RCI Hospitality Holdings Inc (RICK) Stock

Data as of April 25, 2024

$50.82 ($-1.17) -2.25%

RCI Hospitality Holdings Inc - Daily Information

Click for more stock information on RCI Hospitality Holdings Inc.

Daily Information	Data
Date	April 25, 2024
Open	$51.50
Previous Close	$50.82
High	$51.89
Low	$50.71
Adjusted Open	$51.50
Previous Adjusted Close	$50.82
Adjusted High	$51.89
Adjusted Low	$50.71

About RCI Hospitality Holdings Inc (RICK)

RCI Hospitality Holdings, Inc. (formerly known as Rickâs Cabaret International Inc.) is a publicly-traded holding company that owns and operates adult oriented entertainment, hospitality, and lifestyle businesses. The Houston-based company operates over 55 properties throughout the U.S. with a main focus on gentlemanâs clubs. RCI was founded in 1983 with one club. Since its founding and under the steady management of its current CEO, Eric Langan, RCI has grown to become one of the leaders of its industry and to have the lowest employee turnover rate in the industry. Currently, RCI has diversified its portfolio to include nightclub and restaurant activities, along with hospitality and private event services, under various brand names. In addition, the firm actively manages celebrity and live entertainment events. As it has continued to diversify and grow, RCI also takes a stance of being an ethical and responsible provider of adult entertainment and entertainment services.

Invest in RCI Hospitality Holdings Inc (RICK)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for RCI Hospitality Holdings Inc (RICK)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$51.50	$51.89	$50.71	$50.82	$50.82	51,694
2024-04-11	$51.47	$52.47	$50.60	$51.99	$51.99	125,693
2024-04-10	$52.61	$53.57	$50.77	$51.12	$51.12	168,067
2024-04-09	$55.21	$55.43	$54.75	$55.08	$55.08	33,020
2024-04-08	$54.75	$55.64	$54.68	$54.77	$54.77	54,736
2024-04-05	$55.54	$56.14	$54.45	$54.71	$54.71	95,678
2024-04-04	$56.74	$57.99	$55.80	$55.83	$55.83	46,857
2024-04-03	$55.23	$56.26	$55.23	$56.17	$56.17	32,606
2024-04-02	$56.34	$56.34	$55.29	$55.59	$55.59	27,256
2024-04-01	$58.08	$58.56	$56.72	$56.88	$56.88	69,355
2024-03-28	$56.67	$58.14	$56.36	$58.00	$58.00	43,573
2024-03-27	$55.64	$56.78	$55.25	$56.78	$56.78	28,963
2024-03-26	$55.84	$56.09	$54.65	$55.00	$55.00	47,520
2024-03-25	$55.64	$55.99	$55.37	$55.40	$55.40	21,921
2024-03-22	$56.28	$56.35	$55.07	$55.35	$55.35	30,373
2024-03-21	$55.64	$56.26	$55.64	$55.95	$55.95	36,778
2024-03-20	$54.02	$55.67	$53.85	$55.60	$55.60	30,547
2024-03-19	$54.13	$54.25	$53.81	$53.98	$53.98	25,557
2024-03-18	$54.88	$54.94	$54.16	$54.17	$54.17	25,833
2024-03-15	$54.21	$55.25	$54.21	$54.47	$54.47	73,793
2024-03-14	$55.18	$55.26	$54.25	$54.30	$54.30	45,870
2024-03-13	$55.51	$56.20	$55.32	$55.56	$55.50	35,043
2024-03-12	$55.29	$55.86	$55.29	$55.68	$55.68	31,853
2024-03-11	$55.72	$55.89	$55.08	$55.35	$55.35	36,571
2024-03-08	$55.76	$56.22	$55.51	$55.89	$55.89	34,554
2024-03-07	$56.12	$56.60	$55.09	$55.20	$55.20	51,968
2024-03-06	$55.58	$55.76	$54.75	$55.65	$55.65	122,666
2024-03-05	$55.40	$56.23	$55.21	$55.23	$55.23	36,817
2024-03-04	$56.96	$57.05	$55.42	$55.64	$55.64	40,865
2024-03-01	$56.40	$57.50	$55.77	$56.92	$56.92	44,201
2024-02-29	$57.58	$57.58	$55.90	$56.36	$56.36	37,395
2024-02-28	$56.81	$57.43	$56.65	$56.65	$56.65	30,063
2024-02-27	$56.35	$57.90	$56.04	$57.40	$57.40	76,343
2024-02-26	$56.16	$56.60	$55.51	$55.51	$55.51	31,367
2024-02-23	$55.70	$56.43	$55.67	$56.17	$56.17	35,650
2024-02-22	$56.10	$56.37	$55.29	$55.90	$55.90	53,611
2024-02-21	$56.44	$56.45	$55.41	$55.86	$55.86	42,871
2024-02-20	$57.00	$57.28	$56.28	$56.41	$56.41	63,315
2024-02-16	$58.13	$58.26	$57.15	$57.35	$57.35	47,558
2024-02-15	$57.67	$58.76	$57.67	$58.66	$58.66	36,665
2024-02-14	$57.30	$57.91	$56.77	$57.61	$57.61	39,205
2024-02-13	$56.75	$57.31	$55.55	$56.76	$56.76	71,368
2024-02-12	$57.31	$59.04	$56.59	$58.13	$58.13	87,931
2024-02-09	$59.09	$59.09	$53.55	$56.99	$56.99	206,282
2024-02-08	$60.10	$60.79	$59.26	$60.78	$60.78	60,958
2024-02-07	$61.19	$61.19	$59.55	$59.90	$59.90	35,275
2024-02-06	$60.41	$61.28	$60.26	$61.28	$61.28	31,728
2024-02-05	$61.54	$61.94	$59.60	$60.23	$60.23	73,859
2024-02-02	$62.47	$63.40	$62.37	$62.37	$62.37	50,129
2024-02-01	$62.23	$63.21	$61.95	$63.00	$63.00	40,134
2024-01-31	$62.44	$63.64	$61.67	$61.76	$61.76	46,595
2024-01-30	$62.95	$63.20	$62.25	$63.03	$63.03	37,916
2024-01-29	$62.49	$63.08	$61.56	$62.86	$62.86	28,586
2024-01-26	$62.87	$62.94	$61.87	$62.39	$62.39	23,174
2024-01-25	$63.14	$63.14	$62.03	$62.37	$62.37	36,787
2024-01-24	$63.57	$63.76	$62.14	$62.15	$62.15	30,054
2024-01-23	$63.54	$63.75	$62.78	$63.14	$63.14	32,779
2024-01-22	$62.24	$63.30	$61.84	$62.80	$62.80	41,095
2024-01-19	$62.47	$62.47	$60.51	$61.87	$61.87	43,882
2024-01-18	$62.54	$63.03	$61.83	$62.24	$62.24	54,140
2024-01-17	$62.04	$62.75	$61.74	$62.38	$62.38	37,033
2024-01-16	$62.41	$63.28	$61.60	$62.69	$62.69	56,040
2024-01-12	$63.67	$63.67	$62.55	$62.93	$62.93	48,708
2024-01-11	$62.79	$63.19	$62.12	$62.96	$62.96	46,912
2024-01-10	$62.14	$63.87	$62.14	$62.78	$62.78	48,198
2024-01-09	$62.96	$63.30	$61.61	$62.40	$62.40	59,472
2024-01-08	$61.80	$64.48	$61.80	$64.08	$64.08	50,828
2024-01-05	$60.81	$62.29	$60.76	$61.76	$61.76	46,932
2024-01-04	$61.70	$62.33	$61.12	$61.24	$61.24	49,507
2024-01-03	$64.55	$64.55	$61.59	$61.81	$61.81	70,752
2024-01-02	$66.23	$67.14	$64.38	$64.60	$64.60	73,508
2023-12-29	$67.27	$67.56	$66.23	$66.26	$66.26	42,508
2023-12-28	$67.42	$67.89	$67.05	$67.21	$67.21	52,646
2023-12-27	$67.63	$68.26	$67.25	$67.66	$67.66	41,228
2023-12-26	$66.65	$67.80	$66.10	$67.27	$67.27	51,498
2023-12-22	$65.37	$66.46	$65.22	$66.45	$66.45	42,891
2023-12-21	$65.63	$66.25	$65.01	$65.32	$65.32	47,206
2023-12-20	$66.90	$68.00	$65.00	$65.18	$65.18	69,026
2023-12-19	$66.04	$67.25	$65.51	$66.64	$66.64	81,427
2023-12-18	$63.30	$66.34	$63.00	$65.50	$65.50	97,342
2023-12-15	$67.74	$68.80	$60.00	$63.44	$63.44	278,086
2023-12-14	$67.39	$69.40	$66.87	$67.79	$67.79	164,972
2023-12-13	$61.79	$66.34	$61.69	$66.27	$66.21	226,552
2023-12-12	$62.00	$62.44	$61.13	$62.06	$62.01	35,827
2023-12-11	$62.67	$62.87	$61.61	$61.92	$61.87	60,965
2023-12-08	$62.33	$63.15	$62.21	$62.30	$62.24	44,616
2023-12-07	$61.78	$62.50	$61.20	$62.21	$62.15	37,037
2023-12-06	$60.99	$62.40	$60.47	$61.70	$61.65	60,482
2023-12-05	$61.33	$61.33	$60.52	$60.62	$60.57	35,017
2023-12-04	$60.37	$61.51	$60.37	$61.51	$61.46	36,952
2023-12-01	$58.60	$60.74	$58.11	$60.56	$60.56	48,551
2023-11-30	$58.59	$59.00	$58.10	$58.61	$58.61	71,563
2023-11-29	$57.95	$59.09	$57.73	$58.37	$58.37	66,050
2023-11-28	$57.14	$57.67	$56.70	$57.56	$57.56	29,828
2023-11-27	$57.25	$57.80	$56.59	$57.32	$57.32	49,215
2023-11-24	$57.68	$58.23	$57.44	$57.73	$57.73	21,095
2023-11-22	$57.19	$57.70	$56.59	$57.56	$57.56	58,779
2023-11-21	$57.21	$57.21	$55.85	$56.67	$56.67	63,768
2023-11-20	$56.74	$57.60	$56.35	$57.44	$57.44	41,347
2023-11-17	$56.54	$57.06	$55.80	$56.64	$56.64	48,729
2023-11-16	$56.24	$56.58	$54.84	$55.88	$55.88	79,125
2023-11-15	$57.11	$57.71	$56.30	$56.71	$56.71	70,980
2023-11-14	$55.98	$57.43	$55.90	$56.85	$56.85	95,150
2023-11-13	$55.32	$55.49	$54.64	$54.82	$54.82	21,182
2023-11-10	$53.81	$55.42	$53.49	$55.28	$55.28	35,137
2023-11-09	$54.88	$54.88	$53.69	$53.81	$53.81	31,354
2023-11-08	$55.55	$55.58	$54.27	$54.56	$54.56	33,419
2023-11-07	$55.00	$55.28	$54.50	$55.20	$55.20	23,066
2023-11-06	$56.71	$56.99	$55.32	$55.41	$55.41	28,805
2023-11-03	$55.74	$56.89	$55.61	$56.42	$56.42	51,837
2023-11-02	$54.21	$55.18	$54.11	$55.15	$55.15	43,055
2023-11-01	$54.18	$54.18	$52.90	$53.56	$53.56	40,306
2023-10-31	$53.62	$54.83	$53.62	$54.51	$54.51	37,290
2023-10-30	$53.58	$54.48	$53.30	$53.79	$53.79	39,961
2023-10-27	$52.99	$53.14	$52.44	$53.06	$53.06	36,738
2023-10-26	$51.84	$53.20	$51.75	$52.70	$52.70	34,934
2023-10-25	$51.45	$51.80	$50.43	$51.77	$51.77	60,690
2023-10-24	$51.84	$52.33	$50.96	$51.82	$51.82	59,576
2023-10-23	$52.54	$52.71	$51.46	$51.54	$51.54	51,359
2023-10-20	$53.03	$53.09	$51.92	$52.56	$52.56	56,213
2023-10-19	$53.75	$53.89	$52.73	$52.84	$52.84	43,869
2023-10-18	$55.01	$55.01	$53.75	$53.75	$53.75	51,382
2023-10-17	$53.51	$55.31	$53.51	$55.29	$55.29	72,585
2023-10-16	$52.17	$53.89	$52.10	$53.61	$53.61	69,004
2023-10-13	$53.53	$54.72	$51.90	$52.17	$52.17	70,753
2023-10-12	$55.51	$55.51	$52.26	$53.40	$53.40	105,591
2023-10-11	$57.52	$58.00	$54.70	$55.30	$55.30	81,528
2023-10-10	$57.40	$58.80	$57.23	$57.67	$57.67	60,391
2023-10-09	$56.97	$57.99	$56.51	$57.99	$57.99	49,291
2023-10-06	$57.83	$58.20	$56.51	$57.53	$57.53	50,600
2023-10-05	$58.38	$58.57	$57.30	$58.02	$58.02	61,078
2023-10-04	$58.94	$59.47	$58.15	$58.42	$58.42	40,594
2023-10-03	$59.04	$59.12	$58.05	$58.95	$58.95	59,707
2023-10-02	$60.66	$60.82	$59.13	$59.32	$59.32	55,735
2023-09-29	$60.82	$61.11	$60.42	$60.66	$60.66	43,516
2023-09-28	$60.21	$61.59	$60.21	$60.37	$60.37	45,445
2023-09-27	$60.28	$60.90	$59.51	$60.15	$60.15	49,114
2023-09-26	$60.32	$60.39	$59.17	$60.03	$60.03	54,261
2023-09-25	$60.03	$60.63	$59.84	$60.27	$60.27	44,143
2023-09-22	$60.17	$60.55	$59.60	$60.03	$60.03	47,934
2023-09-21	$60.62	$60.62	$59.54	$60.05	$60.05	57,929
2023-09-20	$63.15	$63.45	$61.07	$61.07	$61.07	51,777
2023-09-19	$63.31	$63.71	$62.81	$62.85	$62.85	37,772
2023-09-18	$63.70	$63.98	$63.05	$63.34	$63.34	48,347
2023-09-15	$64.20	$64.23	$63.33	$63.60	$63.60	159,613
2023-09-14	$63.61	$64.42	$63.59	$64.13	$64.13	41,562
2023-09-13	$63.66	$64.33	$63.21	$63.26	$63.20	52,006
2023-09-12	$63.00	$63.98	$62.85	$63.66	$63.60	42,860
2023-09-11	$63.62	$64.00	$62.80	$62.96	$62.90	39,534
2023-09-08	$64.70	$64.96	$63.63	$63.79	$63.73	39,024
2023-09-07	$64.40	$65.29	$63.92	$64.62	$64.56	46,842
2023-09-06	$65.78	$66.50	$64.50	$64.83	$64.77	39,435
2023-09-05	$65.60	$66.50	$65.10	$65.90	$65.84	48,825
2023-09-01	$65.50	$66.35	$65.32	$66.13	$66.13	45,332
2023-08-31	$66.10	$66.75	$65.11	$65.28	$65.28	38,997
2023-08-30	$65.10	$66.40	$65.10	$66.11	$66.11	32,133
2023-08-29	$64.76	$65.64	$64.75	$65.37	$65.37	29,156
2023-08-28	$64.94	$66.14	$64.43	$64.80	$64.80	36,124
2023-08-25	$65.65	$65.97	$64.93	$65.19	$65.19	40,557
2023-08-24	$63.82	$65.78	$63.73	$65.60	$65.60	60,803
2023-08-23	$65.07	$65.07	$63.85	$64.07	$64.07	56,128
2023-08-22	$66.38	$66.40	$64.89	$65.13	$65.13	41,793
2023-08-21	$65.81	$66.47	$65.45	$66.07	$66.07	50,545
2023-08-18	$65.15	$66.66	$65.15	$65.85	$65.85	47,742
2023-08-17	$65.95	$66.37	$65.16	$65.23	$65.23	44,446
2023-08-16	$66.41	$66.91	$65.78	$65.93	$65.93	40,005
2023-08-15	$66.66	$67.78	$66.16	$66.17	$66.17	35,498
2023-08-14	$66.97	$67.09	$65.62	$67.01	$67.01	88,759
2023-08-11	$67.80	$68.49	$66.50	$67.31	$67.31	62,063
2023-08-10	$67.78	$69.78	$65.05	$67.59	$67.59	99,253
2023-08-09	$69.06	$69.59	$68.20	$68.27	$68.27	46,976
2023-08-08	$69.15	$69.15	$67.40	$68.84	$68.84	41,971
2023-08-07	$68.86	$69.24	$68.19	$69.21	$69.21	34,772
2023-08-04	$70.05	$70.33	$68.82	$68.86	$68.86	27,361
2023-08-03	$69.08	$69.84	$68.52	$69.67	$69.67	21,661
2023-08-02	$70.17	$70.47	$69.31	$69.31	$69.31	31,754
2023-08-01	$68.96	$70.85	$68.96	$70.60	$70.60	38,684
2023-07-31	$68.84	$69.88	$68.74	$69.75	$69.75	72,085
2023-07-28	$69.52	$69.62	$68.13	$68.67	$68.67	45,863
2023-07-27	$71.07	$71.10	$68.56	$68.69	$68.69	46,366
2023-07-26	$71.11	$72.00	$70.20	$71.03	$71.03	34,200
2023-07-25	$70.38	$71.47	$70.30	$71.26	$71.26	29,435
2023-07-24	$69.41	$70.81	$69.15	$70.64	$70.64	46,366
2023-07-21	$70.13	$70.13	$69.25	$69.41	$69.41	45,366
2023-07-20	$70.34	$70.34	$69.01	$69.51	$69.51	34,597
2023-07-19	$70.76	$71.38	$70.21	$70.21	$70.21	43,237
2023-07-18	$70.57	$71.71	$70.43	$70.70	$70.70	42,345
2023-07-17	$69.99	$71.38	$69.99	$70.62	$70.62	47,332
2023-07-14	$69.28	$70.19	$68.90	$69.83	$69.83	51,688
2023-07-13	$69.59	$70.28	$68.50	$69.37	$69.37	86,474
2023-07-12	$70.71	$72.70	$68.83	$68.91	$68.91	120,617
2023-07-11	$76.00	$76.00	$69.70	$71.12	$71.12	189,379
2023-07-10	$75.50	$77.68	$75.50	$77.37	$77.37	31,005
2023-07-07	$76.06	$77.09	$75.73	$75.89	$75.89	35,218
2023-07-06	$75.49	$75.94	$74.13	$75.64	$75.64	25,757
2023-07-05	$76.30	$76.51	$74.65	$76.08	$76.08	33,456
2023-07-03	$75.54	$76.59	$75.54	$76.44	$76.44	18,741
2023-06-30	$76.13	$76.23	$75.18	$75.99	$75.99	22,876
2023-06-29	$75.03	$76.15	$75.03	$75.39	$75.39	17,993
2023-06-28	$75.18	$75.22	$73.96	$74.91	$74.91	24,816
2023-06-27	$73.80	$75.39	$73.80	$74.87	$74.87	20,999
2023-06-26	$72.62	$74.35	$72.62	$73.72	$73.72	37,921
2023-06-23	$74.52	$74.77	$72.68	$72.94	$72.94	80,332
2023-06-22	$76.00	$76.35	$75.37	$75.38	$75.38	36,858
2023-06-21	$77.00	$77.56	$76.15	$76.99	$76.99	22,985
2023-06-20	$76.52	$77.53	$76.16	$77.06	$77.06	23,791
2023-06-16	$78.15	$78.21	$76.18	$76.55	$76.55	63,237
2023-06-15	$76.62	$77.91	$75.55	$77.44	$77.44	37,194
2023-06-14	$78.26	$79.19	$76.93	$77.11	$77.11	33,075
2023-06-13	$77.55	$79.01	$77.27	$77.71	$77.71	41,592
2023-06-12	$76.87	$77.87	$76.70	$77.46	$77.46	36,110
2023-06-09	$77.69	$77.69	$76.36	$76.96	$76.96	32,354
2023-06-08	$77.95	$78.63	$77.32	$77.68	$77.68	43,073
2023-06-07	$78.36	$79.46	$77.16	$78.20	$78.20	39,455
2023-06-06	$76.32	$78.28	$76.32	$77.85	$77.85	47,824
2023-06-05	$75.76	$76.51	$74.68	$75.55	$75.55	32,734
2023-06-02	$74.50	$76.61	$74.38	$76.55	$76.55	47,552
2023-06-01	$72.10	$73.95	$70.93	$73.44	$73.44	48,433
2023-05-31	$73.61	$74.95	$70.66	$72.23	$72.23	104,618
2023-05-30	$74.74	$75.30	$73.00	$73.48	$73.48	32,494
2023-05-26	$74.01	$75.16	$73.23	$74.74	$74.74	27,948
2023-05-25	$76.25	$76.50	$73.37	$74.39	$74.39	46,189
2023-05-24	$76.25	$77.08	$75.04	$76.74	$76.74	38,648
2023-05-23	$76.40	$77.70	$75.70	$76.42	$76.42	47,501
2023-05-22	$74.99	$78.00	$74.99	$76.40	$76.40	69,828
2023-05-19	$76.99	$76.99	$74.11	$74.23	$74.23	36,714
2023-05-18	$74.65	$76.30	$74.29	$76.04	$76.04	35,191
2023-05-17	$73.02	$74.94	$72.73	$74.73	$74.73	34,361
2023-05-16	$73.19	$73.19	$71.90	$72.40	$72.40	32,316
2023-05-15	$72.50	$74.44	$72.50	$73.45	$73.45	29,207
2023-05-12	$73.25	$73.94	$71.52	$72.22	$72.22	61,862
2023-05-11	$78.06	$78.06	$71.01	$73.23	$73.23	80,232
2023-05-10	$77.10	$77.76	$75.57	$76.42	$76.42	50,095
2023-05-09	$75.27	$76.60	$75.27	$76.09	$76.09	34,360
2023-05-08	$74.86	$75.77	$74.14	$75.33	$75.33	36,680
2023-05-05	$74.19	$75.01	$73.53	$74.83	$74.83	42,359
2023-05-04	$73.46	$73.46	$71.35	$73.10	$73.10	72,467
2023-05-03	$72.87	$75.25	$72.87	$73.86	$73.86	42,861
2023-05-02	$74.37	$74.87	$72.29	$72.47	$72.47	60,987
2023-05-01	$74.90	$75.78	$74.08	$74.64	$74.64	29,150
2023-04-28	$74.12	$76.11	$74.07	$74.90	$74.90	39,243
2023-04-27	$73.08	$74.87	$72.78	$74.48	$74.48	32,544
2023-04-26	$73.44	$73.72	$72.79	$72.92	$72.92	30,381
2023-04-25	$74.04	$74.22	$72.78	$73.23	$73.23	49,147
2023-04-24	$74.65	$75.35	$74.14	$74.55	$74.55	29,875
2023-04-21	$74.40	$75.29	$74.29	$74.95	$74.95	39,104
2023-04-20	$74.58	$75.29	$74.07	$74.49	$74.49	37,588
2023-04-19	$75.71	$75.92	$74.52	$74.81	$74.81	37,335
2023-04-18	$75.76	$76.47	$75.22	$75.74	$75.74	40,251
2023-04-17	$75.16	$76.11	$75.11	$75.34	$75.34	46,546
2023-04-14	$75.46	$76.04	$74.20	$75.16	$75.16	31,324
2023-04-13	$74.72	$75.25	$74.20	$75.19	$75.19	35,879
2023-04-12	$76.43	$76.43	$73.79	$73.96	$73.96	52,375
2023-04-11	$75.63	$76.71	$75.13	$76.10	$76.10	39,228
2023-04-10	$75.03	$76.47	$74.25	$75.40	$75.40	40,626
2023-04-06	$74.36	$75.50	$73.60	$74.94	$74.94	42,528
2023-04-05	$75.10	$75.11	$73.34	$74.08	$74.08	67,594
2023-04-04	$77.22	$77.22	$75.01	$75.01	$75.01	48,503
2023-04-03	$77.81	$78.60	$76.34	$77.46	$77.46	63,554
2023-03-31	$76.53	$78.25	$76.40	$78.17	$78.17	143,304
2023-03-30	$77.41	$77.68	$75.91	$76.00	$76.00	46,001
2023-03-29	$77.89	$78.03	$75.76	$77.25	$77.25	71,810
2023-03-28	$76.56	$77.92	$76.44	$77.42	$77.42	58,855
2023-03-27	$77.50	$78.11	$76.16	$77.12	$77.12	56,387
2023-03-24	$75.53	$77.31	$74.50	$77.27	$77.27	63,841
2023-03-23	$78.36	$79.31	$75.80	$76.39	$76.39	65,375
2023-03-22	$80.27	$81.15	$77.73	$77.86	$77.86	76,907
2023-03-21	$80.50	$81.41	$80.13	$80.36	$80.36	52,481
2023-03-20	$78.74	$80.28	$77.79	$79.01	$79.01	78,084
2023-03-17	$80.69	$81.56	$77.56	$78.25	$78.25	104,961
2023-03-16	$79.20	$82.11	$78.55	$81.54	$81.54	58,408
2023-03-15	$79.59	$80.50	$78.30	$80.26	$80.26	72,201
2023-03-14	$81.10	$82.45	$80.39	$81.27	$81.27	62,198
2023-03-13	$79.89	$80.10	$77.34	$79.28	$79.22	98,565
2023-03-10	$83.07	$83.07	$79.59	$80.92	$80.86	102,581
2023-03-09	$86.01	$86.31	$83.12	$83.26	$83.20	81,969
2023-03-08	$87.29	$87.29	$84.40	$85.95	$85.89	61,870
2023-03-07	$86.87	$87.79	$86.17	$87.04	$86.98	81,089
2023-03-06	$87.49	$87.71	$85.85	$86.97	$86.91	84,182
2023-03-03	$86.31	$87.43	$85.52	$87.43	$87.43	47,082
2023-03-02	$85.25	$86.05	$84.63	$85.73	$85.73	56,523
2023-03-01	$84.09	$86.92	$83.57	$85.55	$85.55	95,699
2023-02-28	$82.50	$84.83	$82.24	$83.77	$83.77	74,254
2023-02-27	$86.95	$87.48	$81.80	$82.48	$82.48	93,941
2023-02-24	$83.90	$86.50	$83.51	$86.28	$86.28	61,924
2023-02-23	$86.30	$86.96	$83.80	$84.71	$84.71	91,883
2023-02-22	$83.78	$86.07	$83.78	$85.67	$85.67	77,417
2023-02-21	$83.02	$83.99	$82.00	$83.42	$83.42	83,235
2023-02-17	$87.81	$88.45	$82.18	$83.07	$83.07	158,117
2023-02-16	$84.84	$89.25	$84.11	$87.40	$87.40	82,616
2023-02-15	$85.80	$86.91	$83.50	$85.05	$85.05	115,642
2023-02-14	$86.75	$87.95	$85.99	$85.99	$85.99	81,978
2023-02-13	$82.07	$87.42	$81.52	$87.00	$87.00	124,014
2023-02-10	$87.00	$87.00	$78.51	$81.52	$81.52	243,678
2023-02-09	$90.96	$91.32	$87.23	$88.03	$88.03	99,579
2023-02-08	$93.50	$94.38	$89.87	$89.93	$89.93	83,849
2023-02-07	$92.90	$94.01	$91.98	$93.71	$93.71	56,480
2023-02-06	$93.44	$93.89	$92.54	$93.21	$93.21	59,077
2023-02-03	$92.55	$93.53	$91.95	$93.44	$93.44	51,804
2023-02-02	$90.20	$92.86	$90.20	$92.86	$92.86	65,224
2023-02-01	$90.85	$91.13	$87.86	$89.75	$89.75	95,558
2023-01-31	$89.40	$92.06	$89.20	$90.79	$90.79	89,814
2023-01-30	$93.26	$94.12	$89.11	$89.26	$89.26	89,190
2023-01-27	$93.48	$95.70	$93.17	$94.16	$94.16	54,217
2023-01-26	$94.70	$94.77	$93.31	$93.42	$93.42	49,708
2023-01-25	$93.07	$94.83	$92.50	$94.11	$94.11	52,055
2023-01-24	$92.85	$94.24	$92.30	$93.69	$93.69	51,610
2023-01-23	$94.07	$94.22	$92.50	$93.37	$93.37	50,713
2023-01-20	$93.04	$94.58	$92.43	$93.91	$93.91	61,074
2023-01-19	$92.00	$92.50	$91.09	$91.67	$91.67	70,846
2023-01-18	$94.83	$95.62	$92.30	$92.43	$92.43	60,804
2023-01-17	$95.18	$96.87	$94.63	$94.66	$94.66	64,718
2023-01-13	$96.24	$96.97	$94.21	$95.10	$95.10	119,136
2023-01-12	$97.45	$97.45	$96.00	$96.47	$96.47	79,783
2023-01-11	$92.67	$97.17	$92.67	$96.97	$96.97	77,513
2023-01-10	$91.36	$94.21	$90.00	$92.67	$92.67	121,251
2023-01-09	$94.05	$94.89	$91.24	$91.36	$91.36	111,584
2023-01-06	$89.05	$93.94	$88.89	$93.61	$93.61	110,967
2023-01-05	$90.88	$90.88	$88.23	$88.55	$88.55	101,777
2023-01-04	$90.39	$92.45	$89.40	$91.46	$91.46	90,585
2023-01-03	$94.55	$94.55	$89.80	$90.39	$90.39	114,137
2022-12-30	$93.51	$94.60	$92.91	$93.19	$93.19	86,799
2022-12-29	$92.49	$95.18	$92.31	$94.45	$94.45	99,411
2022-12-28	$94.37	$94.41	$91.18	$91.75	$91.75	82,434
2022-12-27	$95.86	$96.78	$93.61	$94.85	$94.85	76,126
2022-12-23	$91.98	$96.10	$91.98	$95.34	$95.34	65,267
2022-12-22	$95.02	$95.25	$90.93	$92.52	$92.52	58,189
2022-12-21	$93.22	$96.67	$93.22	$94.97	$94.97	97,914
2022-12-20	$90.87	$93.09	$90.04	$92.16	$92.16	92,802
2022-12-19	$93.28	$94.28	$90.31	$90.57	$90.57	128,047
2022-12-16	$92.03	$94.85	$91.49	$93.26	$93.26	136,426
2022-12-15	$92.45	$96.63	$90.71	$92.56	$92.56	242,999
2022-12-14	$87.00	$90.12	$86.64	$87.14	$87.14	98,330
2022-12-13	$87.40	$89.63	$85.04	$87.02	$86.97	113,642
2022-12-12	$83.87	$84.96	$82.80	$84.41	$84.41	60,631
2022-12-09	$82.83	$84.20	$81.91	$83.63	$83.63	48,147
2022-12-08	$84.15	$85.56	$81.58	$83.05	$83.05	57,732
2022-12-07	$86.15	$86.91	$83.61	$84.01	$84.01	50,715
2022-12-06	$86.65	$87.27	$85.42	$86.33	$86.33	78,780
2022-12-05	$89.79	$90.28	$86.55	$87.06	$87.06	69,802
2022-12-02	$90.32	$90.61	$87.30	$89.91	$89.91	84,463
2022-12-01	$91.02	$92.10	$89.69	$91.07	$91.07	67,590
2022-11-30	$91.23	$92.30	$90.29	$91.02	$91.02	108,512
2022-11-29	$89.73	$92.07	$89.73	$91.07	$91.07	64,421
2022-11-28	$88.85	$90.04	$88.01	$88.18	$88.18	47,962
2022-11-25	$88.98	$90.26	$88.80	$88.85	$88.85	33,193
2022-11-23	$89.03	$89.77	$87.16	$88.64	$88.64	49,346
2022-11-22	$87.21	$89.07	$85.13	$89.07	$89.07	39,250
2022-11-21	$87.22	$87.76	$85.33	$86.58	$86.58	65,405
2022-11-18	$88.00	$89.00	$85.33	$86.88	$86.88	65,439
2022-11-17	$84.04	$86.49	$83.77	$86.43	$86.43	45,415
2022-11-16	$83.62	$85.02	$83.17	$84.87	$84.87	36,696
2022-11-15	$84.92	$86.80	$83.67	$84.17	$84.17	42,929
2022-11-14	$82.82	$85.20	$82.21	$83.50	$83.50	36,602
2022-11-11	$84.12	$84.50	$82.36	$83.34	$83.34	51,396
2022-11-10	$83.64	$84.17	$81.52	$83.69	$83.69	47,121
2022-11-09	$80.53	$82.42	$79.69	$80.18	$80.18	56,820
2022-11-08	$81.77	$83.25	$79.80	$80.96	$80.96	46,390
2022-11-07	$79.83	$81.22	$78.76	$81.15	$81.15	52,937
2022-11-04	$80.67	$81.26	$78.49	$79.28	$79.28	50,369
2022-11-03	$78.91	$80.54	$77.86	$79.55	$79.55	44,535
2022-11-02	$83.91	$83.91	$79.26	$79.46	$79.46	59,488
2022-11-01	$85.61	$85.61	$83.06	$83.90	$83.90	48,737
2022-10-31	$83.19	$85.71	$83.00	$84.43	$84.43	57,008
2022-10-28	$81.64	$84.00	$80.36	$83.91	$83.91	41,913
2022-10-27	$81.61	$82.73	$80.87	$81.44	$81.44	40,075
2022-10-26	$82.85	$83.67	$81.09	$81.09	$81.09	52,228
2022-10-25	$79.98	$83.31	$79.77	$82.14	$82.14	65,052
2022-10-24	$79.38	$80.48	$77.99	$80.02	$80.02	55,783
2022-10-21	$77.47	$78.90	$76.53	$78.77	$78.77	62,965
2022-10-20	$77.46	$78.75	$75.55	$76.84	$76.84	57,436
2022-10-19	$76.60	$77.83	$75.49	$77.12	$77.12	40,449
2022-10-18	$76.95	$78.42	$75.63	$76.93	$76.93	38,615
2022-10-17	$74.80	$76.07	$73.85	$75.93	$75.93	56,204
2022-10-14	$76.56	$76.74	$73.04	$73.04	$73.04	76,874
2022-10-13	$70.85	$76.33	$69.88	$76.08	$76.08	153,220
2022-10-12	$69.14	$72.33	$68.63	$72.15	$72.15	73,604
2022-10-11	$67.91	$70.55	$66.43	$69.16	$69.16	66,556
2022-10-10	$68.04	$68.89	$66.93	$67.62	$67.62	45,327
2022-10-07	$68.11	$69.04	$67.34	$68.04	$68.04	44,765
2022-10-06	$69.18	$70.97	$68.95	$69.11	$69.11	52,011
2022-10-05	$68.03	$69.86	$68.03	$69.39	$69.39	48,480
2022-10-04	$67.85	$69.48	$66.14	$69.44	$69.44	50,568
2022-10-03	$65.21	$66.47	$64.80	$66.10	$66.10	73,676
2022-09-30	$64.53	$65.98	$63.80	$65.34	$65.34	174,632
2022-09-29	$66.70	$66.70	$64.16	$65.09	$65.09	66,547
2022-09-28	$65.20	$67.37	$63.98	$67.10	$67.10	63,034
2022-09-27	$65.14	$65.87	$64.25	$65.20	$65.20	71,413
2022-09-26	$63.19	$64.99	$62.80	$63.94	$63.94	76,333
2022-09-23	$63.61	$64.55	$61.50	$63.01	$63.01	81,268
2022-09-22	$66.75	$67.48	$64.05	$64.89	$64.89	65,841
2022-09-21	$69.38	$69.78	$67.20	$67.31	$67.31	37,633
2022-09-20	$69.48	$70.33	$68.10	$69.12	$69.12	50,324
2022-09-19	$67.28	$70.51	$67.28	$70.15	$70.15	50,819
2022-09-16	$69.45	$69.45	$67.12	$68.28	$68.28	92,386
2022-09-15	$70.11	$72.61	$70.02	$70.62	$70.62	63,698
2022-09-14	$68.15	$70.25	$67.46	$70.12	$70.12	63,805
2022-09-13	$67.47	$69.97	$66.90	$68.26	$68.26	63,153
2022-09-12	$67.72	$69.57	$66.87	$69.19	$69.19	63,087
2022-09-09	$66.63	$67.84	$66.63	$67.44	$67.39	56,893
2022-09-08	$65.81	$67.17	$65.81	$66.17	$66.17	44,889
2022-09-07	$64.95	$66.80	$64.39	$66.68	$66.68	50,479
2022-09-06	$64.90	$66.43	$63.01	$65.05	$65.05	70,208
2022-09-02	$65.62	$66.83	$64.15	$64.80	$64.80	46,285
2022-09-01	$64.68	$65.22	$63.51	$65.01	$65.01	49,116
2022-08-31	$66.19	$66.65	$65.13	$65.21	$65.21	44,192
2022-08-30	$67.01	$67.53	$65.10	$65.89	$65.89	54,020
2022-08-29	$66.00	$67.48	$65.60	$66.79	$66.79	85,158
2022-08-26	$71.08	$71.24	$67.06	$67.10	$67.10	66,747
2022-08-25	$72.34	$73.36	$71.33	$71.52	$71.52	87,580
2022-08-24	$70.07	$72.09	$69.75	$71.62	$71.62	67,736
2022-08-23	$70.77	$72.47	$70.26	$70.44	$70.44	75,588
2022-08-22	$69.76	$71.23	$69.49	$70.27	$70.27	64,372
2022-08-19	$70.58	$71.26	$70.15	$70.84	$70.84	52,814
2022-08-18	$70.30	$72.20	$69.67	$72.07	$72.07	52,561
2022-08-17	$72.80	$72.80	$69.50	$70.34	$70.34	76,812
2022-08-16	$69.25	$73.93	$69.25	$73.71	$73.71	122,221
2022-08-15	$69.87	$71.24	$68.70	$69.54	$69.54	82,240
2022-08-12	$67.35	$71.09	$67.35	$70.85	$70.85	102,179
2022-08-11	$67.41	$68.95	$66.38	$67.55	$67.55	127,426
2022-08-10	$62.00	$66.82	$62.00	$66.36	$66.36	146,854
2022-08-09	$61.48	$61.98	$60.06	$61.38	$61.38	84,478
2022-08-08	$60.25	$62.83	$59.25	$61.61	$61.61	138,364
2022-08-05	$58.67	$60.48	$58.60	$58.62	$58.62	42,495
2022-08-04	$60.10	$60.15	$58.52	$59.84	$59.84	57,375
2022-08-03	$58.92	$60.69	$58.92	$60.20	$60.20	60,091
2022-08-02	$57.00	$59.26	$56.49	$58.83	$58.83	64,492
2022-08-01	$56.84	$58.19	$56.20	$57.45	$57.45	48,158
2022-07-29	$56.18	$57.58	$56.16	$56.96	$56.96	47,978
2022-07-28	$55.24	$56.58	$54.62	$56.22	$56.22	45,004
2022-07-27	$53.63	$55.27	$53.63	$54.78	$54.78	37,824
2022-07-26	$52.99	$53.10	$51.78	$52.80	$52.80	44,444
2022-07-25	$54.87	$55.22	$53.12	$53.58	$53.58	74,091
2022-07-22	$56.24	$56.24	$54.08	$54.99	$54.99	61,808
2022-07-21	$56.01	$56.01	$55.03	$55.67	$55.67	47,559
2022-07-20	$55.92	$56.30	$55.26	$56.22	$56.22	80,025
2022-07-19	$54.66	$57.16	$53.97	$56.18	$56.18	86,533
2022-07-18	$53.31	$55.95	$52.81	$53.72	$53.72	145,686
2022-07-15	$51.52	$53.02	$49.38	$52.66	$52.66	268,632
2022-07-14	$52.20	$52.44	$49.79	$50.37	$50.37	86,432
2022-07-13	$50.40	$53.71	$49.59	$53.15	$53.15	109,500
2022-07-12	$51.74	$53.42	$50.75	$51.79	$51.79	145,798
2022-07-11	$49.45	$51.96	$48.47	$51.47	$51.47	133,488
2022-07-08	$50.36	$50.98	$49.73	$49.95	$49.95	36,430
2022-07-07	$49.02	$51.00	$49.02	$50.76	$50.76	67,061
2022-07-06	$50.23	$50.37	$48.50	$48.73	$48.73	47,334
2022-07-05	$48.66	$50.50	$47.74	$50.13	$50.13	53,276
2022-07-01	$48.09	$49.65	$48.09	$49.57	$49.57	50,846
2022-06-30	$47.46	$48.84	$46.71	$48.36	$48.36	49,090
2022-06-29	$48.76	$48.76	$47.20	$48.46	$48.46	53,663
2022-06-28	$50.33	$51.29	$48.60	$48.76	$48.76	59,030
2022-06-27	$49.32	$50.79	$49.29	$50.04	$50.04	74,633
2022-06-24	$48.74	$50.62	$48.74	$49.68	$49.68	158,339
2022-06-23	$48.28	$49.24	$46.49	$48.46	$48.46	144,352
2022-06-22	$48.15	$49.94	$48.00	$48.23	$48.23	47,569
2022-06-21	$50.81	$51.22	$49.03	$49.13	$49.13	87,695
2022-06-17	$47.92	$50.53	$47.92	$50.16	$50.16	98,022
2022-06-16	$50.50	$50.53	$47.44	$47.82	$47.82	115,232
2022-06-15	$50.34	$52.86	$50.34	$51.87	$51.87	89,068
2022-06-14	$49.94	$50.36	$48.36	$49.92	$49.92	106,086
2022-06-13	$51.27	$51.49	$49.04	$49.52	$49.47	127,545
2022-06-10	$54.89	$54.89	$52.34	$52.83	$52.78	81,483
2022-06-09	$56.62	$56.98	$55.53	$55.99	$55.93	51,490
2022-06-08	$56.75	$57.86	$55.95	$56.79	$56.73	76,030
2022-06-07	$54.56	$57.09	$54.56	$56.93	$56.87	72,050
2022-06-06	$55.37	$56.40	$54.63	$55.37	$55.31	91,693
2022-06-03	$56.38	$57.35	$54.47	$54.80	$54.75	112,275
2022-06-02	$53.71	$57.49	$49.50	$56.69	$56.63	888,443
2022-06-01	$57.66	$57.70	$53.65	$53.87	$53.82	169,063
2022-05-31	$57.11	$58.03	$55.78	$57.73	$57.67	180,044
2022-05-27	$57.30	$58.42	$57.16	$57.90	$57.84	73,432
2022-05-26	$56.53	$58.72	$56.53	$57.32	$57.26	123,183
2022-05-25	$52.06	$56.74	$52.06	$56.36	$56.30	164,085
2022-05-24	$52.50	$52.50	$49.71	$51.58	$51.53	142,495
2022-05-23	$54.13	$54.13	$52.48	$52.96	$52.91	118,185
2022-05-20	$54.42	$54.58	$51.60	$53.72	$53.67	134,984
2022-05-19	$55.54	$56.42	$53.73	$53.91	$53.86	144,598
2022-05-18	$58.87	$60.00	$55.66	$55.96	$55.90	100,864
2022-05-17	$59.48	$60.70	$59.02	$59.97	$59.91	54,343
2022-05-16	$58.50	$59.78	$57.59	$57.91	$57.85	65,199
2022-05-13	$58.90	$59.82	$58.08	$58.51	$58.45	85,922
2022-05-12	$57.65	$58.82	$56.37	$57.60	$57.54	134,100
2022-05-11	$58.77	$61.45	$57.62	$57.64	$57.58	106,058
2022-05-10	$61.90	$62.10	$55.56	$59.11	$59.05	219,793
2022-05-09	$61.52	$61.53	$58.55	$59.40	$59.34	120,387
2022-05-06	$62.50	$63.28	$61.30	$62.12	$62.06	61,002
2022-05-05	$63.94	$64.41	$61.50	$62.43	$62.37	74,531
2022-05-04	$63.94	$64.43	$61.04	$64.18	$64.12	60,706
2022-05-03	$64.90	$64.90	$61.18	$63.64	$63.58	69,200
2022-05-02	$61.96	$64.75	$61.95	$64.55	$64.49	71,526
2022-04-29	$63.62	$64.10	$61.23	$61.96	$61.90	53,241
2022-04-28	$63.47	$64.34	$61.50	$64.09	$64.03	73,134
2022-04-27	$63.00	$64.10	$62.56	$62.82	$62.76	79,171
2022-04-26	$65.53	$66.34	$62.83	$63.08	$63.02	58,841
2022-04-25	$62.92	$66.23	$62.92	$66.11	$66.04	77,653
2022-04-22	$63.99	$65.12	$62.77	$63.09	$63.03	45,697
2022-04-21	$67.92	$68.86	$63.59	$64.13	$64.07	90,046
2022-04-20	$67.60	$69.09	$67.21	$67.41	$67.34	71,735
2022-04-19	$64.47	$67.40	$64.47	$67.06	$66.99	61,246
2022-04-18	$63.60	$64.25	$62.78	$63.95	$63.89	123,025
2022-04-14	$63.31	$65.00	$63.26	$63.50	$63.44	46,923
2022-04-13	$60.40	$63.60	$60.40	$63.20	$63.14	73,268
2022-04-12	$60.21	$64.47	$60.11	$60.63	$60.57	73,155
2022-04-11	$59.26	$60.27	$58.25	$59.56	$59.50	42,956
2022-04-08	$59.66	$61.25	$58.91	$59.35	$59.29	51,855
2022-04-07	$58.83	$60.98	$57.33	$60.08	$60.02	78,867
2022-04-06	$60.20	$60.28	$58.08	$58.65	$58.59	62,925
2022-04-05	$62.47	$62.47	$60.05	$60.20	$60.14	50,057
2022-04-04	$61.99	$63.45	$61.90	$62.46	$62.40	51,984
2022-04-01	$62.24	$63.26	$62.00	$62.22	$62.16	50,236
2022-03-31	$61.62	$62.56	$60.71	$61.46	$61.40	83,987
2022-03-30	$62.93	$63.29	$61.18	$61.21	$61.15	32,232
2022-03-29	$62.58	$64.09	$62.58	$63.37	$63.31	49,857
2022-03-28	$62.05	$62.22	$60.44	$61.60	$61.54	65,341
2022-03-25	$62.80	$63.77	$61.94	$62.03	$61.97	52,779
2022-03-24	$62.89	$63.60	$61.92	$63.60	$63.54	30,251
2022-03-23	$62.62	$63.98	$62.00	$62.55	$62.49	57,108
2022-03-22	$63.18	$63.80	$62.43	$62.87	$62.81	51,097
2022-03-21	$63.97	$64.10	$62.06	$62.90	$62.84	52,321
2022-03-18	$61.66	$64.48	$61.66	$64.14	$64.08	115,171
2022-03-17	$60.65	$62.93	$59.88	$62.71	$62.65	68,902
2022-03-16	$61.14	$61.62	$59.98	$61.58	$61.52	74,659
2022-03-15	$59.04	$61.08	$58.68	$59.70	$59.64	63,336
2022-03-14	$58.75	$59.99	$58.09	$58.36	$58.30	63,942
2022-03-11	$61.45	$61.45	$58.77	$58.82	$58.71	46,999
2022-03-10	$59.91	$61.10	$59.65	$60.42	$60.31	58,952
2022-03-09	$60.77	$62.85	$60.74	$61.11	$61.00	74,138
2022-03-08	$59.80	$62.42	$57.61	$59.07	$58.96	136,039
2022-03-07	$63.08	$63.30	$58.99	$59.00	$58.89	120,497
2022-03-04	$63.23	$65.73	$62.01	$63.39	$63.27	62,785
2022-03-03	$65.90	$66.77	$63.00	$63.41	$63.29	72,835
2022-03-02	$64.06	$66.10	$64.06	$65.73	$65.61	78,010
2022-03-01	$64.76	$65.35	$62.80	$63.17	$63.05	65,160
2022-02-28	$66.07	$66.53	$64.16	$64.92	$64.80	103,866
2022-02-25	$64.67	$66.90	$63.09	$66.81	$66.69	88,972
2022-02-24	$59.95	$64.67	$57.97	$64.55	$64.43	148,386
2022-02-23	$64.06	$64.66	$61.45	$61.71	$61.60	60,747
2022-02-22	$63.66	$65.41	$62.37	$63.27	$63.15	78,987
2022-02-18	$62.90	$64.82	$62.90	$64.13	$64.01	72,412
2022-02-17	$65.00	$65.94	$62.76	$62.98	$62.86	109,390
2022-02-16	$67.10	$67.22	$64.77	$65.77	$65.65	125,992
2022-02-15	$67.33	$69.93	$66.65	$67.30	$67.18	111,290
2022-02-14	$66.24	$68.85	$64.05	$65.10	$64.98	126,921
2022-02-11	$73.16	$74.00	$65.90	$66.62	$66.50	272,525
2022-02-10	$78.99	$79.50	$71.00	$73.21	$73.07	242,367
2022-02-09	$76.66	$80.87	$75.48	$80.31	$80.16	122,269
2022-02-08	$72.72	$75.44	$72.49	$75.39	$75.25	75,064
2022-02-07	$71.44	$72.73	$71.44	$72.29	$72.16	48,464
2022-02-04	$69.22	$73.23	$69.00	$70.87	$70.74	65,337
2022-02-03	$69.78	$70.77	$68.62	$69.00	$68.87	59,431
2022-02-02	$72.36	$74.50	$70.31	$70.69	$70.56	81,177
2022-02-01	$70.90	$72.52	$69.44	$72.24	$72.11	99,863
2022-01-31	$66.50	$70.05	$66.50	$69.87	$69.74	70,137
2022-01-28	$66.45	$68.01	$64.37	$66.90	$66.78	124,807
2022-01-27	$70.34	$70.99	$66.00	$66.72	$66.60	90,894
2022-01-26	$72.18	$72.80	$68.71	$69.29	$69.16	91,736
2022-01-25	$71.48	$72.03	$69.23	$71.18	$71.05	68,788
2022-01-24	$71.49	$72.56	$68.41	$72.43	$72.30	169,968
2022-01-21	$74.80	$76.08	$72.25	$72.39	$72.26	74,896
2022-01-20	$77.92	$80.25	$75.10	$75.56	$75.42	62,408
2022-01-19	$83.17	$83.17	$77.50	$78.10	$77.96	88,099
2022-01-18	$84.14	$85.10	$83.09	$83.26	$83.11	39,100
2022-01-14	$84.10	$85.26	$82.95	$84.95	$84.79	40,288
2022-01-13	$85.44	$87.64	$84.51	$84.51	$84.35	40,136
2022-01-12	$88.89	$88.89	$84.66	$85.01	$84.85	52,402
2022-01-11	$87.18	$90.51	$86.18	$88.89	$88.73	58,424
2022-01-10	$91.15	$91.15	$84.74	$87.78	$87.62	83,115
2022-01-07	$91.79	$94.33	$90.02	$91.04	$90.87	81,807
2022-01-06	$88.25	$92.25	$87.84	$91.33	$91.16	72,157
2022-01-05	$87.41	$91.38	$86.02	$88.42	$88.26	153,168
2022-01-04	$81.42	$89.29	$81.42	$87.98	$87.82	141,106
2022-01-03	$78.04	$83.16	$78.03	$80.11	$79.96	78,983
2021-12-31	$77.26	$78.52	$76.72	$77.88	$77.74	87,023
2021-12-30	$73.72	$78.84	$73.72	$77.49	$77.35	73,268
2021-12-29	$74.98	$74.98	$72.65	$73.39	$73.25	38,323
2021-12-28	$75.69	$78.08	$74.61	$75.31	$75.17	41,911
2021-12-27	$73.11	$76.24	$72.50	$75.82	$75.68	53,480
2021-12-23	$71.78	$73.44	$71.58	$72.69	$72.56	28,775
2021-12-22	$69.45	$72.48	$69.30	$71.80	$71.67	37,490
2021-12-21	$65.47	$69.20	$65.47	$69.00	$68.87	51,333
2021-12-20	$63.83	$64.90	$62.68	$64.88	$64.76	96,042
2021-12-17	$62.64	$64.60	$60.95	$63.67	$63.55	60,285
2021-12-16	$65.33	$65.33	$61.79	$62.59	$62.47	44,809
2021-12-15	$67.00	$67.64	$61.60	$64.77	$64.65	136,717
2021-12-14	$61.30	$63.17	$61.30	$62.76	$62.64	118,015
2021-12-13	$62.76	$63.68	$60.94	$61.93	$61.78	49,845
2021-12-10	$65.13	$65.74	$63.17	$63.66	$63.50	35,062
2021-12-09	$64.18	$65.70	$63.86	$64.08	$63.92	35,583
2021-12-08	$64.75	$66.00	$64.46	$65.17	$65.01	19,680
2021-12-07	$65.77	$66.85	$63.95	$64.98	$64.82	31,266
2021-12-06	$62.98	$65.05	$60.63	$64.30	$64.14	46,287
2021-12-03	$63.91	$63.91	$60.52	$61.60	$61.45	38,848
2021-12-02	$61.33	$64.00	$61.33	$63.66	$63.50	50,613
2021-12-01	$65.15	$67.04	$60.67	$60.83	$60.68	75,076
2021-11-30	$63.47	$63.79	$60.90	$63.31	$63.15	73,659
2021-11-29	$66.60	$66.88	$63.56	$64.07	$63.91	52,076
2021-11-26	$65.81	$66.33	$62.22	$65.18	$65.02	58,161
2021-11-24	$67.91	$69.24	$65.64	$68.50	$68.33	33,627
2021-11-23	$69.27	$69.77	$67.64	$68.25	$68.08	41,194
2021-11-22	$71.87	$72.52	$69.05	$69.35	$69.18	33,765
2021-11-19	$73.02	$74.27	$70.56	$71.17	$70.99	48,798
2021-11-18	$73.62	$75.58	$72.97	$74.24	$74.06	38,841
2021-11-17	$73.99	$74.59	$73.25	$73.34	$73.16	22,470
2021-11-16	$73.86	$74.81	$72.51	$74.73	$74.54	31,895
2021-11-15	$74.42	$74.72	$72.78	$74.06	$73.88	31,070
2021-11-12	$75.15	$75.15	$72.54	$74.03	$73.85	24,720
2021-11-11	$73.00	$77.00	$73.00	$74.94	$74.75	33,797
2021-11-10	$74.12	$75.83	$72.01	$72.88	$72.70	32,399
2021-11-09	$73.50	$75.00	$72.29	$74.65	$74.46	47,489
2021-11-08	$74.33	$76.64	$72.97	$73.56	$73.38	53,437
2021-11-05	$69.72	$74.99	$68.73	$74.06	$73.88	94,650
2021-11-04	$70.04	$70.04	$68.01	$68.72	$68.55	30,210
2021-11-03	$69.61	$69.98	$68.34	$69.63	$69.46	47,555
2021-11-02	$69.50	$69.95	$68.23	$69.50	$69.33	38,999
2021-11-01	$67.92	$69.69	$67.46	$69.37	$69.20	50,538
2021-10-29	$67.33	$68.19	$66.58	$67.80	$67.63	30,644
2021-10-28	$67.27	$68.40	$66.54	$67.10	$66.93	25,634
2021-10-27	$69.26	$69.61	$66.69	$66.94	$66.77	34,145
2021-10-26	$69.90	$70.72	$68.56	$69.23	$69.06	30,910
2021-10-25	$69.72	$70.30	$69.11	$69.55	$69.38	26,913
2021-10-22	$70.82	$70.82	$69.41	$69.80	$69.63	29,550
2021-10-21	$71.47	$72.74	$70.26	$71.18	$71.00	25,518
2021-10-20	$70.72	$72.34	$69.69	$71.47	$71.29	17,488
2021-10-19	$71.77	$71.99	$70.14	$70.68	$70.50	37,261
2021-10-18	$70.96	$72.28	$70.57	$71.44	$71.26	25,252
2021-10-15	$72.96	$73.08	$70.45	$70.56	$70.38	50,133
2021-10-14	$71.39	$72.98	$70.61	$71.40	$71.22	34,707
2021-10-13	$70.02	$70.59	$67.99	$70.25	$70.07	50,580
2021-10-12	$70.08	$71.92	$69.19	$69.56	$69.39	46,986
2021-10-11	$71.66	$72.40	$68.98	$69.75	$69.58	62,040
2021-10-08	$74.84	$74.84	$71.41	$71.94	$71.76	39,814
2021-10-07	$76.80	$77.51	$73.21	$74.43	$74.24	59,467
2021-10-06	$71.19	$77.03	$71.02	$75.44	$75.25	151,183
2021-10-05	$70.19	$72.77	$70.19	$72.77	$72.59	39,330
2021-10-04	$72.14	$72.14	$69.60	$70.34	$70.16	35,053
2021-10-01	$69.67	$73.45	$68.84	$72.33	$72.15	59,454
2021-09-30	$70.40	$71.78	$67.31	$68.51	$68.34	92,332
2021-09-29	$69.30	$71.05	$68.52	$69.72	$69.55	41,710
2021-09-28	$71.08	$72.00	$68.86	$68.92	$68.75	29,438
2021-09-27	$69.90	$72.32	$69.90	$71.81	$71.63	33,264
2021-09-24	$70.55	$71.95	$69.47	$69.78	$69.61	25,429
2021-09-23	$68.53	$71.69	$68.53	$71.58	$71.40	50,909
2021-09-22	$67.34	$69.73	$67.34	$68.20	$68.03	32,138
2021-09-21	$66.07	$67.06	$64.89	$66.57	$66.40	30,009
2021-09-20	$66.67	$67.67	$64.63	$65.46	$65.30	66,103
2021-09-17	$67.40	$68.80	$66.69	$68.60	$68.43	81,118
2021-09-16	$67.35	$67.99	$66.84	$67.14	$66.97	27,077
2021-09-15	$65.08	$67.65	$64.21	$67.08	$66.91	47,146
2021-09-14	$68.09	$68.09	$65.02	$65.30	$65.14	75,381
2021-09-13	$70.16	$70.16	$66.49	$67.84	$67.67	45,571
2021-09-10	$69.93	$70.76	$68.64	$69.00	$68.83	37,254
2021-09-09	$69.69	$71.83	$69.58	$69.96	$69.75	52,835
2021-09-08	$66.15	$70.00	$66.15	$69.51	$69.30	53,960
2021-09-07	$64.13	$66.11	$63.91	$65.97	$65.77	41,245
2021-09-03	$64.79	$64.79	$63.50	$64.03	$63.83	31,312
2021-09-02	$65.67	$66.50	$64.60	$64.88	$64.68	43,773
2021-09-01	$65.18	$65.18	$63.79	$64.94	$64.74	27,098
2021-08-31	$65.46	$66.63	$64.10	$64.61	$64.41	54,095
2021-08-30	$66.91	$67.42	$65.34	$66.10	$65.90	42,654
2021-08-27	$64.19	$66.84	$64.00	$66.82	$66.61	77,786
2021-08-26	$65.00	$65.38	$63.60	$64.05	$63.85	41,137
2021-08-25	$63.51	$65.35	$61.98	$65.01	$64.81	73,089
2021-08-24	$64.28	$64.97	$60.50	$63.24	$63.05	66,387
2021-08-23	$64.73	$65.04	$62.38	$64.32	$64.12	34,264
2021-08-20	$62.50	$64.75	$61.97	$64.23	$64.03	71,951
2021-08-19	$60.90	$63.24	$59.52	$61.60	$61.41	59,650
2021-08-18	$62.10	$63.76	$61.19	$61.19	$61.00	50,609
2021-08-17	$64.84	$64.84	$61.58	$61.88	$61.69	43,433
2021-08-16	$66.62	$67.74	$65.09	$66.10	$65.90	55,319
2021-08-13	$68.30	$68.35	$66.58	$67.49	$67.28	37,668
2021-08-12	$70.19	$70.19	$67.62	$68.38	$68.17	30,803
2021-08-11	$68.37	$70.31	$67.00	$70.31	$70.09	58,553
2021-08-10	$66.00	$69.61	$65.13	$68.06	$67.85	35,326
2021-08-09	$68.29	$68.29	$65.49	$65.73	$65.53	54,875
2021-08-06	$69.69	$75.00	$67.00	$68.27	$68.06	97,106
2021-08-05	$61.59	$65.36	$61.59	$64.92	$64.72	47,471
2021-08-04	$63.00	$63.58	$61.40	$61.76	$61.57	48,075
2021-08-03	$62.91	$63.86	$61.75	$63.22	$63.03	30,028
2021-08-02	$63.41	$65.44	$62.39	$62.98	$62.79	34,205
2021-07-30	$64.96	$66.07	$61.07	$62.76	$62.57	48,200
2021-07-29	$66.86	$68.00	$65.49	$66.02	$65.82	30,842
2021-07-28	$67.15	$67.15	$64.04	$65.76	$65.56	36,800
2021-07-27	$67.31	$68.13	$65.00	$66.42	$66.22	54,001
2021-07-26	$61.28	$68.55	$61.25	$67.69	$67.48	150,784
2021-07-23	$59.37	$60.53	$58.05	$58.70	$58.52	42,403
2021-07-22	$60.72	$60.72	$58.92	$59.37	$59.19	22,055
2021-07-21	$60.07	$62.27	$60.07	$60.93	$60.74	34,644
2021-07-20	$58.73	$60.20	$57.52	$59.17	$58.99	67,355
2021-07-19	$58.26	$59.85	$55.33	$58.29	$58.11	87,384
2021-07-16	$61.67	$63.58	$59.21	$59.63	$59.45	44,914
2021-07-15	$61.75	$62.60	$59.40	$60.87	$60.68	63,444
2021-07-14	$64.82	$64.91	$61.56	$62.25	$62.06	44,984
2021-07-13	$66.33	$67.01	$64.21	$64.46	$64.26	48,056
2021-07-12	$65.83	$67.40	$65.05	$67.25	$67.04	31,553
2021-07-09	$64.40	$67.10	$63.02	$66.27	$66.07	53,356
2021-07-08	$60.46	$66.12	$59.53	$63.21	$63.02	79,990
2021-07-07	$63.79	$64.34	$61.66	$61.93	$61.74	75,100
2021-07-06	$66.49	$66.89	$62.94	$64.28	$64.08	55,163
2021-07-02	$67.52	$67.70	$65.78	$66.90	$66.69	27,294
2021-07-01	$66.72	$68.55	$66.20	$67.60	$67.39	44,693
2021-06-30	$66.13	$67.38	$65.45	$66.20	$66.00	46,557
2021-06-29	$66.88	$67.73	$66.24	$66.30	$66.10	24,936
2021-06-28	$67.43	$68.30	$65.25	$66.71	$66.51	66,782
2021-06-25	$67.41	$69.62	$66.75	$67.43	$67.22	398,815
2021-06-24	$68.30	$68.76	$67.28	$67.32	$67.11	33,861
2021-06-23	$67.01	$68.49	$65.70	$67.93	$67.72	54,712
2021-06-22	$65.74	$67.75	$64.51	$67.05	$66.84	52,943
2021-06-21	$63.89	$66.03	$63.58	$65.74	$65.54	49,881
2021-06-18	$64.97	$66.33	$62.06	$63.44	$63.25	106,404
2021-06-17	$68.41	$68.46	$64.63	$65.82	$65.62	57,217
2021-06-16	$66.61	$69.32	$65.70	$68.46	$68.25	51,435
2021-06-15	$68.81	$69.16	$66.62	$67.38	$67.17	110,568
2021-06-14	$70.16	$71.60	$68.10	$68.94	$68.73	58,770
2021-06-11	$70.00	$70.58	$68.97	$69.57	$69.36	34,962
2021-06-10	$72.14	$72.96	$69.23	$70.01	$69.80	67,011
2021-06-09	$74.14	$75.22	$71.17	$71.69	$71.43	68,319
2021-06-08	$73.12	$75.76	$72.66	$74.14	$73.87	50,803
2021-06-07	$73.00	$73.88	$71.55	$72.98	$72.71	50,943
2021-06-04	$73.00	$74.89	$70.20	$72.86	$72.59	95,809
2021-06-03	$77.47	$77.47	$74.31	$75.73	$75.45	61,831
2021-06-02	$80.40	$80.52	$78.05	$78.38	$78.09	30,846
2021-06-01	$79.16	$81.45	$78.01	$79.99	$79.70	67,688
2021-05-28	$75.57	$78.51	$74.09	$77.50	$77.22	56,322
2021-05-27	$77.55	$78.08	$73.35	$75.00	$74.73	56,827
2021-05-26	$74.73	$77.40	$74.58	$75.92	$75.64	48,065
2021-05-25	$78.21	$81.10	$73.73	$74.21	$73.94	77,230
2021-05-24	$75.18	$78.79	$74.50	$78.14	$77.86	76,655
2021-05-21	$72.80	$76.36	$72.30	$74.45	$74.18	87,124
2021-05-20	$67.05	$73.71	$66.29	$72.85	$72.58	136,127
2021-05-19	$75.66	$75.66	$66.11	$67.01	$66.77	328,412
2021-05-18	$79.90	$81.65	$76.56	$76.98	$76.70	92,490
2021-05-17	$76.41	$78.29	$74.42	$78.23	$77.95	75,425
2021-05-14	$71.24	$78.57	$70.79	$77.58	$77.30	129,804
2021-05-13	$71.12	$73.01	$67.00	$70.25	$69.99	90,362
2021-05-12	$71.16	$72.28	$68.46	$71.02	$70.76	91,580
2021-05-11	$71.26	$72.46	$65.06	$72.30	$72.04	136,073
2021-05-10	$72.96	$74.85	$71.03	$73.00	$72.73	79,223
2021-05-07	$68.60	$73.73	$68.60	$73.44	$73.17	56,585
2021-05-06	$70.20	$70.20	$66.14	$68.74	$68.49	56,607
2021-05-05	$73.14	$73.14	$70.05	$70.26	$70.00	36,149
2021-05-04	$71.80	$73.03	$69.29	$72.41	$72.15	88,352
2021-05-03	$73.22	$74.36	$71.35	$73.30	$73.03	65,721
2021-04-30	$70.22	$73.23	$70.03	$72.81	$72.55	66,505
2021-04-29	$70.00	$71.99	$68.22	$71.01	$70.75	86,395
2021-04-28	$68.53	$69.95	$68.00	$69.40	$69.15	54,605
2021-04-27	$68.99	$69.79	$67.50	$68.40	$68.15	25,395
2021-04-26	$66.58	$68.89	$65.89	$68.50	$68.25	67,137
2021-04-23	$65.23	$67.34	$64.64	$65.35	$65.11	39,054
2021-04-22	$63.66	$66.84	$63.66	$64.77	$64.53	56,674
2021-04-21	$61.90	$65.15	$61.75	$64.49	$64.26	44,876
2021-04-20	$63.44	$63.48	$59.60	$62.08	$61.85	78,731
2021-04-19	$66.13	$67.16	$62.92	$64.07	$63.84	84,733
2021-04-16	$69.31	$69.34	$64.64	$66.64	$66.40	67,706
2021-04-15	$69.73	$69.99	$67.64	$68.62	$68.37	34,514
2021-04-14	$68.56	$71.28	$68.56	$69.13	$68.88	84,630
2021-04-13	$69.73	$69.78	$66.52	$68.74	$68.49	64,158
2021-04-12	$69.80	$70.32	$67.75	$69.36	$69.11	76,613
2021-04-09	$68.64	$72.91	$67.50	$70.16	$69.90	113,892
2021-04-08	$65.23	$68.85	$64.03	$68.60	$68.35	70,620
2021-04-07	$66.37	$67.35	$64.02	$64.85	$64.61	74,322
2021-04-06	$67.73	$69.80	$64.50	$66.81	$66.57	131,338
2021-04-05	$63.52	$69.70	$62.26	$67.53	$67.28	214,658
2021-04-01	$63.41	$64.43	$62.23	$62.92	$62.69	33,103
2021-03-31	$63.83	$65.09	$62.77	$63.59	$63.36	112,291
2021-03-30	$60.87	$63.37	$60.04	$62.51	$62.28	43,000
2021-03-29	$61.74	$63.11	$59.35	$60.50	$60.28	40,399
2021-03-26	$64.97	$66.47	$60.03	$62.37	$62.14	56,561
2021-03-25	$57.21	$64.74	$55.69	$64.32	$64.09	120,135
2021-03-24	$60.33	$64.57	$58.02	$58.02	$57.81	87,712
2021-03-23	$61.32	$62.25	$58.74	$58.87	$58.66	114,427
2021-03-22	$66.02	$66.51	$62.12	$62.37	$62.14	78,964
2021-03-19	$64.88	$66.73	$62.45	$65.97	$65.73	158,108
2021-03-18	$67.40	$68.68	$65.86	$65.88	$65.64	56,640
2021-03-17	$64.62	$68.62	$64.62	$67.64	$67.39	64,903
2021-03-16	$69.19	$69.84	$64.28	$64.99	$64.75	99,173
2021-03-15	$71.12	$73.36	$69.69	$70.33	$70.07	88,276
2021-03-12	$69.17	$71.64	$68.01	$70.86	$70.60	70,675
2021-03-11	$66.00	$70.75	$64.30	$69.60	$69.35	104,719
2021-03-10	$66.45	$67.50	$64.09	$66.09	$65.81	77,624
2021-03-09	$67.66	$69.25	$66.18	$67.57	$67.29	43,608
2021-03-08	$65.94	$68.74	$65.89	$67.58	$67.30	71,299
2021-03-05	$65.92	$65.99	$58.78	$65.20	$64.93	136,768
2021-03-04	$70.24	$70.73	$61.31	$65.10	$64.83	117,540
2021-03-03	$69.23	$73.00	$64.95	$69.33	$69.04	141,596
2021-03-02	$68.72	$69.93	$65.56	$67.96	$67.67	84,253
2021-03-01	$65.43	$69.69	$64.73	$69.33	$69.04	97,525
2021-02-26	$60.79	$64.85	$58.89	$64.25	$63.98	79,404
2021-02-25	$66.90	$66.90	$60.22	$60.79	$60.53	72,722
2021-02-24	$61.12	$67.55	$60.00	$66.45	$66.17	126,108
2021-02-23	$62.99	$65.33	$56.43	$59.28	$59.03	108,026
2021-02-22	$61.54	$67.37	$60.88	$62.89	$62.63	161,630
2021-02-19	$58.00	$64.00	$57.80	$60.94	$60.68	116,664
2021-02-18	$58.06	$59.90	$56.49	$57.61	$57.37	43,059
2021-02-17	$57.53	$59.99	$57.15	$58.04	$57.80	81,676
2021-02-16	$54.97	$58.06	$53.99	$57.53	$57.29	108,386
2021-02-12	$55.62	$56.77	$54.41	$54.82	$54.59	70,853
2021-02-11	$59.07	$59.07	$54.75	$55.61	$55.38	164,908
2021-02-10	$50.00	$64.39	$50.00	$57.78	$57.54	439,742
2021-02-09	$46.42	$48.84	$45.70	$47.26	$47.06	50,714
2021-02-08	$48.00	$48.60	$44.76	$46.33	$46.13	37,966
2021-02-05	$49.87	$49.87	$46.41	$47.98	$47.78	82,832
2021-02-04	$43.08	$50.00	$43.08	$49.18	$48.97	199,936
2021-02-03	$39.32	$42.84	$39.31	$42.66	$42.48	79,088
2021-02-02	$39.61	$40.00	$38.72	$38.98	$38.82	66,959
2021-02-01	$39.43	$39.64	$37.91	$38.89	$38.73	76,931
2021-01-29	$41.35	$41.75	$38.43	$38.48	$38.32	87,331
2021-01-28	$41.82	$42.50	$39.22	$41.63	$41.45	54,989
2021-01-27	$39.19	$42.88	$38.85	$41.09	$40.92	113,057
2021-01-26	$42.47	$42.92	$40.19	$40.22	$40.05	52,401
2021-01-25	$41.44	$43.00	$40.81	$42.04	$41.86	30,141
2021-01-22	$41.94	$43.14	$41.59	$42.98	$42.80	35,215
2021-01-21	$42.64	$42.97	$40.94	$42.71	$42.53	61,052
2021-01-20	$41.51	$43.70	$41.51	$42.42	$42.24	58,953
2021-01-19	$38.34	$42.74	$38.00	$41.47	$41.30	138,133
2021-01-15	$39.94	$40.24	$37.35	$38.03	$37.87	72,483
2021-01-14	$39.25	$41.70	$39.25	$40.55	$40.38	128,592
2021-01-13	$37.10	$40.96	$37.10	$38.84	$38.68	185,140
2021-01-12	$38.00	$38.00	$36.01	$36.74	$36.59	112,090
2021-01-11	$36.30	$38.97	$36.30	$37.20	$37.04	37,325
2021-01-08	$40.03	$40.03	$36.37	$37.43	$37.27	70,064
2021-01-07	$39.34	$39.75	$38.04	$39.35	$39.18	60,574
2021-01-06	$37.20	$39.70	$37.08	$39.12	$38.96	151,199
2021-01-05	$36.94	$37.59	$36.20	$36.62	$36.47	113,684
2021-01-04	$39.20	$39.21	$35.00	$37.00	$36.84	190,462
2020-12-31	$39.52	$40.55	$38.57	$39.44	$39.27	72,732
2020-12-30	$40.21	$40.82	$38.99	$39.51	$39.34	106,556
2020-12-29	$40.00	$40.57	$37.75	$40.07	$39.90	94,975
2020-12-28	$40.00	$41.33	$39.57	$39.89	$39.72	86,221
2020-12-24	$40.46	$40.46	$39.23	$39.70	$39.53	32,317
2020-12-23	$35.35	$40.49	$35.35	$39.95	$39.78	202,382
2020-12-22	$34.64	$35.58	$34.48	$34.58	$34.43	90,358
2020-12-21	$33.45	$35.69	$33.34	$34.60	$34.45	95,100
2020-12-18	$35.53	$36.75	$34.22	$34.48	$34.33	147,198
2020-12-17	$32.36	$36.76	$32.30	$34.89	$34.74	216,611
2020-12-16	$32.00	$32.95	$31.68	$32.04	$31.91	73,146
2020-12-15	$29.00	$31.88	$29.00	$31.80	$31.67	173,563
2020-12-14	$29.50	$29.50	$27.76	$28.09	$27.97	75,470
2020-12-11	$27.91	$29.48	$27.80	$29.16	$29.00	35,364
2020-12-10	$27.71	$28.60	$27.30	$28.29	$28.13	44,509
2020-12-09	$28.15	$28.89	$27.27	$27.74	$27.58	53,342
2020-12-08	$28.00	$28.98	$27.72	$28.01	$27.85	36,411
2020-12-07	$28.63	$28.63	$26.86	$28.01	$27.85	56,657
2020-12-04	$28.55	$28.60	$27.65	$28.47	$28.31	47,660
2020-12-03	$27.70	$28.92	$27.70	$28.40	$28.24	28,244
2020-12-02	$29.12	$29.15	$27.04	$27.62	$27.46	74,492
2020-12-01	$29.30	$30.44	$28.67	$29.21	$29.05	94,856
2020-11-30	$28.06	$30.00	$27.16	$29.51	$29.34	98,955
2020-11-27	$28.07	$28.47	$27.80	$28.19	$28.03	23,922
2020-11-25	$28.08	$28.66	$27.50	$27.82	$27.66	51,692
2020-11-24	$26.98	$28.67	$26.43	$28.48	$28.32	113,461
2020-11-23	$27.34	$27.34	$26.02	$26.30	$26.15	47,887
2020-11-20	$26.49	$27.39	$26.35	$26.90	$26.75	51,925
2020-11-19	$27.30	$27.72	$26.30	$26.84	$26.69	74,006
2020-11-18	$26.67	$28.69	$26.38	$27.30	$27.15	92,896
2020-11-17	$26.00	$26.75	$25.52	$26.37	$26.22	34,286
2020-11-16	$26.08	$26.94	$25.63	$26.05	$25.90	83,759
2020-11-13	$25.27	$26.03	$24.44	$25.34	$25.20	52,203
2020-11-12	$26.00	$26.00	$24.37	$25.11	$24.97	57,848
2020-11-11	$28.01	$28.03	$25.86	$25.95	$25.80	85,430
2020-11-10	$26.96	$28.76	$26.80	$27.91	$27.75	99,504
2020-11-09	$26.20	$28.15	$25.91	$27.09	$26.94	161,851
2020-11-06	$24.76	$24.76	$23.88	$23.88	$23.75	32,477
2020-11-05	$23.71	$25.00	$23.56	$24.88	$24.74	46,089
2020-11-04	$22.70	$23.98	$22.31	$23.89	$23.76	59,183
2020-11-03	$22.34	$23.30	$22.03	$22.97	$22.84	62,398
2020-11-02	$21.47	$22.48	$21.26	$21.77	$21.65	52,504
2020-10-30	$22.62	$23.07	$21.20	$21.40	$21.28	116,804
2020-10-29	$23.02	$23.50	$22.12	$22.83	$22.70	84,311
2020-10-28	$23.66	$24.28	$23.37	$23.47	$23.34	163,708
2020-10-27	$24.52	$25.43	$24.01	$25.02	$24.88	58,540
2020-10-26	$24.93	$25.00	$24.25	$24.67	$24.53	77,386
2020-10-23	$24.53	$25.47	$24.29	$25.31	$25.17	54,642
2020-10-22	$23.52	$24.72	$23.52	$24.49	$24.35	49,043
2020-10-21	$24.51	$24.98	$24.21	$24.47	$24.33	50,070
2020-10-20	$24.16	$24.75	$23.87	$24.32	$24.18	44,891
2020-10-19	$23.61	$24.49	$23.61	$23.82	$23.69	46,195
2020-10-16	$23.87	$24.54	$23.35	$23.48	$23.35	42,309
2020-10-15	$23.98	$24.81	$23.66	$24.48	$24.34	72,571
2020-10-14	$24.65	$24.81	$24.17	$24.37	$24.23	61,347
2020-10-13	$24.08	$24.88	$23.70	$24.44	$24.30	52,564
2020-10-12	$24.24	$24.66	$23.43	$24.43	$24.29	60,804
2020-10-09	$24.82	$25.50	$24.30	$24.41	$24.27	78,930
2020-10-08	$23.50	$25.11	$23.45	$24.64	$24.50	102,996
2020-10-07	$23.01	$23.30	$22.59	$23.13	$23.00	54,590
2020-10-06	$21.82	$23.46	$21.82	$22.57	$22.44	99,670
2020-10-05	$20.11	$22.84	$20.11	$22.37	$22.24	100,445
2020-10-02	$19.41	$20.64	$18.66	$20.50	$20.38	63,407
2020-10-01	$20.76	$20.87	$19.81	$20.11	$20.00	82,431
2020-09-30	$19.75	$20.53	$19.70	$20.40	$20.29	89,974
2020-09-29	$19.32	$19.59	$19.01	$19.50	$19.39	67,645
2020-09-28	$18.35	$19.85	$18.35	$19.41	$19.30	92,324
2020-09-25	$18.53	$18.89	$17.89	$18.16	$18.06	41,664
2020-09-24	$18.07	$18.83	$17.58	$18.62	$18.52	90,268
2020-09-23	$19.96	$20.20	$18.01	$18.03	$17.93	78,041
2020-09-22	$18.94	$20.12	$18.37	$19.84	$19.73	99,187
2020-09-21	$18.63	$19.02	$18.03	$18.80	$18.69	81,851
2020-09-18	$19.69	$19.99	$19.14	$19.74	$19.63	76,389
2020-09-17	$19.75	$20.08	$18.88	$19.44	$19.33	92,977
2020-09-16	$20.17	$21.11	$19.90	$20.20	$20.09	70,549
2020-09-15	$19.94	$20.29	$19.49	$20.16	$20.05	48,145
2020-09-14	$20.41	$20.65	$19.61	$19.89	$19.78	60,497
2020-09-11	$20.48	$20.63	$20.13	$20.36	$20.20	88,302
2020-09-10	$20.47	$21.37	$20.15	$20.36	$20.20	80,237
2020-09-09	$21.22	$21.22	$19.27	$20.45	$20.29	124,993
2020-09-08	$20.61	$21.85	$20.51	$21.17	$21.01	264,525
2020-09-04	$20.65	$21.42	$20.02	$21.12	$20.96	168,739
2020-09-03	$20.08	$20.36	$19.60	$20.07	$19.92	92,238
2020-09-02	$19.41	$20.17	$19.02	$20.07	$19.92	121,533
2020-09-01	$18.91	$19.55	$18.57	$19.47	$19.32	91,214
2020-08-31	$19.53	$19.73	$18.72	$19.12	$18.97	100,428
2020-08-28	$18.80	$19.65	$18.70	$19.53	$19.38	86,274
2020-08-27	$18.02	$18.98	$18.00	$18.43	$18.29	114,219
2020-08-26	$17.03	$18.56	$16.79	$18.01	$17.87	164,406
2020-08-25	$16.62	$17.11	$16.31	$17.02	$16.89	67,428
2020-08-24	$16.72	$16.98	$16.26	$16.56	$16.43	75,453
2020-08-21	$16.17	$16.70	$16.01	$16.40	$16.27	65,459
2020-08-20	$16.48	$16.73	$15.99	$16.27	$16.15	58,342
2020-08-19	$15.83	$16.97	$15.83	$16.67	$16.54	64,874
2020-08-18	$16.55	$16.67	$15.64	$16.11	$15.99	79,041
2020-08-17	$16.75	$17.10	$16.11	$16.68	$16.55	61,488
2020-08-14	$16.43	$17.09	$16.05	$16.79	$16.66	73,137
2020-08-13	$17.00	$17.12	$16.28	$16.46	$16.33	92,736
2020-08-12	$16.97	$17.83	$16.02	$16.80	$16.67	195,088
2020-08-11	$18.00	$18.63	$15.81	$16.55	$16.42	471,207
2020-08-10	$14.00	$15.00	$14.00	$14.54	$14.43	145,563
2020-08-07	$13.04	$13.87	$12.83	$13.82	$13.71	89,793
2020-08-06	$12.76	$13.24	$12.45	$13.00	$12.90	43,267
2020-08-05	$12.85	$12.92	$12.40	$12.84	$12.74	50,509
2020-08-04	$12.08	$12.63	$11.92	$12.62	$12.52	51,727
2020-08-03	$12.14	$12.29	$11.58	$12.04	$11.95	84,115
2020-07-31	$13.18	$13.18	$11.87	$12.08	$11.99	112,638
2020-07-30	$12.34	$13.35	$12.13	$13.18	$13.08	118,827
2020-07-29	$11.52	$12.68	$11.36	$12.67	$12.57	153,747
2020-07-28	$11.24	$11.49	$11.12	$11.47	$11.38	55,260
2020-07-27	$11.35	$11.63	$10.92	$11.34	$11.25	62,185
2020-07-24	$11.64	$11.65	$11.13	$11.28	$11.19	65,709
2020-07-23	$11.46	$11.94	$11.38	$11.78	$11.69	74,835
2020-07-22	$11.30	$11.85	$11.30	$11.54	$11.45	87,692
2020-07-21	$11.36	$11.72	$11.17	$11.45	$11.36	120,249
2020-07-20	$11.22	$11.49	$10.80	$11.09	$11.01	123,142
2020-07-17	$11.03	$11.51	$10.95	$11.25	$11.16	241,661
2020-07-16	$10.92	$11.02	$10.67	$11.00	$10.92	93,264
2020-07-15	$10.97	$11.53	$10.91	$11.00	$10.92	286,483
2020-07-14	$11.05	$11.26	$10.59	$10.68	$10.60	129,292
2020-07-13	$11.50	$11.56	$11.09	$11.11	$11.03	238,794
2020-07-10	$11.96	$12.13	$11.15	$11.29	$11.20	136,650
2020-07-09	$13.25	$13.25	$11.91	$11.91	$11.82	141,312
2020-07-08	$12.79	$13.47	$12.64	$13.29	$13.19	100,864
2020-07-07	$13.43	$13.53	$12.85	$12.92	$12.82	73,182
2020-07-06	$13.62	$14.23	$13.42	$13.69	$13.59	95,410
2020-07-02	$13.89	$14.19	$13.10	$13.21	$13.11	95,716
2020-07-01	$13.97	$14.20	$13.25	$13.41	$13.31	57,129
2020-06-30	$13.40	$14.03	$13.08	$13.86	$13.75	103,970
2020-06-29	$12.82	$13.48	$12.38	$13.45	$13.35	158,387
2020-06-26	$13.53	$13.91	$12.29	$12.63	$12.53	269,561
2020-06-25	$14.30	$14.30	$13.43	$13.68	$13.58	125,839
2020-06-24	$14.94	$14.94	$13.82	$14.58	$14.47	135,516
2020-06-23	$15.60	$15.92	$14.69	$15.31	$15.19	110,190
2020-06-22	$14.69	$15.32	$14.23	$15.18	$15.06	121,056
2020-06-19	$16.13	$16.70	$14.62	$15.13	$15.01	196,205
2020-06-18	$15.29	$16.43	$14.79	$15.76	$15.64	170,427
2020-06-17	$15.57	$16.07	$15.42	$15.64	$15.52	108,425
2020-06-16	$15.71	$16.60	$14.96	$15.65	$15.50	127,052
2020-06-15	$13.75	$14.65	$13.52	$14.61	$14.47	222,163
2020-06-12	$14.92	$15.46	$14.10	$14.75	$14.61	222,633
2020-06-11	$13.97	$15.47	$13.67	$13.91	$13.78	261,016
2020-06-10	$17.60	$17.69	$15.30	$15.47	$15.32	197,240
2020-06-09	$17.11	$18.18	$16.68	$17.73	$17.56	157,859
2020-06-08	$18.04	$19.18	$17.74	$18.33	$18.16	200,963
2020-06-05	$18.03	$18.35	$17.05	$17.53	$17.36	279,155
2020-06-04	$15.80	$17.16	$15.32	$16.51	$16.35	181,541
2020-06-03	$14.65	$16.40	$14.56	$15.80	$15.65	215,340
2020-06-02	$14.68	$14.89	$13.93	$14.24	$14.10	113,287
2020-06-01	$14.44	$14.70	$14.03	$14.44	$14.30	186,096
2020-05-29	$14.22	$14.69	$13.76	$14.49	$14.35	133,387
2020-05-28	$16.25	$16.35	$14.28	$14.51	$14.37	279,876
2020-05-27	$15.12	$16.43	$14.50	$15.83	$15.68	482,030
2020-05-26	$14.40	$14.89	$13.63	$14.51	$14.37	341,302
2020-05-22	$13.28	$13.60	$12.61	$13.39	$13.26	173,302
2020-05-21	$13.74	$13.99	$12.82	$13.20	$13.07	174,009
2020-05-20	$13.29	$14.40	$13.10	$13.79	$13.66	520,336
2020-05-19	$11.30	$13.79	$11.03	$12.80	$12.68	538,900
2020-05-18	$10.54	$12.39	$9.84	$11.53	$11.42	763,597
2020-05-15	$9.00	$9.74	$8.85	$9.31	$9.22	204,918
2020-05-14	$8.95	$9.54	$8.50	$9.14	$9.05	271,386
2020-05-13	$10.42	$10.61	$8.88	$9.21	$9.12	411,150
2020-05-12	$11.64	$11.84	$10.16	$10.17	$10.07	263,144
2020-05-11	$11.91	$11.92	$11.00	$11.44	$11.33	247,381
2020-05-08	$11.34	$12.39	$11.12	$11.97	$11.86	237,320
2020-05-07	$10.51	$11.12	$10.36	$10.99	$10.89	124,314
2020-05-06	$10.60	$10.93	$9.94	$10.24	$10.14	146,424
2020-05-05	$11.51	$11.99	$10.35	$10.55	$10.45	157,475
2020-05-04	$10.87	$11.77	$10.30	$11.22	$11.11	167,247
2020-05-01	$11.98	$12.26	$10.80	$11.38	$11.27	187,124
2020-04-30	$13.11	$13.39	$11.73	$12.53	$12.41	229,041
2020-04-29	$10.99	$14.20	$10.99	$13.55	$13.42	556,526
2020-04-28	$9.48	$10.71	$9.28	$10.44	$10.34	356,929
2020-04-27	$8.67	$9.24	$8.48	$9.06	$8.97	217,453
2020-04-24	$8.69	$8.74	$8.06	$8.48	$8.40	112,135
2020-04-23	$8.36	$8.90	$8.31	$8.45	$8.37	154,682
2020-04-22	$8.56	$8.61	$8.28	$8.31	$8.23	72,995
2020-04-21	$8.20	$8.49	$7.80	$8.26	$8.18	201,905
2020-04-20	$8.85	$9.22	$8.36	$8.44	$8.36	209,384
2020-04-17	$9.42	$9.50	$8.80	$9.15	$9.06	238,291
2020-04-16	$9.23	$9.44	$8.25	$8.84	$8.76	229,019
2020-04-15	$9.10	$9.43	$8.50	$9.05	$8.96	153,710
2020-04-14	$9.15	$9.87	$9.08	$9.34	$9.25	148,131
2020-04-13	$10.29	$10.29	$8.62	$9.02	$8.93	217,261
2020-04-09	$10.41	$11.35	$10.01	$10.35	$10.25	193,575
2020-04-08	$8.87	$10.00	$8.71	$9.81	$9.72	163,868
2020-04-07	$9.50	$9.92	$8.50	$8.64	$8.56	224,151
2020-04-06	$8.78	$9.61	$8.70	$8.85	$8.77	171,846
2020-04-03	$8.53	$8.58	$7.95	$8.21	$8.13	136,153
2020-04-02	$8.51	$8.87	$8.24	$8.58	$8.50	141,158
2020-04-01	$9.79	$9.79	$8.21	$8.65	$8.57	214,079
2020-03-31	$10.51	$10.97	$9.76	$9.97	$9.88	142,650
2020-03-30	$10.61	$10.89	$10.02	$10.63	$10.53	124,004
2020-03-27	$11.13	$11.13	$10.16	$10.61	$10.51	129,404
2020-03-26	$11.21	$13.07	$10.94	$11.48	$11.37	236,733
2020-03-25	$10.15	$12.45	$10.00	$11.71	$11.60	301,583
2020-03-24	$8.95	$10.09	$8.52	$9.98	$9.88	233,400
2020-03-23	$8.60	$8.68	$8.01	$8.31	$8.23	191,620
2020-03-20	$9.00	$9.39	$8.00	$8.42	$8.34	293,402
2020-03-19	$7.16	$9.25	$6.52	$8.88	$8.80	374,981
2020-03-18	$7.38	$7.84	$7.00	$7.23	$7.16	252,305
2020-03-17	$8.95	$9.00	$7.75	$8.08	$8.00	356,992
2020-03-16	$9.00	$9.86	$8.38	$8.74	$8.66	336,011
2020-03-13	$11.80	$13.32	$10.22	$11.11	$11.00	355,680
2020-03-12	$11.91	$12.03	$10.50	$11.01	$10.91	174,077
2020-03-11	$15.14	$15.17	$13.03	$13.24	$13.11	162,230
2020-03-10	$15.58	$15.71	$14.01	$15.68	$15.53	240,746
2020-03-09	$16.20	$16.66	$14.55	$14.67	$14.53	159,901
2020-03-06	$18.47	$18.49	$16.62	$17.53	$17.32	216,217
2020-03-05	$20.61	$20.68	$18.62	$18.71	$18.48	179,028
2020-03-04	$21.55	$22.35	$20.51	$21.17	$20.91	125,666
2020-03-03	$21.72	$23.50	$21.01	$21.20	$20.94	168,403
2020-03-02	$20.07	$22.68	$19.88	$21.96	$21.69	152,726
2020-02-28	$19.00	$21.79	$19.00	$20.15	$19.90	183,559
2020-02-27	$24.40	$24.40	$20.26	$21.07	$20.81	250,597
2020-02-26	$25.51	$26.50	$24.67	$24.99	$24.68	125,733
2020-02-25	$26.79	$26.84	$25.05	$25.31	$25.00	104,756
2020-02-24	$24.95	$27.79	$24.18	$26.59	$26.27	170,154
2020-02-21	$25.77	$25.79	$25.24	$25.52	$25.21	51,741
2020-02-20	$25.44	$25.86	$24.87	$25.80	$25.48	114,539
2020-02-19	$24.97	$25.46	$24.09	$25.37	$25.06	65,140
2020-02-18	$25.20	$25.74	$24.93	$25.06	$24.75	49,663
2020-02-14	$25.99	$26.29	$24.52	$25.20	$24.89	98,666
2020-02-13	$23.40	$25.40	$23.25	$25.26	$24.95	101,597
2020-02-12	$21.85	$24.43	$21.85	$23.63	$23.34	119,873
2020-02-11	$19.75	$22.74	$19.75	$22.05	$21.78	139,864
2020-02-10	$18.64	$19.56	$18.62	$18.99	$18.76	43,482
2020-02-07	$17.96	$18.73	$17.91	$18.68	$18.45	39,479
2020-02-06	$18.42	$18.44	$18.00	$18.00	$17.78	29,616
2020-02-05	$17.82	$18.66	$17.77	$18.32	$18.10	74,643
2020-02-04	$18.00	$18.40	$17.62	$17.65	$17.43	46,117
2020-02-03	$17.75	$18.14	$17.61	$17.85	$17.63	37,975
2020-01-31	$18.79	$18.86	$17.49	$17.73	$17.51	54,672
2020-01-30	$18.50	$18.94	$18.33	$18.85	$18.62	19,383
2020-01-29	$18.16	$18.61	$18.15	$18.45	$18.22	34,453
2020-01-28	$18.20	$18.43	$17.87	$18.27	$18.05	15,854
2020-01-27	$18.31	$18.78	$17.86	$18.13	$17.91	37,194
2020-01-24	$18.94	$18.96	$18.42	$18.45	$18.22	32,149
2020-01-23	$18.93	$19.11	$18.63	$18.93	$18.70	29,774
2020-01-22	$18.91	$19.49	$18.88	$18.99	$18.76	31,620
2020-01-21	$18.87	$19.05	$18.40	$18.82	$18.59	43,316
2020-01-17	$18.80	$18.94	$18.31	$18.76	$18.53	41,574
2020-01-16	$18.75	$19.00	$18.64	$18.68	$18.45	31,080
2020-01-15	$18.68	$18.96	$18.30	$18.67	$18.44	47,671
2020-01-14	$19.01	$19.09	$18.62	$18.70	$18.47	33,322
2020-01-13	$19.24	$19.35	$18.88	$18.99	$18.76	25,172
2020-01-10	$19.27	$19.27	$18.83	$19.10	$18.87	32,489
2020-01-09	$19.25	$19.90	$18.95	$19.26	$19.02	32,103
2020-01-08	$19.76	$19.76	$19.04	$19.19	$18.96	44,028
2020-01-07	$19.93	$20.04	$19.52	$19.59	$19.35	18,157
2020-01-06	$20.25	$20.25	$19.84	$20.03	$19.79	19,501
2020-01-03	$20.16	$20.46	$20.08	$20.26	$20.01	22,844
2020-01-02	$20.53	$20.65	$20.21	$20.44	$20.19	27,352
2019-12-31	$20.38	$20.65	$19.98	$20.50	$20.25	55,385
2019-12-30	$20.00	$20.34	$19.73	$20.32	$20.07	44,832
2019-12-27	$19.97	$20.12	$19.53	$20.03	$19.79	36,886
2019-12-26	$20.19	$20.40	$19.99	$20.04	$19.80	28,890
2019-12-24	$20.43	$20.49	$19.80	$20.16	$19.91	25,260
2019-12-23	$19.97	$20.50	$19.66	$20.43	$20.18	41,838
2019-12-20	$19.60	$19.93	$19.38	$19.89	$19.65	62,626
2019-12-19	$19.90	$19.90	$19.28	$19.60	$19.36	39,202
2019-12-18	$19.58	$20.21	$19.23	$20.03	$19.79	64,812
2019-12-17	$18.36	$20.91	$18.36	$19.43	$19.19	103,327
2019-12-16	$18.19	$18.47	$18.02	$18.45	$18.22	30,137
2019-12-13	$18.25	$18.39	$17.86	$18.06	$17.84	40,953
2019-12-12	$18.06	$18.49	$17.85	$18.25	$18.03	42,270
2019-12-11	$18.03	$18.17	$17.58	$18.08	$17.86	32,272
2019-12-10	$18.03	$18.11	$17.87	$17.94	$17.72	14,573
2019-12-09	$18.45	$18.46	$17.96	$18.03	$17.81	48,426
2019-12-06	$18.29	$18.70	$17.89	$18.53	$18.27	33,325
2019-12-05	$18.58	$18.64	$17.75	$18.19	$17.94	35,189
2019-12-04	$18.66	$18.85	$18.48	$18.58	$18.32	27,037
2019-12-03	$18.20	$18.76	$18.11	$18.66	$18.40	40,423
2019-12-02	$18.44	$18.72	$18.08	$18.33	$18.08	31,504
2019-11-29	$18.57	$18.70	$18.40	$18.40	$18.15	10,956
2019-11-27	$19.07	$19.10	$18.50	$18.58	$18.32	25,262
2019-11-26	$18.85	$19.20	$18.75	$18.96	$18.70	39,478
2019-11-25	$18.46	$18.94	$18.46	$18.83	$18.57	30,279
2019-11-22	$18.39	$18.60	$18.28	$18.54	$18.28	34,316
2019-11-21	$18.60	$18.60	$18.16	$18.25	$18.00	102,076
2019-11-20	$19.00	$19.00	$18.58	$18.64	$18.38	55,686
2019-11-19	$19.09	$19.20	$18.93	$19.02	$18.76	47,720
2019-11-18	$19.01	$19.25	$18.72	$19.02	$18.76	46,121
2019-11-15	$19.53	$19.53	$19.09	$19.11	$18.85	48,655
2019-11-14	$19.35	$19.58	$19.31	$19.38	$19.11	46,751
2019-11-13	$19.25	$19.49	$19.18	$19.39	$19.12	31,629
2019-11-12	$19.55	$19.67	$19.20	$19.46	$19.19	60,331
2019-11-11	$19.47	$19.47	$19.00	$19.30	$19.03	39,314
2019-11-08	$19.49	$19.78	$19.31	$19.57	$19.30	42,858
2019-11-07	$19.80	$20.19	$19.56	$19.78	$19.51	45,263
2019-11-06	$20.35	$20.49	$19.62	$19.68	$19.41	70,755
2019-11-05	$19.38	$20.57	$19.38	$20.37	$20.09	73,956
2019-11-04	$19.07	$19.58	$19.07	$19.35	$19.08	46,283
2019-11-01	$18.88	$19.23	$18.83	$18.99	$18.73	33,872
2019-10-31	$18.99	$19.06	$18.29	$18.75	$18.49	35,128
2019-10-30	$19.03	$19.21	$18.50	$19.03	$18.77	66,796
2019-10-29	$19.29	$19.40	$18.76	$19.05	$18.79	64,262
2019-10-28	$19.68	$19.89	$19.12	$19.30	$19.03	73,977
2019-10-25	$19.64	$19.97	$19.61	$19.73	$19.46	49,623
2019-10-24	$20.33	$20.71	$19.57	$19.83	$19.56	50,874
2019-10-23	$19.86	$20.62	$19.83	$20.43	$20.15	67,738
2019-10-22	$19.43	$19.96	$19.20	$19.90	$19.62	112,416
2019-10-21	$19.25	$20.19	$19.13	$19.60	$19.33	109,948
2019-10-18	$19.04	$19.44	$18.75	$19.38	$19.11	56,478
2019-10-17	$19.18	$19.48	$18.92	$19.07	$18.81	92,580
2019-10-16	$19.46	$19.76	$19.05	$19.18	$18.91	70,100
2019-10-15	$19.18	$19.68	$19.05	$19.51	$19.24	41,981
2019-10-14	$19.45	$19.65	$19.06	$19.25	$18.98	62,552
2019-10-11	$19.16	$19.72	$19.11	$19.42	$19.15	48,582
2019-10-10	$19.29	$19.62	$18.84	$19.12	$18.86	236,064
2019-10-09	$19.77	$19.77	$19.23	$19.29	$19.02	60,954
2019-10-08	$19.49	$19.86	$19.06	$19.55	$19.28	101,500
2019-10-07	$19.77	$19.77	$19.20	$19.59	$19.32	73,895
2019-10-04	$19.74	$19.84	$19.38	$19.76	$19.49	78,183
2019-10-03	$20.39	$20.40	$19.62	$19.74	$19.47	62,790
2019-10-02	$20.58	$20.70	$20.10	$20.52	$20.24	71,165
2019-10-01	$20.69	$21.11	$20.42	$20.67	$20.38	76,015
2019-09-30	$21.11	$21.13	$20.18	$20.68	$20.39	113,509
2019-09-27	$20.30	$21.43	$20.24	$20.98	$20.69	167,272
2019-09-26	$19.52	$20.52	$19.13	$20.29	$20.01	108,319
2019-09-25	$18.49	$21.35	$18.42	$19.54	$19.27	282,256
2019-09-24	$17.19	$18.45	$17.19	$18.38	$18.13	156,486
2019-09-23	$17.00	$17.38	$16.75	$16.97	$16.73	44,565
2019-09-20	$17.00	$17.43	$16.75	$17.00	$16.76	85,064
2019-09-19	$17.18	$17.63	$16.91	$16.96	$16.72	80,999
2019-09-18	$17.73	$17.73	$17.06	$17.27	$17.03	27,386
2019-09-17	$17.64	$17.78	$17.26	$17.63	$17.39	39,746
2019-09-16	$17.66	$17.92	$17.52	$17.64	$17.40	36,542
2019-09-13	$17.86	$18.00	$17.67	$17.80	$17.55	85,529
2019-09-12	$17.68	$17.88	$17.39	$17.76	$17.51	56,860
2019-09-11	$17.85	$17.85	$17.04	$17.66	$17.42	77,043
2019-09-10	$17.32	$17.93	$17.09	$17.85	$17.60	90,698
2019-09-09	$17.10	$17.32	$16.60	$17.26	$17.02	47,077
2019-09-06	$17.29	$17.42	$16.82	$16.88	$16.61	28,082
2019-09-05	$17.18	$17.43	$16.88	$17.36	$17.08	37,702
2019-09-04	$17.21	$17.42	$16.83	$16.92	$16.65	26,555
2019-09-03	$17.80	$17.88	$17.00	$17.21	$16.93	52,999
2019-08-30	$17.44	$17.88	$16.97	$17.80	$17.51	112,181
2019-08-29	$17.32	$17.45	$16.97	$17.30	$17.02	30,590
2019-08-28	$16.50	$17.19	$16.45	$17.08	$16.80	33,757
2019-08-27	$17.73	$17.73	$16.59	$16.67	$16.40	52,794
2019-08-26	$17.34	$17.75	$17.03	$17.55	$17.27	54,340
2019-08-23	$17.52	$17.94	$17.04	$17.13	$16.85	55,432
2019-08-22	$17.49	$17.90	$17.23	$17.64	$17.36	48,876
2019-08-21	$17.07	$17.80	$16.50	$17.38	$17.10	40,885
2019-08-20	$16.45	$17.12	$16.39	$17.05	$16.77	52,840
2019-08-19	$17.72	$17.93	$16.43	$16.54	$16.27	134,880
2019-08-16	$16.58	$17.73	$16.58	$17.66	$17.38	85,239
2019-08-15	$15.63	$16.49	$15.63	$16.45	$16.18	90,925
2019-08-14	$15.82	$16.09	$15.48	$15.62	$15.37	72,907
2019-08-13	$15.54	$16.56	$15.54	$16.43	$16.16	38,695
2019-08-12	$15.71	$16.68	$15.63	$15.98	$15.72	116,357
2019-08-09	$16.17	$16.17	$15.84	$16.05	$15.79	46,514
2019-08-08	$15.77	$16.48	$15.75	$16.23	$15.97	53,088
2019-08-07	$15.17	$15.71	$15.13	$15.61	$15.36	43,441
2019-08-06	$15.58	$15.58	$15.10	$15.42	$15.17	39,315
2019-08-05	$15.86	$15.87	$15.32	$15.62	$15.37	71,173
2019-08-02	$16.08	$16.16	$15.75	$15.95	$15.69	51,761
2019-08-01	$16.87	$17.24	$16.04	$16.16	$15.90	49,368
2019-07-31	$17.23	$17.35	$16.95	$16.95	$16.68	90,089
2019-07-30	$16.82	$17.33	$16.64	$17.22	$16.94	49,817
2019-07-29	$17.92	$17.92	$16.61	$16.71	$16.44	86,620
2019-07-26	$16.26	$17.99	$16.18	$17.80	$17.51	157,433
2019-07-25	$17.17	$17.17	$15.86	$16.07	$15.81	143,925
2019-07-24	$15.27	$16.28	$15.27	$16.08	$15.82	106,233
2019-07-23	$14.15	$15.60	$13.96	$15.29	$15.04	137,670
2019-07-22	$14.65	$14.65	$13.95	$14.25	$14.02	94,419
2019-07-19	$14.51	$14.90	$12.50	$14.65	$14.41	302,705
2019-07-18	$16.62	$16.97	$16.54	$16.83	$16.56	38,668
2019-07-17	$16.91	$16.98	$16.21	$16.69	$16.42	69,981
2019-07-16	$16.99	$17.25	$16.77	$16.98	$16.71	64,783
2019-07-15	$17.14	$17.14	$16.78	$17.00	$16.73	41,563
2019-07-12	$16.81	$17.47	$16.70	$17.27	$16.99	99,703
2019-07-11	$17.15	$17.18	$16.68	$16.93	$16.66	51,026
2019-07-10	$17.18	$17.23	$17.01	$17.19	$16.91	41,951
2019-07-09	$16.99	$17.20	$16.74	$17.12	$16.84	53,316
2019-07-08	$17.21	$17.44	$16.95	$17.10	$16.82	31,700
2019-07-05	$17.20	$17.26	$16.60	$17.09	$16.81	71,832
2019-07-03	$17.57	$17.57	$17.19	$17.34	$17.06	20,158
2019-07-02	$17.36	$17.52	$17.16	$17.50	$17.22	55,814
2019-07-01	$17.54	$17.70	$17.26	$17.47	$17.19	71,201
2019-06-28	$17.82	$17.92	$17.16	$17.51	$17.23	302,099
2019-06-27	$17.44	$17.88	$17.10	$17.86	$17.57	65,786
2019-06-26	$17.67	$17.73	$16.71	$17.40	$17.12	91,470
2019-06-25	$17.18	$17.96	$16.81	$17.59	$17.31	67,716
2019-06-24	$16.89	$17.38	$16.89	$17.19	$16.91	56,045
2019-06-21	$17.47	$17.48	$16.89	$17.09	$16.81	72,487
2019-06-20	$17.38	$17.70	$17.22	$17.53	$17.25	43,281
2019-06-19	$17.16	$17.46	$16.95	$17.27	$16.99	55,801
2019-06-18	$16.80	$17.23	$16.75	$17.16	$16.88	92,238
2019-06-17	$17.29	$17.32	$16.69	$16.73	$16.46	73,205
2019-06-14	$16.47	$17.34	$16.08	$17.32	$17.04	73,633
2019-06-13	$16.77	$16.97	$16.31	$16.48	$16.21	49,404
2019-06-12	$16.39	$16.82	$16.21	$16.71	$16.44	44,415
2019-06-11	$16.82	$16.95	$16.19	$16.45	$16.18	61,535
2019-06-10	$16.84	$17.41	$16.61	$16.65	$16.38	41,502
2019-06-07	$17.00	$17.09	$16.54	$16.77	$16.50	45,523
2019-06-06	$16.93	$17.32	$16.54	$17.00	$16.70	43,413
2019-06-05	$17.14	$17.32	$16.50	$16.98	$16.68	66,466
2019-06-04	$16.40	$17.27	$16.40	$16.96	$16.66	59,538
2019-06-03	$16.33	$16.59	$15.61	$16.25	$15.96	110,930
2019-05-31	$16.77	$17.91	$16.15	$16.26	$15.97	61,575
2019-05-30	$17.70	$17.71	$16.45	$16.67	$16.37	79,405
2019-05-29	$16.50	$18.00	$16.43	$17.85	$17.53	135,100
2019-05-28	$17.45	$17.58	$16.65	$16.76	$16.46	85,916
2019-05-24	$17.71	$18.10	$17.30	$17.39	$17.08	65,057
2019-05-23	$17.63	$18.15	$17.14	$17.84	$17.52	149,221
2019-05-22	$18.87	$19.39	$17.75	$17.85	$17.53	112,154
2019-05-21	$18.98	$19.04	$18.21	$18.97	$18.63	132,908
2019-05-20	$19.34	$19.52	$18.75	$19.03	$18.69	62,793
2019-05-17	$19.87	$19.87	$19.17	$19.50	$19.15	51,796
2019-05-16	$20.33	$20.47	$19.50	$19.90	$19.54	68,590
2019-05-15	$20.15	$20.49	$20.04	$20.30	$19.94	50,668
2019-05-14	$20.50	$21.01	$20.09	$20.26	$19.90	72,772
2019-05-13	$20.00	$21.20	$19.00	$20.48	$20.11	166,732
2019-05-10	$22.90	$22.90	$22.10	$22.15	$21.75	63,708
2019-05-09	$22.87	$23.00	$22.41	$22.55	$22.15	37,723
2019-05-08	$22.92	$23.22	$22.51	$23.08	$22.67	35,242
2019-05-07	$23.00	$23.05	$22.68	$22.92	$22.51	22,118
2019-05-06	$23.00	$23.56	$23.00	$23.11	$22.70	11,517
2019-05-03	$22.78	$23.43	$22.78	$23.25	$22.83	54,844
2019-05-02	$23.00	$23.00	$22.30	$22.66	$22.25	61,445
2019-05-01	$22.61	$23.24	$22.61	$22.92	$22.51	18,123
2019-04-30	$23.15	$23.15	$22.69	$22.77	$22.36	92,137
2019-04-29	$23.11	$23.25	$22.75	$23.20	$22.78	22,238
2019-04-26	$22.96	$23.05	$22.54	$23.03	$22.62	17,584
2019-04-25	$23.12	$23.12	$22.55	$22.75	$22.34	14,806
2019-04-24	$22.65	$23.23	$22.55	$22.94	$22.53	36,032
2019-04-23	$22.81	$23.30	$22.62	$22.65	$22.24	57,700
2019-04-22	$23.22	$23.39	$22.54	$22.95	$22.54	40,613
2019-04-18	$23.48	$23.60	$23.10	$23.41	$22.99	16,418
2019-04-17	$23.53	$23.63	$23.32	$23.63	$23.21	20,408
2019-04-16	$23.49	$23.66	$23.07	$23.36	$22.94	31,054
2019-04-15	$23.76	$23.96	$23.35	$23.38	$22.96	18,274
2019-04-12	$24.06	$24.30	$23.56	$23.74	$23.32	13,261
2019-04-11	$23.90	$23.98	$23.77	$23.93	$23.50	12,335
2019-04-10	$23.50	$23.95	$23.31	$23.84	$23.41	19,935
2019-04-09	$23.58	$23.66	$23.39	$23.49	$23.07	56,605
2019-04-08	$23.95	$23.95	$23.57	$23.80	$23.37	16,661
2019-04-05	$23.72	$24.10	$23.57	$24.03	$23.60	39,288
2019-04-04	$23.66	$23.82	$23.60	$23.72	$23.30	32,721
2019-04-03	$23.39	$23.72	$23.27	$23.57	$23.15	45,512
2019-04-02	$23.15	$23.38	$22.93	$23.29	$22.87	32,299
2019-04-01	$23.10	$23.39	$22.69	$23.21	$22.79	34,989
2019-03-29	$22.88	$23.08	$22.43	$22.97	$22.56	59,873
2019-03-28	$22.46	$22.80	$22.40	$22.73	$22.32	34,165
2019-03-27	$22.07	$22.47	$21.95	$22.39	$21.99	38,873
2019-03-26	$21.70	$22.20	$21.68	$22.04	$21.65	22,199
2019-03-25	$21.23	$21.85	$21.00	$21.65	$21.26	36,745
2019-03-22	$22.10	$22.17	$21.34	$21.42	$21.04	45,652
2019-03-21	$21.62	$22.93	$21.62	$22.11	$21.71	53,321
2019-03-20	$21.90	$22.10	$21.69	$21.71	$21.32	31,073
2019-03-19	$21.96	$22.25	$21.96	$21.98	$21.59	69,353
2019-03-18	$22.04	$22.24	$21.78	$21.97	$21.58	66,832
2019-03-15	$22.20	$22.94	$22.00	$22.03	$21.64	68,986
2019-03-14	$22.74	$22.74	$22.14	$22.19	$21.79	52,159
2019-03-13	$22.67	$23.13	$22.53	$22.65	$22.24	76,397
2019-03-12	$22.52	$22.78	$22.40	$22.62	$22.22	49,308
2019-03-11	$22.75	$23.05	$22.33	$22.52	$22.12	23,974
2019-03-08	$22.53	$22.94	$22.40	$22.72	$22.31	38,057
2019-03-07	$22.75	$22.96	$22.42	$22.80	$22.36	40,127
2019-03-06	$22.98	$22.99	$22.57	$22.84	$22.40	64,333
2019-03-05	$22.97	$23.20	$22.70	$22.87	$22.43	46,699
2019-03-04	$23.25	$23.29	$22.68	$22.96	$22.52	48,246
2019-03-01	$23.63	$23.72	$23.16	$23.24	$22.79	37,338
2019-02-28	$23.94	$23.97	$23.30	$23.39	$22.94	20,462
2019-02-27	$23.77	$24.12	$23.60	$23.66	$23.21	27,627
2019-02-26	$23.80	$23.88	$23.36	$23.85	$23.39	29,200
2019-02-25	$24.00	$24.44	$23.69	$23.88	$23.42	50,383
2019-02-22	$23.63	$23.97	$23.63	$23.94	$23.48	36,580
2019-02-21	$23.84	$23.95	$23.40	$23.64	$23.19	26,008
2019-02-20	$23.82	$24.06	$23.59	$23.84	$23.38	31,613
2019-02-19	$24.06	$24.39	$23.69	$23.83	$23.37	53,429
2019-02-15	$24.02	$24.31	$23.52	$24.00	$23.54	46,436
2019-02-14	$25.25	$25.53	$23.39	$23.85	$23.39	108,295
2019-02-13	$23.87	$25.71	$23.87	$25.20	$24.72	98,227
2019-02-12	$24.20	$24.73	$23.74	$23.84	$23.38	81,022
2019-02-11	$22.90	$22.91	$22.40	$22.65	$22.22	53,276
2019-02-08	$22.71	$22.97	$22.18	$22.67	$22.23	47,449
2019-02-07	$22.94	$23.09	$22.65	$22.69	$22.25	42,613
2019-02-06	$23.04	$23.15	$22.85	$22.93	$22.49	52,751
2019-02-05	$23.18	$23.55	$22.78	$23.03	$22.59	38,665
2019-02-04	$22.59	$23.64	$22.35	$23.12	$22.68	57,115
2019-02-01	$22.45	$22.61	$22.21	$22.60	$22.17	28,843
2019-01-31	$22.05	$22.40	$22.05	$22.31	$21.88	24,615
2019-01-30	$21.96	$22.34	$21.88	$22.11	$21.69	24,092
2019-01-29	$22.11	$22.21	$21.80	$21.92	$21.50	49,356
2019-01-28	$21.92	$22.35	$21.70	$22.04	$21.62	39,374
2019-01-25	$21.89	$22.27	$21.64	$22.12	$21.70	31,032
2019-01-24	$21.50	$21.90	$21.31	$21.75	$21.33	24,710
2019-01-23	$21.93	$21.94	$21.31	$21.50	$21.09	27,547
2019-01-22	$21.71	$22.48	$21.70	$21.90	$21.48	52,293
2019-01-18	$22.13	$22.17	$21.58	$21.90	$21.48	87,072
2019-01-17	$21.81	$22.24	$21.75	$22.10	$21.68	71,151
2019-01-16	$21.75	$22.08	$21.54	$21.94	$21.52	42,505
2019-01-15	$21.48	$21.93	$21.36	$21.76	$21.34	49,530
2019-01-14	$21.30	$21.61	$20.86	$21.47	$21.06	44,213
2019-01-11	$20.72	$21.83	$20.26	$21.38	$20.97	69,014
2019-01-10	$20.89	$21.16	$20.15	$20.71	$20.31	60,808
2019-01-09	$20.98	$21.25	$20.60	$20.89	$20.49	52,698
2019-01-08	$21.32	$22.00	$20.31	$20.99	$20.59	51,017
2019-01-07	$20.80	$21.33	$20.71	$21.12	$20.71	83,903
2019-01-04	$20.74	$21.00	$20.00	$20.84	$20.44	93,681
2019-01-03	$21.80	$21.90	$20.30	$20.33	$19.94	99,299
2019-01-02	$22.49	$22.49	$20.59	$21.86	$21.44	164,699
2018-12-31	$20.78	$22.45	$20.78	$22.33	$21.90	85,181
2018-12-28	$20.65	$21.82	$20.27	$20.65	$20.25	45,474
2018-12-27	$19.08	$21.79	$18.50	$20.52	$20.13	129,107
2018-12-26	$18.75	$20.28	$18.75	$19.13	$18.76	133,716
2018-12-24	$19.14	$19.14	$18.50	$18.52	$18.16	40,546
2018-12-21	$19.65	$20.33	$19.25	$19.31	$18.94	81,687
2018-12-20	$20.48	$21.04	$19.18	$19.61	$19.23	104,156
2018-12-19	$21.27	$21.53	$19.98	$20.40	$20.01	111,591
2018-12-18	$21.26	$21.62	$21.00	$21.26	$20.85	38,506
2018-12-17	$22.15	$22.83	$21.00	$21.08	$20.68	56,392
2018-12-14	$22.06	$22.38	$21.76	$22.21	$21.78	33,233
2018-12-13	$22.36	$23.31	$22.11	$22.19	$21.76	59,466
2018-12-12	$23.18	$23.51	$21.65	$22.36	$21.93	119,634
2018-12-11	$25.17	$25.21	$23.19	$23.73	$23.27	35,733
2018-12-10	$22.88	$25.10	$21.87	$24.86	$24.38	104,195
2018-12-07	$23.92	$24.94	$22.10	$23.07	$22.63	47,210
2018-12-06	$24.00	$25.20	$23.66	$23.98	$23.49	27,281
2018-12-04	$25.14	$25.50	$23.66	$24.14	$23.65	57,144
2018-12-03	$25.32	$25.94	$25.05	$25.17	$24.65	17,689
2018-11-30	$24.70	$25.15	$24.62	$25.02	$24.51	32,601
2018-11-29	$25.09	$25.40	$24.86	$24.88	$24.37	14,513
2018-11-28	$24.93	$25.28	$24.61	$25.08	$24.57	26,874
2018-11-27	$24.88	$25.48	$24.80	$24.94	$24.43	19,231
2018-11-26	$24.90	$25.63	$24.86	$24.88	$24.37	29,994
2018-11-23	$24.85	$25.72	$24.57	$24.83	$24.32	14,399
2018-11-21	$24.93	$25.37	$24.86	$24.97	$24.46	16,694
2018-11-20	$24.85	$25.31	$24.51	$24.88	$24.37	26,388
2018-11-19	$25.73	$25.73	$24.85	$25.10	$24.59	32,040
2018-11-16	$25.70	$26.06	$25.61	$25.76	$25.23	15,485
2018-11-15	$25.42	$25.87	$25.42	$25.70	$25.17	18,290
2018-11-14	$26.22	$26.26	$25.42	$25.44	$24.92	31,614
2018-11-13	$26.31	$26.37	$25.89	$26.01	$25.48	12,746
2018-11-12	$26.08	$26.33	$25.89	$26.15	$25.61	26,512
2018-11-09	$25.94	$26.59	$25.94	$26.33	$25.79	52,833
2018-11-08	$26.08	$26.16	$25.52	$25.98	$25.45	42,421
2018-11-07	$26.36	$26.50	$26.07	$26.33	$25.79	22,992
2018-11-06	$26.05	$26.33	$25.58	$25.92	$25.39	11,798
2018-11-05	$26.46	$27.02	$25.80	$26.00	$25.47	23,864
2018-11-02	$27.19	$27.76	$26.13	$26.44	$25.90	17,012
2018-11-01	$26.28	$27.34	$26.28	$27.08	$26.53	17,405
2018-10-31	$26.24	$26.58	$26.02	$26.18	$25.64	32,678
2018-10-30	$25.70	$26.32	$25.70	$26.04	$25.51	23,395
2018-10-29	$26.38	$26.86	$25.50	$25.64	$25.12	24,385
2018-10-26	$25.55	$26.40	$25.53	$26.15	$25.61	27,935
2018-10-25	$25.55	$26.50	$25.50	$25.85	$25.32	21,882
2018-10-24	$26.50	$27.28	$25.27	$25.41	$24.89	84,665
2018-10-23	$27.25	$27.72	$25.97	$26.54	$26.00	55,472
2018-10-22	$27.35	$27.71	$27.20	$27.53	$26.97	17,127
2018-10-19	$27.47	$28.34	$27.10	$27.35	$26.79	31,187
2018-10-18	$27.70	$27.98	$27.28	$27.42	$26.86	29,636
2018-10-17	$27.98	$28.30	$27.68	$27.83	$27.26	25,533
2018-10-16	$27.44	$28.13	$27.04	$28.02	$27.45	29,905
2018-10-15	$27.33	$27.56	$27.08	$27.30	$26.74	20,190
2018-10-12	$27.78	$28.05	$27.12	$27.33	$26.77	34,789
2018-10-11	$28.10	$28.29	$27.15	$27.35	$26.79	36,209
2018-10-10	$28.78	$29.00	$28.09	$28.16	$27.58	63,300
2018-10-09	$28.06	$29.23	$27.85	$28.86	$28.27	62,171
2018-10-08	$27.79	$28.75	$27.79	$28.08	$27.51	63,150
2018-10-05	$27.69	$28.08	$27.14	$27.84	$27.27	53,530
2018-10-04	$28.31	$28.50	$27.09	$27.62	$27.05	86,473
2018-10-03	$28.52	$29.13	$28.25	$28.32	$27.74	26,460
2018-10-02	$29.47	$29.47	$28.40	$28.48	$27.90	43,985
2018-10-01	$29.50	$29.77	$28.78	$29.53	$28.93	25,834
2018-09-28	$29.03	$30.00	$28.85	$29.61	$29.00	15,446
2018-09-27	$28.54	$29.15	$28.25	$29.15	$28.55	29,349
2018-09-26	$29.21	$29.44	$28.22	$28.36	$27.78	52,577
2018-09-25	$29.71	$29.87	$29.19	$29.22	$28.62	29,226
2018-09-24	$30.19	$30.63	$29.57	$29.71	$29.10	15,606
2018-09-21	$30.47	$31.00	$30.02	$30.19	$29.57	53,443
2018-09-20	$30.52	$30.70	$30.13	$30.49	$29.87	28,690
2018-09-19	$30.27	$30.64	$30.07	$30.36	$29.74	22,520
2018-09-18	$30.56	$30.97	$30.16	$30.30	$29.68	26,442
2018-09-17	$30.82	$31.00	$30.17	$30.55	$29.92	28,684
2018-09-14	$30.88	$31.27	$30.57	$30.81	$30.18	19,172
2018-09-13	$30.72	$31.31	$30.01	$30.75	$30.12	29,504
2018-09-12	$29.32	$30.85	$29.25	$30.72	$30.09	50,383
2018-09-11	$29.71	$29.93	$29.38	$29.61	$29.00	23,662
2018-09-10	$30.85	$30.95	$29.71	$29.79	$29.18	30,631
2018-09-07	$30.97	$31.31	$30.53	$30.83	$30.20	23,394
2018-09-06	$31.23	$31.48	$30.65	$31.11	$30.44	21,937
2018-09-05	$32.06	$32.06	$31.05	$31.24	$30.57	26,357
2018-09-04	$32.33	$32.50	$31.87	$32.05	$31.36	17,918
2018-08-31	$32.49	$32.69	$32.19	$32.43	$31.74	15,258
2018-08-30	$32.69	$32.79	$32.17	$32.51	$31.81	18,594
2018-08-29	$32.16	$32.63	$32.07	$32.61	$31.91	19,344
2018-08-28	$32.89	$32.89	$32.10	$32.24	$31.55	25,118
2018-08-27	$33.50	$33.50	$32.77	$32.89	$32.19	21,073
2018-08-24	$33.46	$33.73	$33.23	$33.38	$32.67	11,976
2018-08-23	$33.52	$33.78	$33.34	$33.37	$32.66	16,993
2018-08-22	$33.55	$33.91	$33.35	$33.64	$32.92	20,729
2018-08-21	$33.63	$33.82	$33.33	$33.54	$32.82	22,105
2018-08-20	$32.97	$33.99	$32.83	$33.63	$32.91	37,352
2018-08-17	$32.06	$32.90	$31.61	$32.87	$32.17	28,466
2018-08-16	$32.99	$33.07	$31.71	$32.23	$31.54	25,082
2018-08-15	$33.05	$33.51	$32.31	$32.54	$31.84	25,023
2018-08-14	$33.86	$34.12	$32.75	$33.11	$32.40	39,335
2018-08-13	$33.02	$33.89	$33.02	$33.72	$33.00	35,047
2018-08-10	$33.79	$34.09	$32.09	$33.02	$32.31	44,380
2018-08-09	$32.35	$33.00	$32.35	$32.99	$32.28	41,923
2018-08-08	$32.65	$32.72	$32.35	$32.42	$31.73	15,771
2018-08-07	$32.50	$32.80	$32.40	$32.63	$31.93	20,860
2018-08-06	$32.25	$32.76	$32.24	$32.45	$31.76	40,113
2018-08-03	$32.56	$32.68	$31.73	$32.23	$31.54	28,160
2018-08-02	$32.18	$32.54	$32.10	$32.50	$31.80	30,216
2018-08-01	$32.40	$32.74	$32.28	$32.28	$31.59	32,492
2018-07-31	$32.74	$32.89	$32.18	$32.43	$31.74	32,852
2018-07-30	$33.15	$33.48	$32.51	$32.59	$31.89	39,118
2018-07-27	$34.48	$34.84	$32.98	$33.17	$32.46	45,754
2018-07-26	$33.69	$34.66	$33.22	$34.37	$33.63	42,022
2018-07-25	$32.19	$34.84	$32.19	$33.65	$32.93	89,394
2018-07-24	$32.41	$32.62	$32.16	$32.26	$31.57	28,264
2018-07-23	$32.25	$32.62	$32.09	$32.30	$31.61	23,906
2018-07-20	$32.49	$32.70	$32.16	$32.26	$31.57	27,493
2018-07-19	$31.90	$32.68	$31.90	$32.60	$31.90	45,916
2018-07-18	$31.48	$31.83	$31.28	$31.80	$31.12	29,680
2018-07-17	$31.12	$31.69	$31.07	$31.47	$30.80	50,634
2018-07-16	$31.54	$31.57	$31.05	$31.18	$30.51	46,343
2018-07-13	$31.42	$31.64	$31.26	$31.54	$30.86	24,655
2018-07-12	$32.02	$32.02	$31.26	$31.43	$30.76	33,659
2018-07-11	$32.20	$32.37	$31.37	$31.67	$30.99	62,306
2018-07-10	$32.09	$32.70	$32.09	$32.27	$31.58	54,672
2018-07-09	$32.18	$32.21	$31.82	$32.01	$31.32	20,962
2018-07-06	$32.27	$32.35	$31.87	$32.11	$31.42	51,090
2018-07-05	$32.31	$32.55	$32.07	$32.28	$31.59	32,228
2018-07-03	$32.23	$32.69	$32.04	$32.21	$31.52	19,900
2018-07-02	$31.28	$32.30	$31.00	$32.20	$31.51	35,225
2018-06-29	$31.34	$32.83	$31.32	$31.65	$30.97	57,852
2018-06-28	$30.95	$31.35	$30.81	$31.21	$30.54	44,712
2018-06-27	$31.51	$31.51	$30.76	$31.01	$30.35	35,831
2018-06-26	$30.73	$31.76	$30.65	$31.43	$30.76	38,677
2018-06-25	$30.83	$31.27	$30.18	$30.74	$30.08	56,583
2018-06-22	$30.07	$31.36	$29.76	$31.08	$30.41	337,612
2018-06-21	$30.85	$30.89	$29.64	$30.00	$29.36	65,545
2018-06-20	$30.53	$31.22	$30.19	$30.82	$30.16	57,856
2018-06-19	$29.58	$30.74	$29.43	$30.51	$29.86	49,443
2018-06-18	$29.47	$29.93	$28.57	$29.71	$29.07	111,251
2018-06-15	$30.43	$30.68	$29.85	$29.99	$29.35	143,814
2018-06-14	$31.35	$31.68	$30.47	$30.55	$29.90	42,479
2018-06-13	$32.12	$32.12	$31.22	$31.51	$30.84	33,259
2018-06-12	$32.17	$32.28	$31.93	$32.12	$31.43	25,092
2018-06-11	$32.18	$32.45	$31.80	$32.12	$31.43	21,389
2018-06-08	$32.00	$32.49	$30.81	$32.05	$31.36	34,245
2018-06-07	$32.64	$32.73	$31.90	$32.12	$31.40	23,922
2018-06-06	$32.28	$32.69	$32.14	$32.64	$31.91	18,021
2018-06-05	$32.15	$32.26	$32.04	$32.23	$31.51	10,910
2018-06-04	$32.00	$32.48	$32.00	$32.10	$31.38	22,009
2018-06-01	$32.10	$32.27	$31.66	$32.01	$31.30	27,713
2018-05-31	$32.30	$32.73	$31.78	$31.95	$31.24	28,074
2018-05-30	$32.00	$32.96	$31.94	$32.48	$31.75	33,332
2018-05-29	$31.90	$32.04	$31.50	$32.00	$31.29	20,607
2018-05-25	$32.06	$32.36	$31.63	$32.03	$31.31	21,817
2018-05-24	$32.24	$32.48	$32.02	$32.12	$31.40	21,824
2018-05-23	$31.50	$32.28	$31.50	$32.06	$31.34	25,192
2018-05-22	$31.72	$32.14	$31.34	$31.59	$30.88	38,226
2018-05-21	$31.93	$32.46	$31.53	$31.71	$31.00	20,280
2018-05-18	$32.37	$32.52	$31.91	$31.93	$31.22	38,410
2018-05-17	$31.27	$32.38	$31.25	$32.28	$31.56	50,928
2018-05-16	$30.98	$31.55	$30.83	$31.26	$30.56	25,747
2018-05-15	$30.98	$31.05	$30.55	$30.85	$30.16	28,441
2018-05-14	$31.70	$32.21	$30.79	$30.99	$30.30	52,876
2018-05-11	$31.50	$32.01	$30.16	$31.63	$30.92	91,150
2018-05-10	$29.52	$30.83	$29.50	$30.64	$29.96	64,065
2018-05-09	$29.04	$29.45	$28.99	$29.36	$28.70	27,796
2018-05-08	$28.76	$29.02	$28.43	$29.02	$28.37	31,720
2018-05-07	$28.27	$29.00	$28.27	$28.85	$28.21	38,382
2018-05-04	$27.65	$28.32	$27.65	$28.28	$27.65	36,957
2018-05-03	$27.60	$27.93	$27.30	$27.70	$27.08	33,674
2018-05-02	$27.44	$27.62	$27.10	$27.60	$26.98	33,121
2018-05-01	$27.18	$27.83	$27.05	$27.44	$26.83	32,542
2018-04-30	$27.30	$27.97	$27.00	$27.19	$26.58	56,843
2018-04-27	$27.98	$28.48	$27.13	$27.27	$26.66	47,966
2018-04-26	$27.62	$28.07	$27.53	$27.92	$27.30	19,635
2018-04-25	$27.72	$27.89	$27.40	$27.58	$26.96	27,906
2018-04-24	$28.34	$28.52	$27.35	$27.73	$27.11	26,287
2018-04-23	$29.00	$29.10	$28.05	$28.22	$27.59	46,969
2018-04-20	$29.06	$29.26	$28.79	$28.83	$28.19	16,213
2018-04-19	$29.02	$29.54	$28.58	$29.22	$28.57	32,510
2018-04-18	$28.79	$29.40	$28.79	$29.32	$28.67	24,833
2018-04-17	$28.84	$29.08	$28.44	$28.78	$28.14	35,293
2018-04-16	$27.90	$28.75	$27.75	$28.55	$27.91	24,414
2018-04-13	$28.11	$28.25	$27.70	$27.78	$27.16	15,600
2018-04-12	$28.61	$28.85	$27.92	$28.02	$27.39	23,501
2018-04-11	$28.52	$28.80	$28.24	$28.46	$27.82	30,231
2018-04-10	$28.71	$29.24	$28.47	$28.61	$27.97	31,846
2018-04-09	$28.23	$29.31	$27.99	$28.47	$27.83	47,844
2018-04-06	$28.18	$28.40	$27.12	$28.00	$27.37	25,438
2018-04-05	$28.41	$28.82	$28.00	$28.36	$27.73	26,903
2018-04-04	$27.24	$28.38	$27.24	$28.23	$27.60	36,433
2018-04-03	$27.21	$27.79	$27.20	$27.63	$27.01	44,782
2018-04-02	$28.37	$28.53	$26.82	$27.29	$26.68	35,823
2018-03-29	$28.39	$29.00	$28.30	$28.39	$27.76	35,733
2018-03-28	$28.29	$28.80	$27.83	$28.25	$27.62	32,806
2018-03-27	$28.24	$29.25	$27.59	$28.30	$27.67	35,918
2018-03-26	$27.83	$28.28	$27.41	$28.18	$27.55	28,604
2018-03-23	$27.98	$28.21	$27.36	$27.56	$26.94	52,794
2018-03-22	$28.41	$29.17	$27.87	$27.88	$27.26	34,988
2018-03-21	$28.92	$29.08	$28.35	$28.65	$28.01	28,705
2018-03-20	$28.61	$29.30	$28.56	$28.93	$28.28	37,184
2018-03-19	$28.57	$29.40	$28.29	$28.55	$27.91	70,366
2018-03-16	$28.81	$29.92	$28.48	$28.57	$27.93	68,486
2018-03-15	$29.84	$29.88	$28.55	$28.71	$28.07	32,464
2018-03-14	$29.48	$30.15	$29.26	$29.83	$29.16	66,567
2018-03-13	$29.86	$30.09	$29.40	$29.56	$28.90	33,794
2018-03-12	$29.84	$30.00	$29.10	$29.73	$29.07	31,982
2018-03-09	$31.00	$31.25	$29.49	$29.88	$29.21	52,804
2018-03-08	$29.47	$32.36	$29.36	$30.56	$29.85	84,915
2018-03-07	$28.32	$29.37	$28.32	$29.05	$28.37	46,331
2018-03-06	$27.42	$28.72	$26.94	$28.54	$27.87	71,589
2018-03-05	$27.91	$28.14	$26.50	$27.26	$26.62	127,204
2018-03-02	$27.57	$28.63	$27.35	$28.43	$27.77	33,648
2018-03-01	$27.12	$27.93	$26.98	$27.83	$27.18	45,903
2018-02-28	$27.97	$28.35	$26.76	$27.01	$26.38	55,660
2018-02-27	$28.10	$29.59	$27.48	$27.79	$27.14	33,766
2018-02-26	$28.43	$28.85	$28.06	$28.20	$27.54	27,090
2018-02-23	$28.44	$28.59	$27.88	$28.40	$27.74	20,780
2018-02-22	$29.75	$29.75	$28.06	$28.28	$27.62	14,092
2018-02-21	$28.68	$29.34	$28.68	$28.90	$28.23	27,020
2018-02-20	$29.12	$29.27	$28.40	$28.58	$27.91	44,523
2018-02-16	$29.08	$29.47	$29.06	$29.33	$28.65	44,573
2018-02-15	$28.11	$29.90	$27.68	$29.44	$28.75	91,986
2018-02-14	$27.35	$28.33	$27.31	$27.89	$27.24	59,043
2018-02-13	$27.40	$27.60	$27.13	$27.28	$26.64	19,318
2018-02-12	$28.15	$28.34	$27.03	$27.49	$26.85	37,757
2018-02-09	$27.90	$28.51	$26.22	$28.05	$27.40	78,421
2018-02-08	$28.01	$28.62	$27.38	$27.60	$26.96	62,564
2018-02-07	$27.76	$28.22	$27.35	$28.00	$27.35	25,270
2018-02-06	$27.06	$28.24	$27.00	$27.86	$27.21	49,978
2018-02-05	$28.27	$28.60	$27.71	$27.82	$27.17	64,357
2018-02-02	$29.36	$29.45	$28.26	$28.45	$27.79	64,566
2018-02-01	$29.36	$29.77	$29.22	$29.64	$28.95	33,698
2018-01-31	$30.16	$30.28	$29.25	$29.38	$28.70	77,365
2018-01-30	$29.99	$30.23	$29.37	$29.98	$29.28	33,378
2018-01-29	$30.76	$30.76	$30.09	$30.17	$29.47	74,424
2018-01-26	$29.90	$31.19	$29.86	$30.81	$30.09	26,800
2018-01-25	$29.65	$30.27	$29.61	$29.86	$29.16	39,321
2018-01-24	$30.73	$30.73	$29.42	$29.54	$28.85	64,955
2018-01-23	$30.50	$30.65	$29.33	$30.52	$29.81	23,177
2018-01-22	$30.00	$30.55	$29.10	$30.39	$29.68	32,253
2018-01-19	$30.29	$30.66	$30.09	$30.38	$29.67	24,707
2018-01-18	$30.37	$30.38	$29.77	$30.29	$29.58	19,499
2018-01-17	$30.00	$30.37	$29.26	$30.20	$29.50	39,528
2018-01-16	$30.09	$30.50	$29.52	$29.81	$29.12	75,776
2018-01-12	$29.83	$30.47	$29.22	$29.69	$29.00	41,681
2018-01-11	$29.25	$30.19	$28.81	$29.76	$29.07	47,376
2018-01-10	$28.87	$29.46	$28.28	$29.03	$28.35	71,867
2018-01-09	$28.88	$29.92	$28.21	$28.86	$28.19	69,532
2018-01-08	$27.86	$28.76	$27.10	$28.59	$27.92	99,935
2018-01-05	$28.21	$28.52	$27.54	$27.87	$27.22	46,730
2018-01-04	$29.13	$29.99	$27.81	$28.20	$27.54	82,834
2018-01-03	$28.39	$29.27	$28.33	$29.02	$28.34	52,385
2018-01-02	$27.94	$28.61	$26.79	$28.39	$27.73	102,339
2017-12-29	$28.56	$28.56	$27.36	$27.98	$27.33	58,265
2017-12-28	$28.22	$28.68	$28.00	$28.52	$27.86	29,602
2017-12-27	$28.66	$28.79	$28.11	$28.16	$27.50	22,658
2017-12-26	$28.90	$29.04	$28.48	$28.64	$27.97	27,959
2017-12-22	$29.51	$29.51	$28.78	$28.96	$28.28	37,914
2017-12-21	$29.37	$29.90	$29.09	$29.57	$28.88	109,290
2017-12-20	$28.69	$29.67	$28.36	$29.42	$28.73	214,050
2017-12-19	$29.27	$29.59	$28.30	$28.64	$27.97	96,105
2017-12-18	$29.92	$29.92	$28.37	$29.23	$28.55	112,915
2017-12-15	$28.20	$29.50	$28.10	$29.44	$28.75	155,684
2017-12-14	$29.61	$29.62	$27.41	$28.13	$27.47	207,165
2017-12-13	$29.75	$30.25	$29.31	$29.47	$28.78	66,492
2017-12-12	$29.96	$30.26	$29.28	$29.75	$29.06	49,153
2017-12-11	$30.67	$30.87	$28.80	$29.95	$29.25	125,844
2017-12-08	$31.83	$32.04	$30.61	$30.72	$30.00	35,095
2017-12-07	$31.33	$31.85	$31.06	$31.69	$30.92	56,748
2017-12-06	$31.23	$31.86	$31.23	$31.33	$30.57	33,696
2017-12-05	$31.21	$31.66	$30.45	$31.14	$30.38	76,233
2017-12-04	$32.96	$33.27	$31.16	$31.27	$30.51	78,426
2017-12-01	$32.98	$33.26	$32.03	$32.59	$31.80	56,391
2017-11-30	$32.99	$33.78	$32.84	$32.93	$32.13	63,247
2017-11-29	$32.22	$33.00	$32.22	$32.80	$32.00	47,518
2017-11-28	$31.66	$32.46	$31.66	$32.42	$31.63	46,430
2017-11-27	$31.59	$31.96	$31.38	$31.55	$30.78	33,397
2017-11-24	$31.25	$31.57	$31.19	$31.48	$30.72	23,255
2017-11-22	$32.86	$32.88	$31.09	$31.20	$30.44	100,710
2017-11-21	$31.91	$32.90	$31.70	$32.69	$31.90	104,405
2017-11-20	$31.25	$31.84	$31.25	$31.70	$30.93	54,348
2017-11-17	$30.76	$31.31	$30.76	$31.07	$30.32	85,689
2017-11-16	$30.09	$31.28	$29.73	$30.75	$30.00	244,838
2017-11-15	$29.55	$30.76	$29.40	$29.89	$29.16	101,703
2017-11-14	$28.97	$29.49	$28.76	$29.42	$28.71	56,046
2017-11-13	$27.94	$29.20	$27.51	$29.01	$28.31	111,110
2017-11-10	$28.45	$28.65	$28.08	$28.22	$27.54	41,363
2017-11-09	$28.10	$28.47	$27.95	$28.40	$27.71	74,203
2017-11-08	$27.50	$28.20	$27.35	$28.01	$27.33	35,174
2017-11-07	$28.06	$28.27	$27.06	$27.55	$26.88	36,526
2017-11-06	$27.79	$28.10	$27.58	$27.96	$27.28	39,353
2017-11-03	$28.01	$28.34	$27.51	$27.68	$27.01	45,122
2017-11-02	$27.26	$28.17	$27.25	$27.91	$27.23	32,925
2017-11-01	$27.62	$27.98	$27.06	$27.25	$26.59	30,486
2017-10-31	$26.77	$27.74	$26.64	$27.55	$26.88	46,794
2017-10-30	$27.20	$27.91	$26.40	$26.75	$26.10	60,755
2017-10-27	$27.66	$27.70	$27.05	$27.16	$26.50	33,481
2017-10-26	$27.57	$28.01	$27.52	$27.65	$26.98	30,760
2017-10-25	$28.30	$28.47	$27.24	$27.39	$26.73	52,245
2017-10-24	$27.94	$28.50	$27.77	$28.29	$27.60	60,479
2017-10-23	$28.07	$28.09	$27.80	$27.83	$27.15	36,563
2017-10-20	$27.83	$28.22	$27.64	$28.09	$27.41	61,603
2017-10-19	$27.60	$27.90	$27.20	$27.46	$26.79	114,849
2017-10-18	$27.93	$28.05	$27.65	$27.82	$27.14	47,364
2017-10-17	$27.35	$27.93	$27.21	$27.75	$27.08	30,375
2017-10-16	$27.67	$28.00	$27.09	$27.45	$26.78	78,623
2017-10-13	$26.99	$27.75	$26.18	$27.64	$26.97	72,402
2017-10-12	$26.37	$27.17	$26.37	$26.86	$26.21	67,450
2017-10-11	$26.33	$26.84	$25.91	$26.51	$25.87	72,256
2017-10-10	$24.51	$27.17	$24.51	$26.38	$25.74	136,130
2017-10-09	$24.86	$24.95	$24.31	$24.34	$23.75	36,041
2017-10-06	$24.95	$25.09	$24.77	$24.85	$24.25	27,448
2017-10-05	$25.00	$25.17	$24.91	$24.98	$24.37	53,021
2017-10-04	$25.21	$25.43	$24.79	$24.92	$24.32	49,519
2017-10-03	$25.23	$25.47	$24.96	$25.30	$24.69	27,878
2017-10-02	$24.77	$25.42	$24.77	$25.24	$24.63	30,893
2017-09-29	$25.57	$25.57	$24.67	$24.75	$24.15	36,354
2017-09-28	$25.41	$25.90	$24.83	$25.57	$24.95	39,186
2017-09-27	$24.65	$25.38	$24.65	$25.37	$24.75	40,061
2017-09-26	$24.42	$25.11	$24.20	$24.61	$24.01	64,699
2017-09-25	$24.55	$25.08	$24.23	$24.50	$23.91	54,845
2017-09-22	$24.61	$25.30	$24.61	$24.85	$24.25	29,572
2017-09-21	$24.87	$25.43	$24.44	$24.93	$24.33	100,109
2017-09-20	$24.71	$25.00	$24.56	$24.66	$24.06	34,512
2017-09-19	$24.34	$24.85	$24.17	$24.51	$23.92	45,086
2017-09-18	$24.11	$24.50	$24.07	$24.23	$23.64	51,075
2017-09-15	$24.34	$24.34	$23.96	$24.12	$23.53	89,117
2017-09-14	$24.63	$24.82	$24.20	$24.29	$23.70	42,186
2017-09-13	$24.25	$24.87	$23.68	$24.65	$24.05	50,723
2017-09-12	$23.81	$24.22	$23.72	$24.14	$23.55	57,538
2017-09-11	$23.71	$24.10	$23.65	$23.82	$23.24	37,277
2017-09-08	$24.03	$24.31	$23.31	$23.60	$23.03	51,137
2017-09-07	$23.80	$24.28	$23.54	$24.01	$23.40	56,858
2017-09-06	$23.73	$24.30	$23.43	$23.83	$23.22	68,989
2017-09-05	$24.00	$24.45	$23.57	$23.80	$23.19	62,654
2017-09-01	$23.38	$24.24	$23.25	$24.14	$23.52	56,786
2017-08-31	$23.02	$23.34	$22.90	$23.30	$22.71	79,235
2017-08-30	$22.19	$23.34	$22.15	$22.94	$22.35	102,866
2017-08-29	$23.49	$23.89	$21.91	$22.22	$21.65	226,840
2017-08-28	$23.99	$24.27	$23.51	$23.87	$23.26	118,235
2017-08-25	$24.06	$24.61	$23.94	$24.28	$23.66	33,829
2017-08-24	$23.77	$24.10	$23.51	$24.07	$23.46	30,615
2017-08-23	$23.89	$24.03	$23.65	$23.76	$23.15	34,660
2017-08-22	$24.15	$24.28	$23.73	$24.06	$23.45	52,787
2017-08-21	$24.03	$24.33	$23.76	$24.14	$23.52	78,586
2017-08-18	$23.82	$24.51	$23.66	$24.08	$23.47	55,550
2017-08-17	$24.27	$24.43	$23.50	$23.96	$23.35	123,461
2017-08-16	$25.19	$26.07	$24.50	$24.55	$23.92	99,846
2017-08-15	$26.63	$26.74	$24.96	$25.00	$24.36	75,981
2017-08-14	$25.33	$26.52	$25.00	$26.33	$25.66	114,063
2017-08-11	$26.18	$26.27	$25.05	$25.23	$24.59	105,692
2017-08-10	$23.99	$26.85	$23.99	$26.14	$25.47	265,872
2017-08-09	$23.35	$23.97	$23.12	$23.76	$23.15	67,127
2017-08-08	$22.89	$23.66	$22.81	$23.57	$22.97	56,183
2017-08-07	$23.00	$23.24	$22.76	$22.92	$22.34	55,531
2017-08-04	$22.44	$23.00	$22.33	$22.84	$22.26	33,221
2017-08-03	$22.67	$22.86	$22.24	$22.35	$21.78	37,334
2017-08-02	$23.02	$23.13	$22.49	$22.68	$22.10	29,028
2017-08-01	$22.72	$23.23	$22.41	$23.03	$22.44	65,593
2017-07-31	$22.91	$23.15	$22.63	$22.69	$22.11	62,347
2017-07-28	$22.99	$23.29	$22.85	$22.92	$22.34	35,804
2017-07-27	$23.67	$23.78	$22.68	$23.04	$22.45	47,310
2017-07-26	$23.38	$23.79	$23.12	$23.59	$22.99	51,007
2017-07-25	$23.35	$23.65	$23.10	$23.42	$22.82	55,507
2017-07-24	$23.05	$23.35	$23.00	$23.23	$22.64	38,171
2017-07-21	$23.29	$23.32	$23.00	$23.09	$22.50	67,720
2017-07-20	$23.37	$23.60	$23.00	$23.12	$22.53	31,281
2017-07-19	$23.33	$23.78	$23.09	$23.36	$22.76	50,422
2017-07-18	$23.07	$23.70	$22.81	$23.15	$22.56	102,825
2017-07-17	$23.16	$23.42	$22.38	$23.14	$22.55	136,594
2017-07-14	$23.16	$23.64	$23.10	$23.51	$22.91	57,712
2017-07-13	$23.74	$23.79	$23.05	$23.22	$22.63	72,914
2017-07-12	$24.20	$24.45	$23.71	$23.89	$23.28	59,668
2017-07-11	$23.95	$24.62	$23.41	$24.13	$23.51	138,888
2017-07-10	$23.60	$23.90	$23.00	$23.70	$23.10	96,623
2017-07-07	$22.88	$23.81	$22.56	$23.58	$22.98	114,061
2017-07-06	$23.05	$23.07	$22.65	$22.86	$22.28	77,691
2017-07-05	$22.91	$23.42	$22.62	$23.18	$22.59	98,202
2017-07-03	$23.61	$23.68	$22.16	$22.85	$22.27	132,369
2017-06-30	$24.30	$24.30	$23.36	$23.84	$23.23	140,241
2017-06-29	$24.29	$24.42	$23.88	$24.38	$23.76	95,394
2017-06-28	$23.92	$24.70	$23.55	$24.41	$23.79	121,743
2017-06-27	$24.80	$25.00	$23.70	$23.78	$23.17	125,155
2017-06-26	$23.18	$25.47	$23.18	$24.85	$24.22	442,582
2017-06-23	$22.75	$23.02	$22.23	$22.92	$22.34	1,056,109
2017-06-22	$22.70	$23.04	$22.12	$22.73	$22.15	104,335
2017-06-21	$22.47	$22.86	$21.85	$22.73	$22.15	135,509
2017-06-20	$21.98	$22.48	$21.70	$22.26	$21.69	106,961
2017-06-19	$21.86	$22.07	$21.31	$22.07	$21.51	105,013
2017-06-16	$21.85	$21.96	$21.36	$21.61	$21.06	72,107
2017-06-15	$22.11	$22.20	$21.81	$21.97	$21.41	33,745
2017-06-14	$22.70	$22.73	$22.22	$22.27	$21.70	48,348
2017-06-13	$21.43	$22.84	$21.43	$22.49	$21.92	86,518
2017-06-12	$22.76	$22.80	$20.80	$21.39	$20.84	149,462
2017-06-09	$23.35	$23.60	$22.84	$23.06	$22.47	110,570
2017-06-08	$22.10	$23.25	$22.10	$23.12	$22.53	102,575
2017-06-07	$21.93	$22.42	$21.59	$22.05	$21.46	107,397
2017-06-06	$21.53	$22.06	$21.51	$21.82	$21.24	41,366
2017-06-05	$21.28	$21.62	$21.00	$21.52	$20.94	64,931
2017-06-02	$21.00	$21.28	$20.90	$21.11	$20.54	40,350
2017-06-01	$20.83	$20.93	$20.67	$20.86	$20.30	27,564
2017-05-31	$20.97	$20.97	$20.63	$20.81	$20.25	26,842
2017-05-30	$20.94	$20.95	$20.63	$20.91	$20.35	64,270
2017-05-26	$20.87	$21.00	$20.63	$20.83	$20.27	20,200
2017-05-25	$21.01	$21.02	$20.63	$20.87	$20.31	29,590
2017-05-24	$20.86	$21.00	$20.70	$20.99	$20.43	36,994
2017-05-23	$20.71	$21.08	$20.53	$20.86	$20.30	36,754
2017-05-22	$20.73	$20.77	$20.26	$20.71	$20.16	69,471
2017-05-19	$20.00	$20.71	$19.71	$20.53	$19.98	63,606
2017-05-18	$19.32	$20.18	$19.32	$20.00	$19.46	62,274
2017-05-17	$19.21	$19.53	$19.02	$19.28	$18.76	69,713
2017-05-16	$19.65	$19.80	$19.20	$19.49	$18.97	38,027
2017-05-15	$19.24	$19.90	$19.09	$19.53	$19.01	74,780
2017-05-12	$18.98	$19.24	$18.54	$18.96	$18.45	54,691
2017-05-11	$18.80	$19.44	$18.72	$18.88	$18.37	87,181
2017-05-10	$18.65	$18.98	$17.86	$18.76	$18.26	76,878
2017-05-09	$16.86	$18.45	$16.81	$18.36	$17.87	217,409
2017-05-08	$16.99	$16.99	$16.52	$16.75	$16.30	35,833
2017-05-05	$16.46	$16.86	$16.43	$16.72	$16.27	28,020
2017-05-04	$16.61	$16.99	$16.32	$16.41	$15.97	45,651
2017-05-03	$16.75	$16.91	$16.38	$16.54	$16.10	46,843
2017-05-02	$17.05	$17.15	$16.78	$16.79	$16.34	18,800
2017-05-01	$16.72	$17.44	$16.65	$17.06	$16.60	17,609
2017-04-28	$17.00	$17.04	$16.62	$16.64	$16.19	36,823
2017-04-27	$17.17	$17.28	$16.90	$17.01	$16.55	20,475
2017-04-26	$16.84	$17.45	$16.84	$17.16	$16.70	34,761
2017-04-25	$16.94	$16.95	$16.77	$16.87	$16.42	62,046
2017-04-24	$17.11	$17.11	$16.50	$16.73	$16.28	24,068
2017-04-21	$16.95	$17.07	$16.84	$16.96	$16.51	29,893
2017-04-20	$16.62	$17.20	$16.62	$16.93	$16.48	96,202
2017-04-19	$17.05	$17.05	$16.37	$16.50	$16.06	53,959
2017-04-18	$17.08	$17.16	$16.96	$16.97	$16.52	37,460
2017-04-17	$17.09	$17.13	$17.02	$17.07	$16.61	18,251
2017-04-13	$17.07	$17.24	$16.95	$17.02	$16.56	12,324
2017-04-12	$17.14	$17.25	$16.84	$17.22	$16.76	23,294
2017-04-11	$17.15	$17.37	$17.10	$17.19	$16.73	60,264
2017-04-10	$17.12	$17.24	$16.78	$17.09	$16.63	52,956
2017-04-07	$17.07	$17.23	$16.95	$17.05	$16.59	28,556
2017-04-06	$16.87	$17.37	$16.85	$17.06	$16.60	114,177
2017-04-05	$17.07	$17.47	$16.66	$16.87	$16.42	58,020
2017-04-04	$17.01	$17.13	$16.79	$17.09	$16.63	29,381
2017-04-03	$17.40	$17.40	$16.97	$16.97	$16.52	43,642
2017-03-31	$16.60	$17.50	$16.54	$17.32	$16.86	102,758
2017-03-30	$16.50	$16.65	$16.15	$16.58	$16.14	40,432
2017-03-29	$16.50	$16.68	$16.39	$16.48	$16.04	27,518
2017-03-28	$16.73	$16.79	$16.49	$16.52	$16.08	33,373
2017-03-27	$16.54	$16.80	$16.20	$16.69	$16.24	33,720
2017-03-24	$16.92	$17.00	$16.71	$16.81	$16.36	33,665
2017-03-23	$16.38	$16.83	$16.33	$16.81	$16.36	19,667
2017-03-22	$16.29	$16.64	$16.18	$16.43	$15.99	28,989
2017-03-21	$17.03	$17.03	$16.42	$16.42	$15.98	28,435
2017-03-20	$17.04	$17.04	$16.53	$16.73	$16.28	32,950
2017-03-17	$16.68	$17.10	$16.55	$17.00	$16.54	59,082
2017-03-16	$16.35	$16.74	$16.35	$16.67	$16.22	13,933
2017-03-15	$16.69	$16.69	$16.27	$16.36	$15.92	24,284
2017-03-14	$16.30	$16.68	$16.27	$16.66	$16.21	27,788
2017-03-13	$16.45	$16.61	$16.37	$16.46	$16.02	32,418
2017-03-10	$16.50	$16.63	$16.24	$16.37	$15.93	28,394
2017-03-09	$16.61	$16.81	$16.26	$16.34	$15.90	21,877
2017-03-08	$16.58	$16.80	$16.39	$16.71	$16.26	55,181
2017-03-07	$16.24	$16.68	$16.02	$16.61	$16.14	50,891
2017-03-06	$16.49	$16.70	$16.30	$16.34	$15.87	37,105
2017-03-03	$16.98	$17.06	$16.51	$16.68	$16.20	46,922
2017-03-02	$17.14	$17.19	$16.93	$17.01	$16.53	18,130
2017-03-01	$17.13	$17.27	$17.03	$17.18	$16.69	30,635
2017-02-28	$17.17	$17.28	$16.88	$17.03	$16.54	27,360
2017-02-27	$17.35	$17.51	$17.17	$17.22	$16.73	40,181
2017-02-24	$17.02	$17.45	$17.00	$17.41	$16.91	31,127
2017-02-23	$17.47	$17.47	$17.02	$17.08	$16.59	34,940
2017-02-22	$17.38	$17.52	$17.21	$17.40	$16.90	27,255
2017-02-21	$17.49	$17.71	$17.23	$17.50	$17.00	55,853
2017-02-17	$17.18	$17.34	$17.12	$17.30	$16.81	35,280
2017-02-16	$17.30	$17.35	$17.12	$17.22	$16.73	47,716
2017-02-15	$17.48	$17.59	$17.25	$17.32	$16.83	57,020
2017-02-14	$17.58	$17.70	$17.38	$17.56	$17.06	48,553
2017-02-13	$17.75	$17.93	$17.50	$17.53	$17.03	81,811
2017-02-10	$17.51	$18.00	$17.50	$17.71	$17.21	73,812
2017-02-09	$17.49	$17.99	$17.43	$17.93	$17.42	76,828
2017-02-08	$17.75	$17.75	$17.30	$17.53	$17.03	33,039
2017-02-07	$17.70	$17.78	$17.55	$17.77	$17.26	31,777
2017-02-06	$17.69	$17.78	$17.52	$17.62	$17.12	45,224
2017-02-03	$17.63	$17.77	$17.45	$17.69	$17.19	45,853
2017-02-02	$17.56	$17.75	$17.29	$17.69	$17.19	73,796
2017-02-01	$17.51	$17.79	$17.51	$17.55	$17.05	26,426
2017-01-31	$17.42	$17.70	$17.24	$17.55	$17.05	95,846
2017-01-30	$17.65	$17.65	$17.19	$17.37	$16.87	33,122
2017-01-27	$17.48	$17.72	$17.30	$17.65	$17.15	29,965
2017-01-26	$17.67	$17.75	$16.98	$17.38	$16.88	193,703
2017-01-25	$17.27	$17.81	$16.97	$17.74	$17.23	121,584
2017-01-24	$17.09	$17.32	$16.94	$17.22	$16.73	113,553
2017-01-23	$16.92	$17.12	$16.90	$17.00	$16.52	47,853
2017-01-20	$16.30	$17.01	$16.30	$16.93	$16.45	85,810
2017-01-19	$16.68	$16.76	$16.24	$16.26	$15.80	78,561
2017-01-18	$16.54	$16.70	$16.45	$16.58	$16.11	44,155
2017-01-17	$16.70	$16.84	$16.34	$16.52	$16.05	79,953
2017-01-13	$16.55	$16.94	$16.55	$16.70	$16.22	79,514
2017-01-12	$16.93	$16.98	$16.55	$16.71	$16.23	73,730
2017-01-11	$17.11	$17.11	$16.71	$16.97	$16.49	32,115
2017-01-10	$16.58	$17.31	$16.34	$17.10	$16.61	126,195
2017-01-09	$16.31	$16.73	$16.13	$16.57	$16.10	144,826
2017-01-06	$16.64	$16.78	$16.34	$16.64	$16.17	66,209
2017-01-05	$17.00	$17.02	$16.52	$16.72	$16.24	101,170
2017-01-04	$16.99	$17.19	$16.80	$16.98	$16.50	98,276
2017-01-03	$17.13	$17.51	$16.77	$16.99	$16.51	109,877
2016-12-30	$17.96	$17.99	$16.86	$17.10	$16.61	150,603
2016-12-29	$16.89	$17.97	$16.87	$17.71	$17.21	201,177
2016-12-28	$16.46	$16.77	$16.19	$16.69	$16.21	110,848
2016-12-27	$16.02	$16.50	$15.94	$16.44	$15.97	97,067
2016-12-23	$16.02	$16.21	$15.52	$15.89	$15.44	102,155
2016-12-22	$15.78	$16.13	$15.50	$16.05	$15.59	88,534
2016-12-21	$15.88	$15.96	$15.36	$15.73	$15.28	128,962
2016-12-20	$16.22	$16.28	$15.76	$15.83	$15.38	95,569
2016-12-19	$16.30	$17.00	$15.82	$16.23	$15.77	235,822
2016-12-16	$15.75	$16.40	$15.75	$16.22	$15.76	258,143
2016-12-15	$15.19	$15.71	$14.80	$15.65	$15.20	85,735
2016-12-14	$15.95	$16.38	$15.02	$15.15	$14.72	344,976
2016-12-13	$15.25	$15.92	$15.17	$15.66	$15.21	231,014
2016-12-12	$14.90	$15.25	$14.67	$15.19	$14.76	164,340
2016-12-09	$14.48	$14.93	$14.27	$14.81	$14.39	101,361
2016-12-08	$13.90	$14.60	$13.86	$14.38	$13.97	168,526
2016-12-07	$13.63	$13.95	$13.63	$13.82	$13.40	117,893
2016-12-06	$13.41	$13.68	$13.29	$13.54	$13.13	106,217
2016-12-05	$13.00	$13.31	$12.98	$13.29	$12.88	189,838
2016-12-02	$12.77	$12.95	$12.64	$12.93	$12.54	250,254
2016-12-01	$12.18	$12.50	$12.14	$12.38	$12.00	129,572
2016-11-30	$12.27	$12.30	$12.13	$12.18	$11.81	42,610
2016-11-29	$12.25	$12.30	$12.24	$12.27	$11.90	84,778
2016-11-28	$12.25	$12.25	$12.12	$12.24	$11.87	42,427
2016-11-25	$12.25	$12.25	$12.19	$12.25	$11.88	5,329
2016-11-23	$12.20	$12.25	$12.15	$12.22	$11.85	26,375
2016-11-22	$12.25	$12.25	$12.16	$12.17	$11.80	11,977
2016-11-21	$12.25	$12.25	$12.15	$12.21	$11.84	17,847
2016-11-18	$12.10	$12.25	$12.07	$12.18	$11.81	32,287
2016-11-17	$12.03	$12.20	$12.03	$12.17	$11.80	78,295
2016-11-16	$12.10	$12.14	$12.01	$12.09	$11.72	35,078
2016-11-15	$12.02	$12.10	$11.90	$12.04	$11.67	59,822
2016-11-14	$12.05	$12.05	$11.91	$12.01	$11.64	79,138
2016-11-11	$11.90	$12.05	$11.80	$12.00	$11.63	28,783
2016-11-10	$11.40	$11.90	$11.35	$11.88	$11.52	39,344
2016-11-09	$11.34	$11.70	$11.34	$11.52	$11.17	91,564
2016-11-08	$11.70	$11.75	$11.18	$11.54	$11.19	56,249
2016-11-07	$11.60	$11.85	$11.39	$11.74	$11.38	65,991
2016-11-04	$11.41	$11.79	$11.41	$11.60	$11.25	27,340
2016-11-03	$11.36	$11.73	$11.32	$11.67	$11.31	41,425
2016-11-02	$11.61	$11.74	$11.25	$11.32	$10.97	45,708
2016-11-01	$11.52	$11.75	$11.48	$11.69	$11.33	50,266
2016-10-31	$11.38	$11.69	$11.35	$11.61	$11.26	41,350
2016-10-28	$11.29	$11.40	$11.29	$11.36	$11.01	17,807
2016-10-27	$11.32	$11.36	$11.21	$11.29	$10.95	18,084
2016-10-26	$11.18	$11.40	$11.17	$11.33	$10.98	33,956
2016-10-25	$11.21	$11.33	$11.09	$11.17	$10.83	18,262
2016-10-24	$11.26	$11.40	$11.17	$11.22	$10.88	32,561
2016-10-21	$11.35	$11.51	$11.14	$11.32	$10.97	39,577
2016-10-20	$11.48	$11.73	$11.18	$11.29	$10.95	37,414
2016-10-19	$11.33	$11.49	$11.33	$11.44	$11.09	15,952
2016-10-18	$11.32	$11.38	$11.16	$11.30	$10.95	32,249
2016-10-17	$11.72	$11.75	$10.92	$11.21	$10.87	90,045
2016-10-14	$11.92	$12.00	$11.73	$11.77	$11.41	45,739
2016-10-13	$12.00	$12.00	$11.71	$11.94	$11.58	39,478
2016-10-12	$11.92	$12.00	$11.72	$11.99	$11.62	42,052
2016-10-11	$11.93	$12.00	$11.72	$11.94	$11.58	39,087
2016-10-10	$11.98	$12.00	$11.80	$11.90	$11.54	24,841
2016-10-07	$11.86	$11.98	$11.73	$11.97	$11.60	27,341
2016-10-06	$11.82	$11.97	$11.75	$11.87	$11.51	200,366
2016-10-05	$11.68	$11.80	$11.58	$11.71	$11.35	42,813
2016-10-04	$11.60	$11.80	$11.39	$11.68	$11.32	121,067
2016-10-03	$11.48	$11.63	$11.42	$11.60	$11.25	28,954
2016-09-30	$11.40	$11.59	$11.28	$11.53	$11.18	37,845
2016-09-29	$11.52	$11.57	$11.35	$11.37	$11.02	29,075
2016-09-28	$11.58	$11.58	$11.41	$11.45	$11.10	30,880
2016-09-27	$11.50	$11.60	$11.50	$11.56	$11.21	72,429
2016-09-26	$11.47	$11.55	$11.44	$11.46	$11.11	41,438
2016-09-23	$11.42	$11.55	$11.36	$11.55	$11.20	68,320
2016-09-22	$11.36	$11.45	$11.32	$11.42	$11.07	42,640
2016-09-21	$11.29	$11.40	$11.26	$11.36	$11.01	33,780
2016-09-20	$11.25	$11.35	$11.24	$11.29	$10.95	30,377
2016-09-19	$11.25	$11.30	$11.08	$11.24	$10.90	38,357
2016-09-16	$11.21	$11.25	$11.16	$11.25	$10.91	30,053
2016-09-15	$11.18	$11.25	$11.13	$11.24	$10.90	43,514
2016-09-14	$11.20	$11.20	$11.10	$11.18	$10.84	58,900
2016-09-13	$11.06	$11.20	$10.80	$11.18	$10.84	41,758
2016-09-12	$10.75	$11.18	$10.75	$11.13	$10.79	23,221
2016-09-09	$11.08	$11.08	$10.76	$10.78	$10.45	30,781
2016-09-08	$11.27	$11.27	$11.08	$11.10	$10.76	17,797
2016-09-07	$11.26	$11.33	$11.22	$11.28	$10.94	43,507
2016-09-06	$11.16	$11.30	$11.08	$11.25	$10.88	65,879
2016-09-02	$10.94	$11.21	$10.92	$11.15	$10.78	43,657
2016-09-01	$10.96	$11.10	$10.84	$10.96	$10.60	30,339
2016-08-31	$11.05	$11.12	$10.83	$10.99	$10.63	52,498
2016-08-30	$11.06	$11.20	$10.99	$11.06	$10.69	18,461
2016-08-29	$10.92	$11.10	$10.82	$11.05	$10.68	92,879
2016-08-26	$10.86	$10.95	$10.77	$10.81	$10.45	38,005
2016-08-25	$10.78	$10.88	$10.68	$10.75	$10.39	41,928
2016-08-24	$10.64	$10.86	$10.64	$10.71	$10.36	22,920
2016-08-23	$10.65	$10.89	$10.65	$10.71	$10.36	21,024
2016-08-22	$10.58	$10.67	$10.58	$10.67	$10.32	18,833
2016-08-19	$10.81	$10.90	$10.59	$10.66	$10.31	22,563
2016-08-18	$10.87	$10.89	$10.69	$10.84	$10.48	31,469
2016-08-17	$10.93	$10.98	$10.76	$10.84	$10.48	12,314
2016-08-16	$11.11	$11.20	$10.91	$10.98	$10.62	26,311
2016-08-15	$11.14	$11.27	$11.00	$11.18	$10.81	36,154
2016-08-12	$11.05	$11.25	$11.05	$11.17	$10.80	16,013
2016-08-11	$11.03	$11.08	$10.85	$11.01	$10.65	27,910
2016-08-10	$10.93	$11.09	$10.85	$10.96	$10.60	28,426
2016-08-09	$10.90	$11.05	$10.82	$10.90	$10.54	43,849
2016-08-08	$10.90	$10.92	$10.71	$10.90	$10.54	37,641
2016-08-05	$10.75	$10.89	$10.43	$10.85	$10.49	75,981
2016-08-04	$10.47	$10.57	$10.39	$10.49	$10.14	19,913
2016-08-03	$10.48	$10.50	$10.40	$10.49	$10.14	14,188
2016-08-02	$10.61	$10.71	$10.39	$10.47	$10.12	18,238
2016-08-01	$10.71	$10.71	$10.57	$10.61	$10.26	8,835
2016-07-29	$10.65	$10.79	$10.63	$10.65	$10.30	19,283
2016-07-28	$10.55	$10.69	$10.55	$10.63	$10.28	8,119
2016-07-27	$10.59	$10.62	$10.47	$10.59	$10.24	36,312
2016-07-26	$10.48	$10.59	$10.35	$10.49	$10.14	16,565
2016-07-25	$10.20	$10.65	$10.19	$10.44	$10.09	44,743
2016-07-22	$10.30	$10.34	$10.20	$10.29	$9.95	11,330
2016-07-21	$10.32	$10.33	$10.27	$10.31	$9.97	29,481
2016-07-20	$10.33	$10.33	$10.25	$10.25	$9.91	2,851
2016-07-19	$10.32	$10.33	$10.23	$10.23	$9.89	5,565
2016-07-18	$10.20	$10.32	$10.20	$10.25	$9.91	8,327
2016-07-15	$10.34	$10.41	$10.23	$10.29	$9.95	21,272
2016-07-14	$10.39	$10.42	$10.25	$10.25	$9.91	6,042
2016-07-13	$10.37	$10.44	$10.34	$10.40	$10.06	16,626
2016-07-12	$10.44	$10.50	$10.26	$10.35	$10.01	24,370
2016-07-11	$10.23	$10.51	$10.17	$10.42	$10.08	18,007
2016-07-08	$10.32	$10.45	$10.07	$10.28	$9.94	32,423
2016-07-07	$10.09	$10.26	$10.09	$10.23	$9.89	15,109
2016-07-06	$10.01	$10.20	$10.00	$10.09	$9.76	7,794
2016-07-05	$10.05	$10.35	$9.90	$9.96	$9.63	46,150
2016-07-01	$10.23	$10.34	$10.02	$10.06	$9.73	23,947
2016-06-30	$10.27	$10.31	$10.17	$10.19	$9.85	45,600
2016-06-29	$10.36	$10.40	$10.26	$10.35	$10.01	17,055
2016-06-28	$10.39	$10.40	$10.32	$10.35	$10.01	9,863
2016-06-27	$10.47	$10.55	$10.28	$10.37	$10.03	45,817
2016-06-24	$10.05	$10.55	$10.05	$10.46	$10.11	20,417
2016-06-23	$10.48	$10.65	$10.48	$10.57	$10.22	14,493
2016-06-22	$10.47	$10.48	$10.41	$10.43	$10.08	13,623
2016-06-21	$10.48	$10.48	$10.41	$10.43	$10.08	8,159
2016-06-20	$10.46	$10.50	$10.39	$10.45	$10.10	18,360
2016-06-17	$10.32	$10.52	$10.25	$10.46	$10.11	26,471
2016-06-16	$10.32	$10.36	$10.03	$10.32	$9.98	38,791
2016-06-15	$10.19	$10.28	$10.11	$10.17	$9.83	28,689
2016-06-14	$10.23	$10.32	$10.01	$10.13	$9.79	39,547
2016-06-13	$10.46	$10.49	$10.22	$10.27	$9.93	20,204
2016-06-10	$10.40	$10.67	$10.40	$10.52	$10.17	12,458
2016-06-09	$10.40	$10.57	$10.33	$10.42	$10.08	31,364
2016-06-08	$10.57	$10.67	$10.40	$10.50	$10.15	33,147
2016-06-07	$10.59	$10.70	$10.54	$10.64	$10.26	11,433
2016-06-06	$10.67	$10.69	$10.51	$10.57	$10.19	23,010
2016-06-03	$10.78	$10.78	$10.60	$10.67	$10.29	15,837
2016-06-02	$10.81	$10.86	$10.71	$10.83	$10.44	25,574
2016-06-01	$10.85	$10.94	$10.72	$10.84	$10.45	21,067
2016-05-31	$10.95	$11.03	$10.80	$10.86	$10.47	23,517
2016-05-27	$10.97	$11.02	$10.82	$10.93	$10.54	21,449
2016-05-26	$11.00	$11.00	$10.83	$10.98	$10.59	9,515
2016-05-25	$10.97	$11.02	$10.78	$11.00	$10.61	14,460
2016-05-24	$10.89	$11.04	$10.84	$10.92	$10.53	23,607
2016-05-23	$11.04	$11.10	$10.85	$10.91	$10.52	25,869
2016-05-20	$10.92	$10.95	$10.80	$10.95	$10.56	15,804
2016-05-19	$10.95	$11.02	$10.80	$10.82	$10.43	23,730
2016-05-18	$11.02	$11.09	$10.92	$10.94	$10.55	18,651
2016-05-17	$10.99	$11.08	$10.91	$11.02	$10.62	51,714
2016-05-16	$10.76	$10.99	$10.75	$10.95	$10.56	17,615
2016-05-13	$10.80	$10.86	$10.71	$10.82	$10.43	22,042
2016-05-12	$10.93	$11.10	$10.73	$10.79	$10.40	26,403
2016-05-11	$10.75	$11.07	$10.54	$10.89	$10.50	110,585
2016-05-10	$10.23	$10.35	$10.07	$10.15	$9.79	45,715
2016-05-09	$10.27	$10.35	$10.17	$10.22	$9.85	15,668
2016-05-06	$10.24	$10.31	$10.09	$10.20	$9.83	15,664
2016-05-05	$10.26	$10.39	$10.18	$10.28	$9.91	11,613
2016-05-04	$10.09	$10.29	$10.09	$10.20	$9.83	16,182
2016-05-03	$10.12	$10.25	$9.99	$10.09	$9.73	17,654
2016-05-02	$10.32	$10.32	$10.11	$10.22	$9.85	13,274
2016-04-29	$10.27	$10.36	$10.24	$10.25	$9.88	27,976
2016-04-28	$10.24	$10.40	$10.14	$10.35	$9.98	52,324
2016-04-27	$10.19	$10.39	$10.19	$10.25	$9.88	30,605
2016-04-26	$10.24	$10.34	$10.16	$10.26	$9.89	19,491
2016-04-25	$10.32	$10.36	$10.09	$10.25	$9.88	31,118
2016-04-22	$10.22	$10.39	$10.19	$10.19	$9.82	9,064
2016-04-21	$10.41	$10.41	$10.04	$10.15	$9.79	4,421
2016-04-20	$10.24	$10.54	$10.24	$10.32	$9.95	90,514
2016-04-19	$10.25	$10.25	$10.15	$10.24	$9.87	15,544
2016-04-18	$10.02	$10.26	$10.01	$10.23	$9.86	60,370
2016-04-15	$9.88	$10.14	$9.76	$10.03	$9.67	34,896
2016-04-14	$10.00	$10.00	$9.67	$9.88	$9.53	52,480
2016-04-13	$9.54	$10.12	$9.48	$10.00	$9.64	84,305
2016-04-12	$9.25	$9.61	$9.25	$9.47	$9.13	63,769
2016-04-11	$8.95	$9.39	$8.93	$9.24	$8.91	69,378
2016-04-08	$8.91	$8.93	$8.83	$8.83	$8.51	7,672
2016-04-07	$8.82	$8.95	$8.82	$8.87	$8.55	17,646
2016-04-06	$8.82	$9.09	$8.80	$8.88	$8.56	15,189
2016-04-05	$9.01	$9.05	$8.77	$8.86	$8.54	14,818
2016-04-04	$8.93	$9.16	$8.87	$9.07	$8.74	31,562
2016-04-01	$8.92	$9.47	$8.88	$9.03	$8.71	16,999
2016-03-31	$9.34	$9.48	$8.86	$8.86	$8.54	21,984
2016-03-30	$9.34	$9.44	$9.07	$9.19	$8.86	16,127
2016-03-29	$8.76	$9.41	$8.76	$9.20	$8.87	24,666
2016-03-28	$8.71	$8.91	$8.50	$8.71	$8.40	24,413
2016-03-24	$8.84	$8.91	$8.47	$8.67	$8.36	52,677
2016-03-23	$9.22	$9.22	$8.86	$8.89	$8.57	32,771
2016-03-22	$9.24	$9.42	$9.13	$9.19	$8.86	12,218
2016-03-21	$8.98	$9.32	$8.98	$9.28	$8.95	18,168
2016-03-18	$9.20	$9.32	$8.51	$9.05	$8.73	60,414
2016-03-17	$9.28	$9.44	$9.18	$9.25	$8.92	20,845
2016-03-16	$9.32	$9.33	$9.13	$9.28	$8.95	8,790
2016-03-15	$9.06	$9.41	$9.06	$9.39	$9.05	30,213
2016-03-14	$9.38	$9.47	$9.03	$9.20	$8.87	8,133
2016-03-11	$9.28	$9.46	$9.07	$9.42	$9.08	20,404
2016-03-10	$9.11	$9.31	$9.11	$9.21	$8.88	18,069
2016-03-09	$9.07	$9.23	$9.00	$9.02	$8.70	5,602
2016-03-08	$9.25	$9.28	$9.15	$9.16	$8.83	14,708
2016-03-07	$9.07	$9.48	$9.07	$9.32	$8.96	18,503
2016-03-04	$9.00	$9.43	$9.00	$9.10	$8.75	49,679
2016-03-03	$8.96	$9.13	$8.96	$9.07	$8.72	14,741
2016-03-02	$8.78	$8.99	$8.77	$8.98	$8.63	19,654
2016-03-01	$8.91	$8.95	$8.66	$8.77	$8.43	19,731
2016-02-29	$9.21	$9.22	$8.75	$8.83	$8.49	27,346
2016-02-26	$8.81	$9.14	$8.75	$9.12	$8.76	25,230
2016-02-25	$8.67	$8.84	$8.52	$8.84	$8.50	16,785
2016-02-24	$8.48	$8.72	$8.30	$8.68	$8.34	16,866
2016-02-23	$8.52	$8.61	$8.50	$8.56	$8.23	11,100
2016-02-22	$8.43	$8.61	$8.39	$8.61	$8.27	16,431
2016-02-19	$8.41	$8.51	$8.30	$8.32	$8.00	8,191
2016-02-18	$8.62	$8.71	$8.30	$8.44	$8.11	21,413
2016-02-17	$8.45	$8.67	$8.33	$8.62	$8.28	26,630
2016-02-16	$8.36	$8.46	$8.24	$8.46	$8.13	22,366
2016-02-12	$8.01	$8.40	$8.01	$8.33	$8.01	44,143
2016-02-11	$8.05	$8.15	$7.77	$7.91	$7.60	41,291
2016-02-10	$7.50	$8.38	$7.50	$8.11	$7.79	98,516
2016-02-09	$7.70	$7.83	$7.56	$7.60	$7.30	74,201
2016-02-08	$7.95	$8.03	$7.66	$7.79	$7.49	53,932
2016-02-05	$8.23	$8.23	$7.95	$8.03	$7.72	22,728
2016-02-04	$8.06	$8.24	$7.96	$8.23	$7.91	15,755
2016-02-03	$8.12	$8.21	$7.93	$8.11	$7.79	33,085
2016-02-02	$8.14	$8.36	$8.01	$8.07	$7.76	59,891
2016-02-01	$8.32	$8.37	$8.08	$8.17	$7.85	28,256
2016-01-29	$8.25	$8.42	$8.06	$8.27	$7.95	56,404
2016-01-28	$8.26	$8.34	$8.19	$8.30	$7.98	17,948
2016-01-27	$8.31	$8.45	$8.17	$8.25	$7.93	27,905
2016-01-26	$8.42	$8.50	$8.20	$8.29	$7.97	22,954
2016-01-25	$8.56	$8.60	$8.39	$8.42	$8.09	34,705
2016-01-22	$8.53	$8.60	$8.23	$8.44	$8.11	37,064
2016-01-21	$8.36	$8.72	$8.18	$8.41	$8.08	97,885
2016-01-20	$8.25	$8.41	$7.93	$8.33	$8.01	52,278
2016-01-19	$8.50	$8.57	$8.26	$8.32	$8.00	24,363
2016-01-15	$8.45	$8.57	$8.27	$8.50	$8.17	31,467
2016-01-14	$8.58	$8.78	$8.41	$8.50	$8.17	73,394
2016-01-13	$8.54	$8.77	$8.45	$8.57	$8.24	66,215
2016-01-12	$9.15	$9.25	$8.52	$8.58	$8.25	86,235
2016-01-11	$9.22	$9.22	$8.87	$8.89	$8.54	62,678
2016-01-08	$9.54	$9.77	$8.91	$8.94	$8.59	87,239
2016-01-07	$9.62	$9.64	$9.44	$9.45	$9.08	41,502
2016-01-06	$9.72	$9.94	$9.52	$9.65	$9.27	33,683
2016-01-05	$9.66	$9.91	$9.64	$9.85	$9.47	26,853
2016-01-04	$9.84	$9.91	$9.66	$9.70	$9.32	34,182
2015-12-31	$9.59	$10.19	$9.38	$9.99	$9.60	99,966
2015-12-30	$9.66	$9.66	$9.58	$9.62	$9.24	35,521
2015-12-29	$9.80	$9.90	$9.57	$9.66	$9.28	101,117
2015-12-28	$9.81	$10.05	$9.80	$9.80	$9.42	77,693
2015-12-24	$10.01	$10.05	$9.80	$9.84	$9.46	32,032
2015-12-23	$9.78	$10.09	$9.75	$10.06	$9.67	37,353
2015-12-22	$9.82	$9.96	$9.70	$9.78	$9.40	58,888
2015-12-21	$9.80	$9.89	$9.73	$9.80	$9.42	69,113
2015-12-18	$9.90	$10.18	$9.56	$9.85	$9.47	119,104
2015-12-17	$10.25	$10.28	$9.95	$9.95	$9.56	64,707
2015-12-16	$10.03	$10.25	$10.03	$10.16	$9.76	27,800
2015-12-15	$9.95	$10.37	$9.83	$10.10	$9.71	108,839
2015-12-14	$10.27	$10.48	$10.13	$10.20	$9.80	77,057
2015-12-11	$10.28	$10.56	$10.22	$10.32	$9.92	49,884
2015-12-10	$10.36	$10.53	$10.31	$10.40	$9.99	27,935
2015-12-09	$10.20	$10.46	$10.20	$10.36	$9.96	37,550
2015-12-08	$10.13	$10.30	$10.04	$10.15	$9.75	32,465
2015-12-07	$10.21	$10.22	$9.99	$10.03	$9.64	17,997
2015-12-04	$9.95	$10.36	$9.91	$10.21	$9.81	45,451
2015-12-03	$10.10	$10.20	$9.92	$9.96	$9.57	30,896
2015-12-02	$9.90	$10.20	$9.85	$10.14	$9.74	77,118
2015-12-01	$9.98	$10.09	$9.84	$9.90	$9.51	96,646
2015-11-30	$10.00	$10.10	$9.95	$9.99	$9.60	38,881
2015-11-27	$9.90	$10.06	$9.90	$10.01	$9.62	23,276
2015-11-25	$9.92	$10.00	$9.81	$9.93	$9.54	44,850
2015-11-24	$9.88	$9.96	$9.82	$9.94	$9.55	22,947
2015-11-23	$9.75	$9.99	$9.75	$9.94	$9.55	61,833
2015-11-20	$9.66	$9.84	$9.66	$9.72	$9.34	54,901
2015-11-19	$9.65	$9.95	$9.65	$9.66	$9.28	26,194
2015-11-18	$9.70	$9.81	$9.57	$9.69	$9.31	31,019
2015-11-17	$9.76	$9.94	$9.68	$9.72	$9.34	37,054
2015-11-16	$9.73	$9.76	$9.70	$9.75	$9.37	23,666
2015-11-13	$9.75	$9.81	$9.72	$9.73	$9.35	59,944
2015-11-12	$9.83	$9.90	$9.80	$9.82	$9.44	10,629
2015-11-11	$10.00	$10.04	$9.85	$9.90	$9.51	33,070
2015-11-10	$9.96	$10.05	$9.96	$10.02	$9.63	17,753
2015-11-09	$9.91	$10.05	$9.89	$9.96	$9.57	15,975
2015-11-06	$9.78	$9.98	$9.78	$9.91	$9.52	14,748
2015-11-05	$10.00	$10.00	$9.81	$9.82	$9.44	26,547
2015-11-04	$10.04	$10.06	$9.97	$10.00	$9.61	8,648
2015-11-03	$10.01	$10.10	$9.97	$10.07	$9.68	18,287
2015-11-02	$9.94	$10.17	$9.91	$10.02	$9.63	30,695
2015-10-30	$9.96	$9.98	$9.93	$9.94	$9.55	11,989
2015-10-29	$9.99	$9.99	$9.94	$9.96	$9.57	15,344
2015-10-28	$9.95	$10.15	$9.85	$9.99	$9.60	14,462
2015-10-27	$9.87	$9.95	$9.85	$9.93	$9.54	14,230
2015-10-26	$9.91	$9.99	$9.86	$9.91	$9.52	9,639
2015-10-23	$10.00	$10.11	$9.90	$9.94	$9.55	17,609
2015-10-22	$10.11	$10.11	$9.88	$9.91	$9.52	22,796
2015-10-21	$10.14	$10.17	$10.03	$10.10	$9.71	16,288
2015-10-20	$10.00	$10.18	$9.98	$10.09	$9.70	27,148
2015-10-19	$9.98	$10.00	$9.89	$9.97	$9.58	12,135
2015-10-16	$9.93	$10.00	$9.85	$9.98	$9.59	24,330
2015-10-15	$9.85	$10.00	$9.85	$10.00	$9.61	28,461
2015-10-14	$10.07	$10.16	$9.86	$9.89	$9.50	37,874
2015-10-13	$10.00	$10.14	$10.00	$10.05	$9.66	20,890
2015-10-12	$10.09	$10.17	$10.05	$10.10	$9.71	27,835
2015-10-09	$10.01	$10.25	$10.01	$10.17	$9.77	31,736
2015-10-08	$10.60	$10.62	$9.84	$10.00	$9.61	136,509
2015-10-07	$10.36	$10.75	$10.35	$10.71	$10.29	20,965
2015-10-06	$10.45	$10.45	$10.20	$10.45	$10.04	12,293
2015-10-05	$10.41	$10.55	$10.18	$10.46	$10.05	9,150
2015-10-02	$10.19	$10.42	$10.19	$10.32	$9.92	11,543
2015-10-01	$10.43	$10.43	$10.12	$10.28	$9.88	17,847
2015-09-30	$10.27	$10.48	$10.27	$10.42	$10.01	15,990
2015-09-29	$10.45	$10.45	$10.25	$10.25	$9.85	16,364
2015-09-28	$10.52	$10.54	$10.35	$10.38	$9.98	19,281
2015-09-25	$10.76	$10.90	$10.51	$10.60	$10.19	18,904
2015-09-24	$10.75	$10.97	$10.51	$10.71	$10.29	26,237
2015-09-23	$10.92	$10.97	$10.72	$10.78	$10.36	6,557
2015-09-22	$10.87	$10.98	$10.83	$10.90	$10.47	12,823
2015-09-21	$10.93	$11.00	$10.88	$10.92	$10.49	16,165
2015-09-18	$10.75	$11.10	$10.75	$11.02	$10.59	21,536
2015-09-17	$10.94	$10.95	$10.91	$10.92	$10.49	19,327
2015-09-16	$10.89	$10.95	$10.85	$10.86	$10.44	16,107
2015-09-15	$10.93	$10.95	$10.71	$10.95	$10.52	37,935
2015-09-14	$10.90	$10.95	$10.72	$10.94	$10.51	13,390
2015-09-11	$10.75	$10.92	$10.75	$10.79	$10.37	11,937
2015-09-10	$10.78	$10.91	$10.77	$10.85	$10.43	45,349
2015-09-09	$10.94	$10.97	$10.80	$10.92	$10.49	18,850
2015-09-08	$10.77	$10.94	$10.74	$10.83	$10.41	10,239
2015-09-04	$10.49	$10.67	$10.42	$10.60	$10.18	113,604
2015-09-03	$10.77	$10.77	$10.49	$10.64	$10.22	26,260
2015-09-02	$10.48	$10.77	$10.48	$10.69	$10.27	53,716
2015-09-01	$10.63	$10.72	$10.44	$10.44	$10.03	27,096
2015-08-31	$10.80	$10.98	$10.52	$10.86	$10.44	7,034
2015-08-28	$10.62	$10.98	$10.62	$10.91	$10.48	22,511
2015-08-27	$10.54	$10.70	$10.42	$10.66	$10.24	9,743
2015-08-26	$10.59	$10.59	$10.32	$10.50	$10.09	17,825
2015-08-25	$10.83	$10.83	$10.45	$10.52	$10.11	29,502

RCI Hospitality Holdings Inc (RICK) News Headlines

Recent RCI Hospitality Holdings Inc (RICK) News

Similar Companies to RCI Hospitality Holdings Inc (RICK) in the Restaurants Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Yum Brands Inc	YUM	Restaurants	Consumer Cyclical	1,500,000
Brinker International Inc	EAT	Restaurants	Consumer Cyclical	1,454,280
Restaurant Brands International Inc	QSR	Restaurants	Consumer Cyclical	400,000
Starbucks Corp	SBUX	Restaurants	Consumer Cyclical	328,000
Aramark	ARMK	Restaurants	Consumer Cyclical	275,000
Dominos Pizza Inc	DPZ	Restaurants	Consumer Cyclical	272,500
Darden Restaurants Inc	DRI	Restaurants	Consumer Cyclical	200,000
McDonald`s Corp	MCD	Restaurants	Consumer Cyclical	200,000
Yum China Holdings Inc	YUMC	Restaurants	Consumer Cyclical	130,000
Papa John`s International Inc	PZZA	Restaurants	Consumer Cyclical	125,000

RCI Hospitality Holdings Inc (RICK) Exchange: NASDAQ