	$59.84	$59.84	$59.84	$59.84	$59.84	177
2023-02-10	$59.84	$59.84	$59.84	$59.84	$59.84	225
2023-02-09	$59.75	$61.00	$59.75	$61.00	$61.00	484
2023-02-08	$60.00	$60.00	$60.00	$60.00	$60.00	128
2023-02-07	$60.79	$61.00	$60.79	$61.00	$61.00	344
2023-02-06	$58.60	$61.00	$58.60	$61.00	$61.00	2,036
2023-02-03	$58.70	$58.75	$58.50	$58.55	$58.55	2,161
2023-02-02	$58.00	$58.41	$58.00	$58.41	$58.41	2,087
2023-02-01	$57.97	$58.17	$57.97	$57.97	$57.97	4,978
2023-01-31	$58.20	$58.20	$57.95	$57.95	$57.95	871
2023-01-30	$58.01	$58.01	$58.00	$58.00	$58.00	500
2023-01-27	$57.70	$58.00	$57.70	$58.00	$58.00	2,091
2023-01-26	$57.50	$57.75	$57.50	$57.75	$57.75	2,863
2023-01-25	$57.33	$58.41	$57.29	$57.50	$57.50	2,305
2023-01-24	$57.25	$57.33	$57.25	$57.29	$57.29	833
2023-01-23	$57.10	$57.99	$57.03	$57.24	$57.24	6,568
2023-01-20	$57.04	$57.04	$57.04	$57.04	$57.04	585
2023-01-19	$57.30	$57.38	$56.96	$56.96	$56.96	1,133
2023-01-18	$56.11	$57.30	$56.11	$57.30	$57.30	3,055
2023-01-17	$57.00	$57.13	$56.07	$56.07	$56.07	1,333
2023-01-13	$57.15	$57.15	$57.15	$57.15	$57.15	52
2023-01-12	$57.15	$57.37	$56.70	$57.15	$57.15	3,275
2023-01-11	$57.60	$57.60	$55.25	$57.49	$57.49	19,870
2023-01-10	$57.10	$57.25	$57.05	$57.20	$57.20	2,604
2023-01-09	$57.30	$57.30	$57.30	$57.30	$57.30	274
2023-01-06	$57.00	$57.38	$56.54	$57.25	$57.25	3,225
2023-01-05	$57.00	$57.25	$57.00	$57.00	$57.00	996
2023-01-04	$56.51	$57.24	$56.51	$57.24	$57.24	2,570
2023-01-03	$56.50	$57.00	$56.50	$56.50	$56.50	2,586
2022-12-30	$56.52	$57.00	$56.01	$56.90	$56.90	5,822
2022-12-29	$56.32	$57.25	$56.32	$57.25	$57.25	411
2022-12-28	$56.34	$56.98	$56.33	$56.98	$56.98	1,036
2022-12-27	$57.30	$57.50	$57.30	$57.50	$57.50	603
2022-12-23	$56.25	$56.50	$56.01	$56.50	$56.50	4,305
2022-12-22	$56.70	$56.70	$55.00	$56.00	$56.00	13,363
2022-12-21	$56.54	$56.54	$55.51	$56.50	$56.50	2,024
2022-12-20	$57.50	$57.50	$57.50	$57.50	$57.50	446
2022-12-19	$57.00	$58.00	$57.00	$57.89	$57.89	587
2022-12-16	$58.54	$58.70	$57.00	$57.00	$57.00	2,059
2022-12-15	$57.00	$57.00	$57.00	$57.00	$57.00	30
2022-12-14	$57.00	$57.00	$57.00	$57.00	$57.00	3,389
2022-12-13	$58.50	$58.55	$56.60	$56.60	$56.60	734
2022-12-12	$57.49	$57.50	$57.49	$57.50	$57.50	596
2022-12-09	$56.60	$56.60	$56.60	$56.60	$56.60	882
2022-12-08	$56.61	$56.61	$55.00	$56.50	$56.50	2,250
2022-12-07	$55.01	$57.50	$54.87	$57.00	$57.00	6,225
2022-12-06	$56.40	$56.40	$56.40	$56.40	$56.22	279
2022-12-05	$55.00	$56.48	$54.01	$56.40	$56.22	4,184
2022-12-02	$56.00	$56.40	$55.00	$55.00	$54.83	1,542
2022-12-01	$61.98	$61.98	$55.40	$55.40	$55.23	2,300
2022-11-30	$57.50	$57.50	$57.50	$57.50	$57.32	523
2022-11-29	$58.18	$58.33	$58.15	$58.33	$58.14	778
2022-11-28	$58.50	$58.50	$58.50	$58.50	$58.32	414
2022-11-25	$58.51	$58.51	$58.51	$58.51	$58.33	15
2022-11-23	$58.51	$58.51	$58.51	$58.51	$58.33	289
2022-11-22	$58.15	$58.15	$58.00	$58.00	$57.82	499
2022-11-21	$59.45	$59.50	$59.45	$59.45	$57.77	1,201
2022-11-18	$59.80	$59.80	$59.30	$59.40	$57.72	1,900
2022-11-17	$59.87	$59.87	$59.33	$59.33	$57.65	974
2022-11-16	$60.00	$61.75	$60.00	$60.12	$58.42	1,477
2022-11-15	$60.00	$60.00	$59.90	$59.90	$58.21	734
2022-11-14	$59.50	$60.00	$59.50	$60.00	$58.30	1,293
2022-11-11	$59.40	$59.50	$59.40	$59.49	$57.81	677
2022-11-10	$57.57	$59.49	$57.57	$59.10	$57.43	1,520
2022-11-09	$57.00	$57.50	$57.00	$57.50	$55.87	4,202
2022-11-08	$57.50	$57.50	$56.50	$57.25	$55.63	2,785
2022-11-07	$56.80	$57.50	$56.80	$57.50	$55.87	491
2022-11-04	$58.00	$58.00	$57.05	$57.05	$55.44	253
2022-11-03	$57.50	$57.50	$57.50	$57.50	$55.87	1,084
2022-11-02	$57.38	$57.50	$57.00	$57.50	$55.87	1,845
2022-11-01	$56.00	$57.50	$56.00	$57.50	$55.87	16,753
2022-10-31	$56.00	$56.00	$56.00	$56.00	$54.42	9,932
2022-10-28	$55.90	$56.00	$55.90	$56.00	$56.00	1,461
2022-10-27	$56.00	$56.00	$56.00	$56.00	$56.00	95
2022-10-26	$55.20	$56.00	$55.20	$56.00	$56.00	1,150
2022-10-25	$56.00	$56.00	$55.05	$55.05	$55.05	1,352
2022-10-24	$55.05	$55.50	$55.05	$55.10	$55.10	2,945
2022-10-21	$55.50	$55.50	$55.05	$55.05	$55.05	5,178
2022-10-20	$56.00	$56.00	$55.50	$56.00	$56.00	1,125
2022-10-19	$55.55	$56.00	$55.55	$56.00	$56.00	952
2022-10-18	$55.05	$55.05	$55.05	$55.05	$55.05	231
2022-10-17	$55.05	$55.27	$55.05	$55.07	$55.07	500
2022-10-14	$55.56	$55.62	$55.50	$55.50	$55.50	478
2022-10-13	$55.62	$55.62	$55.62	$55.62	$55.62	421
2022-10-12	$56.50	$56.59	$56.10	$56.10	$56.10	1,662
2022-10-11	$56.00	$56.20	$55.60	$56.00	$56.00	2,692
2022-10-10	$55.50	$55.99	$55.50	$55.99	$55.99	662
2022-10-07	$55.40	$56.00	$55.05	$55.80	$55.80	3,364
2022-10-06	$55.40	$55.40	$55.40	$55.40	$55.40	430
2022-10-05	$55.49	$55.49	$55.49	$55.49	$55.49	678
2022-10-04	$55.28	$55.40	$55.28	$55.40	$55.40	885
2022-10-03	$55.25	$55.38	$55.20	$55.25	$55.25	2,684
2022-09-30	$55.40	$55.95	$55.05	$55.05	$55.05	3,316
2022-09-29	$55.25	$55.25	$55.00	$55.25	$55.25	901
2022-09-28	$55.25	$55.25	$55.15	$55.15	$55.15	389
2022-09-27	$55.05	$55.43	$55.05	$55.05	$55.05	865
2022-09-26	$55.25	$55.25	$55.05	$55.05	$55.05	1,032
2022-09-23	$55.99	$57.00	$55.25	$56.15	$56.15	4,215
2022-09-22	$56.00	$57.00	$56.00	$56.00	$56.00	1,123
2022-09-21	$55.05	$55.98	$55.05	$55.98	$55.98	463
2022-09-20	$56.00	$56.00	$55.07	$55.07	$55.07	651
2022-09-19	$56.00	$56.00	$56.00	$56.00	$56.00	115
2022-09-16	$55.80	$56.00	$55.80	$56.00	$56.00	2,726
2022-09-15	$55.80	$55.80	$55.00	$55.80	$55.80	624
2022-09-14	$54.00	$55.90	$54.00	$55.00	$55.00	1,426
2022-09-13	$55.00	$55.00	$54.00	$54.80	$54.80	1,149
2022-09-12	$55.00	$55.00	$54.50	$54.50	$54.50	1,800
2022-09-09	$53.99	$54.50	$53.79	$54.50	$54.50	617
2022-09-08	$53.62	$53.62	$53.62	$53.62	$53.62	567
2022-09-07	$54.75	$54.99	$53.52	$54.63	$54.63	2,703
2022-09-06	$53.02	$54.08	$53.02	$54.08	$53.90	1,280
2022-09-02	$53.00	$53.15	$53.00	$53.15	$52.98	4,765
2022-09-01	$53.00	$53.00	$52.75	$52.95	$52.95	1,156
2022-08-31	$52.33	$53.89	$52.33	$53.00	$53.00	4,584
2022-08-30	$54.29	$54.29	$52.30	$52.30	$52.30	7,582
2022-08-29	$55.00	$55.13	$54.25	$54.25	$54.25	1,528
2022-08-26	$55.00	$55.25	$55.00	$55.00	$55.00	2,162
2022-08-25	$56.05	$56.05	$55.25	$55.25	$55.25	1,902
2022-08-24	$55.80	$56.00	$55.50	$56.00	$56.00	2,995
2022-08-23	$55.35	$56.00	$55.35	$56.00	$56.00	3,669
2022-08-22	$55.25	$55.39	$55.00	$55.00	$55.00	1,712
2022-08-19	$55.20	$55.20	$55.00	$55.16	$55.16	1,061
2022-08-18	$55.50	$55.50	$55.00	$55.00	$55.00	11,490
2022-08-17	$55.20	$55.50	$55.20	$55.40	$55.40	1,020
2022-08-16	$55.01	$55.63	$55.01	$55.25	$55.25	1,878
2022-08-15	$55.80	$55.80	$55.80	$55.80	$55.80	292
2022-08-12	$55.50	$55.80	$55.50	$55.50	$55.50	875
2022-08-11	$55.00	$56.00	$55.00	$56.00	$56.00	7,645
2022-08-10	$55.00	$55.00	$55.00	$55.00	$55.00	133
2022-08-09	$55.35	$55.35	$55.00	$55.00	$55.00	2,700
2022-08-08	$55.00	$55.50	$55.00	$55.38	$55.38	3,328
2022-08-05	$55.00	$55.00	$55.00	$55.00	$55.00	799
2022-08-04	$54.80	$56.00	$54.80	$55.00	$55.00	2,480
2022-08-03	$54.80	$55.20	$54.80	$55.00	$55.00	1,751
2022-08-02	$55.00	$55.00	$55.00	$55.00	$55.00	821
2022-08-01	$54.75	$54.84	$54.13	$54.75	$54.75	3,303
2022-07-29	$55.00	$55.00	$54.90	$55.00	$55.00	641
2022-07-28	$54.88	$54.88	$54.75	$54.75	$54.75	759
2022-07-27	$54.50	$55.49	$54.50	$55.25	$55.25	22,976
2022-07-26	$54.15	$54.15	$54.15	$54.15	$54.15	165
2022-07-25	$54.83	$55.50	$54.15	$54.15	$54.15	495
2022-07-22	$55.50	$55.50	$55.50	$55.50	$55.50	202
2022-07-21	$55.50	$55.50	$55.50	$55.50	$55.50	156
2022-07-20	$54.80	$55.50	$54.80	$55.50	$55.50	2,087
2022-07-19	$54.16	$54.29	$54.16	$54.22	$54.22	1,048
2022-07-18	$56.00	$56.11	$54.05	$54.10	$54.10	9,950
2022-07-15	$56.08	$56.10	$56.00	$56.00	$56.00	1,965
2022-07-14	$56.08	$56.20	$56.00	$56.00	$56.00	5,633
2022-07-13	$56.10	$56.18	$56.00	$56.00	$56.00	3,411
2022-07-12	$56.10	$56.10	$56.00	$56.00	$56.00	1,640
2022-07-11	$56.20	$56.20	$56.00	$56.00	$56.00	3,274
2022-07-08	$56.05	$56.49	$56.00	$56.49	$56.49	3,710
2022-07-07	$56.02	$56.02	$56.02	$56.02	$56.02	475
2022-07-06	$57.00	$57.00	$57.00	$57.00	$57.00	353
2022-07-05	$57.25	$57.25	$57.25	$57.25	$57.25	183
2022-07-01	$57.13	$57.25	$57.13	$57.25	$57.25	391
2022-06-30	$57.00	$57.00	$57.00	$57.00	$57.00	1,010
2022-06-29	$55.97	$57.00	$55.97	$56.80	$56.80	853
2022-06-28	$55.78	$55.78	$55.78	$55.78	$55.78	452
2022-06-27	$55.00	$55.98	$55.00	$55.04	$55.04	11,590
2022-06-24	$55.88	$56.00	$54.75	$54.75	$54.75	6,801
2022-06-23	$55.00	$55.00	$55.00	$55.00	$55.00	1,458
2022-06-22	$55.65	$55.65	$55.65	$55.65	$55.65	681
2022-06-21	$55.60	$55.60	$55.60	$55.60	$55.60	1,718
2022-06-17	$56.19	$56.19	$55.50	$55.50	$55.50	853
2022-06-16	$56.75	$56.75	$55.10	$55.40	$55.40	2,345
2022-06-15	$57.50	$57.50	$57.50	$57.50	$57.50	4,237
2022-06-14	$58.00	$58.00	$58.00	$58.00	$58.00	1,417
2022-06-13	$58.30	$58.30	$58.00	$58.20	$58.20	1,143
2022-06-10	$58.00	$58.20	$58.00	$58.20	$58.20	731
2022-06-09	$57.75	$58.40	$57.75	$58.40	$58.40	4,426
2022-06-08	$58.50	$58.50	$56.39	$57.00	$57.00	773
2022-06-07	$59.00	$59.27	$58.75	$59.27	$59.08	1,084
2022-06-06	$58.50	$58.50	$58.50	$58.50	$58.32	593
2022-06-03	$60.50	$60.50	$59.00	$59.00	$58.81	549
2022-06-02	$62.05	$62.20	$60.00	$61.00	$60.81	4,871
2022-06-01	$57.30	$64.50	$57.25	$64.00	$63.80	8,489
2022-05-31	$57.49	$57.50	$56.50	$57.50	$57.32	1,146
2022-05-27	$56.25	$56.80	$56.25	$56.80	$56.62	1,594
2022-05-26	$55.06	$55.79	$55.06	$55.79	$55.61	3,427
2022-05-25	$55.27	$55.27	$55.05	$55.05	$54.88	726
2022-05-24	$55.10	$55.10	$55.05	$55.10	$54.93	1,348
2022-05-23	$54.90	$55.35	$54.90	$55.20	$55.03	2,377
2022-05-20	$55.45	$55.45	$55.05	$55.05	$54.88	600
2022-05-19	$55.05	$55.05	$55.05	$55.05	$54.88	776
2022-05-18	$55.50	$55.50	$55.50	$55.50	$55.33	293
2022-05-17	$55.50	$55.60	$55.50	$55.60	$55.42	742
2022-05-16	$55.00	$55.13	$55.00	$55.13	$54.96	600
2022-05-13	$54.75	$55.00	$54.75	$54.75	$54.58	3,548
2022-05-12	$54.11	$54.75	$54.10	$54.75	$54.58	6,190
2022-05-11	$54.30	$54.89	$54.30	$54.71	$54.54	1,128
2022-05-10	$55.14	$56.00	$54.43	$54.75	$54.58	7,203
2022-05-09	$55.00	$56.24	$54.90	$55.03	$54.85	5,685
2022-05-06	$55.03	$55.98	$55.03	$55.98	$55.80	713
2022-05-05	$58.00	$58.00	$55.55	$56.22	$56.04	2,402
2022-05-04	$55.07	$57.99	$55.07	$57.99	$57.81	3,772
2022-05-03	$55.30	$55.48	$55.07	$55.07	$54.90	1,841
2022-05-02	$55.27	$56.04	$55.25	$55.25	$55.08	1,626
2022-04-29	$57.25	$57.25	$55.27	$55.27	$55.10	752
2022-04-28	$56.00	$57.05	$56.00	$57.05	$56.87	2,014
2022-04-27	$55.50	$56.30	$55.08	$56.24	$56.07	1,390
2022-04-26	$57.90	$57.90	$57.05	$57.90	$57.72	4,140
2022-04-25	$57.80	$58.50	$55.07	$57.90	$57.72	4,140
2022-04-22	$59.00	$59.01	$57.50	$57.50	$57.32	4,002
2022-04-21	$59.20	$59.20	$59.00	$59.00	$58.81	970
2022-04-20	$60.00	$60.00	$59.25	$60.00	$59.81	589
2022-04-19	$59.02	$59.02	$59.02	$59.02	$58.83	650
2022-04-18	$58.60	$60.00	$58.60	$59.90	$59.71	1,418
2022-04-14	$58.75	$59.80	$58.75	$59.00	$58.81	1,680
2022-04-13	$60.40	$60.60	$58.55	$58.75	$58.57	2,666
2022-04-12	$61.99	$61.99	$61.00	$61.00	$60.81	3,743
2022-04-11	$62.00	$62.00	$62.00	$62.00	$61.80	212
2022-04-08	$60.70	$60.77	$60.70	$60.77	$60.58	345
2022-04-07	$60.60	$60.60	$60.30	$60.30	$60.11	767
2022-04-06	$60.90	$60.90	$58.70	$59.50	$59.31	2,032
2022-04-05	$59.00	$59.00	$58.00	$58.99	$58.80	2,460
2022-04-04	$60.50	$61.00	$59.00	$59.00	$58.81	8,656
2022-04-01	$63.00	$64.05	$60.23	$60.23	$60.04	3,617
2022-03-31	$63.00	$63.00	$62.00	$62.00	$61.80	1,251
2022-03-30	$63.67	$63.67	$62.50	$62.50	$62.30	2,659
2022-03-29	$64.50	$64.50	$64.50	$64.50	$64.30	304
2022-03-28	$64.99	$65.04	$64.99	$65.04	$64.84	2,112
2022-03-25	$64.00	$64.00	$63.95	$63.95	$63.75	607
2022-03-24	$63.50	$65.00	$63.50	$64.00	$63.80	1,066
2022-03-23	$64.00	$64.00	$64.00	$64.00	$63.80	557
2022-03-22	$63.00	$63.75	$63.00	$63.00	$62.80	1,811
2022-03-21	$63.99	$63.99	$63.00	$63.00	$62.62	1,811
2022-03-18	$63.00	$66.94	$61.05	$61.05	$60.68	3,669
2022-03-17	$59.50	$65.89	$59.50	$65.89	$65.50	5,787
2022-03-16	$59.97	$60.00	$58.50	$58.50	$58.15	7,948
2022-03-15	$59.00	$60.00	$59.00	$59.95	$59.59	972
2022-03-14	$60.89	$60.89	$58.00	$58.00	$57.65	3,830
2022-03-11	$56.25	$58.94	$56.25	$58.00	$57.65	1,219
2022-03-10	$54.00	$55.75	$53.90	$55.50	$55.17	39,961
2022-03-09	$53.95	$53.97	$52.70	$53.50	$53.18	14,280
2022-03-08	$53.50	$53.50	$52.50	$52.55	$52.24	38,470
2022-03-07	$54.05	$54.05	$53.00	$53.00	$52.68	3,393
2022-03-04	$53.00	$54.10	$53.00	$54.00	$53.68	1,774
2022-03-03	$55.63	$55.83	$52.61	$53.51	$53.19	4,396
2022-03-02	$55.50	$56.95	$55.00	$56.00	$55.66	2,468
2022-03-01	$55.35	$55.35	$52.35	$52.35	$52.04	3,389
2022-02-28	$57.20	$57.20	$55.10	$57.00	$56.66	2,425
2022-02-25	$57.15	$58.00	$57.15	$58.00	$57.65	492
2022-02-24	$58.20	$58.20	$56.50	$57.73	$57.38	12,834
2022-02-23	$59.50	$59.50	$58.20	$58.71	$58.36	3,029
2022-02-22	$59.80	$59.80	$59.77	$59.77	$59.41	560
2022-02-18	$60.00	$60.00	$60.00	$60.00	$59.64	418
2022-02-17	$60.50	$60.50	$59.96	$59.98	$59.62	1,861
2022-02-16	$60.55	$60.55	$60.55	$60.55	$60.19	71
2022-02-15	$60.40	$60.75	$60.06	$60.55	$60.19	1,476
2022-02-14	$61.10	$61.49	$60.06	$60.40	$60.04	2,065
2022-02-11	$62.00	$62.10	$61.50	$61.50	$61.13	1,029
2022-02-10	$62.06	$62.06	$61.50	$61.82	$61.45	1,774
2022-02-09	$62.27	$63.20	$62.06	$62.06	$61.69	1,079
2022-02-08	$62.02	$63.00	$62.02	$62.03	$61.66	866
2022-02-07	$63.25	$63.25	$63.00	$63.00	$62.62	713
2022-02-04	$61.46	$63.25	$61.46	$63.00	$62.62	2,922
2022-02-03	$62.74	$63.47	$62.74	$63.47	$63.09	1,175
2022-02-02	$61.82	$62.74	$61.82	$62.54	$62.17	2,246
2022-02-01	$61.80	$62.50	$61.80	$62.00	$61.63	1,860
2022-01-31	$61.45	$61.70	$61.45	$61.50	$61.13	3,503
2022-01-28	$61.48	$62.00	$61.48	$61.50	$61.13	1,160
2022-01-27	$61.28	$61.50	$61.28	$61.50	$61.13	5,963
2022-01-26	$60.50	$61.50	$60.50	$61.50	$61.13	3,212
2022-01-25	$61.25	$61.38	$61.25	$61.25	$60.88	2,585
2022-01-24	$61.95	$61.95	$60.05	$60.30	$59.94	1,995
2022-01-21	$61.95	$61.95	$61.95	$61.95	$61.58	711
2022-01-20	$60.50	$61.59	$60.50	$61.59	$61.22	809
2022-01-19	$60.05	$60.05	$60.05	$60.05	$59.69	6,179
2022-01-18	$60.83	$61.20	$60.05	$60.05	$59.69	6,179
2022-01-14	$61.95	$61.95	$60.85	$60.85	$60.49	1,569
2022-01-13	$59.99	$60.80	$59.55	$60.00	$59.64	10,147
2022-01-12	$59.99	$59.99	$59.65	$59.65	$59.29	1,006
2022-01-11	$60.15	$60.35	$59.88	$59.99	$59.63	2,672
2022-01-10	$61.00	$62.50	$60.10	$60.80	$60.44	1,725
2022-01-07	$58.10	$62.50	$58.10	$60.00	$59.64	7,290
2022-01-06	$59.90	$59.90	$58.20	$58.20	$57.85	266
2022-01-05	$59.99	$59.99	$59.99	$59.99	$59.63	272
2022-01-04	$59.99	$59.99	$59.99	$59.99	$59.63	664
2022-01-03	$58.20	$60.00	$58.20	$60.00	$59.64	3,119
2021-12-31	$59.11	$59.11	$59.11	$59.11	$58.76	510
2021-12-30	$58.10	$58.10	$58.10	$58.10	$57.75	127
2021-12-29	$58.20	$58.20	$57.77	$58.10	$57.75	2,367
2021-12-28	$59.00	$59.00	$58.10	$58.10	$57.75	452
2021-12-27	$58.00	$58.10	$58.00	$58.10	$57.75	1,022
2021-12-23	$58.00	$59.00	$58.00	$58.00	$57.65	1,275
2021-12-22	$58.00	$58.00	$57.99	$58.00	$57.65	5,250
2021-12-21	$58.97	$59.30	$57.55	$57.55	$57.21	10,972
2021-12-20	$59.25	$59.25	$59.25	$59.25	$58.90	134
2021-12-17	$59.01	$59.25	$59.01	$59.25	$58.90	2,192
2021-12-16	$58.50	$58.50	$58.50	$58.50	$58.15	3,338
2021-12-15	$58.84	$59.00	$58.50	$58.75	$58.40	2,920
2021-12-14	$58.50	$58.52	$58.43	$58.50	$58.15	5,665
2021-12-13	$59.50	$59.50	$58.50	$59.00	$58.65	2,002
2021-12-10	$57.50	$58.55	$57.50	$58.54	$58.19	3,818
2021-12-09	$57.61	$57.66	$57.18	$57.50	$57.16	1,829
2021-12-08	$56.13	$57.71	$56.13	$56.90	$56.56	18,936
2021-12-07	$57.75	$57.75	$57.50	$57.50	$55.52	419
2021-12-06	$58.72	$58.72	$58.72	$58.72	$56.69	214
2021-12-03	$58.72	$58.72	$58.72	$58.72	$56.69	229
2021-12-02	$58.72	$58.72	$58.72	$58.72	$56.69	211
2021-12-01	$58.72	$58.72	$58.72	$58.72	$56.69	311
2021-11-30	$59.00	$59.00	$59.00	$59.00	$56.96	511
2021-11-29	$56.35	$59.00	$56.35	$59.00	$56.96	1,370
2021-11-26	$59.00	$59.00	$58.00	$58.00	$56.00	790
2021-11-24	$58.75	$58.90	$58.50	$58.50	$56.48	6,715
2021-11-23	$58.75	$58.75	$57.16	$58.75	$56.72	14,101
2021-11-22	$58.75	$58.75	$58.75	$58.75	$55.31	1,030
2021-11-19	$58.50	$59.00	$58.50	$58.75	$55.31	19,214
2021-11-18	$58.10	$59.00	$57.55	$57.55	$54.18	2,139
2021-11-17	$57.58	$57.99	$57.50	$57.55	$54.18	3,300
2021-11-16	$58.25	$59.30	$57.50	$57.51	$54.14	4,318
2021-11-15	$57.25	$59.60	$57.25	$58.25	$54.84	1,912
2021-11-12	$59.00	$61.00	$59.00	$60.00	$56.49	1,411
2021-11-11	$56.73	$61.00	$56.51	$59.00	$55.55	6,774
2021-11-10	$55.00	$57.00	$54.29	$56.00	$52.72	14,505
2021-11-09	$52.53	$54.00	$52.53	$54.00	$50.84	2,840
2021-11-08	$52.00	$52.60	$52.00	$52.56	$49.48	1,925
2021-11-05	$50.50	$52.15	$50.50	$52.15	$49.10	8,443
2021-11-04	$50.00	$50.00	$50.00	$50.00	$47.07	1,417
2021-11-03	$50.50	$50.50	$50.45	$50.45	$47.50	2,046
2021-11-02	$50.00	$51.23	$50.00	$50.00	$47.07	4,595
2021-11-01	$51.68	$51.68	$50.00	$50.00	$47.07	4,595
2021-10-29	$50.40	$50.50	$50.28	$50.50	$47.54	3,606
2021-10-28	$50.48	$50.48	$50.48	$50.48	$47.53	185
2021-10-27	$50.50	$50.50	$50.48	$50.48	$47.53	1,360
2021-10-26	$48.81	$51.20	$48.81	$51.05	$48.06	26,659
2021-10-25	$50.25	$50.25	$48.22	$48.22	$45.40	17,305
2021-10-22	$50.20	$50.25	$50.05	$50.25	$47.31	1,716
2021-10-21	$50.53	$50.55	$50.00	$50.00	$47.07	23,404
2021-10-20	$50.00	$53.40	$50.00	$50.05	$47.12	6,186
2021-10-19	$48.03	$52.90	$48.01	$50.00	$47.07	6,114
2021-10-18	$48.76	$48.99	$48.52	$48.52	$45.68	729
2021-10-15	$50.25	$50.25	$48.40	$48.77	$45.91	2,236
2021-10-14	$49.00	$50.50	$48.96	$50.50	$47.54	956
2021-10-13	$48.05	$50.34	$47.10	$49.00	$46.13	6,220
2021-10-12	$48.28	$48.28	$48.18	$48.18	$45.36	611
2021-10-11	$48.35	$48.35	$48.28	$48.28	$45.45	765
2021-10-08	$48.50	$48.50	$48.50	$48.50	$45.66	351
2021-10-07	$48.47	$50.49	$48.35	$49.00	$46.13	1,945
2021-10-06	$50.00	$50.00	$48.00	$48.00	$45.19	5,795
2021-10-05	$47.70	$48.99	$46.85	$48.00	$45.19	5,359
2021-10-04	$48.45	$48.45	$46.81	$46.83	$44.09	2,561
2021-10-01	$49.00	$49.44	$49.00	$49.44	$46.55	1,789
2021-09-30	$49.00	$49.25	$49.00	$49.00	$46.13	1,272
2021-09-29	$51.90	$51.90	$48.26	$49.50	$46.60	1,463
2021-09-28	$47.70	$51.90	$47.50	$51.90	$48.86	8,120
2021-09-27	$47.00	$47.50	$47.00	$47.50	$44.72	21,111
2021-09-24	$46.40	$47.75	$46.40	$47.00	$44.25	6,409
2021-09-23	$45.99	$46.80	$45.99	$46.80	$44.06	2,696
2021-09-22	$45.51	$46.00	$45.50	$45.75	$43.07	1,530
2021-09-21	$45.54	$45.90	$45.50	$45.50	$42.84	21,969
2021-09-20	$45.53	$45.53	$45.50	$45.50	$42.84	584
2021-09-17	$46.50	$46.51	$45.10	$46.25	$43.54	4,194
2021-09-16	$46.40	$46.40	$46.40	$46.40	$43.68	276
2021-09-15	$47.00	$47.00	$46.35	$46.35	$43.64	2,779
2021-09-14	$46.36	$47.00	$46.36	$47.00	$44.25	704
2021-09-13	$46.30	$47.90	$46.30	$46.36	$43.65	1,269
2021-09-10	$46.80	$46.80	$46.26	$46.26	$43.55	1,218
2021-09-09	$49.99	$49.99	$46.80	$47.00	$44.25	2,370
2021-09-08	$52.10	$52.10	$50.00	$50.00	$47.07	1,839
2021-09-07	$45.70	$53.00	$45.50	$51.95	$48.91	17,693
2021-09-03	$46.00	$46.00	$45.50	$45.50	$42.69	1,247
2021-09-02	$45.50	$45.50	$45.50	$45.50	$42.69	211
2021-09-01	$45.00	$46.00	$45.00	$45.75	$42.92	11,091
2021-08-31	$45.00	$45.00	$44.88	$45.00	$42.22	16,724
2021-08-30	$44.95	$45.00	$44.90	$45.00	$42.22	870
2021-08-27	$45.00	$45.00	$44.97	$44.97	$42.19	3,256
2021-08-26	$44.95	$44.97	$44.95	$44.97	$42.19	473
2021-08-25	$45.00	$45.00	$44.95	$44.95	$42.17	2,599
2021-08-24	$44.76	$45.00	$44.76	$45.00	$42.22	2,622
2021-08-23	$45.00	$45.00	$45.00	$45.00	$42.22	1,408
2021-08-20	$44.85	$44.95	$44.85	$44.95	$42.17	1,349
2021-08-19	$45.00	$45.00	$44.60	$44.80	$42.03	1,775
2021-08-18	$44.50	$45.50	$44.50	$45.50	$42.69	3,473
2021-08-17	$44.99	$44.99	$44.99	$44.99	$42.21	393
2021-08-16	$44.50	$45.65	$44.50	$44.79	$42.02	6,306
2021-08-13	$45.45	$45.45	$45.45	$45.45	$42.64	398
2021-08-12	$44.25	$44.75	$44.25	$44.75	$41.99	503
2021-08-11	$45.25	$45.25	$44.75	$44.75	$41.99	915
2021-08-10	$45.18	$45.25	$45.18	$45.25	$42.45	1,183
2021-08-09	$47.00	$47.00	$45.13	$45.50	$42.69	6,571
2021-08-06	$45.97	$46.00	$45.00	$45.50	$42.69	14,306
2021-08-05	$45.50	$46.00	$44.83	$45.00	$42.22	12,206
2021-08-04	$43.75	$45.00	$43.55	$43.57	$40.88	981
2021-08-03	$43.00	$43.50	$43.00	$43.41	$40.73	2,047
2021-08-02	$41.40	$43.48	$41.25	$43.48	$40.79	3,807
2021-07-30	$43.50	$43.50	$42.50	$42.50	$39.87	2,806
2021-07-29	$42.70	$43.75	$42.50	$43.75	$41.05	1,177
2021-07-28	$44.00	$44.00	$42.40	$42.40	$39.78	1,806
2021-07-27	$45.60	$45.60	$43.80	$44.00	$41.28	9,720
2021-07-26	$46.95	$46.95	$42.25	$45.00	$42.22	2,710
2021-07-23	$46.61	$46.61	$46.00	$46.00	$43.16	752
2021-07-22	$46.50	$46.50	$46.50	$46.50	$43.63	125
2021-07-21	$46.00	$46.50	$46.00	$46.50	$43.63	835
2021-07-20	$48.00	$48.00	$45.00	$46.70	$43.81	3,440
2021-07-19	$48.99	$48.99	$48.99	$48.99	$45.96	192
2021-07-16	$48.00	$48.99	$46.68	$48.99	$45.96	1,303
2021-07-15	$46.98	$47.99	$46.98	$47.99	$45.03	1,278
2021-07-14	$49.50	$49.50	$45.58	$46.75	$43.86	6,217
2021-07-13	$45.98	$48.50	$45.98	$48.50	$45.50	5,741
2021-07-12	$45.00	$46.01	$45.00	$46.00	$43.16	2,944
2021-07-09	$45.22	$45.51	$45.20	$45.25	$42.45	4,246
2021-07-08	$47.00	$47.00	$46.00	$46.00	$43.16	8,048
2021-07-07	$47.00	$47.00	$47.00	$47.00	$44.10	2,212
2021-07-06	$47.30	$49.47	$46.57	$49.47	$46.41	1,341
2021-07-02	$48.54	$49.50	$47.50	$47.50	$44.57	1,320
2021-07-01	$49.90	$49.90	$48.77	$48.97	$45.94	1,881
2021-06-30	$48.90	$52.78	$48.90	$52.70	$49.44	1,054
2021-06-29	$49.10	$51.98	$48.90	$48.90	$45.88	585
2021-06-28	$48.75	$49.00	$47.50	$49.00	$45.97	4,651
2021-06-25	$48.00	$48.71	$48.00	$48.71	$45.70	493
2021-06-24	$47.11	$48.00	$46.17	$46.17	$43.32	2,155
2021-06-23	$47.00	$49.24	$47.00	$49.24	$46.20	676
2021-06-22	$49.20	$49.20	$47.52	$47.55	$44.61	1,752
2021-06-21	$51.95	$51.95	$47.60	$49.00	$45.97	1,577
2021-06-18	$48.50	$49.00	$48.00	$48.50	$45.50	11,024
2021-06-17	$53.90	$54.00	$49.00	$49.00	$45.97	1,222
2021-06-16	$49.75	$49.75	$49.75	$49.75	$46.68	41
2021-06-15	$49.75	$49.75	$49.75	$49.75	$46.68	863
2021-06-14	$52.00	$52.00	$49.00	$49.75	$46.68	3,256
2021-06-11	$49.50	$53.95	$49.50	$52.00	$48.79	1,975
2021-06-10	$47.75	$49.00	$45.27	$49.00	$45.97	3,424
2021-06-09	$47.85	$47.95	$47.25	$47.75	$44.66	1,579
2021-06-08	$46.14	$47.00	$45.25	$47.00	$43.96	1,037
2021-06-07	$47.00	$47.30	$46.00	$46.00	$43.03	1,129
2021-06-04	$47.30	$47.30	$47.30	$47.30	$44.24	279
2021-06-03	$47.25	$47.30	$47.25	$47.30	$44.24	470
2021-06-02	$46.32	$47.48	$46.32	$47.48	$44.41	1,182
2021-06-01	$45.50	$47.28	$45.50	$46.19	$43.20	4,019
2021-05-28	$45.50	$45.50	$45.10	$45.10	$42.18	634
2021-05-27	$46.17	$46.37	$45.50	$45.50	$42.56	1,146
2021-05-26	$47.10	$47.50	$46.00	$47.50	$44.43	737
2021-05-25	$45.00	$47.10	$45.00	$47.10	$44.06	1,447
2021-05-24	$47.24	$47.24	$43.43	$43.43	$40.62	3,422
2021-05-21	$43.50	$49.00	$43.50	$47.50	$44.43	3,533
2021-05-20	$43.00	$43.00	$43.00	$43.00	$40.22	429
2021-05-19	$43.00	$45.00	$43.00	$43.00	$40.22	4,929
2021-05-18	$42.60	$44.00	$42.60	$44.00	$41.16	4,951
2021-05-17	$42.50	$42.70	$42.50	$42.70	$39.94	2,175
2021-05-14	$42.00	$42.75	$42.00	$42.20	$39.47	1,953
2021-05-13	$41.50	$42.45	$41.50	$41.50	$38.82	1,348
2021-05-12	$41.00	$42.00	$41.00	$42.00	$39.28	2,113
2021-05-11	$41.00	$41.27	$40.96	$41.27	$38.60	1,355
2021-05-10	$41.65	$41.65	$41.25	$41.25	$38.58	1,238
2021-05-07	$42.00	$42.00	$41.95	$42.00	$39.28	846
2021-05-06	$40.50	$42.00	$40.00	$42.00	$39.28	22,792
2021-05-05	$41.45	$42.00	$41.45	$42.00	$39.28	2,967
2021-05-04	$40.50	$41.00	$40.50	$41.00	$38.35	1,395
2021-05-03	$40.79	$40.79	$40.25	$40.25	$37.65	2,637
2021-04-30	$41.04	$41.04	$41.00	$41.00	$38.35	3,195
2021-04-29	$40.50	$40.50	$40.25	$40.25	$37.65	3,112
2021-04-28	$40.49	$40.69	$40.25	$40.25	$37.65	4,821
2021-04-27	$41.49	$41.49	$40.35	$40.72	$38.09	3,650
2021-04-26	$41.00	$41.70	$40.37	$41.70	$39.00	3,092
2021-04-23	$40.25	$40.25	$40.00	$40.25	$37.65	1,340
2021-04-22	$40.75	$41.00	$40.00	$40.35	$37.74	1,947
2021-04-21	$39.50	$40.00	$39.50	$40.00	$37.41	3,136
2021-04-20	$39.53	$40.01	$39.50	$39.50	$36.95	44,298
2021-04-19	$39.50	$39.50	$39.50	$39.50	$36.95	2,777
2021-04-16	$40.00	$40.00	$39.10	$40.00	$37.41	25,957
2021-04-15	$40.33	$40.33	$40.00	$40.25	$37.65	2,542
2021-04-14	$40.64	$40.64	$39.00	$40.00	$37.41	8,069
2021-04-13	$41.00	$41.00	$40.33	$41.00	$38.35	1,857
2021-04-12	$41.00	$41.00	$39.64	$40.74	$38.10	2,084
2021-04-09	$41.00	$41.00	$40.00	$40.00	$37.41	3,058
2021-04-08	$39.50	$41.00	$38.75	$40.06	$37.47	7,402
2021-04-07	$40.13	$40.75	$40.00	$40.00	$37.41	5,520
2021-04-06	$39.97	$40.00	$39.97	$40.00	$37.41	10,055
2021-04-05	$40.54	$41.00	$40.00	$40.00	$37.41	8,651
2021-04-01	$39.90	$40.38	$39.70	$40.38	$37.77	4,478
2021-03-31	$39.00	$39.94	$38.25	$39.75	$37.18	2,964
2021-03-30	$39.02	$40.25	$38.50	$39.00	$36.48	3,763
2021-03-29	$40.05	$40.10	$40.00	$40.00	$37.41	6,800
2021-03-26	$39.82	$40.05	$39.50	$40.05	$37.46	11,367
2021-03-25	$39.30	$39.50	$38.50	$38.50	$36.01	2,505
2021-03-24	$38.87	$40.32	$38.67	$40.10	$37.51	875
2021-03-23	$40.00	$41.23	$39.75	$39.75	$37.18	6,532
2021-03-22	$39.07	$41.00	$38.26	$40.00	$37.41	18,866
2021-03-19	$40.00	$40.00	$39.95	$40.00	$37.27	5,274
2021-03-18	$40.33	$40.35	$38.25	$39.95	$37.23	20,856
2021-03-17	$41.75	$41.75	$41.00	$41.75	$38.91	1,285
2021-03-16	$40.50	$41.75	$40.50	$41.75	$38.91	1,761
2021-03-15	$39.65	$40.00	$39.65	$40.00	$37.27	4,278
2021-03-12	$41.50	$42.00	$39.00	$39.65	$36.95	5,349
2021-03-11	$41.50	$41.78	$39.50	$41.50	$38.67	1,554
2021-03-10	$40.50	$40.50	$39.00	$39.00	$36.34	1,681
2021-03-09	$40.50	$40.50	$38.77	$40.50	$37.74	9,796
2021-03-08	$39.00	$41.00	$39.00	$41.00	$38.21	1,397
2021-03-05	$39.35	$39.35	$38.50	$38.50	$35.88	900
2021-03-04	$39.02	$41.50	$39.02	$39.30	$36.62	2,336
2021-03-03	$40.00	$41.50	$38.52	$41.00	$38.21	3,699
2021-03-02	$38.00	$40.00	$38.00	$40.00	$37.27	2,147
2021-03-01	$38.00	$39.75	$37.80	$39.75	$37.04	6,073
2021-02-26	$38.34	$38.34	$38.00	$38.00	$35.41	1,896
2021-02-25	$38.20	$38.50	$38.00	$38.20	$35.60	2,359
2021-02-24	$38.25	$38.25	$38.00	$38.20	$35.60	2,359
2021-02-23	$38.25	$38.30	$37.80	$38.25	$35.64	864
2021-02-22	$38.00	$40.00	$38.00	$39.15	$36.48	4,126
2021-02-19	$38.00	$38.54	$37.50	$38.01	$35.42	5,043
2021-02-18	$37.50	$38.54	$37.50	$38.50	$35.88	2,650
2021-02-17	$38.00	$38.50	$33.55	$38.50	$35.88	2,650
2021-02-16	$38.50	$38.82	$37.00	$37.80	$35.22	7,416
2021-02-12	$38.00	$38.00	$37.50	$38.00	$35.41	4,823
2021-02-11	$38.00	$38.00	$38.00	$38.00	$35.41	777
2021-02-10	$34.55	$38.00	$34.55	$34.90	$32.52	2,963
2021-02-09	$35.00	$36.28	$34.50	$34.90	$32.52	2,963
2021-02-08	$35.10	$35.10	$34.80	$35.10	$32.71	2,946
2021-02-05	$34.56	$34.71	$34.51	$34.71	$32.34	971
2021-02-04	$34.52	$35.50	$34.52	$35.50	$33.08	2,038
2021-02-03	$35.35	$35.75	$35.35	$35.75	$33.31	1,855
2021-02-02	$35.18	$35.75	$34.70	$35.75	$33.31	1,273
2021-02-01	$34.00	$36.00	$33.50	$36.00	$33.55	4,870
2021-01-29	$34.50	$34.50	$33.16	$33.99	$31.67	4,622
2021-01-28	$33.32	$34.00	$32.75	$34.00	$31.68	6,819
2021-01-27	$35.00	$35.00	$34.00	$35.00	$32.62	7,339
2021-01-26	$34.00	$34.75	$33.95	$34.75	$32.38	3,427
2021-01-25	$34.50	$34.50	$33.81	$34.00	$31.68	2,418
2021-01-22	$36.00	$36.00	$34.26	$34.32	$31.98	1,448
2021-01-21	$34.96	$34.98	$34.50	$34.75	$32.38	1,593
2021-01-20	$34.31	$34.73	$34.31	$34.73	$32.36	876
2021-01-19	$34.82	$35.00	$34.27	$35.00	$32.62	4,662
2021-01-15	$35.90	$36.00	$35.00	$35.00	$32.62	937
2021-01-14	$34.98	$36.00	$34.70	$35.80	$33.36	9,418
2021-01-13	$34.51	$35.25	$34.12	$35.00	$32.62	3,146
2021-01-12	$32.88	$35.25	$32.88	$34.47	$32.12	2,025
2021-01-11	$35.08	$35.15	$35.08	$35.15	$32.75	1,164
2021-01-08	$35.45	$35.45	$35.01	$35.01	$32.62	498
2021-01-07	$36.00	$36.00	$35.03	$35.50	$33.08	1,106
2021-01-06	$35.70	$36.00	$34.20	$36.00	$33.55	3,461
2021-01-05	$35.00	$35.70	$34.29	$35.70	$33.27	3,164
2021-01-04	$34.00	$35.00	$32.80	$35.00	$32.62	2,034
2020-12-31	$34.99	$34.99	$34.00	$34.00	$31.68	952
2020-12-30	$34.00	$34.28	$34.00	$34.28	$31.94	764
2020-12-29	$35.00	$35.00	$33.53	$34.15	$31.82	6,503
2020-12-28	$33.75	$33.75	$33.53	$33.53	$31.25	1,215
2020-12-24	$34.75	$34.75	$34.75	$34.75	$32.38	310
2020-12-23	$35.00	$35.00	$35.00	$35.00	$32.62	155
2020-12-22	$35.10	$35.10	$34.87	$35.00	$32.62	2,929
2020-12-21	$34.70	$36.00	$34.70	$35.50	$33.08	2,165
2020-12-18	$35.00	$36.00	$33.60	$36.00	$33.55	2,992
2020-12-17	$34.95	$35.00	$34.95	$35.00	$32.62	1,939
2020-12-16	$35.00	$35.00	$35.00	$35.00	$32.62	537
2020-12-15	$34.70	$34.90	$34.70	$34.90	$32.52	732
2020-12-14	$34.87	$34.87	$34.15	$34.35	$32.01	2,318
2020-12-11	$34.66	$35.00	$34.66	$35.00	$32.62	3,210
2020-12-10	$35.00	$36.00	$35.00	$35.00	$32.62	1,566
2020-12-09	$34.60	$35.00	$34.60	$35.00	$32.62	2,821
2020-12-08	$35.00	$35.00	$34.50	$34.50	$32.15	2,866
2020-12-07	$35.00	$35.00	$34.90	$35.00	$32.47	3,062
2020-12-04	$34.85	$34.85	$34.85	$34.85	$32.33	1,637
2020-12-03	$36.00	$36.00	$34.85	$34.85	$32.33	3,038
2020-12-02	$34.45	$35.00	$34.45	$35.00	$32.47	4,631
2020-12-01	$35.00	$35.25	$34.45	$34.45	$31.96	2,962
2020-11-30	$35.00	$35.00	$35.00	$35.00	$32.47	1,900
2020-11-27	$34.75	$35.00	$34.73	$34.73	$32.22	3,238
2020-11-25	$34.90	$34.97	$34.60	$34.75	$32.24	2,539
2020-11-24	$34.95	$34.95	$34.95	$34.95	$32.43	445
2020-11-23	$33.94	$34.67	$33.73	$34.67	$31.58	3,662
2020-11-20	$33.61	$33.61	$33.61	$33.61	$30.62	373
2020-11-19	$33.69	$33.75	$33.60	$33.75	$30.74	750
2020-11-18	$33.60	$33.60	$33.60	$33.60	$30.61	331
2020-11-17	$33.60	$33.60	$33.60	$33.60	$30.61	156
2020-11-16	$34.02	$34.50	$33.60	$34.50	$31.43	2,464
2020-11-13	$34.00	$34.05	$33.53	$33.53	$30.54	1,268
2020-11-12	$33.15	$34.50	$33.15	$34.00	$30.97	6,447
2020-11-11	$32.15	$33.25	$32.15	$33.25	$30.29	985
2020-11-10	$33.25	$33.25	$33.25	$33.25	$30.29	439
2020-11-09	$33.20	$33.20	$32.15	$32.65	$29.74	2,262
2020-11-06	$32.10	$33.00	$32.10	$32.65	$29.74	3,808
2020-11-05	$30.80	$32.46	$30.80	$32.00	$29.15	6,372
2020-11-04	$29.92	$30.50	$29.92	$30.50	$27.78	646
2020-11-03	$30.50	$30.55	$29.84	$29.84	$27.18	1,881
2020-11-02	$29.80	$30.40	$29.78	$29.78	$27.13	2,176
2020-10-30	$30.00	$30.20	$29.65	$29.65	$27.01	1,136
2020-10-29	$30.07	$30.48	$29.62	$30.00	$27.33	2,954
2020-10-28	$30.50	$31.48	$30.15	$30.18	$27.49	2,071
2020-10-27	$31.08	$31.08	$30.50	$30.50	$27.78	933
2020-10-26	$31.05	$31.05	$31.05	$31.05	$28.28	878
2020-10-23	$31.00	$31.05	$31.00	$31.05	$28.28	2,749
2020-10-22	$31.03	$31.75	$31.03	$31.05	$28.28	8,072
2020-10-21	$30.33	$31.30	$30.33	$31.00	$28.24	5,244
2020-10-20	$30.30	$30.42	$30.15	$30.15	$27.46	1,394
2020-10-19	$29.60	$30.42	$29.60	$30.02	$27.34	6,064
2020-10-16	$29.83	$29.90	$29.50	$29.50	$26.87	6,372
2020-10-15	$29.85	$29.90	$29.63	$29.79	$27.14	1,540
2020-10-14	$29.60	$30.00	$29.60	$29.61	$26.97	2,486
2020-10-13	$29.90	$30.55	$29.60	$30.55	$27.83	2,015
2020-10-12	$29.98	$30.80	$29.98	$30.10	$27.42	3,878
2020-10-09	$29.78	$30.30	$29.50	$30.25	$27.55	4,146
2020-10-08	$29.56	$30.00	$29.56	$29.78	$27.13	3,807
2020-10-07	$29.50	$29.70	$29.50	$29.50	$26.87	2,294
2020-10-06	$29.50	$29.66	$29.50	$29.53	$26.90	1,468
2020-10-05	$29.80	$29.80	$29.52	$29.52	$26.89	563
2020-10-02	$29.61	$29.61	$29.50	$29.50	$26.87	1,201
2020-10-01	$29.75	$29.75	$29.70	$29.70	$27.05	1,009
2020-09-30	$30.03	$30.03	$29.75	$29.75	$27.10	557
2020-09-29	$29.80	$29.80	$29.75	$29.75	$27.10	525
2020-09-28	$30.03	$30.09	$29.70	$30.09	$27.41	1,157
2020-09-25	$30.24	$30.24	$29.84	$29.84	$27.18	890
2020-09-24	$29.70	$30.24	$29.70	$30.24	$27.55	2,822
2020-09-23	$29.59	$29.85	$29.59	$29.70	$27.05	2,063
2020-09-22	$30.00	$30.00	$30.00	$30.00	$27.33	1,497
2020-09-21	$30.08	$30.40	$30.00	$30.00	$27.33	3,074
2020-09-18	$30.77	$30.77	$30.53	$30.53	$27.81	686
2020-09-17	$30.04	$30.04	$30.04	$30.04	$27.36	105
2020-09-16	$30.07	$30.20	$30.04	$30.04	$27.36	2,194
2020-09-15	$30.47	$30.47	$30.05	$30.06	$27.38	2,515
2020-09-14	$30.07	$30.20	$30.06	$30.06	$27.38	1,306
2020-09-11	$30.15	$30.15	$30.04	$30.04	$27.36	1,243
2020-09-10	$30.60	$30.60	$30.50	$30.50	$27.78	1,050
2020-09-09	$30.50	$30.60	$30.50	$30.60	$27.74	622
2020-09-08	$31.10	$31.10	$30.30	$30.30	$27.46	1,486
2020-09-04	$30.99	$30.99	$30.75	$30.99	$28.09	1,846
2020-09-03	$31.50	$31.75	$31.00	$31.00	$28.10	2,522
2020-09-02	$31.50	$31.50	$31.50	$31.50	$28.55	727
2020-09-01	$31.50	$31.70	$31.50	$31.50	$28.55	2,229
2020-08-31	$30.74	$32.00	$30.74	$32.00	$29.01	3,621
2020-08-28	$31.53	$31.53	$31.50	$31.50	$28.55	2,326
2020-08-27	$31.50	$31.60	$31.30	$31.60	$28.64	6,214
2020-08-26	$31.50	$31.60	$31.50	$31.50	$28.55	2,055
2020-08-25	$30.99	$31.60	$30.99	$31.50	$28.55	1,445
2020-08-24	$31.50	$32.00	$31.50	$31.50	$28.55	2,782
2020-08-21	$29.80	$31.30	$29.80	$30.80	$27.92	5,479
2020-08-20	$30.50	$30.50	$29.76	$29.76	$26.98	9,839
2020-08-19	$31.20	$31.20	$30.50	$30.50	$27.65	6,017
2020-08-18	$31.15	$31.34	$31.10	$31.10	$28.19	2,958
2020-08-17	$31.50	$31.99	$31.20	$31.20	$28.28	1,349
2020-08-14	$31.48	$32.00	$31.48	$32.00	$29.01	3,039
2020-08-13	$30.77	$31.50	$30.77	$31.50	$28.55	6,187
2020-08-12	$29.33	$30.00	$29.16	$30.00	$27.19	4,579
2020-08-11	$29.82	$30.00	$29.82	$30.00	$27.19	7,496
2020-08-10	$29.35	$29.82	$29.06	$29.82	$27.03	5,143
2020-08-07	$29.30	$30.00	$29.30	$30.00	$27.19	2,312
2020-08-06	$29.03	$29.38	$29.00	$29.30	$26.56	6,378
2020-08-05	$29.05	$29.27	$29.03	$29.20	$26.47	2,894
2020-08-04	$29.15	$29.50	$29.15	$29.39	$26.64	4,429
2020-08-03	$29.75	$29.95	$29.03	$29.03	$26.31	8,947
2020-07-31	$30.00	$30.00	$29.75	$30.00	$27.19	5,550
2020-07-30	$29.15	$30.00	$29.15	$30.00	$27.19	1,552
2020-07-29	$29.65	$30.00	$29.05	$29.11	$26.39	3,959
2020-07-28	$29.60	$29.80	$29.60	$29.80	$27.01	879
2020-07-27	$29.60	$30.00	$29.15	$29.60	$26.83	5,534
2020-07-24	$29.50	$29.66	$29.15	$29.66	$26.88	1,313
2020-07-23	$29.30	$29.56	$29.30	$29.56	$26.79	3,164
2020-07-22	$29.50	$29.56	$29.25	$29.56	$26.79	4,130
2020-07-21	$29.30	$29.50	$29.25	$29.25	$26.51	2,856
2020-07-20	$29.09	$30.00	$29.09	$29.45	$26.69	4,673
2020-07-17	$29.37	$29.70	$29.33	$29.70	$26.92	2,320
2020-07-16	$29.33	$29.38	$29.33	$29.33	$26.59	1,453
2020-07-15	$29.50	$29.99	$29.35	$29.35	$26.60	9,167
2020-07-14	$29.51	$29.61	$29.46	$29.46	$26.70	3,820
2020-07-13	$29.65	$29.85	$29.50	$29.50	$26.74	3,032
2020-07-10	$29.64	$29.84	$29.64	$29.65	$26.88	2,582
2020-07-09	$29.80	$29.86	$29.60	$29.61	$26.84	9,886
2020-07-08	$29.80	$30.46	$29.48	$30.46	$27.61	6,363
2020-07-07	$30.00	$30.10	$29.70	$30.08	$27.27	1,551
2020-07-06	$30.30	$30.30	$29.75	$30.20	$27.37	2,498
2020-07-02	$30.50	$31.00	$30.25	$30.25	$27.42	1,372
2020-07-01	$29.99	$30.64	$29.99	$30.45	$27.60	4,329
2020-06-30	$30.75	$31.00	$29.38	$30.00	$27.19	7,501
2020-06-29	$30.50	$31.01	$30.40	$31.01	$28.11	2,042
2020-06-26	$30.01	$30.50	$29.37	$30.50	$27.65	3,674
2020-06-25	$30.86	$30.86	$30.01	$30.01	$27.20	2,548
2020-06-24	$30.40	$30.79	$30.40	$30.79	$27.91	1,518
2020-06-23	$30.00	$30.86	$30.00	$30.45	$27.60	2,629
2020-06-22	$30.35	$30.50	$30.35	$30.40	$27.56	1,088
2020-06-19	$30.90	$31.20	$30.90	$31.00	$28.10	3,115
2020-06-18	$30.92	$30.92	$30.50	$30.70	$27.83	1,051
2020-06-17	$31.00	$32.90	$30.90	$30.91	$28.02	1,742
2020-06-16	$32.00	$33.00	$32.00	$32.80	$29.73	2,700
2020-06-15	$31.50	$31.72	$31.22	$31.70	$28.73	1,870
2020-06-12	$31.49	$32.13	$31.14	$31.70	$28.73	7,915
2020-06-11	$29.52	$31.50	$29.52	$31.12	$28.21	5,765
2020-06-10	$29.79	$30.24	$29.79	$30.00	$27.19	1,704
2020-06-09	$29.61	$29.88	$29.61	$29.88	$26.95	2,094
2020-06-08	$29.60	$29.80	$29.56	$29.61	$26.71	3,778
2020-06-05	$29.56	$30.00	$29.56	$30.00	$27.06	3,737
2020-06-04	$29.50	$29.56	$29.50	$29.56	$26.66	3,890
2020-06-03	$29.24	$30.19	$29.24	$29.70	$26.79	8,744
2020-06-02	$29.69	$29.69	$29.15	$29.15	$26.29	2,695
2020-06-01	$29.50	$29.58	$29.16	$29.44	$26.55	3,685
2020-05-29	$29.49	$29.68	$29.49	$29.68	$26.77	1,499
2020-05-28	$29.10	$29.30	$29.10	$29.25	$26.38	1,147
2020-05-27	$29.12	$29.57	$29.12	$29.50	$26.61	3,043
2020-05-26	$29.00	$29.50	$29.00	$29.37	$26.49	898
2020-05-22	$29.35	$29.53	$29.00	$29.05	$26.20	3,192
2020-05-21	$29.35	$29.53	$29.35	$29.35	$26.47	845
2020-05-20	$28.50	$29.30	$28.50	$29.30	$26.43	1,455
2020-05-19	$28.39	$28.50	$28.05	$28.50	$25.70	1,891
2020-05-18	$27.65	$28.20	$27.65	$28.00	$25.25	4,221
2020-05-15	$27.50	$27.50	$27.10	$27.50	$24.80	2,021
2020-05-14	$26.60	$27.50	$26.53	$27.50	$24.80	9,125
2020-05-13	$27.20	$27.71	$27.20	$27.25	$24.58	2,854
2020-05-12	$27.28	$27.60	$27.06	$27.60	$24.89	2,667
2020-05-11	$28.03	$28.03	$27.50	$27.50	$24.80	1,454
2020-05-08	$27.75	$28.03	$27.25	$28.03	$25.28	1,117
2020-05-07	$27.27	$28.15	$27.00	$27.60	$24.89	4,370
2020-05-06	$28.05	$28.05	$28.00	$28.00	$25.25	848
2020-05-05	$28.28	$28.50	$28.25	$28.25	$25.48	2,879
2020-05-04	$28.75	$28.75	$28.27	$28.49	$25.70	1,975
2020-05-01	$28.90	$32.00	$28.75	$30.24	$27.27	3,014
2020-04-30	$28.00	$30.00	$28.00	$29.82	$26.90	1,523
2020-04-29	$27.00	$27.75	$26.85	$27.48	$24.78	3,823
2020-04-28	$26.99	$27.00	$26.70	$27.00	$24.35	2,133
2020-04-27	$26.62	$26.75	$26.51	$26.54	$23.94	2,054
2020-04-24	$26.72	$26.72	$26.50	$26.50	$23.90	1,435
2020-04-23	$26.53	$26.59	$26.53	$26.54	$23.94	1,656
2020-04-22	$26.65	$26.88	$26.50	$26.50	$23.90	11,138
2020-04-21	$26.60	$26.90	$26.60	$26.70	$24.08	2,350
2020-04-20	$27.50	$28.00	$26.80	$26.80	$24.17	4,226
2020-04-17	$27.40	$28.00	$27.40	$27.99	$25.24	3,104
2020-04-16	$27.25	$27.37	$26.88	$27.03	$24.38	1,624
2020-04-15	$26.65	$27.90	$26.65	$27.50	$24.80	2,218
2020-04-14	$27.55	$27.80	$26.62	$26.65	$24.04	4,697
2020-04-13	$26.70	$27.30	$26.70	$27.30	$24.62	1,565
2020-04-09	$27.26	$27.50	$26.57	$27.25	$24.58	9,465
2020-04-08	$26.65	$27.95	$26.65	$27.90	$25.16	1,590
2020-04-07	$27.11	$27.25	$26.50	$26.50	$23.90	8,386
2020-04-06	$26.05	$28.00	$26.05	$26.62	$24.01	4,435
2020-04-03	$26.68	$27.40	$26.50	$27.35	$24.67	2,275
2020-04-02	$27.49	$27.49	$26.66	$27.03	$24.38	3,246
2020-04-01	$26.45	$27.90	$26.45	$27.00	$24.35	6,571
2020-03-31	$25.50	$27.60	$25.50	$27.60	$24.89	10,425
2020-03-30	$25.00	$26.00	$25.00	$26.00	$23.45	3,863
2020-03-27	$25.00	$25.88	$24.57	$25.30	$22.82	4,566
2020-03-26	$25.50	$26.65	$24.75	$26.65	$24.04	7,432
2020-03-25	$24.50	$27.00	$24.50	$25.70	$23.18	7,421
2020-03-24	$24.15	$25.24	$23.00	$24.50	$22.10	12,357
2020-03-23	$24.51	$24.73	$23.00	$23.00	$20.74	7,902
2020-03-20	$24.00	$25.00	$24.00	$24.51	$22.11	4,342
2020-03-19	$24.32	$24.89	$24.07	$24.50	$22.10	11,230
2020-03-18	$25.25	$25.25	$24.45	$25.00	$22.55	4,109
2020-03-17	$25.53	$25.85	$22.14	$25.50	$23.00	6,882
2020-03-16	$25.75	$26.25	$24.25	$25.55	$23.04	11,981
2020-03-13	$25.33	$28.40	$25.33	$26.67	$23.91	3,751
2020-03-12	$27.25	$28.05	$25.10	$26.70	$23.94	7,707
2020-03-11	$29.30	$29.50	$29.10	$29.10	$26.09	2,438
2020-03-10	$29.37	$29.70	$29.35	$29.50	$26.45	2,938
2020-03-09	$31.53	$31.53	$29.23	$29.23	$26.21	13,067
2020-03-06	$31.07	$32.70	$31.07	$31.50	$28.24	3,538
2020-03-05	$32.45	$33.25	$31.06	$31.06	$27.85	2,757
2020-03-04	$32.99	$33.50	$32.25	$32.78	$29.39	5,451
2020-03-03	$32.25	$32.50	$32.25	$32.40	$29.05	1,402
2020-03-02	$32.42	$32.61	$32.00	$32.00	$28.69	4,442
2020-02-28	$33.00	$33.20	$32.32	$32.98	$29.57	3,847
2020-02-27	$33.50	$33.61	$32.20	$33.00	$29.59	4,502
2020-02-26	$33.50	$33.75	$33.50	$33.75	$30.26	1,236
2020-02-25	$33.88	$33.88	$33.75	$33.75	$30.26	1,809
2020-02-24	$34.60	$34.60	$33.50	$33.50	$30.04	3,255
2020-02-21	$34.49	$34.70	$34.30	$34.50	$30.93	1,913
2020-02-20	$34.10	$34.45	$34.10	$34.45	$30.89	2,438
2020-02-19	$34.33	$34.35	$34.20	$34.25	$30.71	2,702
2020-02-18	$34.50	$34.50	$34.34	$34.34	$30.79	1,904
2020-02-14	$34.40	$34.49	$34.25	$34.49	$30.93	4,158
2020-02-13	$34.56	$34.70	$34.20	$34.20	$30.67	3,522
2020-02-12	$34.50	$34.85	$34.50	$34.53	$30.96	2,046
2020-02-11	$34.25	$34.80	$34.25	$34.50	$30.93	2,782
2020-02-10	$35.84	$35.84	$34.10	$34.10	$30.58	7,201
2020-02-07	$35.00	$35.50	$34.55	$34.55	$30.98	6,423
2020-02-06	$34.50	$35.00	$34.50	$34.50	$30.93	7,037
2020-02-05	$34.71	$34.71	$34.50	$34.50	$30.93	6,417
2020-02-04	$34.25	$34.52	$34.25	$34.50	$30.93	5,841
2020-02-03	$34.50	$34.50	$34.50	$34.50	$30.93	4,888
2020-01-31	$34.50	$34.95	$34.48	$34.50	$30.93	7,124
2020-01-30	$34.50	$34.50	$34.50	$34.50	$30.93	2,096
2020-01-29	$34.20	$34.50	$34.01	$34.45	$30.89	13,173
2020-01-28	$34.65	$34.65	$34.20	$34.20	$30.67	3,280
2020-01-27	$34.06	$34.50	$34.01	$34.50	$30.93	5,806
2020-01-24	$34.40	$34.50	$34.25	$34.30	$30.76	4,929
2020-01-23	$34.50	$34.50	$34.01	$34.45	$30.89	11,010
2020-01-22	$34.15	$34.54	$34.00	$34.50	$30.93	3,027
2020-01-21	$34.50	$34.50	$33.90	$34.00	$30.49	4,216
2020-01-17	$34.20	$34.50	$34.20	$34.50	$30.93	1,797
2020-01-16	$33.79	$34.23	$33.79	$34.23	$30.69	13,517
2020-01-15	$34.00	$34.11	$33.82	$34.00	$30.49	4,035
2020-01-14	$34.00	$34.02	$33.78	$33.78	$30.29	1,191
2020-01-13	$33.82	$34.05	$33.65	$34.05	$30.53	5,722
2020-01-10	$33.98	$34.00	$33.75	$33.80	$30.31	3,346
2020-01-09	$34.00	$34.22	$33.72	$33.98	$30.47	5,727
2020-01-08	$33.90	$33.90	$33.70	$33.89	$30.39	1,571
2020-01-07	$33.72	$33.99	$33.65	$33.99	$30.48	2,749
2020-01-06	$34.41	$34.45	$32.47	$34.00	$30.49	5,440
2020-01-03	$35.00	$35.00	$34.41	$34.41	$30.85	1,370
2020-01-02	$35.00	$35.00	$34.75	$34.75	$31.16	945
2019-12-31	$34.50	$35.00	$34.41	$35.00	$31.38	1,942
2019-12-30	$34.50	$34.75	$34.47	$34.47	$30.91	2,318
2019-12-27	$34.58	$34.58	$34.41	$34.41	$30.85	812
2019-12-26	$34.46	$34.46	$34.41	$34.41	$30.85	575
2019-12-24	$34.56	$34.56	$34.56	$34.56	$30.99	463
2019-12-23	$34.50	$34.74	$34.50	$34.55	$30.98	2,749
2019-12-20	$34.93	$34.97	$34.41	$34.41	$30.85	3,380
2019-12-19	$34.50	$34.50	$34.50	$34.50	$30.93	552
2019-12-18	$34.41	$35.00	$34.41	$34.47	$30.91	957
2019-12-17	$34.90	$35.00	$34.40	$35.00	$31.38	1,376
2019-12-16	$34.70	$34.70	$34.70	$34.70	$31.11	458
2019-12-13	$34.75	$34.75	$34.70	$34.70	$31.11	1,015
2019-12-12	$34.40	$34.50	$34.40	$34.50	$30.93	1,121
2019-12-11	$34.40	$34.50	$34.40	$34.50	$30.93	666
2019-12-10	$35.00	$35.10	$34.40	$34.43	$30.87	1,485
2019-12-09	$34.40	$34.90	$34.40	$34.90	$31.29	814
2019-12-06	$34.50	$34.60	$34.40	$34.50	$30.93	5,636
2019-12-05	$33.75	$34.50	$33.75	$34.50	$30.93	4,594
2019-12-04	$32.80	$34.00	$32.60	$33.75	$30.26	2,760
2019-12-03	$33.00	$34.31	$33.00	$33.00	$29.46	5,386
2019-12-02	$34.02	$34.25	$34.00	$34.00	$30.35	1,171
2019-11-29	$34.13	$34.13	$34.13	$34.13	$30.47	103
2019-11-27	$34.23	$34.23	$34.00	$34.13	$30.47	955
2019-11-26	$34.20	$34.29	$33.80	$34.00	$30.35	1,045
2019-11-25	$34.11	$34.11	$33.80	$34.00	$30.35	884
2019-11-22	$33.87	$34.00	$33.87	$34.00	$30.35	2,965
2019-11-21	$33.88	$33.90	$33.50	$33.90	$30.26	1,308
2019-11-20	$33.50	$33.90	$33.50	$33.90	$30.26	1,412
2019-11-19	$33.50	$34.00	$33.10	$33.82	$30.19	4,667
2019-11-18	$33.70	$34.25	$32.45	$34.00	$29.78	2,714
2019-11-15	$34.30	$34.30	$34.04	$34.24	$29.99	1,292
2019-11-14	$34.42	$34.42	$34.35	$34.35	$30.09	901
2019-11-13	$34.05	$34.37	$34.05	$34.27	$30.02	1,299
2019-11-12	$34.40	$34.40	$34.00	$34.40	$30.13	990
2019-11-11	$34.30	$34.30	$33.03	$34.10	$29.87	1,980
2019-11-08	$33.78	$34.47	$33.78	$34.00	$29.78	2,725
2019-11-07	$32.01	$32.04	$32.01	$32.04	$28.06	1,569
2019-11-06	$34.00	$34.00	$32.70	$32.70	$28.64	1,996
2019-11-05	$33.89	$34.05	$32.73	$33.00	$28.90	3,658
2019-11-04	$33.72	$33.72	$33.72	$33.72	$29.53	517
2019-11-01	$34.48	$34.48	$33.61	$33.61	$29.44	626
2019-10-31	$33.45	$34.41	$33.45	$34.40	$30.13	884
2019-10-30	$34.50	$34.50	$34.50	$34.50	$30.22	697
2019-10-29	$34.50	$34.50	$33.31	$34.48	$30.20	1,142
2019-10-28	$33.96	$33.99	$33.96	$33.99	$29.77	894
2019-10-25	$33.60	$34.00	$33.60	$33.96	$29.74	1,302
2019-10-24	$33.81	$34.50	$33.60	$33.80	$29.60	1,830
2019-10-23	$34.22	$34.22	$33.65	$33.65	$29.47	2,885
2019-10-22	$34.12	$34.97	$34.12	$34.70	$30.39	1,435
2019-10-21	$34.36	$34.56	$34.10	$34.10	$29.87	2,016
2019-10-18	$34.43	$34.63	$34.25	$34.26	$30.01	1,509
2019-10-17	$34.35	$34.35	$34.35	$34.35	$30.09	418
2019-10-16	$34.46	$35.28	$34.46	$35.28	$30.90	1,061
2019-10-15	$35.65	$35.65	$34.50	$34.50	$30.22	831
2019-10-14	$35.55	$35.73	$34.17	$35.72	$31.29	1,536
2019-10-11	$35.55	$35.55	$35.55	$35.55	$31.14	662
2019-10-10	$36.01	$36.05	$35.51	$35.51	$31.10	1,503
2019-10-09	$36.02	$36.90	$36.01	$36.01	$31.54	1,402
2019-10-08	$36.00	$36.88	$36.00	$36.88	$32.30	590
2019-10-07	$35.70	$35.70	$35.50	$35.50	$31.09	757
2019-10-04	$34.17	$35.25	$34.17	$34.21	$29.96	2,234
2019-10-03	$36.00	$36.00	$34.15	$34.15	$29.91	1,090
2019-10-02	$37.00	$37.00	$35.50	$35.95	$31.49	1,705
2019-10-01	$36.75	$37.00	$36.75	$37.00	$32.41	1,241
2019-09-30	$35.60	$36.25	$35.60	$36.25	$31.75	708
2019-09-27	$36.50	$36.50	$35.51	$35.55	$31.14	2,102
2019-09-26	$36.98	$36.98	$36.98	$36.98	$32.39	307
2019-09-25	$37.00	$37.00	$35.88	$35.88	$31.43	711
2019-09-24	$36.75	$37.00	$36.00	$36.02	$31.55	1,391
2019-09-23	$36.03	$36.50	$36.03	$36.50	$31.97	782
2019-09-20	$36.46	$36.70	$36.00	$36.00	$31.53	1,998
2019-09-19	$36.00	$36.50	$35.50	$35.50	$31.09	1,257
2019-09-18	$35.50	$36.00	$35.00	$36.00	$31.53	1,940
2019-09-17	$36.00	$36.00	$33.85	$35.50	$31.09	1,992
2019-09-16	$33.20	$35.50	$33.20	$33.66	$29.48	1,763
2019-09-13	$34.80	$35.23	$34.80	$35.23	$30.86	510
2019-09-12	$33.37	$34.80	$33.37	$34.80	$30.48	907
2019-09-11	$34.80	$34.80	$34.65	$34.65	$30.35	1,138
2019-09-10	$35.25	$35.25	$35.04	$35.04	$30.56	2,106
2019-09-09	$35.10	$35.48	$34.96	$35.46	$30.92	2,049
2019-09-06	$35.00	$35.25	$34.81	$34.96	$30.49	2,521
2019-09-05	$33.50	$35.50	$33.50	$35.00	$30.52	63,300
2019-09-04	$35.00	$35.00	$33.62	$34.00	$29.65	2,475
2019-09-03	$34.25	$34.45	$33.46	$34.03	$29.68	3,085
2019-08-30	$34.00	$34.25	$33.50	$34.25	$29.87	1,861
2019-08-29	$33.75	$33.75	$33.75	$33.75	$29.43	551
2019-08-28	$33.50	$33.75	$33.40	$33.50	$29.21	2,467
2019-08-27	$33.95	$34.00	$33.40	$33.50	$29.21	54,721
2019-08-26	$32.80	$34.00	$32.80	$33.50	$29.21	6,544
2019-08-23	$32.28	$33.00	$32.28	$32.50	$28.34	1,862
2019-08-22	$32.95	$32.95	$31.49	$32.30	$28.17	3,102
2019-08-21	$33.00	$33.10	$32.70	$32.96	$28.74	2,744
2019-08-20	$31.70	$33.09	$31.61	$32.98	$28.76	3,687
2019-08-19	$32.45	$32.45	$31.50	$31.50	$27.47	11,308
2019-08-16	$32.50	$32.50	$32.08	$32.48	$28.33	2,376
2019-08-15	$33.00	$34.00	$32.11	$32.12	$28.01	6,529
2019-08-14	$32.16	$32.63	$32.08	$32.08	$27.98	5,308
2019-08-13	$34.25	$34.25	$32.12	$32.12	$28.01	8,172
2019-08-12	$35.05	$35.50	$33.75	$34.00	$29.65	12,955
2019-08-09	$37.05	$37.96	$35.75	$35.75	$31.18	9,723
2019-08-08	$36.92	$37.85	$36.55	$36.55	$31.87	6,523
2019-08-07	$38.00	$38.50	$36.85	$36.85	$32.14	13,593
2019-08-06	$38.00	$38.00	$37.50	$37.95	$33.10	6,950
2019-08-05	$37.25	$38.00	$36.80	$37.25	$32.48	10,237
2019-08-02	$38.74	$38.74	$36.28	$37.00	$32.27	12,516
2019-08-01	$35.00	$36.00	$35.00	$36.00	$31.39	6,121
2019-07-31	$34.38	$35.25	$34.20	$34.77	$30.32	17,056
2019-07-30	$34.00	$34.10	$32.96	$34.00	$29.65	2,982
2019-07-29	$32.00	$33.00	$32.00	$33.00	$28.78	1,032
2019-07-26	$33.00	$34.20	$33.00	$33.00	$28.78	1,495
2019-07-25	$31.35	$33.75	$31.35	$33.75	$29.43	1,774
2019-07-24	$34.30	$34.30	$31.12	$31.12	$27.14	2,366
2019-07-23	$34.49	$34.49	$33.50	$34.30	$29.91	1,462
2019-07-22	$34.60	$34.60	$33.01	$33.35	$29.08	2,375
2019-07-19	$34.00	$34.00	$33.00	$33.20	$28.95	1,853
2019-07-18	$33.00	$33.20	$32.90	$33.20	$28.95	623
2019-07-17	$33.00	$33.00	$33.00	$33.00	$28.78	519
2019-07-16	$32.50	$33.00	$32.10	$32.10	$27.99	1,453
2019-07-15	$32.24	$32.65	$32.00	$32.00	$27.91	1,243
2019-07-12	$31.16	$32.80	$31.16	$32.00	$27.91	2,707
2019-07-11	$32.20	$32.40	$32.20	$32.40	$28.26	917
2019-07-10	$31.00	$32.20	$31.00	$32.20	$28.08	1,076
2019-07-09	$31.20	$32.22	$31.20	$32.15	$28.04	2,433
2019-07-08	$32.50	$32.50	$31.12	$32.20	$28.08	1,736
2019-07-05	$32.99	$33.00	$32.50	$32.53	$28.37	1,244
2019-07-03	$30.87	$32.00	$30.87	$32.00	$27.91	702
2019-07-02	$34.13	$34.13	$31.80	$31.99	$27.90	3,854
2019-07-01	$32.15	$33.20	$31.90	$31.90	$27.82	2,381
2019-06-28	$32.10	$33.40	$31.90	$31.90	$27.82	1,675
2019-06-27	$32.09	$32.13	$32.09	$32.13	$28.02	413
2019-06-26	$33.01	$33.01	$31.86	$31.86	$27.78	1,517
2019-06-25	$34.60	$34.97	$33.02	$34.85	$30.39	1,916
2019-06-24	$32.55	$33.50	$32.55	$33.50	$29.21	1,166
2019-06-21	$32.06	$33.40	$31.86	$32.50	$28.34	3,113
2019-06-20	$34.45	$34.45	$31.50	$31.70	$27.64	4,281
2019-06-19	$34.85	$34.90	$34.00	$34.25	$29.87	3,219
2019-06-18	$31.50	$34.50	$31.50	$32.30	$28.17	2,379
2019-06-17	$31.25	$31.50	$31.25	$31.50	$27.47	1,012
2019-06-14	$31.00	$31.20	$31.00	$31.15	$27.17	2,656
2019-06-13	$30.70	$31.00	$30.30	$31.00	$27.03	1,619
2019-06-12	$29.80	$29.80	$29.52	$29.80	$25.99	901
2019-06-11	$29.99	$30.00	$29.52	$29.80	$25.86	2,067
2019-06-10	$29.62	$30.00	$29.62	$29.80	$25.86	1,740
2019-06-07	$29.75	$30.00	$29.52	$30.00	$26.03	1,710
2019-06-06	$30.00	$30.00	$29.75	$30.00	$26.03	907
2019-06-05	$29.52	$30.00	$29.52	$29.99	$26.02	991
2019-06-04	$29.86	$30.10	$29.62	$30.10	$26.12	3,173
2019-06-03	$30.05	$30.05	$29.56	$30.00	$26.03	840
2019-05-31	$30.20	$30.40	$29.55	$29.55	$25.64	2,832
2019-05-30	$30.75	$30.75	$30.50	$30.50	$26.47	981
2019-05-29	$30.00	$31.10	$30.00	$31.10	$26.99	727
2019-05-28	$29.85	$29.90	$29.85	$29.88	$25.93	2,422
2019-05-24	$29.85	$29.85	$29.85	$29.85	$25.90	761
2019-05-23	$30.15	$30.15	$29.60	$29.80	$25.86	985
2019-05-22	$29.80	$30.40	$29.80	$30.15	$26.16	8,163
2019-05-21	$30.70	$30.70	$29.55	$30.49	$26.46	6,041
2019-05-20	$30.63	$31.00	$30.45	$30.75	$26.68	3,924
2019-05-17	$30.57	$30.85	$30.50	$30.50	$26.47	2,839
2019-05-16	$29.37	$30.57	$29.37	$30.57	$26.53	5,637
2019-05-15	$30.60	$30.65	$29.72	$30.50	$26.47	14,276
2019-05-14	$31.05	$31.89	$30.85	$31.14	$27.02	3,102
2019-05-13	$33.50	$33.50	$31.00	$31.00	$26.90	7,965
2019-05-10	$34.99	$34.99	$33.50	$33.50	$29.07	2,299
2019-05-09	$35.99	$35.99	$33.85	$33.85	$29.37	1,003
2019-05-08	$33.57	$34.50	$33.56	$34.50	$29.94	1,487
2019-05-07	$36.98	$36.98	$33.57	$34.90	$30.28	2,377
2019-05-06	$36.98	$36.98	$36.50	$36.50	$31.67	1,143
2019-05-03	$36.00	$36.98	$35.00	$36.98	$32.09	1,152
2019-05-02	$35.70	$35.80	$35.45	$35.46	$30.77	1,187
2019-05-01	$36.00	$36.00	$35.95	$35.95	$31.19	1,138
2019-04-30	$35.70	$35.85	$35.50	$35.50	$30.80	1,375
2019-04-29	$35.95	$35.95	$33.95	$35.00	$30.37	2,334
2019-04-26	$36.00	$36.00	$35.00	$36.00	$31.24	2,164
2019-04-25	$34.03	$36.00	$34.00	$34.00	$29.50	919
2019-04-24	$34.25	$34.90	$33.60	$34.50	$29.94	2,158
2019-04-23	$35.54	$35.79	$34.25	$34.25	$29.72	2,937
2019-04-22	$33.95	$36.00	$33.75	$35.00	$30.37	5,631
2019-04-18	$34.55	$34.75	$33.50	$33.50	$29.07	2,116
2019-04-17	$31.85	$32.75	$31.85	$32.75	$28.42	2,345
2019-04-16	$30.50	$31.50	$30.50	$31.50	$27.33	2,784
2019-04-15	$31.28	$31.28	$30.50	$31.00	$26.90	3,333
2019-04-12	$31.39	$32.00	$31.39	$32.00	$27.77	1,176
2019-04-11	$31.40	$31.45	$30.50	$31.39	$27.24	3,684
2019-04-10	$32.10	$32.10	$31.02	$31.52	$27.35	6,632
2019-04-09	$32.00	$32.25	$31.02	$31.40	$27.25	6,831
2019-04-08	$32.02	$32.50	$31.50	$31.56	$27.38	8,163
2019-04-05	$32.27	$32.93	$32.25	$32.50	$28.20	1,121
2019-04-04	$32.47	$33.00	$32.47	$32.75	$28.42	1,093
2019-04-03	$32.75	$32.75	$32.39	$32.47	$28.17	3,211
2019-04-02	$32.50	$32.99	$32.25	$32.99	$28.63	2,379
2019-04-01	$33.65	$33.65	$31.86	$32.25	$27.98	4,832
2019-03-29	$33.48	$33.79	$33.48	$33.70	$29.24	1,350
2019-03-28	$33.31	$33.65	$32.18	$32.18	$27.92	2,961
2019-03-27	$32.52	$32.78	$32.50	$32.61	$28.30	1,658
2019-03-26	$33.60	$33.75	$33.50	$33.50	$29.07	1,361
2019-03-25	$33.18	$33.57	$32.50	$33.57	$29.13	2,046
2019-03-22	$34.54	$34.54	$33.21	$33.60	$29.16	1,827
2019-03-21	$35.25	$35.50	$34.56	$34.56	$29.99	1,826
2019-03-20	$35.99	$36.00	$35.00	$35.00	$30.37	6,367
2019-03-19	$33.92	$35.00	$33.87	$35.00	$30.37	2,386
2019-03-18	$33.75	$37.00	$33.70	$33.87	$29.39	2,097
2019-03-15	$32.03	$34.00	$32.03	$33.70	$29.24	3,073
2019-03-14	$34.23	$34.23	$32.01	$32.70	$28.25	17,115
2019-03-13	$35.48	$35.50	$33.37	$34.74	$30.01	3,389
2019-03-12	$36.50	$36.50	$35.50	$35.50	$30.67	3,349
2019-03-11	$37.20	$37.50	$36.50	$36.50	$31.53	3,616
2019-03-08	$38.00	$38.00	$37.50	$37.75	$32.61	1,700
2019-03-07	$37.35	$38.00	$37.35	$38.00	$32.83	3,432
2019-03-06	$39.75	$39.75	$37.40	$38.00	$32.83	3,797
2019-03-05	$39.44	$39.44	$37.00	$37.01	$31.97	5,279
2019-03-04	$37.90	$39.95	$37.10	$39.95	$34.51	3,565
2019-03-01	$37.60	$39.84	$36.90	$37.35	$32.27	5,540
2019-02-28	$37.50	$37.50	$36.98	$37.00	$31.96	2,290
2019-02-27	$37.50	$37.50	$37.30	$37.30	$32.22	2,965
2019-02-26	$37.60	$37.60	$37.20	$37.30	$32.22	1,120
2019-02-25	$37.00	$37.60	$36.90	$37.00	$31.96	3,378
2019-02-22	$36.90	$36.95	$36.75	$36.90	$31.88	1,480
2019-02-21	$37.11	$37.11	$36.06	$36.99	$31.95	2,353
2019-02-20	$37.50	$37.60	$37.50	$37.60	$32.48	1,332
2019-02-19	$37.30	$37.50	$36.54	$37.50	$32.39	3,602
2019-02-15	$36.50	$36.57	$36.50	$36.53	$31.56	883
2019-02-14	$35.75	$37.00	$35.75	$37.00	$31.96	1,568
2019-02-13	$36.50	$36.75	$35.00	$36.25	$31.32	5,189
2019-02-12	$37.36	$37.55	$36.50	$37.00	$31.96	6,594
2019-02-11	$37.90	$37.90	$37.32	$37.42	$32.33	8,076
2019-02-08	$37.25	$37.50	$37.00	$37.00	$31.96	8,311
2019-02-07	$36.90	$37.95	$36.40	$37.25	$32.18	4,606
2019-02-06	$40.00	$40.00	$35.50	$36.00	$31.10	8,119
2019-02-05	$33.90	$35.88	$33.50	$35.88	$31.00	8,310
2019-02-04	$32.30	$33.06	$32.30	$33.06	$28.56	2,238
2019-02-01	$29.51	$31.94	$29.51	$31.94	$27.59	1,453
2019-01-31	$30.25	$31.11	$30.25	$31.11	$26.87	9,606
2019-01-30	$29.02	$29.95	$29.02	$29.95	$25.87	4,736
2019-01-29	$29.60	$29.80	$29.60	$29.80	$25.74	396
2019-01-28	$30.30	$30.30	$29.75	$29.75	$25.70	1,894
2019-01-25	$30.26	$30.26	$30.00	$30.25	$26.13	1,091
2019-01-24	$30.00	$30.25	$29.90	$30.25	$26.13	1,907
2019-01-23	$29.94	$29.95	$29.74	$29.94	$25.86	1,983
2019-01-22	$29.56	$30.50	$29.56	$29.98	$25.90	1,017
2019-01-18	$31.00	$31.25	$29.58	$29.58	$25.55	5,015
2019-01-17	$29.48	$31.00	$29.48	$31.00	$26.78	903
2019-01-16	$31.33	$31.33	$31.33	$31.33	$27.06	215
2019-01-15	$31.23	$31.50	$31.00	$31.33	$27.06	4,263
2019-01-14	$31.40	$31.40	$30.10	$31.20	$26.95	2,588
2019-01-11	$30.45	$31.00	$30.35	$31.00	$26.78	1,324
2019-01-10	$30.50	$30.63	$30.25	$30.50	$26.35	6,580
2019-01-09	$30.50	$30.60	$30.07	$30.07	$25.98	3,611
2019-01-08	$29.85	$30.00	$29.85	$30.00	$25.92	5,744
2019-01-07	$29.85	$30.00	$29.80	$29.85	$25.79	3,264
2019-01-04	$28.99	$29.28	$28.75	$29.25	$25.27	5,423
2019-01-03	$29.19	$29.19	$28.45	$28.99	$25.04	2,256
2019-01-02	$29.04	$29.18	$29.04	$29.12	$25.16	4,316
2018-12-31	$29.09	$29.10	$29.00	$29.04	$25.09	3,815
2018-12-28	$28.00	$29.00	$28.00	$29.00	$25.05	1,864
2018-12-27	$28.00	$28.00	$28.00	$28.00	$24.19	656
2018-12-26	$27.50	$27.98	$26.52	$27.98	$24.17	1,521
2018-12-24	$27.58	$27.81	$27.58	$27.80	$24.02	1,116
2018-12-21	$27.36	$27.59	$26.50	$27.59	$23.83	3,817
2018-12-20	$27.99	$28.00	$27.20	$27.50	$23.76	3,777
2018-12-19	$28.19	$28.19	$27.99	$27.99	$24.18	513
2018-12-18	$28.48	$28.48	$28.45	$28.45	$24.58	1,104
2018-12-17	$29.00	$29.00	$28.45	$28.55	$24.66	2,209
2018-12-14	$29.40	$29.40	$29.15	$29.15	$25.18	464
2018-12-13	$29.25	$29.25	$29.25	$29.25	$25.27	212
2018-12-12	$29.50	$29.50	$29.25	$29.25	$25.27	1,361
2018-12-11	$29.65	$29.65	$29.65	$29.65	$25.61	377
2018-12-10	$29.20	$29.78	$29.15	$29.78	$25.73	1,219
2018-12-07	$30.00	$30.00	$29.20	$29.20	$25.22	1,380
2018-12-06	$30.05	$30.05	$29.70	$30.00	$25.92	1,536
2018-12-04	$30.00	$30.05	$30.00	$30.02	$25.80	2,506
2018-12-03	$30.25	$30.25	$30.00	$30.20	$25.96	6,013
2018-11-30	$30.48	$30.48	$30.05	$30.34	$26.08	4,678
2018-11-29	$30.95	$30.95	$30.00	$30.48	$26.20	3,022
2018-11-28	$30.10	$30.10	$29.95	$29.99	$25.78	2,997
2018-11-27	$29.85	$29.85	$29.85	$29.85	$25.66	609
2018-11-26	$31.22	$31.22	$29.85	$29.85	$25.66	2,838
2018-11-23	$30.02	$30.22	$29.87	$29.87	$25.68	921
2018-11-21	$31.48	$31.48	$30.00	$31.25	$26.86	2,305
2018-11-20	$31.50	$31.50	$29.90	$29.90	$25.70	3,663
2018-11-19	$31.50	$31.85	$31.50	$31.50	$26.50	3,478
2018-11-16	$31.75	$31.75	$30.61	$31.65	$26.63	3,144
2018-11-15	$32.00	$32.00	$30.33	$31.75	$26.71	3,449
2018-11-14	$30.16	$32.00	$30.16	$31.97	$26.90	1,184
2018-11-13	$31.73	$32.40	$31.55	$32.00	$26.92	1,880
2018-11-12	$32.10	$32.10	$31.75	$31.90	$26.84	2,199
2018-11-09	$32.65	$32.70	$32.50	$32.70	$27.51	836
2018-11-08	$32.10	$32.45	$32.10	$32.10	$27.01	826
2018-11-07	$32.50	$32.95	$32.00	$32.00	$26.92	8,714
2018-11-06	$32.64	$32.64	$32.00	$32.25	$27.13	1,463
2018-11-05	$31.50	$32.50	$31.50	$32.00	$26.92	1,521
2018-11-02	$30.30	$30.75	$30.30	$30.75	$25.87	961
2018-11-01	$30.25	$30.25	$30.10	$30.20	$25.41	1,645
2018-10-31	$30.05	$30.05	$30.05	$30.05	$25.28	651
2018-10-30	$30.23	$31.00	$30.00	$30.00	$25.24	887
2018-10-29	$30.50	$30.70	$30.00	$30.25	$25.45	1,347
2018-10-26	$30.00	$30.25	$30.00	$30.00	$25.24	2,060
2018-10-25	$30.45	$30.45	$30.00	$30.10	$25.32	1,417
2018-10-24	$31.00	$31.00	$30.00	$30.05	$25.28	2,870
2018-10-23	$31.50	$31.50	$31.00	$31.15	$26.21	2,727
2018-10-22	$32.00	$32.50	$31.50	$31.52	$26.52	1,374
2018-10-19	$32.50	$33.00	$31.50	$31.80	$26.75	5,210
2018-10-18	$32.50	$33.20	$32.10	$32.50	$27.34	3,346
2018-10-17	$32.59	$33.00	$32.59	$32.97	$27.74	6,026
2018-10-16	$33.00	$34.94	$31.50	$32.41	$27.27	16,120
2018-10-15	$30.48	$33.50	$30.47	$32.20	$27.09	24,155
2018-10-12	$28.00	$30.48	$27.80	$30.25	$25.45	6,297
2018-10-11	$27.00	$27.99	$27.00	$27.50	$23.14	4,059
2018-10-10	$27.50	$28.30	$27.01	$27.02	$22.73	2,285
2018-10-09	$27.05	$28.20	$26.30	$27.50	$23.14	7,473
2018-10-08	$28.70	$28.85	$28.70	$28.85	$24.27	355
2018-10-05	$28.70	$28.80	$28.70	$28.70	$24.14	880
2018-10-04	$28.55	$28.70	$28.55	$28.70	$24.14	492
2018-10-03	$28.80	$28.80	$27.01	$28.60	$24.06	2,041
2018-10-02	$28.92	$28.92	$26.54	$28.80	$24.23	4,786
2018-10-01	$28.55	$29.86	$28.55	$29.86	$25.12	3,973
2018-09-28	$28.75	$28.75	$28.75	$28.75	$24.19	244
2018-09-27	$30.00	$30.00	$28.02	$28.50	$23.98	882
2018-09-26	$28.00	$28.00	$28.00	$28.00	$23.56	259
2018-09-25	$27.50	$28.00	$26.78	$28.00	$23.56	3,085
2018-09-24	$27.50	$28.00	$27.45	$28.00	$23.56	967
2018-09-21	$28.22	$28.22	$26.55	$28.20	$23.72	2,350
2018-09-20	$28.00	$28.75	$26.53	$28.75	$24.19	7,164
2018-09-19	$28.70	$28.70	$28.70	$28.70	$24.14	297
2018-09-18	$28.67	$28.70	$27.00	$28.70	$24.14	8,120
2018-09-17	$27.00	$28.50	$26.60	$27.75	$23.35	4,442
2018-09-14	$28.75	$28.75	$28.75	$28.75	$24.19	270
2018-09-13	$28.00	$28.75	$27.27	$28.72	$24.16	3,328
2018-09-12	$27.53	$28.75	$27.50	$28.75	$24.19	2,567
2018-09-11	$28.07	$28.74	$26.27	$28.74	$24.18	5,148
2018-09-10	$28.44	$28.94	$28.44	$28.94	$24.22	420
2018-09-07	$28.35	$28.35	$28.35	$28.35	$23.73	833
2018-09-06	$28.35	$29.25	$28.11	$28.35	$23.73	5,029
2018-09-05	$28.75	$28.75	$28.75	$28.75	$24.06	147
2018-09-04	$29.00	$29.00	$28.12	$28.75	$24.06	2,161
2018-08-31	$28.60	$28.90	$28.50	$28.90	$24.19	3,705
2018-08-30	$28.41	$29.50	$28.09	$28.90	$24.19	4,100
2018-08-29	$29.00	$29.00	$29.00	$29.00	$24.27	3,524
2018-08-28	$28.37	$29.00	$28.37	$29.00	$24.27	639
2018-08-27	$29.00	$29.01	$29.00	$29.00	$24.27	3,426
2018-08-24	$29.00	$29.00	$29.00	$29.00	$24.27	532
2018-08-23	$28.97	$29.00	$28.82	$29.00	$24.27	4,567
2018-08-22	$28.98	$28.98	$28.31	$28.97	$24.25	5,190
2018-08-21	$28.17	$29.05	$28.17	$28.98	$24.25	10,789
2018-08-20	$28.70	$29.25	$28.00	$28.15	$23.56	1,792
2018-08-17	$29.25	$29.25	$29.00	$29.00	$24.27	2,359
2018-08-16	$29.30	$29.30	$29.30	$29.30	$24.52	244
2018-08-15	$29.25	$29.30	$29.25	$29.30	$24.52	721
2018-08-14	$29.48	$29.48	$29.00	$29.20	$24.44	865
2018-08-13	$29.00	$29.00	$28.70	$29.00	$24.27	2,320
2018-08-10	$29.50	$29.50	$28.03	$29.50	$24.69	2,032
2018-08-09	$29.50	$29.50	$28.75	$29.50	$24.69	947
2018-08-08	$30.48	$30.48	$30.05	$30.28	$25.34	840
2018-08-07	$30.00	$30.00	$30.00	$30.00	$25.11	1,059
2018-08-06	$30.00	$30.25	$30.00	$30.25	$25.32	743
2018-08-03	$29.85	$29.85	$29.80	$29.80	$24.94	1,273
2018-08-02	$30.00	$30.00	$30.00	$30.00	$25.11	266
2018-08-01	$30.00	$30.00	$30.00	$30.00	$25.11	700
2018-07-31	$29.85	$30.00	$29.85	$29.85	$24.98	1,318
2018-07-30	$30.15	$30.29	$29.98	$29.98	$25.09	1,120
2018-07-27	$30.25	$30.48	$30.25	$30.25	$25.32	2,600
2018-07-26	$29.20	$30.48	$29.20	$30.28	$25.34	4,524
2018-07-25	$29.25	$30.48	$29.20	$30.48	$25.51	1,133
2018-07-24	$29.20	$29.20	$29.20	$29.20	$24.44	1,050
2018-07-23	$29.40	$29.45	$29.20	$29.20	$24.44	1,022
2018-07-20	$29.20	$29.20	$29.20	$29.20	$24.44	1,981
2018-07-19	$29.40	$29.40	$29.20	$29.40	$24.61	1,024
2018-07-18	$29.40	$29.40	$29.40	$29.40	$24.61	100
2018-07-17	$29.20	$30.15	$29.20	$29.40	$24.61	1,743
2018-07-16	$29.50	$29.50	$29.25	$29.38	$24.59	1,568
2018-07-13	$29.25	$29.50	$29.20	$29.50	$24.69	877
2018-07-12	$29.38	$29.58	$29.05	$29.25	$24.48	706
2018-07-11	$29.50	$29.50	$28.22	$29.30	$24.52	540
2018-07-10	$29.05	$29.50	$28.35	$29.50	$24.69	2,631
2018-07-09	$29.80	$29.80	$29.00	$29.05	$24.31	1,919
2018-07-06	$29.30	$29.30	$29.25	$29.25	$24.48	669
2018-07-05	$28.60	$29.25	$28.60	$29.25	$24.48	1,083
2018-07-03	$28.50	$28.50	$28.50	$28.50	$23.85	189
2018-07-02	$28.90	$29.95	$28.50	$28.50	$23.85	945
2018-06-29	$28.80	$29.10	$28.80	$28.90	$24.19	1,220
2018-06-28	$28.50	$28.50	$28.50	$28.50	$23.85	374
2018-06-27	$28.48	$28.80	$28.48	$28.50	$23.85	3,483
2018-06-26	$27.81	$28.55	$27.50	$28.55	$23.89	3,490
2018-06-25	$28.00	$28.00	$27.81	$27.81	$23.27	840
2018-06-22	$28.01	$28.01	$27.81	$27.81	$23.27	618
2018-06-21	$28.85	$28.85	$28.77	$28.77	$24.08	462
2018-06-20	$28.50	$29.24	$27.83	$29.19	$24.43	2,678
2018-06-19	$27.93	$29.00	$27.93	$28.50	$23.85	904
2018-06-18	$26.95	$27.50	$25.37	$27.50	$23.02	2,128
2018-06-15	$27.50	$27.95	$26.98	$27.93	$23.37	1,006
2018-06-14	$26.96	$26.96	$26.96	$26.96	$22.56	533
2018-06-13	$27.75	$27.75	$27.75	$27.75	$23.22	142
2018-06-12	$28.10	$28.10	$27.80	$27.97	$23.29	2,355
2018-06-11	$27.53	$27.75	$27.48	$27.75	$23.11	2,106
2018-06-08	$27.50	$28.88	$25.50	$28.88	$24.05	2,282
2018-06-07	$26.96	$26.99	$26.96	$26.99	$22.47	427
2018-06-06	$26.96	$27.16	$26.50	$26.96	$22.45	1,284
2018-06-05	$26.75	$26.96	$26.10	$26.96	$22.45	2,648
2018-06-04	$26.10	$27.95	$26.10	$26.75	$22.27	912
2018-06-01	$27.25	$27.38	$26.07	$27.35	$22.77	1,368
2018-05-31	$27.25	$27.38	$27.00	$27.25	$22.69	2,105
2018-05-30	$27.40	$27.45	$26.00	$27.00	$22.48	5,173
2018-05-29	$26.90	$28.00	$26.90	$28.00	$23.32	1,077
2018-05-25	$26.50	$26.75	$26.27	$26.27	$21.88	1,267
2018-05-24	$26.50	$26.50	$26.50	$26.50	$22.07	1,132
2018-05-23	$27.45	$27.45	$26.10	$27.00	$22.48	3,595
2018-05-22	$28.00	$28.00	$27.75	$27.75	$23.11	597
2018-05-21	$28.00	$28.50	$28.00	$28.00	$23.32	1,378
2018-05-18	$28.00	$28.00	$27.80	$27.80	$23.15	2,756
2018-05-17	$27.25	$28.10	$26.18	$28.00	$23.32	2,277
2018-05-16	$27.27	$27.47	$27.27	$27.47	$22.87	232
2018-05-15	$27.00	$27.00	$26.50	$26.70	$22.23	1,283
2018-05-14	$27.90	$27.90	$26.56	$27.00	$22.48	4,145
2018-05-11	$27.05	$27.05	$27.00	$27.00	$22.48	480
2018-05-10	$27.42	$27.48	$26.61	$27.00	$22.48	5,173
2018-05-09	$27.80	$27.85	$26.56	$27.30	$22.73	1,767
2018-05-08	$28.40	$28.40	$27.80	$27.80	$23.15	930
2018-05-07	$27.00	$27.20	$26.65	$27.20	$22.65	2,496
2018-05-04	$26.99	$27.20	$26.53	$27.20	$22.65	893
2018-05-03	$27.53	$27.73	$26.53	$26.97	$22.46	3,924
2018-05-02	$29.00	$29.00	$28.79	$28.79	$23.97	326
2018-05-01	$28.81	$29.01	$28.79	$28.79	$23.97	375
2018-04-30	$29.00	$30.00	$28.55	$28.79	$23.97	6,303
2018-04-27	$27.57	$27.60	$27.56	$27.56	$22.95	867
2018-04-26	$27.56	$27.56	$27.56	$27.56	$22.95	412
2018-04-25	$27.52	$30.00	$27.52	$27.56	$22.95	1,577
2018-04-24	$28.10	$29.99	$27.03	$27.50	$22.90	5,807
2018-04-23	$26.60	$28.10	$26.12	$26.12	$21.75	1,679
2018-04-20	$26.65	$27.25	$26.63	$26.63	$22.18	1,080
2018-04-19	$27.07	$27.50	$27.07	$27.25	$22.69	540
2018-04-18	$26.53	$26.53	$26.14	$26.50	$22.07	4,534
2018-04-17	$27.25	$27.25	$27.25	$27.25	$22.69	368
2018-04-16	$27.25	$27.25	$27.25	$27.25	$22.69	400
2018-04-13	$27.35	$27.35	$27.05	$27.05	$22.52	3,152
2018-04-12	$26.95	$27.10	$26.85	$27.10	$22.57	721
2018-04-11	$26.63	$26.90	$26.63	$26.90	$22.40	1,428
2018-04-10	$27.52	$27.72	$26.85	$26.85	$22.36	585
2018-04-09	$27.90	$27.90	$26.63	$26.80	$22.32	2,578
2018-04-06	$28.75	$28.75	$27.25	$27.90	$23.23	882
2018-04-05	$26.80	$28.75	$26.80	$28.00	$23.32	2,767
2018-04-04	$26.12	$26.50	$26.05	$26.50	$22.07	2,520
2018-04-03	$26.15	$26.75	$26.12	$26.12	$21.75	1,106
2018-04-02	$26.15	$26.15	$26.15	$26.15	$21.78	369
2018-03-29	$26.50	$26.80	$26.50	$26.80	$22.32	694
2018-03-28	$26.10	$26.10	$26.10	$26.10	$21.73	1,096
2018-03-27	$26.00	$26.00	$25.80	$26.00	$21.65	2,190
2018-03-26	$26.74	$26.75	$25.50	$26.00	$21.65	2,923
2018-03-23	$27.00	$27.00	$26.11	$26.11	$21.74	6,200
2018-03-22	$27.70	$27.70	$27.00	$27.50	$22.90	2,614
2018-03-21	$27.90	$27.90	$27.75	$27.75	$23.11	1,099
2018-03-20	$27.35	$27.90	$27.35	$27.40	$22.82	690
2018-03-19	$27.90	$27.90	$27.00	$27.30	$22.73	2,357
2018-03-16	$28.05	$28.15	$27.50	$27.60	$22.87	4,426
2018-03-15	$28.00	$28.00	$27.90	$27.90	$23.11	1,026
2018-03-14	$28.50	$28.50	$28.15	$28.15	$23.32	1,792
2018-03-13	$28.30	$28.50	$28.30	$28.50	$23.61	1,618
2018-03-12	$28.30	$28.50	$28.28	$28.28	$23.43	2,708
2018-03-09	$29.50	$29.50	$28.03	$28.25	$23.40	7,925
2018-03-08	$27.00	$30.02	$26.90	$27.51	$22.79	5,770
2018-03-07	$26.90	$27.00	$26.90	$27.00	$22.37	3,801
2018-03-06	$27.25	$27.25	$27.00	$27.00	$22.37	6,891
2018-03-05	$27.00	$27.25	$26.80	$27.25	$22.58	7,136
2018-03-02	$27.50	$27.50	$26.40	$26.70	$22.12	14,418
2018-03-01	$24.00	$26.50	$24.00	$26.40	$21.87	14,055
2018-02-28	$24.30	$24.45	$23.75	$23.80	$19.72	3,716
2018-02-27	$24.41	$24.41	$23.12	$24.15	$20.01	14,536
2018-02-26	$24.55	$24.64	$24.30	$24.53	$20.32	16,260
2018-02-23	$24.75	$24.87	$24.25	$24.55	$20.34	4,315
2018-02-22	$25.00	$25.10	$24.85	$24.85	$20.59	7,910
2018-02-21	$25.13	$25.13	$25.00	$25.05	$20.75	657
2018-02-20	$25.15	$25.15	$25.14	$25.14	$20.83	662
2018-02-16	$25.25	$25.25	$25.25	$25.25	$20.92	541
2018-02-15	$25.50	$25.60	$25.30	$25.30	$20.96	1,962
2018-02-14	$25.75	$25.98	$25.50	$25.98	$21.52	3,117
2018-02-13	$26.50	$26.50	$25.25	$25.75	$21.33	1,637
2018-02-12	$25.08	$25.22	$25.08	$25.20	$20.88	750
2018-02-09	$25.10	$26.00	$25.10	$26.00	$21.54	731
2018-02-08	$25.26	$25.46	$25.10	$25.30	$20.96	1,522
2018-02-07	$25.05	$26.00	$25.05	$26.00	$21.54	1,122
2018-02-06	$25.06	$25.75	$25.01	$25.75	$21.33	1,886
2018-02-05	$25.40	$25.40	$25.40	$25.40	$21.04	253
2018-02-02	$26.00	$26.20	$25.60	$25.60	$21.21	638
2018-02-01	$26.20	$26.40	$25.27	$25.82	$21.39	4,612
2018-01-31	$26.20	$26.20	$26.20	$26.20	$21.71	200
2018-01-30	$26.15	$26.15	$26.15	$26.15	$21.66	329
2018-01-29	$26.00	$26.30	$26.00	$26.30	$21.79	1,071
2018-01-26	$26.70	$26.70	$25.98	$25.98	$21.52	755
2018-01-25	$25.70	$25.70	$25.60	$25.65	$21.25	841
2018-01-24	$25.61	$26.00	$25.61	$25.80	$21.37	1,870
2018-01-23	$26.16	$26.99	$25.86	$25.86	$21.42	2,481
2018-01-22	$26.50	$26.52	$26.10	$26.50	$21.95	2,440
2018-01-19	$27.50	$27.50	$26.50	$26.50	$21.95	3,099
2018-01-18	$27.05	$29.00	$27.05	$27.50	$22.78	3,121
2018-01-17	$27.55	$27.55	$27.11	$27.11	$22.46	1,604
2018-01-16	$28.25	$28.25	$27.89	$27.95	$23.16	1,377
2018-01-12	$28.55	$28.55	$27.45	$28.25	$23.40	3,223
2018-01-11	$29.00	$29.00	$29.00	$29.00	$24.03	1,291
2018-01-10	$29.68	$29.74	$28.53	$28.53	$23.64	1,678
2018-01-09	$28.53	$29.88	$28.53	$29.68	$24.59	1,322
2018-01-08	$29.51	$29.51	$29.20	$29.20	$24.19	1,648
2018-01-05	$29.88	$29.88	$29.51	$29.51	$24.45	933
2018-01-04	$29.83	$29.84	$29.83	$29.84	$24.72	728
2018-01-03	$29.70	$29.70	$29.70	$29.70	$24.61	155
2018-01-02	$29.40	$29.82	$29.00	$29.70	$24.61	1,456
2017-12-29	$29.80	$29.80	$29.05	$29.05	$24.07	699
2017-12-28	$29.50	$29.87	$28.95	$29.87	$24.75	1,021
2017-12-27	$29.75	$29.75	$29.75	$29.75	$24.65	458
2017-12-26	$29.50	$29.75	$29.30	$29.75	$24.65	1,042
2017-12-22	$29.01	$29.50	$29.01	$29.50	$24.44	496
2017-12-21	$29.88	$29.88	$29.01	$29.01	$24.03	1,889
2017-12-20	$29.50	$29.88	$29.50	$29.88	$24.75	1,833
2017-12-19	$29.45	$29.86	$29.45	$29.86	$24.74	775
2017-12-18	$29.88	$29.88	$29.65	$29.88	$24.75	941
2017-12-15	$29.30	$30.00	$29.30	$29.40	$24.36	1,942
2017-12-14	$29.00	$29.50	$29.00	$29.18	$24.17	2,516
2017-12-13	$29.00	$30.00	$29.00	$29.50	$24.44	1,396
2017-12-12	$28.50	$29.00	$28.50	$29.00	$24.03	1,963
2017-12-11	$28.25	$28.50	$28.05	$28.50	$23.61	2,324
2017-12-08	$28.25	$28.25	$28.05	$28.05	$23.24	1,183
2017-12-07	$27.85	$28.00	$27.80	$28.00	$23.20	4,262
2017-12-06	$27.75	$27.80	$27.60	$27.70	$22.95	3,162
2017-12-05	$27.70	$28.00	$27.70	$27.75	$22.87	7,962
2017-12-04	$28.50	$29.00	$27.75	$27.75	$22.87	14,779
2017-12-01	$26.25	$27.75	$26.25	$27.45	$22.63	18,954
2017-11-30	$24.50	$26.25	$24.50	$26.20	$21.60	24,080
2017-11-29	$25.02	$25.20	$24.75	$25.00	$20.61	5,632
2017-11-28	$25.20	$25.40	$24.90	$25.05	$20.65	4,434
2017-11-27	$25.50	$25.50	$25.25	$25.40	$20.94	2,337
2017-11-24	$25.40	$25.50	$25.40	$25.50	$21.02	1,962
2017-11-22	$24.75	$25.50	$24.75	$25.50	$21.02	1,058
2017-11-21	$25.00	$25.00	$24.90	$24.90	$20.52	772
2017-11-20	$24.65	$25.50	$24.01	$25.45	$20.48	8,788
2017-11-17	$24.90	$24.90	$24.50	$24.75	$19.92	637
2017-11-16	$25.00	$25.00	$25.00	$25.00	$20.12	555
2017-11-15	$25.00	$25.00	$24.80	$24.85	$20.00	5,955
2017-11-14	$25.00	$25.00	$24.50	$24.50	$19.72	1,992
2017-11-13	$25.95	$25.95	$25.00	$25.00	$20.12	2,129
2017-11-10	$25.95	$26.00	$24.25	$26.00	$20.93	3,200
2017-11-09	$26.25	$26.25	$26.00	$26.00	$20.93	621
2017-11-08	$26.75	$26.80	$26.00	$26.80	$21.57	940
2017-11-07	$25.75	$25.75	$25.75	$25.75	$20.73	355
2017-11-06	$26.00	$26.00	$25.75	$25.75	$20.73	813
2017-11-03	$25.28	$25.75	$25.28	$25.75	$20.73	640
2017-11-02	$24.70	$24.70	$24.01	$24.70	$19.88	1,188
2017-11-01	$24.41	$28.00	$24.00	$24.71	$19.89	3,660
2017-10-31	$24.50	$24.65	$24.50	$24.60	$19.80	1,265
2017-10-30	$25.00	$25.00	$24.50	$24.50	$19.72	2,561
2017-10-27	$24.40	$25.01	$24.10	$25.01	$20.13	2,877
2017-10-26	$24.80	$24.80	$24.15	$24.15	$19.44	5,813
2017-10-25	$25.00	$25.00	$24.80	$24.80	$19.96	5,259
2017-10-24	$26.05	$26.05	$24.95	$25.40	$20.44	6,215
2017-10-23	$26.79	$27.25	$26.03	$26.11	$21.02	5,735
2017-10-20	$29.00	$29.00	$27.00	$27.30	$21.97	12,740
2017-10-19	$29.60	$29.60	$29.60	$29.60	$23.83	60
2017-10-18	$29.95	$29.95	$29.60	$29.60	$23.83	1,115
2017-10-17	$29.50	$29.50	$28.00	$29.50	$23.74	2,624
2017-10-16	$30.43	$30.43	$29.50	$29.50	$23.74	1,083
2017-10-13	$30.00	$30.00	$30.00	$30.00	$24.15	510
2017-10-12	$29.50	$30.47	$28.60	$30.25	$24.35	921
2017-10-11	$30.00	$30.00	$30.00	$30.00	$24.15	2,130
2017-10-10	$30.20	$30.20	$30.00	$30.20	$24.31	1,683
2017-10-09	$30.47	$30.48	$30.30	$30.30	$24.39	3,431
2017-10-06	$30.19	$30.19	$30.00	$30.05	$24.19	878
2017-10-05	$30.00	$30.20	$30.00	$30.05	$24.19	1,846
2017-10-04	$30.48	$30.48	$30.15	$30.15	$24.27	2,030
2017-10-03	$30.75	$30.75	$30.10	$30.20	$24.31	2,027
2017-10-02	$29.85	$30.10	$29.85	$30.10	$24.23	2,944
2017-09-29	$29.50	$29.68	$29.30	$29.50	$23.74	4,125
2017-09-28	$29.90	$29.90	$29.80	$29.80	$23.99	1,415
2017-09-27	$30.75	$30.75	$29.90	$29.90	$24.07	1,806
2017-09-26	$29.55	$30.80	$29.55	$30.80	$24.79	829
2017-09-25	$31.05	$31.86	$29.51	$29.51	$23.75	3,323
2017-09-22	$31.00	$31.00	$30.70	$30.70	$24.71	1,086
2017-09-21	$30.70	$30.70	$30.70	$30.70	$24.71	655
2017-09-20	$30.70	$30.70	$30.05	$30.05	$24.19	3,774
2017-09-19	$30.75	$30.75	$30.50	$30.70	$24.71	2,327
2017-09-18	$31.00	$31.15	$30.35	$30.50	$24.55	6,638
2017-09-15	$31.00	$31.00	$28.75	$28.80	$23.18	15,093
2017-09-14	$30.05	$32.00	$30.05	$30.10	$24.23	7,350
2017-09-13	$31.45	$32.25	$31.45	$32.00	$25.76	5,318
2017-09-12	$31.00	$31.46	$30.77	$31.45	$25.31	1,959
2017-09-11	$30.00	$31.00	$29.80	$31.00	$24.95	4,141
2017-09-08	$29.60	$29.60	$29.35	$29.60	$23.83	2,328
2017-09-07	$28.60	$29.50	$28.60	$29.50	$23.74	2,280
2017-09-06	$29.50	$29.50	$28.20	$28.50	$22.94	8,877
2017-09-05	$29.00	$29.00	$28.60	$28.90	$23.15	7,927
2017-09-01	$29.25	$29.30	$28.50	$28.75	$23.03	9,867
2017-08-31	$29.90	$29.98	$27.62	$29.15	$23.35	16,196
2017-08-30	$28.45	$29.85	$28.10	$29.30	$23.47	23,529
2017-08-29	$27.50	$28.95	$27.40	$28.00	$22.43	25,341
2017-08-28	$23.50	$29.75	$23.00	$27.30	$21.87	40,300
2017-08-25	$24.00	$24.00	$23.00	$23.00	$18.42	1,298
2017-08-24	$24.65	$24.65	$24.00	$24.00	$19.22	1,050
2017-08-23	$24.65	$24.65	$24.64	$24.64	$19.74	850
2017-08-22	$24.51	$24.51	$24.51	$24.51	$19.63	459
2017-08-21	$24.76	$24.76	$24.76	$24.76	$19.83	52
2017-08-18	$25.00	$25.00	$24.76	$24.76	$19.83	1,554
2017-08-17	$25.00	$25.00	$25.00	$25.00	$20.02	32
2017-08-16	$25.00	$25.00	$25.00	$25.00	$20.02	0
2017-08-15	$25.00	$25.00	$25.00	$25.00	$20.02	600
2017-08-14	$24.98	$25.00	$24.75	$24.75	$19.82	671
2017-08-11	$24.98	$24.98	$24.98	$24.98	$20.01	199
2017-08-10	$25.25	$25.25	$24.20	$24.50	$19.62	1,990
2017-08-09	$25.65	$26.00	$25.65	$26.00	$20.83	703
2017-08-08	$25.50	$25.55	$25.50	$25.50	$20.42	1,165
2017-08-07	$25.00	$26.00	$25.00	$26.00	$20.83	1,091
2017-08-04	$25.00	$25.00	$25.00	$25.00	$20.02	100
2017-08-03	$24.50	$24.50	$24.50	$24.50	$19.62	1,255
2017-08-02	$24.85	$25.00	$24.85	$25.00	$20.02	320
2017-08-01	$24.69	$24.85	$24.65	$24.65	$19.74	1,456
2017-07-31	$24.50	$24.55	$24.50	$24.55	$19.66	401
2017-07-28	$24.01	$24.01	$24.01	$24.01	$19.23	4
2017-07-27	$25.00	$25.00	$24.01	$24.01	$19.23	2,079
2017-07-26	$25.53	$25.75	$25.50	$25.75	$20.62	576
2017-07-25	$24.81	$25.50	$24.58	$25.50	$20.42	500
2017-07-24	$24.80	$24.80	$24.80	$24.80	$19.86	200
2017-07-21	$24.51	$24.51	$24.51	$24.51	$19.63	0
2017-07-20	$24.51	$24.51	$24.51	$24.51	$19.63	100
2017-07-19	$25.99	$25.99	$25.99	$25.99	$20.82	250
2017-07-18	$25.00	$25.00	$25.00	$25.00	$20.02	500
2017-07-17	$24.60	$26.00	$24.60	$25.00	$20.02	1,150
2017-07-14	$24.55	$24.55	$24.55	$24.55	$19.66	0
2017-07-13	$24.55	$24.55	$24.55	$24.55	$19.66	200
2017-07-12	$24.25	$24.25	$24.25	$24.25	$19.42	124
2017-07-11	$24.46	$24.46	$24.46	$24.46	$19.59	0
2017-07-10	$24.46	$24.46	$24.46	$24.46	$19.59	200
2017-07-07	$25.00	$25.00	$25.00	$25.00	$20.02	0
2017-07-06	$25.00	$25.00	$25.00	$25.00	$20.02	106
2017-07-05	$25.00	$25.00	$25.00	$25.00	$20.02	400
2017-07-03	$25.00	$25.95	$25.00	$25.95	$20.79	340
2017-06-30	$25.00	$26.00	$25.00	$25.00	$20.02	324
2017-06-29	$23.75	$23.75	$23.75	$23.75	$19.02	288
2017-06-28	$25.00	$25.00	$25.00	$25.00	$20.02	15
2017-06-27	$25.00	$25.00	$23.75	$25.00	$20.02	9,674
2017-06-26	$24.50	$26.00	$24.50	$26.00	$20.83	500
2017-06-23	$23.50	$23.50	$23.50	$23.50	$18.82	0
2017-06-22	$23.50	$23.50	$23.50	$23.50	$18.82	12,600
2017-06-21	$24.10	$24.10	$23.50	$23.50	$18.82	21,150
2017-06-20	$24.60	$24.60	$24.60	$24.60	$19.70	120
2017-06-19	$24.65	$24.65	$24.60	$24.60	$19.70	1,203
2017-06-16	$23.50	$25.00	$23.50	$24.50	$19.62	3,385
2017-06-15	$23.00	$23.50	$23.00	$23.50	$18.82	12,000
2017-06-14	$22.90	$23.40	$22.90	$23.40	$18.74	728
2017-06-13	$22.36	$22.36	$22.36	$22.36	$17.91	6
2017-06-12	$22.50	$22.60	$22.50	$22.50	$17.91	1,580
2017-06-09	$23.00	$23.00	$23.00	$23.00	$18.31	100
2017-06-08	$23.25	$23.25	$23.25	$23.25	$18.51	175
2017-06-07	$22.50	$23.25	$22.50	$23.25	$18.51	1,385
2017-06-06	$22.50	$23.00	$22.50	$23.00	$18.31	1,575
2017-06-05	$22.50	$22.50	$22.50	$22.50	$17.91	1,265
2017-06-02	$22.30	$22.85	$22.30	$22.75	$18.11	691
2017-06-01	$22.50	$22.50	$22.50	$22.50	$17.91	10
2017-05-31	$22.60	$22.60	$22.50	$22.50	$17.91	600
2017-05-30	$23.00	$23.00	$22.50	$22.50	$17.91	15,907
2017-05-26	$22.00	$23.00	$22.00	$23.00	$18.31	2,200
2017-05-25	$22.50	$22.50	$22.50	$22.50	$17.91	33
2017-05-24	$21.75	$22.50	$21.75	$22.50	$17.91	3,000
2017-05-23	$22.00	$22.50	$22.00	$22.00	$17.51	4,600
2017-05-22	$22.00	$22.00	$22.00	$22.00	$17.51	1,500
2017-05-19	$22.00	$22.00	$22.00	$22.00	$17.51	1,700
2017-05-18	$22.00	$22.00	$22.00	$22.00	$17.51	0
2017-05-17	$22.00	$22.00	$22.00	$22.00	$17.51	2,000
2017-05-16	$22.00	$22.06	$22.00	$22.00	$17.51	6,015
2017-05-15	$21.51	$22.00	$21.51	$22.00	$17.51	500
2017-05-12	$22.00	$22.00	$22.00	$22.00	$17.51	649
2017-05-11	$21.50	$22.00	$21.50	$21.51	$17.12	1,824
2017-05-10	$21.50	$21.50	$21.50	$21.50	$17.11	2,818
2017-05-09	$21.55	$21.55	$21.50	$21.50	$17.11	4,739
2017-05-08	$21.50	$21.50	$21.50	$21.50	$17.11	5
2017-05-05	$21.50	$21.50	$21.50	$21.50	$17.11	1,700
2017-05-04	$21.90	$22.50	$21.90	$22.00	$17.51	10,559
2017-05-03	$21.50	$21.50	$21.50	$21.50	$17.11	2,753
2017-05-02	$21.95	$21.95	$21.50	$21.50	$17.11	650
2017-05-01	$21.50	$21.50	$21.50	$21.50	$17.11	0
2017-04-28	$21.50	$21.50	$21.50	$21.50	$17.11	100
2017-04-27	$21.50	$21.50	$21.50	$21.50	$17.11	60
2017-04-26	$21.23	$21.50	$21.23	$21.50	$17.11	6,916
2017-04-25	$21.50	$21.50	$21.21	$21.25	$16.91	5,726
2017-04-24	$22.00	$22.00	$21.95	$21.95	$17.47	347
2017-04-21	$21.63	$21.63	$21.05	$21.50	$17.11	2,000
2017-04-20	$21.50	$21.63	$21.50	$21.63	$17.22	400
2017-04-19	$21.50	$21.55	$21.50	$21.50	$17.11	3,135
2017-04-18	$21.31	$21.50	$21.31	$21.50	$17.11	5,454
2017-04-17	$21.50	$21.50	$21.50	$21.50	$17.11	750
2017-04-13	$21.05	$21.05	$21.05	$21.05	$16.76	100
2017-04-12	$21.15	$21.25	$21.15	$21.25	$16.91	5,750
2017-04-11	$21.01	$21.25	$21.00	$21.01	$16.72	2,468
2017-04-10	$21.50	$21.50	$21.50	$21.50	$17.11	105
2017-04-07	$21.01	$21.25	$21.01	$21.25	$16.91	3,214
2017-04-06	$21.00	$21.00	$21.00	$21.00	$16.72	170
2017-04-05	$22.09	$22.09	$22.00	$22.00	$17.51	10,520
2017-04-04	$22.00	$22.00	$22.00	$22.00	$17.51	2,187
2017-04-03	$21.50	$21.50	$21.50	$21.50	$17.11	122
2017-03-31	$21.50	$21.50	$21.25	$21.50	$17.11	6,688
2017-03-30	$21.50	$21.50	$21.50	$21.50	$17.11	11
2017-03-29	$21.00	$21.50	$21.00	$21.50	$17.11	2,800
2017-03-28	$21.25	$21.50	$21.00	$21.00	$16.72	2,539
2017-03-27	$21.00	$21.00	$21.00	$21.00	$16.72	5,600
2017-03-24	$21.00	$21.00	$21.00	$21.00	$16.72	0
2017-03-23	$21.00	$21.25	$20.99	$21.00	$16.72	6,499
2017-03-22	$21.50	$21.50	$21.50	$21.50	$17.11	300
2017-03-21	$21.00	$21.00	$21.00	$21.00	$16.72	200
2017-03-20	$21.00	$21.00	$21.00	$21.00	$16.72	25
2017-03-17	$20.75	$21.50	$20.75	$21.00	$16.72	5,500
2017-03-16	$21.49	$21.50	$21.49	$21.50	$17.11	293
2017-03-15	$21.75	$21.75	$21.75	$21.75	$17.31	25
2017-03-14	$21.50	$21.75	$21.50	$21.75	$17.31	2,400
2017-03-13	$21.00	$21.56	$21.00	$21.50	$17.00	8,580
2017-03-10	$20.80	$20.85	$20.80	$20.85	$16.49	1,219
2017-03-09	$20.55	$21.00	$20.55	$20.85	$16.49	2,499
2017-03-08	$20.45	$20.50	$20.45	$20.50	$16.21	2,650
2017-03-07	$19.80	$20.10	$19.80	$20.10	$15.90	2,110
2017-03-06	$20.10	$20.10	$20.00	$20.00	$15.82	5,510
2017-03-03	$19.83	$20.75	$19.83	$20.10	$15.90	14,575
2017-03-02	$20.75	$20.75	$19.10	$19.80	$15.66	19,104
2017-03-01	$20.50	$20.75	$20.50	$20.75	$16.41	2,298
2017-02-28	$20.50	$20.50	$20.50	$20.50	$16.21	5
2017-02-27	$21.00	$21.24	$20.50	$20.50	$16.21	6,496
2017-02-24	$19.75	$20.00	$19.75	$20.00	$15.82	2,290
2017-02-23	$19.75	$19.75	$19.75	$19.75	$15.62	301
2017-02-22	$19.50	$19.75	$19.50	$19.75	$15.62	211
2017-02-21	$19.42	$20.15	$19.42	$19.50	$15.42	2,734
2017-02-17	$19.42	$20.15	$19.42	$20.15	$15.94	990
2017-02-16	$20.25	$20.25	$19.20	$19.20	$15.19	400
2017-02-15	$19.05	$19.11	$19.05	$19.11	$15.11	518
2017-02-14	$19.00	$19.15	$19.00	$19.05	$15.07	5,420
2017-02-13	$19.96	$19.96	$19.01	$19.12	$15.12	3,725
2017-02-10	$19.60	$20.00	$19.58	$20.00	$15.82	4,326
2017-02-09	$19.76	$20.00	$19.60	$19.60	$15.50	2,102
2017-02-08	$19.81	$20.10	$19.75	$20.10	$15.90	2,915
2017-02-07	$20.10	$20.10	$19.70	$19.70	$15.58	2,585
2017-02-06	$20.50	$21.25	$20.02	$20.02	$15.83	3,600
2017-02-03	$21.25	$21.25	$20.55	$20.55	$16.25	8,600
2017-02-02	$21.30	$21.30	$21.30	$21.30	$16.85	2,665
2017-02-01	$21.15	$21.30	$21.05	$21.30	$16.85	13,718
2017-01-31	$21.05	$21.15	$21.05	$21.15	$16.73	10,404
2017-01-30	$21.11	$21.15	$21.05	$21.10	$16.69	16,240
2017-01-27	$21.15	$21.15	$21.15	$21.15	$16.73	15,517
2017-01-26	$21.01	$21.50	$21.01	$21.50	$17.00	15,686
2017-01-25	$21.27	$21.27	$21.00	$21.01	$16.62	2,701
2017-01-24	$21.55	$21.55	$21.52	$21.52	$17.02	971
2017-01-23	$21.75	$21.75	$21.55	$21.55	$17.04	1,250
2017-01-20	$21.60	$21.75	$21.60	$21.75	$17.20	1,500
2017-01-19	$21.75	$21.75	$21.75	$21.75	$17.20	5
2017-01-18	$21.75	$21.75	$21.75	$21.75	$17.20	10
2017-01-17	$21.75	$21.75	$21.75	$21.75	$17.20	210
2017-01-13	$21.73	$21.75	$21.73	$21.75	$17.20	305
2017-01-12	$21.65	$21.65	$21.65	$21.65	$17.12	2,100
2017-01-11	$21.83	$21.83	$21.81	$21.81	$17.25	1,010
2017-01-10	$21.80	$21.85	$21.80	$21.83	$17.27	944
2017-01-09	$21.80	$21.80	$21.80	$21.80	$17.24	0
2017-01-06	$21.80	$21.80	$21.80	$21.80	$17.24	90
2017-01-05	$21.90	$21.90	$21.80	$21.80	$17.24	540
2017-01-04	$21.80	$22.00	$21.80	$21.90	$17.32	1,851
2017-01-03	$22.00	$22.00	$22.00	$22.00	$17.40	1,265
2016-12-30	$22.25	$23.00	$22.25	$23.00	$18.19	21,402
2016-12-29	$21.75	$22.25	$21.00	$22.25	$17.60	37,966
2016-12-28	$22.00	$22.50	$21.01	$22.27	$17.61	6,700
2016-12-27	$21.51	$21.51	$21.50	$21.50	$17.00	1,714
2016-12-23	$21.55	$21.55	$21.00	$21.50	$17.00	2,820
2016-12-22	$21.51	$21.55	$21.51	$21.55	$17.04	502
2016-12-21	$21.76	$22.00	$21.76	$22.00	$17.40	929
2016-12-20	$22.00	$22.00	$22.00	$22.00	$17.40	0
2016-12-19	$21.51	$22.00	$21.51	$22.00	$17.40	431
2016-12-16	$22.00	$22.00	$21.41	$21.41	$16.93	444
2016-12-15	$21.60	$22.50	$21.50	$21.59	$17.08	6,951
2016-12-14	$21.40	$21.60	$21.40	$21.60	$17.08	450
2016-12-13	$21.30	$21.40	$21.30	$21.40	$16.93	642
2016-12-12	$21.50	$21.50	$21.31	$21.36	$16.89	930
2016-12-09	$21.25	$21.25	$21.25	$21.25	$16.81	100
2016-12-08	$21.25	$21.25	$21.25	$21.25	$16.81	150
2016-12-07	$21.30	$21.30	$21.01	$21.05	$16.65	1,389
2016-12-06	$21.00	$21.25	$21.00	$21.25	$16.81	13,773
2016-12-05	$21.00	$21.25	$20.85	$21.25	$16.81	2,166
2016-12-02	$20.10	$21.00	$20.10	$21.00	$16.50	8,785
2016-12-01	$20.00	$20.00	$20.00	$20.00	$15.71	7
2016-11-30	$21.00	$21.00	$20.00	$20.00	$15.71	11,305
2016-11-29	$20.00	$20.00	$20.00	$20.00	$15.71	0
2016-11-28	$20.00	$20.00	$19.60	$20.00	$15.71	9,216
2016-11-25	$19.25	$20.00	$19.25	$20.00	$15.71	2,586
2016-11-23	$19.20	$19.25	$17.40	$19.25	$15.12	3,000
2016-11-22	$19.00	$19.25	$19.00	$19.25	$15.12	3,470
2016-11-21	$19.00	$19.25	$19.00	$19.25	$15.12	818
2016-11-18	$19.00	$19.00	$19.00	$19.00	$14.93	30
2016-11-17	$19.00	$19.00	$19.00	$19.00	$14.93	22,628
2016-11-16	$18.75	$19.00	$18.75	$19.00	$14.93	1,063
2016-11-15	$18.95	$19.00	$18.95	$19.00	$14.93	2,990
2016-11-14	$18.95	$19.00	$18.95	$19.00	$14.93	2,201
2016-11-11	$18.90	$18.90	$18.90	$18.90	$14.85	578
2016-11-10	$18.85	$18.99	$18.85	$18.99	$14.92	2,087
2016-11-09	$18.99	$18.99	$18.99	$18.99	$14.92	255
2016-11-08	$18.05	$19.00	$18.02	$19.00	$14.93	1,132
2016-11-07	$18.40	$18.45	$17.75	$17.75	$13.95	3,785
2016-11-04	$18.50	$18.50	$18.50	$18.50	$14.54	11
2016-11-03	$19.01	$19.26	$18.50	$18.50	$14.54	4,754
2016-11-02	$19.01	$19.01	$19.01	$19.01	$14.94	10
2016-11-01	$19.00	$19.01	$19.00	$19.01	$14.94	2,368
2016-10-31	$19.00	$19.00	$19.00	$19.00	$14.93	158
2016-10-28	$19.01	$19.02	$19.01	$19.02	$14.95	526
2016-10-27	$19.20	$19.20	$19.00	$19.00	$14.93	2,250
2016-10-26	$19.10	$19.25	$19.10	$19.25	$15.12	1,031
2016-10-25	$19.00	$20.00	$19.00	$19.00	$14.93	1,390
2016-10-24	$19.00	$19.00	$18.99	$18.99	$14.92	700
2016-10-21	$19.06	$19.06	$18.92	$19.00	$14.93	2,191
2016-10-20	$18.99	$18.99	$18.91	$18.99	$14.92	3,450
2016-10-19	$18.80	$18.80	$18.80	$18.80	$14.77	0
2016-10-18	$18.80	$18.80	$18.80	$18.80	$14.77	0
2016-10-17	$18.80	$18.80	$18.80	$18.80	$14.77	50
2016-10-14	$18.80	$18.80	$18.80	$18.80	$14.77	3,325
2016-10-13	$18.75	$18.75	$18.75	$18.75	$14.73	0
2016-10-12	$18.55	$18.75	$18.55	$18.75	$14.73	20,170
2016-10-11	$18.55	$18.55	$18.55	$18.55	$14.57	0
2016-10-10	$18.55	$18.55	$18.55	$18.55	$14.57	2,272
2016-10-07	$18.22	$18.22	$18.22	$18.22	$14.32	50
2016-10-06	$18.22	$18.22	$18.22	$18.22	$14.32	1
2016-10-05	$18.22	$18.22	$18.22	$18.22	$14.32	0
2016-10-04	$18.22	$18.22	$18.22	$18.22	$14.32	450
2016-10-03	$18.30	$18.30	$18.22	$18.22	$14.32	4,403
2016-09-30	$18.20	$18.30	$18.20	$18.30	$14.38	5,200
2016-09-29	$18.20	$18.20	$18.20	$18.20	$14.30	500
2016-09-28	$18.20	$18.20	$18.20	$18.20	$14.30	0
2016-09-27	$18.20	$18.20	$18.20	$18.20	$14.30	2,722
2016-09-26	$18.00	$18.00	$18.00	$18.00	$14.14	100
2016-09-23	$18.10	$18.10	$18.10	$18.10	$14.22	950
2016-09-22	$18.05	$18.15	$18.05	$18.06	$14.19	4,536
2016-09-21	$18.12	$18.12	$18.05	$18.05	$14.18	3,891
2016-09-20	$18.12	$18.12	$18.12	$18.12	$14.24	0
2016-09-19	$18.15	$18.15	$18.12	$18.12	$14.24	3,737
2016-09-16	$18.14	$18.14	$18.10	$18.10	$14.22	5,190
2016-09-15	$18.15	$18.15	$18.10	$18.10	$14.22	4,795
2016-09-14	$17.85	$17.85	$17.85	$17.85	$14.02	0
2016-09-13	$18.25	$18.25	$17.85	$17.85	$14.02	5,542
2016-09-12	$18.00	$18.00	$18.00	$18.00	$14.14	22,796
2016-09-09	$17.45	$17.75	$17.45	$17.75	$13.95	3,250
2016-09-08	$17.50	$18.00	$17.50	$17.50	$13.75	28,829
2016-09-07	$17.50	$17.50	$17.50	$17.50	$13.75	582
2016-09-06	$17.50	$17.50	$17.50	$17.50	$13.75	15,965
2016-09-02	$17.23	$17.25	$17.23	$17.25	$13.45	12,222
2016-09-01	$17.06	$17.25	$17.06	$17.25	$13.45	30,332
2016-08-31	$17.00	$17.10	$17.00	$17.05	$13.29	8,940
2016-08-30	$16.85	$17.00	$16.85	$16.90	$13.17	57,760
2016-08-29	$16.80	$16.80	$16.80	$16.80	$13.10	0
2016-08-26	$16.80	$16.80	$16.80	$16.80	$13.10	388
2016-08-25	$16.75	$16.75	$16.75	$16.75	$13.06	0
2016-08-24	$16.80	$16.80	$16.75	$16.75	$13.06	2,600
2016-08-23	$16.90	$16.90	$16.90	$16.90	$13.17	5
2016-08-22	$16.90	$16.90	$16.90	$16.90	$13.17	878
2016-08-19	$16.66	$16.66	$16.66	$16.66	$12.99	1,075
2016-08-18	$16.66	$16.90	$16.66	$16.66	$12.99	900
2016-08-17	$16.90	$16.90	$16.70	$16.70	$13.02	2,700
2016-08-16	$16.75	$16.80	$16.75	$16.75	$13.06	2,180
2016-08-15	$16.85	$16.85	$16.75	$16.75	$13.06	2,101
2016-08-12	$16.85	$16.90	$16.85	$16.90	$13.17	3,059
2016-08-11	$16.85	$16.85	$16.85	$16.85	$13.13	176
2016-08-10	$16.90	$16.90	$16.90	$16.90	$13.17	10
2016-08-09	$16.90	$16.90	$16.90	$16.90	$13.17	1,130
2016-08-08	$16.85	$16.90	$16.85	$16.90	$13.17	2,851
2016-08-05	$16.85	$17.00	$16.75	$16.90	$13.17	7,754
2016-08-04	$16.75	$16.85	$16.75	$16.85	$13.13	2,104
2016-08-03	$16.80	$16.85	$16.80	$16.84	$13.13	4,680
2016-08-02	$16.75	$16.80	$16.65	$16.65	$12.98	2,244
2016-08-01	$16.65	$16.89	$16.65	$16.89	$13.17	1,378
2016-07-29	$16.65	$16.65	$16.65	$16.65	$12.98	1,885
2016-07-28	$16.70	$16.90	$16.70	$16.75	$13.06	3,900
2016-07-27	$16.60	$16.60	$16.50	$16.50	$12.86	3,309
2016-07-26	$16.75	$16.75	$16.68	$16.68	$13.00	2,956
2016-07-25	$16.90	$16.90	$16.90	$16.90	$13.17	1,032
2016-07-22	$16.90	$16.90	$16.90	$16.90	$13.17	0
2016-07-21	$16.75	$16.94	$16.75	$16.90	$13.17	2,704
2016-07-20	$16.90	$16.90	$16.75	$16.75	$13.06	1,050
2016-07-19	$16.94	$16.94	$16.94	$16.94	$13.20	618
2016-07-18	$16.94	$16.94	$16.94	$16.94	$13.20	125
2016-07-15	$16.75	$16.75	$16.75	$16.75	$13.06	0
2016-07-14	$16.75	$16.75	$16.75	$16.75	$13.06	600
2016-07-13	$16.82	$16.85	$16.75	$16.75	$13.06	7,881
2016-07-12	$16.75	$16.85	$16.68	$16.85	$13.13	2,520
2016-07-11	$16.75	$16.75	$16.75	$16.75	$13.06	7,595
2016-07-08	$16.72	$16.72	$16.70	$16.70	$13.02	275
2016-07-07	$16.85	$16.85	$16.72	$16.72	$13.03	4,300
2016-07-06	$16.75	$16.85	$16.75	$16.85	$13.13	1,600
2016-07-05	$17.00	$17.00	$16.94	$16.95	$13.21	1,318
2016-07-01	$16.95	$16.95	$16.95	$16.95	$13.21	300
2016-06-30	$16.50	$16.50	$16.50	$16.50	$12.86	500
2016-06-29	$16.45	$16.45	$16.45	$16.45	$12.82	4,559
2016-06-28	$16.25	$16.25	$16.25	$16.25	$12.67	2,549
2016-06-27	$16.85	$16.85	$16.11	$16.25	$12.67	5,257
2016-06-24	$16.70	$16.70	$16.65	$16.70	$13.02	8,833
2016-06-23	$16.64	$17.00	$16.64	$17.00	$13.25	3,654
2016-06-22	$17.20	$17.20	$17.20	$17.20	$13.41	0
2016-06-21	$17.00	$18.00	$17.00	$17.20	$13.41	2,200
2016-06-20	$16.70	$16.80	$16.61	$16.70	$13.02	15,786
2016-06-17	$16.70	$16.70	$16.70	$16.70	$13.02	2,177
2016-06-16	$16.66	$16.70	$16.66	$16.67	$12.99	1,225
2016-06-15	$16.70	$16.70	$16.70	$16.70	$13.02	180
2016-06-14	$16.66	$16.70	$16.66	$16.70	$13.02	2,390
2016-06-13	$16.66	$16.66	$16.66	$16.66	$12.99	1,404
2016-06-10	$16.70	$16.70	$16.70	$16.70	$13.02	1,365
2016-06-09	$16.70	$16.70	$16.70	$16.70	$13.02	1,180
2016-06-08	$16.68	$16.75	$16.68	$16.75	$13.06	2,200
2016-06-07	$16.73	$16.73	$16.60	$16.60	$12.94	2,521
2016-06-06	$16.74	$16.74	$16.74	$16.74	$12.94	300
2016-06-03	$16.75	$16.75	$16.75	$16.75	$12.95	305
2016-06-02	$16.74	$16.74	$16.74	$16.74	$12.94	0
2016-06-01	$16.75	$16.75	$16.74	$16.74	$12.94	9,285
2016-05-31	$16.73	$16.73	$16.73	$16.73	$12.93	1,507
2016-05-27	$17.00	$17.00	$16.73	$16.73	$12.93	570
2016-05-26	$16.75	$16.75	$16.75	$16.75	$12.95	0
2016-05-25	$16.75	$16.75	$16.75	$16.75	$12.95	1
2016-05-24	$16.70	$16.75	$16.59	$16.75	$12.95	21,541
2016-05-23	$16.70	$16.70	$16.70	$16.70	$12.91	423
2016-05-20	$16.49	$16.70	$16.33	$16.70	$12.91	10,170
2016-05-19	$16.50	$16.50	$16.49	$16.49	$12.75	5,676
2016-05-18	$16.65	$17.00	$16.60	$16.60	$12.83	8,960
2016-05-17	$16.70	$16.70	$16.60	$16.60	$12.83	4,132
2016-05-16	$16.82	$16.82	$16.75	$16.75	$12.95	2,060
2016-05-13	$17.00	$17.00	$16.71	$17.00	$13.14	1,275
2016-05-12	$17.00	$17.00	$16.80	$16.80	$12.99	1,174
2016-05-11	$16.80	$16.82	$16.76	$16.82	$13.00	3,022
2016-05-10	$16.85	$17.00	$16.80	$16.80	$12.99	1,759
2016-05-09	$16.80	$16.90	$16.50	$16.90	$13.06	2,608
2016-05-06	$16.85	$17.00	$16.85	$17.00	$13.14	300
2016-05-05	$16.91	$16.92	$16.85	$16.85	$13.02	2,652
2016-05-04	$16.79	$16.80	$16.79	$16.80	$12.99	11,012
2016-05-03	$16.88	$16.88	$16.70	$16.70	$12.91	1,829
2016-05-02	$16.88	$16.88	$16.88	$16.88	$13.05	58
2016-04-29	$16.88	$16.88	$16.88	$16.88	$13.05	375
2016-04-28	$16.95	$16.95	$16.95	$16.95	$13.10	11
2016-04-27	$16.98	$17.00	$16.95	$16.95	$13.10	1,511
2016-04-26	$17.00	$17.00	$16.96	$16.96	$13.11	280
2016-04-25	$16.68	$17.10	$16.68	$17.00	$13.14	2,889
2016-04-22	$16.81	$16.81	$16.60	$16.64	$12.86	3,236
2016-04-21	$17.00	$17.00	$16.81	$16.81	$12.99	1,997
2016-04-20	$17.00	$17.05	$17.00	$17.05	$13.18	1,958
2016-04-19	$17.00	$17.10	$17.00	$17.08	$13.20	1,724
2016-04-18	$17.10	$17.10	$17.00	$17.10	$13.22	6,312
2016-04-15	$17.10	$17.10	$17.10	$17.10	$13.22	100
2016-04-14	$17.20	$17.25	$17.20	$17.20	$13.29	4,340
2016-04-13	$17.25	$17.25	$17.25	$17.25	$13.33	2,008
2016-04-12	$17.25	$17.25	$17.24	$17.24	$13.33	3,400
2016-04-11	$17.12	$17.12	$17.12	$17.12	$13.23	1,120
2016-04-08	$17.22	$17.22	$17.22	$17.22	$13.31	0
2016-04-07	$17.25	$17.25	$17.12	$17.22	$13.31	1,812
2016-04-06	$17.01	$17.10	$17.00	$17.10	$13.22	976
2016-04-05	$17.00	$17.00	$17.00	$17.00	$13.14	104
2016-04-04	$17.25	$17.25	$17.23	$17.23	$13.31	3,133
2016-04-01	$17.00	$17.25	$17.00	$17.00	$13.14	707
2016-03-31	$16.75	$16.95	$16.75	$16.85	$13.02	7,655
2016-03-30	$16.65	$16.75	$16.65	$16.75	$12.95	1,400
2016-03-29	$16.75	$16.75	$16.75	$16.75	$12.95	204
2016-03-28	$16.55	$16.75	$16.55	$16.75	$12.95	4,150
2016-03-24	$16.48	$16.55	$16.31	$16.31	$12.61	9,870
2016-03-23	$16.40	$16.40	$16.40	$16.40	$12.68	502
2016-03-22	$16.85	$16.85	$16.50	$16.50	$12.75	220
2016-03-21	$16.50	$16.50	$16.50	$16.50	$12.75	404
2016-03-18	$16.55	$16.70	$16.55	$16.70	$12.91	710
2016-03-17	$16.25	$16.25	$16.25	$16.25	$12.56	2,588
2016-03-16	$16.32	$16.32	$16.25	$16.25	$12.56	3,023
2016-03-15	$16.37	$16.37	$16.37	$16.37	$12.65	0
2016-03-14	$16.37	$16.40	$16.37	$16.37	$12.65	2,720
2016-03-11	$16.55	$16.55	$16.48	$16.48	$12.74	3,950
2016-03-10	$15.80	$15.80	$15.80	$15.80	$12.11	500
2016-03-09	$15.80	$15.80	$15.80	$15.80	$12.11	1,019
2016-03-08	$16.15	$16.15	$16.00	$16.00	$12.26	2,358
2016-03-07	$16.16	$16.29	$16.14	$16.15	$12.38	3,514
2016-03-04	$16.14	$16.15	$16.14	$16.15	$12.38	1,200
2016-03-03	$15.75	$16.15	$15.75	$16.10	$12.34	7,885
2016-03-02	$15.61	$15.75	$15.60	$15.75	$12.07	1,077
2016-03-01	$15.61	$15.61	$15.61	$15.61	$11.96	1,060
2016-02-29	$15.61	$15.61	$15.58	$15.61	$11.96	1,560
2016-02-26	$15.61	$15.61	$15.61	$15.61	$11.96	700
2016-02-25	$15.30	$15.61	$15.30	$15.58	$11.94	2,530
2016-02-24	$15.61	$15.61	$15.61	$15.61	$11.96	201
2016-02-23	$14.86	$15.61	$14.86	$15.61	$11.96	3,308
2016-02-22	$14.94	$14.94	$14.60	$14.60	$11.19	463
2016-02-19	$14.65	$14.75	$14.65	$14.68	$11.25	1,222
2016-02-18	$14.53	$14.53	$14.53	$14.53	$11.13	952
2016-02-17	$14.50	$14.50	$14.50	$14.50	$11.11	2,721
2016-02-16	$14.90	$14.94	$14.50	$14.94	$11.45	1,203
2016-02-12	$15.00	$15.00	$15.00	$15.00	$11.50	142
2016-02-11	$15.00	$15.00	$15.00	$15.00	$11.50	0
2016-02-10	$14.75	$15.20	$14.75	$15.00	$11.50	1,525
2016-02-09	$15.10	$15.10	$15.00	$15.00	$11.50	1,400
2016-02-08	$15.25	$15.25	$15.25	$15.25	$11.69	2,400
2016-02-05	$15.65	$15.65	$15.40	$15.40	$11.80	678
2016-02-04	$15.75	$15.75	$15.55	$15.55	$11.92	278
2016-02-03	$16.00	$16.00	$16.00	$16.00	$12.26	8
2016-02-02	$16.00	$16.00	$16.00	$16.00	$12.26	0
2016-02-01	$16.00	$16.00	$16.00	$16.00	$12.26	220
2016-01-29	$15.99	$15.99	$15.99	$15.99	$12.26	200
2016-01-28	$16.00	$16.10	$16.00	$16.10	$12.34	550
2016-01-27	$15.84	$15.84	$15.55	$15.55	$11.92	1,008
2016-01-26	$15.88	$15.88	$15.88	$15.88	$12.17	4
2016-01-25	$15.84	$15.88	$15.84	$15.88	$12.17	400
2016-01-22	$15.25	$15.43	$15.25	$15.25	$11.69	2,820
2016-01-21	$15.15	$15.15	$15.15	$15.15	$11.61	95
2016-01-20	$15.15	$15.15	$15.15	$15.15	$11.61	135
2016-01-19	$15.45	$15.45	$15.45	$15.45	$11.84	1,270
2016-01-15	$15.12	$15.45	$15.12	$15.40	$11.80	6,027
2016-01-14	$16.00	$16.00	$16.00	$16.00	$12.26	35
2016-01-13	$16.00	$16.00	$16.00	$16.00	$12.26	0
2016-01-12	$16.00	$16.00	$16.00	$16.00	$12.26	500
2016-01-11	$16.15	$16.15	$16.15	$16.15	$12.38	23
2016-01-08	$16.15	$16.15	$16.00	$16.15	$12.38	1,295
2016-01-07	$15.10	$16.50	$15.10	$16.10	$12.34	3,561
2016-01-06	$16.15	$16.23	$16.15	$16.23	$12.44	2,500
2016-01-05	$16.00	$16.25	$16.00	$16.23	$12.44	5,089
2016-01-04	$16.20	$16.25	$16.20	$16.25	$12.45	8,148
2015-12-31	$16.00	$16.55	$16.00	$16.30	$12.49	6,059
2015-12-30	$15.50	$16.35	$15.50	$16.00	$12.26	3,236
2015-12-29	$15.96	$15.96	$15.93	$15.93	$12.21	416
2015-12-28	$16.00	$16.00	$16.00	$16.00	$12.26	1,023
2015-12-24	$15.40	$15.40	$15.40	$15.40	$11.80	10
2015-12-23	$15.70	$16.25	$15.40	$15.40	$11.80	4,505
2015-12-22	$15.55	$15.85	$15.55	$15.70	$12.03	6,904
2015-12-21	$15.85	$15.85	$15.85	$15.85	$12.15	400
2015-12-18	$16.00	$16.00	$16.00	$16.00	$12.26	833
2015-12-17	$16.25	$16.25	$16.25	$16.25	$12.45	2
2015-12-16	$15.87	$16.25	$15.85	$16.25	$12.45	1,065
2015-12-15	$16.00	$16.00	$16.00	$16.00	$12.26	0
2015-12-14	$16.00	$16.00	$16.00	$16.00	$12.26	0
2015-12-11	$16.35	$16.35	$16.00	$16.00	$12.26	2,732
2015-12-10	$16.35	$16.35	$16.35	$16.35	$12.53	100
2015-12-09	$16.00	$16.00	$16.00	$16.00	$12.26	80
2015-12-08	$16.18	$16.18	$16.00	$16.00	$12.26	8,187
2015-12-07	$16.48	$16.48	$16.35	$16.35	$12.53	5,532
2015-12-04	$16.40	$16.40	$16.30	$16.30	$12.49	6,800
2015-12-03	$16.30	$16.35	$16.30	$16.35	$12.42	7,030
2015-12-02	$16.55	$16.55	$16.21	$16.40	$12.46	11,400
2015-12-01	$16.45	$16.45	$16.45	$16.45	$12.50	1,110
2015-11-30	$16.25	$16.25	$16.21	$16.21	$12.32	5,632
2015-11-27	$16.15	$16.15	$16.15	$16.15	$12.27	20
2015-11-25	$16.00	$16.15	$15.95	$16.15	$12.27	11,180
2015-11-24	$15.29	$15.95	$15.29	$15.95	$12.12	2,350
2015-11-23	$15.20	$15.25	$15.20	$15.25	$11.59	2,000
2015-11-20	$15.15	$15.15	$15.15	$15.15	$11.51	3,075
2015-11-19	$15.20	$15.20	$15.10	$15.10	$11.47	2,300
2015-11-18	$15.10	$15.10	$15.00	$15.05	$11.00	3,035
2015-11-17	$15.05	$15.05	$14.95	$14.95	$10.93	4,400
2015-11-16	$14.55	$15.05	$14.40	$14.75	$10.78	2,430
2015-11-13	$14.40	$14.50	$13.65	$14.00	$10.23	5,774
2015-11-12	$13.35	$14.50	$13.29	$14.50	$10.60	40,680
2015-11-11	$13.35	$13.35	$13.30	$13.35	$9.76	4,800
2015-11-10	$13.45	$13.45	$13.20	$13.20	$9.65	1,535
2015-11-09	$13.55	$13.55	$13.49	$13.49	$9.86	1,400
2015-11-06	$13.60	$13.61	$13.54	$13.55	$9.90	8,490
2015-11-05	$13.68	$13.68	$13.54	$13.54	$9.90	5,500
2015-11-04	$13.71	$13.74	$13.60	$13.68	$10.00	2,457
2015-11-03	$13.74	$13.78	$13.74	$13.78	$10.07	2,704
2015-11-02	$13.75	$13.75	$13.74	$13.74	$10.04	2,300
2015-10-30	$13.77	$13.79	$13.65	$13.79	$10.08	1,500
2015-10-29	$13.79	$13.79	$13.78	$13.78	$10.07	2,429
2015-10-28	$14.05	$14.05	$13.86	$13.89	$10.15	6,980
2015-10-27	$14.05	$14.05	$14.05	$14.05	$10.27	0
2015-10-26	$14.19	$14.19	$14.05	$14.05	$10.27	3,615
2015-10-23	$14.09	$14.21	$14.09	$14.10	$10.31	6,797
2015-10-22	$14.15	$14.15	$14.13	$14.13	$10.33	3,542
2015-10-21	$14.10	$14.15	$14.10	$14.10	$10.31	4,500
2015-10-20	$14.10	$14.10	$14.10	$14.10	$10.31	100
2015-10-19	$14.05	$14.05	$14.05	$14.05	$10.27	400
2015-10-16	$14.10	$14.10	$14.10	$14.10	$10.31	101
2015-10-15	$14.05	$14.05	$14.05	$14.05	$10.27	1
2015-10-14	$14.05	$14.05	$14.05	$14.05	$10.27	0
2015-10-13	$14.05	$14.05	$14.05	$14.05	$10.27	1,200
2015-10-12	$14.10	$14.10	$14.10	$14.10	$10.31	1,300
2015-10-09	$14.00	$14.00	$13.95	$14.00	$10.23	4,090
2015-10-08	$14.05	$14.05	$14.04	$14.04	$10.26	1,007
2015-10-07	$14.01	$14.15	$14.00	$14.15	$10.34	8,446
2015-10-06	$14.00	$14.00	$14.00	$14.00	$10.23	4,000
2015-10-05	$14.10	$14.10	$14.02	$14.10	$10.31	5,685
2015-10-02	$14.00	$14.01	$14.00	$14.00	$10.23	6,215
2015-10-01	$14.01	$14.02	$14.00	$14.02	$10.25	4,400
2015-09-30	$14.10	$14.10	$14.01	$14.10	$10.31	2,750
2015-09-29	$14.03	$14.03	$14.03	$14.03	$10.25	100
2015-09-28	$14.00	$14.00	$14.00	$14.00	$10.23	1,948
2015-09-25	$14.00	$14.00	$14.00	$14.00	$10.23	1,006
2015-09-24	$14.00	$14.00	$14.00	$14.00	$10.23	2,300
2015-09-23	$14.05	$14.05	$14.05	$14.05	$10.27	0
2015-09-22	$14.05	$14.05	$14.00	$14.05	$10.27	2,584
2015-09-21	$14.13	$14.13	$14.00	$14.05	$10.27	1,900
2015-09-18	$14.00	$14.00	$14.00	$14.00	$10.23	3,520
2015-09-17	$14.13	$14.13	$14.00	$14.00	$10.23	2,094
2015-09-16	$14.00	$14.05	$13.95	$14.05	$10.27	1,850
2015-09-15	$14.05	$14.05	$14.00	$14.00	$10.23	410
2015-09-14	$14.03	$14.04	$14.00	$14.04	$10.26	1,234
2015-09-11	$14.00	$14.05	$14.00	$14.00	$10.23	1,810
2015-09-10	$14.00	$14.05	$13.95	$14.00	$10.23	6,700
2015-09-09	$14.00	$14.00	$14.00	$14.00	$10.23	1,104
2015-09-08	$14.11	$14.11	$14.11	$14.11	$10.31	2,900
2015-09-04	$14.05	$14.05	$14.05	$14.05	$10.27	0
2015-09-03	$14.05	$14.05	$14.05	$14.05	$10.27	1,040
2015-09-02	$14.01	$14.01	$14.01	$14.01	$10.14	100
2015-09-01	$14.21	$14.21	$14.21	$14.21	$10.28	0
2015-08-31	$14.40	$14.40	$13.40	$14.21	$10.28	2,039

OTC Markets Group Inc - Class A (OTCM) News Headlines

Recent OTC Markets Group Inc - Class A (OTCM) News

Similar Companies to OTC Markets Group Inc - Class A (OTCM) in the None Industry

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

OTC Markets Group Inc - Class A (OTCM) Exchange: OTCQX