Rheinmetall AG (RNMBY) Stock

Data as of May 6, 2024

$99.52 ($2.88) 2.98%

Rheinmetall AG - Daily Information

Click for more stock information on Rheinmetall AG.

Daily Information	Data
Date	May 6, 2024
Open	$98.65
Previous Close	$99.52
High	$99.87
Low	$97.98
Adjusted Open	$98.65
Previous Adjusted Close	$99.52
Adjusted High	$99.87
Adjusted Low	$97.98

About Rheinmetall AG (RNMBY)

No Description Available

Invest in Rheinmetall AG (RNMBY)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

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

Low correlation to stocks & bonds!

Historical Stock Data for Rheinmetall AG (RNMBY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-15	$98.65	$99.87	$97.98	$99.52	$99.52	17,478
2024-03-14	$95.46	$96.68	$95.46	$96.64	$96.64	9,731
2024-03-13	$91.87	$92.91	$91.14	$91.59	$91.59	17,231
2024-03-12	$90.00	$91.59	$90.00	$90.34	$90.34	34,519
2024-03-11	$91.32	$91.32	$90.34	$90.34	$90.34	34,519
2024-03-08	$93.75	$93.75	$91.40	$92.41	$92.41	27,115
2024-03-07	$95.53	$95.98	$95.09	$95.58	$95.58	22,020
2024-03-06	$94.74	$95.03	$94.30	$94.94	$94.94	10,977
2024-03-05	$95.26	$95.28	$94.34	$94.57	$94.57	19,404
2024-03-04	$91.84	$94.00	$91.83	$92.44	$92.44	27,272
2024-03-01	$93.87	$94.01	$93.03	$93.32	$93.32	15,970
2024-02-29	$92.39	$92.39	$91.80	$92.31	$92.31	33,581
2024-02-28	$90.78	$91.48	$90.65	$91.15	$91.15	10,403
2024-02-27	$89.87	$90.53	$89.64	$90.15	$90.15	20,037
2024-02-26	$90.75	$92.05	$90.75	$91.76	$91.76	12,011
2024-02-23	$89.51	$89.59	$88.62	$88.96	$88.96	17,589
2024-02-22	$87.38	$87.38	$86.87	$87.05	$87.05	15,888
2024-02-21	$85.69	$86.55	$85.39	$85.70	$85.70	27,346
2024-02-20	$87.55	$87.62	$86.00	$86.54	$86.54	37,711
2024-02-16	$83.03	$84.63	$83.03	$83.96	$83.96	22,667
2024-02-15	$81.04	$81.76	$80.95	$81.65	$81.65	16,436
2024-02-14	$79.80	$79.80	$78.28	$79.19	$79.19	15,150
2024-02-13	$77.43	$78.62	$77.41	$78.29	$78.29	45,667
2024-02-12	$74.23	$77.06	$74.23	$77.05	$77.05	29,548
2024-02-09	$72.59	$72.90	$72.55	$72.58	$72.58	7,563
2024-02-08	$71.23	$71.90	$71.04	$71.90	$71.90	6,705
2024-02-07	$72.12	$72.33	$71.85	$71.87	$71.87	10,344
2024-02-06	$71.73	$71.79	$71.55	$71.67	$71.67	11,596
2024-02-05	$70.23	$70.41	$69.98	$70.29	$70.29	15,998
2024-02-02	$71.75	$71.75	$70.82	$71.16	$71.16	25,290
2024-02-01	$71.01	$71.49	$70.15	$71.14	$71.14	11,689
2024-01-31	$71.25	$71.25	$70.25	$70.39	$70.39	5,606
2024-01-30	$70.87	$70.90	$70.12	$70.44	$70.44	6,403
2024-01-29	$70.19	$71.10	$70.19	$71.10	$71.10	10,313
2024-01-26	$69.23	$69.26	$68.58	$68.95	$68.95	28,284
2024-01-25	$71.98	$71.98	$70.82	$71.15	$71.15	34,063
2024-01-24	$72.31	$72.62	$72.10	$72.15	$72.15	6,994
2024-01-23	$70.80	$70.80	$70.10	$70.65	$70.65	13,261
2024-01-22	$72.83	$73.01	$72.77	$72.89	$72.89	8,267
2024-01-19	$72.86	$72.86	$72.06	$72.49	$72.49	25,236
2024-01-18	$72.37	$73.05	$72.28	$72.80	$72.80	14,356
2024-01-17	$70.41	$71.20	$70.41	$71.20	$71.20	9,555
2024-01-16	$70.10	$70.28	$69.68	$70.00	$70.00	9,162
2024-01-12	$69.39	$69.48	$69.04	$69.19	$69.19	20,256
2024-01-11	$68.11	$68.11	$67.28	$67.54	$67.54	7,095
2024-01-10	$67.43	$67.48	$67.13	$67.43	$67.43	9,979
2024-01-09	$67.75	$67.75	$65.45	$66.70	$66.70	11,230
2024-01-08	$67.10	$67.76	$66.97	$67.76	$67.76	21,902
2024-01-05	$66.73	$67.04	$66.47	$66.93	$66.93	4,333
2024-01-04	$66.23	$67.36	$66.08	$66.56	$66.56	65,165
2024-01-03	$65.01	$65.31	$64.56	$65.21	$65.21	29,550
2024-01-02	$65.52	$65.70	$65.14	$65.59	$65.59	29,518
2023-12-29	$62.76	$64.66	$62.76	$64.01	$64.01	3,402
2023-12-28	$63.80	$63.93	$63.38	$63.66	$63.66	13,738
2023-12-27	$63.14	$63.94	$63.14	$63.90	$63.90	6,725
2023-12-26	$62.36	$63.38	$62.36	$62.96	$62.96	6,373
2023-12-22	$62.93	$62.93	$62.62	$62.62	$62.62	28,523
2023-12-21	$62.66	$62.80	$62.53	$62.64	$62.64	6,670
2023-12-20	$62.10	$62.49	$62.10	$62.20	$62.20	32,439
2023-12-19	$62.30	$62.69	$62.23	$62.47	$62.47	23,764
2023-12-18	$62.39	$62.39	$61.87	$62.09	$62.09	5,869
2023-12-15	$62.37	$62.58	$62.20	$62.58	$62.58	28,335
2023-12-14	$62.87	$63.15	$62.71	$62.87	$62.87	13,286
2023-12-13	$62.58	$63.43	$62.32	$63.22	$63.22	74,501
2023-12-12	$61.21	$61.65	$61.21	$61.60	$61.60	17,129
2023-12-11	$60.87	$61.19	$60.77	$60.88	$60.88	2,970
2023-12-08	$60.72	$61.14	$60.71	$61.14	$61.14	5,434
2023-12-07	$60.27	$60.38	$59.85	$60.34	$60.34	7,395
2023-12-06	$61.41	$61.41	$60.64	$60.64	$60.64	6,362
2023-12-05	$60.77	$61.29	$60.69	$61.25	$61.25	5,059
2023-12-04	$61.34	$61.55	$60.92	$61.47	$61.47	15,982
2023-12-01	$60.97	$61.27	$60.92	$61.11	$61.11	8,529
2023-11-30	$60.37	$60.37	$59.89	$60.11	$60.11	3,072
2023-11-29	$60.24	$60.52	$60.24	$60.52	$60.52	1,571
2023-11-28	$59.89	$60.25	$59.89	$60.15	$60.15	32,330
2023-11-27	$60.11	$60.33	$59.81	$60.29	$60.29	7,287
2023-11-24	$62.51	$62.51	$62.00	$62.00	$62.00	6,689
2023-11-22	$63.30	$63.52	$62.75	$63.30	$63.30	5,883
2023-11-21	$63.47	$63.84	$63.11	$63.26	$63.26	7,808
2023-11-20	$61.01	$61.01	$60.78	$60.93	$60.93	3,181
2023-11-17	$61.00	$61.21	$60.83	$60.83	$60.83	6,193
2023-11-16	$60.42	$60.55	$59.82	$60.28	$60.28	8,135
2023-11-15	$61.00	$61.00	$60.71	$60.71	$60.71	6,060
2023-11-14	$60.10	$60.74	$60.00	$60.74	$60.74	13,995
2023-11-13	$59.63	$60.29	$59.63	$60.10	$60.10	15,019
2023-11-10	$58.77	$58.95	$58.37	$58.44	$58.44	4,887
2023-11-09	$57.85	$58.58	$57.80	$58.23	$58.23	8,607
2023-11-08	$58.93	$59.03	$58.60	$58.98	$58.98	38,371
2023-11-07	$58.11	$58.11	$57.89	$58.11	$58.11	7,990
2023-11-06	$58.63	$58.73	$58.19	$58.27	$58.27	8,494
2023-11-03	$58.11	$58.21	$57.03	$57.82	$57.82	10,214
2023-11-02	$58.28	$58.28	$57.59	$57.88	$57.88	12,725
2023-11-01	$57.70	$58.53	$57.67	$58.51	$58.51	31,612
2023-10-31	$56.95	$57.51	$56.95	$57.51	$57.51	6,985
2023-10-30	$57.44	$57.54	$57.10	$57.37	$57.37	9,261
2023-10-27	$56.88	$57.06	$56.07	$56.51	$56.51	7,806
2023-10-26	$57.60	$57.72	$56.87	$57.27	$57.27	33,034
2023-10-25	$56.16	$57.49	$55.02	$56.34	$56.34	54,123
2023-10-24	$56.06	$56.73	$56.06	$56.73	$56.73	9,430
2023-10-23	$54.66	$55.40	$54.44	$55.19	$55.19	46,470
2023-10-20	$55.12	$55.18	$54.95	$55.14	$55.14	34,029
2023-10-19	$54.68	$54.91	$54.36	$54.40	$54.40	12,092
2023-10-18	$56.50	$56.57	$56.22	$56.22	$56.22	7,968
2023-10-17	$56.13	$56.88	$56.13	$56.53	$56.53	6,584
2023-10-16	$57.27	$57.27	$56.57	$57.13	$57.13	35,164
2023-10-13	$56.72	$56.72	$56.17	$56.65	$56.65	32,062
2023-10-12	$56.66	$56.71	$55.95	$56.25	$56.25	8,558
2023-10-11	$55.51	$55.66	$55.30	$55.52	$55.52	7,405
2023-10-10	$53.87	$54.15	$53.46	$54.11	$54.11	16,087
2023-10-09	$52.05	$52.96	$52.05	$52.89	$52.89	8,586
2023-10-06	$48.50	$49.60	$48.50	$49.51	$49.51	10,828
2023-10-05	$49.45	$49.60	$49.28	$49.33	$49.33	6,281
2023-10-04	$49.68	$49.68	$48.77	$49.09	$49.09	5,370
2023-10-03	$50.05	$50.05	$49.55	$49.55	$49.55	7,154
2023-10-02	$50.34	$50.38	$49.96	$49.98	$49.98	10,941
2023-09-29	$52.13	$52.13	$51.45	$51.45	$51.45	5,352
2023-09-28	$52.53	$53.22	$52.53	$52.94	$52.94	5,702
2023-09-27	$52.26	$52.38	$51.95	$52.38	$52.38	3,528
2023-09-26	$52.95	$53.20	$52.54	$52.75	$52.75	7,773
2023-09-25	$52.57	$52.69	$52.30	$52.69	$52.69	6,372
2023-09-22	$52.90	$53.68	$52.90	$53.56	$53.56	6,815
2023-09-21	$53.75	$53.87	$53.24	$53.24	$53.24	4,593
2023-09-20	$55.25	$55.57	$54.58	$54.58	$54.58	17,038
2023-09-19	$55.75	$55.86	$55.53	$55.86	$55.86	3,416
2023-09-18	$56.03	$56.60	$56.03	$56.57	$56.57	64,108
2023-09-15	$55.73	$55.83	$55.27	$55.43	$55.43	11,268
2023-09-14	$54.50	$54.80	$54.32	$54.50	$54.50	10,732
2023-09-13	$54.38	$54.38	$54.25	$54.25	$54.25	1,118
2023-09-12	$54.56	$54.91	$54.48	$54.73	$54.73	4,747
2023-09-11	$54.00	$54.15	$53.83	$54.07	$54.07	11,673
2023-09-08	$52.32	$52.44	$52.24	$52.39	$52.39	3,136
2023-09-07	$52.30	$52.69	$51.93	$52.69	$52.69	10,210
2023-09-06	$53.03	$53.03	$52.73	$52.96	$52.96	5,072
2023-09-05	$53.50	$53.64	$53.02	$53.26	$53.26	9,234
2023-09-01	$54.59	$54.59	$53.63	$53.63	$53.63	4,358
2023-08-31	$54.85	$54.93	$54.35	$54.39	$54.39	6,222
2023-08-30	$54.36	$54.36	$54.30	$54.31	$54.31	2,461
2023-08-29	$53.44	$54.45	$53.40	$54.45	$54.45	8,515
2023-08-28	$53.63	$53.95	$53.48	$53.95	$53.95	8,310
2023-08-25	$52.65	$52.97	$52.25	$52.87	$52.87	8,388
2023-08-24	$53.56	$53.56	$52.95	$53.18	$53.18	4,679
2023-08-23	$53.78	$54.18	$53.78	$54.06	$54.06	4,888
2023-08-22	$53.60	$53.60	$53.09	$53.34	$53.34	13,428
2023-08-21	$54.13	$54.43	$53.95	$54.43	$54.43	5,579
2023-08-18	$53.93	$54.37	$53.93	$54.37	$54.37	3,262
2023-08-17	$54.15	$54.15	$53.69	$53.76	$53.76	2,620
2023-08-16	$54.72	$55.17	$54.34	$54.45	$54.45	7,376
2023-08-15	$57.13	$57.13	$56.55	$56.63	$56.63	5,564
2023-08-14	$57.34	$57.95	$57.23	$57.68	$57.68	5,667
2023-08-11	$57.23	$57.36	$57.01	$57.25	$57.25	4,942
2023-08-10	$57.91	$58.47	$57.91	$58.26	$58.26	3,976
2023-08-09	$58.69	$59.15	$58.56	$58.94	$58.94	8,093
2023-08-08	$58.59	$58.93	$58.47	$58.91	$58.91	3,141
2023-08-07	$59.09	$59.46	$58.91	$59.40	$59.40	13,336
2023-08-04	$57.89	$58.56	$57.64	$57.64	$57.64	5,518
2023-08-03	$56.43	$56.79	$56.38	$56.79	$56.79	2,415
2023-08-02	$57.60	$57.68	$57.53	$57.61	$57.61	5,535
2023-08-01	$57.10	$57.57	$57.00	$57.56	$57.56	5,956
2023-07-31	$56.85	$56.88	$56.55	$56.67	$56.67	12,761
2023-07-28	$55.58	$55.91	$55.58	$55.66	$55.66	6,530
2023-07-27	$55.90	$55.90	$55.07	$55.44	$55.44	4,550
2023-07-26	$55.53	$55.93	$55.50	$55.52	$55.52	37,560
2023-07-25	$55.38	$56.19	$55.33	$56.19	$56.19	5,565
2023-07-24	$56.35	$56.49	$56.20	$56.35	$56.35	9,794
2023-07-21	$57.11	$57.11	$56.75	$56.97	$56.97	11,095
2023-07-20	$57.45	$57.53	$57.11	$57.15	$57.15	3,555
2023-07-19	$57.48	$57.62	$57.19	$57.39	$57.39	11,032
2023-07-18	$58.06	$58.26	$57.90	$57.98	$57.98	6,772
2023-07-17	$56.99	$57.24	$56.79	$57.24	$57.24	5,095
2023-07-14	$57.04	$57.04	$56.71	$56.92	$56.92	3,647
2023-07-13	$56.67	$56.97	$56.50	$56.89	$56.89	10,119
2023-07-12	$55.67	$56.30	$55.67	$56.24	$56.24	37,042
2023-07-11	$55.14	$55.28	$54.86	$55.07	$55.07	9,038
2023-07-10	$54.19	$54.88	$54.19	$54.88	$54.88	9,297
2023-07-07	$52.81	$53.31	$52.81	$53.13	$53.13	4,137
2023-07-06	$53.10	$53.12	$52.40	$52.54	$52.54	9,178
2023-07-05	$54.84	$54.90	$54.04	$54.17	$54.17	4,401
2023-07-03	$55.06	$55.23	$55.00	$55.17	$55.17	5,644
2023-06-30	$54.58	$54.80	$54.49	$54.80	$54.80	14,025
2023-06-29	$54.21	$54.37	$54.14	$54.32	$54.32	15,011
2023-06-28	$54.18	$54.45	$54.13	$54.27	$54.27	4,602
2023-06-27	$52.85	$53.75	$52.71	$53.49	$53.49	10,411
2023-06-26	$54.33	$54.33	$53.20	$53.57	$53.57	6,168
2023-06-23	$55.09	$55.79	$55.09	$55.69	$55.69	3,017
2023-06-22	$55.97	$56.48	$55.97	$56.38	$56.38	2,678
2023-06-21	$56.41	$56.85	$56.41	$56.66	$56.66	4,726
2023-06-20	$56.61	$56.68	$56.11	$56.50	$56.50	14,108
2023-06-16	$56.94	$57.12	$56.24	$56.80	$56.80	10,725
2023-06-15	$53.34	$54.64	$53.34	$54.62	$54.62	17,219
2023-06-14	$53.26	$53.27	$52.83	$52.83	$52.83	5,268
2023-06-13	$53.49	$53.73	$53.37	$53.57	$53.57	13,800
2023-06-12	$53.42	$53.68	$53.35	$53.68	$53.68	10,177
2023-06-09	$52.10	$52.42	$51.61	$51.67	$51.67	5,881
2023-06-08	$50.80	$51.13	$50.71	$51.03	$51.03	6,925
2023-06-07	$50.58	$50.69	$50.30	$50.67	$50.67	47,167
2023-06-06	$50.22	$50.25	$50.08	$50.15	$50.15	40,620
2023-06-05	$51.19	$51.19	$50.39	$50.59	$50.59	8,147
2023-06-02	$51.33	$51.50	$50.99	$51.50	$51.50	15,777
2023-06-01	$51.10	$51.59	$50.91	$51.52	$51.52	33,221
2023-05-31	$51.17	$51.17	$49.81	$50.52	$50.52	16,801
2023-05-30	$52.80	$52.82	$52.30	$52.40	$52.40	15,608
2023-05-26	$52.51	$53.08	$52.51	$53.08	$53.08	22,296
2023-05-25	$53.57	$53.57	$53.11	$53.20	$53.20	5,355
2023-05-24	$53.58	$53.58	$53.21	$53.40	$53.40	15,395
2023-05-23	$54.31	$54.55	$54.07	$54.07	$54.07	14,966
2023-05-22	$56.49	$56.94	$56.49	$56.78	$56.78	17,790
2023-05-19	$56.69	$56.69	$56.44	$56.59	$56.59	2,814
2023-05-18	$56.71	$56.99	$56.45	$56.88	$56.88	40,554
2023-05-17	$56.90	$57.00	$56.64	$57.00	$57.00	7,482
2023-05-16	$57.51	$57.56	$57.14	$57.49	$57.49	4,812
2023-05-15	$58.07	$58.24	$57.97	$58.09	$58.09	9,559
2023-05-12	$57.69	$58.57	$57.69	$57.80	$57.80	10,761
2023-05-11	$56.21	$56.95	$56.06	$56.51	$56.51	8,049
2023-05-10	$58.00	$58.00	$57.60	$57.86	$57.86	4,533
2023-05-09	$56.99	$57.94	$56.99	$57.94	$57.02	7,511
2023-05-08	$58.81	$58.89	$58.40	$58.40	$57.47	11,429
2023-05-05	$58.03	$58.92	$57.85	$58.70	$57.76	12,955
2023-05-04	$58.25	$58.36	$57.52	$58.03	$57.10	70,331
2023-05-03	$58.93	$59.31	$58.46	$58.46	$57.53	48,833
2023-05-02	$58.14	$58.37	$58.10	$58.24	$57.31	18,913
2023-05-01	$57.55	$58.45	$57.55	$57.70	$56.78	58,745
2023-04-28	$58.02	$58.63	$58.02	$58.34	$57.41	58,839
2023-04-27	$59.49	$59.51	$58.60	$59.02	$58.08	57,743
2023-04-26	$58.78	$58.79	$57.93	$58.06	$57.13	17,927
2023-04-25	$60.59	$60.90	$60.43	$60.69	$59.72	26,614
2023-04-24	$60.59	$60.76	$60.26	$60.68	$59.71	12,032
2023-04-21	$59.55	$59.73	$59.34	$59.73	$58.78	7,639
2023-04-20	$59.26	$59.57	$59.06	$59.06	$58.12	6,245
2023-04-19	$59.42	$59.59	$59.10	$59.47	$58.52	5,501
2023-04-18	$58.99	$59.37	$58.98	$59.13	$58.19	3,797
2023-04-17	$58.27	$58.44	$58.16	$58.27	$57.34	10,112
2023-04-14	$58.78	$58.80	$58.44	$58.69	$57.75	28,324
2023-04-13	$58.71	$58.82	$58.57	$58.81	$57.87	4,296
2023-04-12	$57.64	$58.00	$57.41	$57.59	$56.67	44,918
2023-04-11	$57.63	$57.68	$56.60	$56.94	$56.03	9,937
2023-04-10	$57.00	$57.00	$56.58	$56.78	$55.87	6,950
2023-04-06	$55.98	$57.00	$55.95	$56.65	$55.75	4,605
2023-04-05	$57.16	$57.16	$56.21	$56.62	$55.71	38,589
2023-04-04	$60.90	$61.36	$60.24	$60.40	$59.44	49,885
2023-04-03	$60.27	$60.62	$59.95	$60.15	$59.19	19,144
2023-03-31	$59.94	$59.94	$59.44	$59.47	$58.52	7,458
2023-03-30	$58.92	$59.35	$58.64	$59.34	$58.39	8,950
2023-03-29	$59.19	$59.25	$58.70	$59.25	$58.31	16,397
2023-03-28	$59.16	$59.48	$59.10	$59.39	$58.44	31,878
2023-03-27	$58.38	$58.74	$58.28	$58.57	$57.63	16,975
2023-03-24	$56.22	$56.72	$56.00	$56.69	$55.79	25,060
2023-03-23	$56.72	$57.07	$56.24	$56.31	$55.41	16,210
2023-03-22	$55.10	$55.89	$54.86	$55.57	$54.68	9,285
2023-03-21	$55.94	$56.00	$55.15	$55.47	$54.59	36,806
2023-03-20	$53.11	$53.65	$53.11	$53.65	$52.79	10,038
2023-03-17	$51.01	$51.21	$50.30	$50.50	$50.50	13,805
2023-03-16	$50.85	$52.78	$50.78	$52.75	$52.75	10,489
2023-03-15	$51.92	$53.17	$51.38	$52.18	$52.18	30,305
2023-03-14	$54.94	$55.45	$54.80	$55.08	$55.08	15,172
2023-03-13	$52.17	$53.01	$52.05	$52.96	$52.96	18,261
2023-03-10	$53.72	$54.10	$53.72	$53.99	$53.99	5,256
2023-03-09	$53.95	$54.64	$53.95	$54.13	$54.13	10,622
2023-03-08	$54.82	$54.82	$54.32	$54.58	$54.58	16,491
2023-03-07	$55.25	$55.25	$54.03	$54.05	$54.05	16,220
2023-03-06	$54.52	$54.98	$54.40	$54.77	$54.77	15,848
2023-03-03	$52.81	$52.99	$52.59	$52.85	$52.85	7,987
2023-03-02	$51.96	$52.42	$51.95	$52.41	$52.41	49,306
2023-03-01	$51.87	$52.67	$51.69	$52.50	$52.50	52,949
2023-02-28	$51.00	$51.09	$50.75	$50.89	$50.89	11,825
2023-02-27	$51.74	$51.92	$51.62	$51.81	$51.81	10,495
2023-02-24	$51.80	$51.80	$51.55	$51.65	$51.65	4,597
2023-02-23	$51.73	$52.10	$51.60	$52.07	$52.07	23,221
2023-02-22	$52.77	$52.77	$51.82	$52.75	$52.75	64,392
2023-02-21	$54.71	$54.97	$54.65	$54.94	$54.94	23,128
2023-02-17	$52.65	$53.55	$52.57	$53.55	$53.55	27,320
2023-02-16	$52.45	$53.13	$52.29	$52.92	$52.92	87,688
2023-02-15	$51.16	$51.58	$50.92	$51.58	$51.58	17,976
2023-02-14	$50.82	$51.13	$50.61	$51.05	$51.05	17,096
2023-02-13	$50.58	$50.58	$50.16	$50.49	$50.49	30,124
2023-02-10	$49.13	$49.50	$48.76	$49.23	$49.23	33,769
2023-02-09	$48.81	$49.03	$48.48	$48.55	$48.55	42,849
2023-02-08	$47.95	$48.46	$47.95	$48.32	$48.32	38,060
2023-02-07	$48.00	$48.49	$47.76	$48.37	$48.37	6,440
2023-02-06	$48.45	$48.57	$48.24	$48.39	$48.39	18,889
2023-02-03	$48.96	$49.38	$48.88	$48.92	$48.92	25,380
2023-02-02	$48.96	$49.34	$48.76	$49.10	$49.10	79,337
2023-02-01	$47.58	$48.30	$47.31	$48.18	$48.18	90,007
2023-01-31	$46.17	$46.88	$45.97	$46.73	$46.73	69,989
2023-01-30	$48.83	$49.47	$48.83	$49.12	$49.12	58,868
2023-01-27	$49.31	$49.73	$49.24	$49.72	$49.72	12,500
2023-01-26	$49.95	$49.95	$49.28	$49.86	$49.86	18,407
2023-01-25	$48.75	$48.75	$48.00	$48.60	$48.60	26,447
2023-01-24	$47.69	$49.50	$47.64	$49.49	$49.49	42,555
2023-01-23	$48.31	$48.41	$48.01	$48.41	$48.41	12,194
2023-01-20	$48.62	$48.73	$48.20	$48.73	$48.73	9,912
2023-01-19	$48.64	$48.64	$48.00	$48.51	$48.51	11,453
2023-01-18	$48.46	$48.46	$47.44	$47.56	$47.56	15,969
2023-01-17	$48.12	$48.25	$47.77	$48.00	$48.00	21,792
2023-01-13	$45.99	$46.05	$45.27	$45.74	$45.74	19,159
2023-01-12	$45.50	$46.26	$45.47	$46.18	$46.18	9,308
2023-01-11	$45.72	$45.72	$44.69	$44.85	$44.85	16,218
2023-01-10	$45.30	$45.56	$45.15	$45.49	$45.49	5,664
2023-01-09	$45.33	$45.83	$45.30	$45.70	$45.70	11,105
2023-01-06	$43.98	$44.63	$43.80	$44.62	$44.62	13,593
2023-01-05	$42.67	$42.72	$42.10	$42.68	$42.68	19,045
2023-01-04	$42.47	$42.49	$42.00	$42.07	$42.07	19,091
2023-01-03	$41.73	$42.32	$41.63	$42.24	$42.24	16,368
2022-12-30	$39.99	$39.99	$39.75	$39.83	$39.83	3,226
2022-12-29	$40.94	$41.31	$40.94	$41.29	$41.29	9,635
2022-12-28	$41.25	$41.37	$40.93	$40.94	$40.94	10,230
2022-12-27	$40.90	$41.02	$40.45	$40.49	$40.49	10,258
2022-12-23	$39.73	$39.91	$39.59	$39.66	$39.66	5,575
2022-12-22	$40.34	$40.52	$40.27	$40.52	$40.52	75,016
2022-12-21	$39.20	$39.73	$39.17	$39.63	$39.63	12,243
2022-12-20	$37.55	$38.58	$37.55	$38.32	$38.32	25,900
2022-12-19	$40.06	$40.16	$39.20	$39.20	$39.20	28,568
2022-12-16	$42.57	$42.73	$42.57	$42.73	$42.73	3,299
2022-12-15	$42.37	$42.58	$42.25	$42.41	$42.41	6,230
2022-12-14	$42.09	$42.24	$41.78	$41.95	$41.95	12,733
2022-12-13	$41.74	$41.86	$41.51	$41.67	$41.67	25,504
2022-12-12	$41.97	$42.20	$41.77	$42.04	$42.04	18,234
2022-12-09	$41.61	$41.61	$41.23	$41.33	$41.33	26,662
2022-12-08	$41.48	$41.77	$41.42	$41.60	$41.60	10,768
2022-12-07	$40.53	$40.89	$40.20	$40.50	$40.50	39,518
2022-12-06	$41.14	$41.14	$40.52	$40.52	$40.52	12,963
2022-12-05	$40.62	$40.64	$40.18	$40.32	$40.32	21,645
2022-12-02	$40.92	$41.35	$40.92	$41.35	$41.35	16,220
2022-12-01	$40.57	$40.57	$40.01	$40.26	$40.26	30,492
2022-11-30	$40.20	$40.82	$39.79	$40.78	$40.78	43,594
2022-11-29	$40.07	$40.19	$39.90	$39.96	$39.96	18,079
2022-11-28	$40.03	$40.05	$39.58	$39.62	$39.62	7,857
2022-11-25	$40.72	$41.08	$40.72	$40.96	$40.96	21,635
2022-11-23	$40.00	$40.27	$40.00	$40.25	$40.25	73,625
2022-11-22	$40.35	$41.10	$40.14	$41.10	$41.10	101,855
2022-11-21	$38.29	$38.51	$37.91	$38.24	$38.24	55,323
2022-11-18	$36.85	$37.44	$36.85	$37.20	$37.20	30,787
2022-11-17	$35.90	$36.62	$35.90	$36.42	$36.42	88,767
2022-11-16	$37.60	$37.68	$37.18	$37.39	$37.39	62,439
2022-11-15	$37.64	$38.08	$37.00	$38.08	$38.08	103,738
2022-11-14	$36.46	$36.97	$36.26	$36.37	$36.37	64,159
2022-11-11	$33.44	$34.69	$32.98	$34.28	$34.28	59,511
2022-11-10	$33.77	$33.99	$33.07	$33.97	$33.97	70,480
2022-11-09	$32.01	$32.24	$31.74	$31.74	$31.74	41,158
2022-11-08	$31.83	$31.91	$31.32	$31.62	$31.62	32,919
2022-11-07	$31.50	$31.66	$31.23	$31.56	$31.56	48,731
2022-11-04	$31.13	$31.13	$30.29	$30.76	$30.76	39,641
2022-11-03	$31.29	$31.78	$31.29	$31.68	$31.68	27,386
2022-11-02	$32.65	$33.17	$32.10	$32.10	$32.10	31,718
2022-11-01	$33.13	$33.14	$32.54	$32.85	$32.85	10,526
2022-10-31	$32.69	$32.98	$32.34	$32.85	$32.85	14,045
2022-10-28	$33.39	$33.82	$33.34	$33.82	$33.82	13,480
2022-10-27	$33.73	$34.04	$33.65	$33.77	$33.77	8,947
2022-10-26	$33.51	$34.05	$33.47	$33.79	$33.79	21,809
2022-10-25	$32.57	$32.91	$32.41	$32.91	$32.91	10,366
2022-10-24	$31.31	$31.55	$30.93	$31.52	$31.52	8,039
2022-10-21	$29.57	$31.00	$29.57	$31.00	$31.00	77,029
2022-10-20	$31.27	$31.32	$30.75	$30.82	$30.82	27,451
2022-10-19	$29.41	$29.61	$29.20	$29.24	$29.24	3,549
2022-10-18	$30.32	$30.32	$30.00	$30.12	$30.12	13,851
2022-10-17	$29.49	$29.91	$29.49	$29.86	$29.86	3,127
2022-10-14	$29.22	$29.22	$28.10	$28.10	$28.10	62,119
2022-10-13	$28.40	$29.96	$28.40	$29.50	$29.50	45,178
2022-10-12	$28.78	$28.97	$28.61	$28.73	$28.73	3,720
2022-10-11	$28.78	$29.05	$28.31	$28.49	$28.49	7,825
2022-10-10	$29.03	$29.03	$28.50	$28.64	$28.64	38,963
2022-10-07	$29.82	$30.35	$29.82	$30.18	$30.18	5,430
2022-10-06	$29.75	$30.00	$29.42	$30.00	$30.00	4,032
2022-10-05	$30.16	$30.62	$29.70	$30.44	$30.44	30,168
2022-10-04	$30.22	$31.12	$30.03	$30.76	$30.76	96,704
2022-10-03	$31.18	$31.84	$31.18	$31.84	$31.84	8,236
2022-09-30	$30.94	$31.21	$30.67	$30.68	$30.68	23,438
2022-09-29	$31.42	$32.21	$31.23	$31.86	$31.86	21,063
2022-09-28	$30.64	$31.43	$30.38	$31.28	$31.28	4,754
2022-09-27	$30.69	$30.69	$30.31	$30.53	$30.53	20,399
2022-09-26	$31.31	$31.37	$30.97	$31.20	$31.20	130,473
2022-09-23	$30.33	$30.37	$29.83	$29.90	$29.90	10,996
2022-09-22	$31.91	$32.01	$31.40	$31.90	$31.90	172,298
2022-09-21	$32.82	$32.82	$32.02	$32.19	$32.19	21,220
2022-09-20	$29.72	$29.99	$29.67	$29.89	$29.89	7,260
2022-09-19	$29.99	$30.13	$29.97	$30.13	$30.13	7,052
2022-09-16	$28.40	$29.43	$28.40	$28.99	$28.99	9,829
2022-09-15	$28.91	$29.10	$28.87	$28.93	$28.93	5,904
2022-09-14	$29.76	$29.79	$29.32	$29.46	$29.46	11,487
2022-09-13	$30.77	$30.98	$30.11	$30.17	$30.17	23,419
2022-09-12	$31.92	$31.92	$31.78	$31.78	$31.78	6,176
2022-09-09	$31.31	$31.31	$30.87	$30.97	$30.97	71,035
2022-09-08	$30.64	$30.70	$30.39	$30.70	$30.70	8,543
2022-09-07	$30.48	$30.65	$30.31	$30.65	$30.65	17,360
2022-09-06	$31.08	$31.08	$30.59	$30.83	$30.83	14,536
2022-09-02	$30.31	$30.52	$29.64	$29.82	$29.82	9,009
2022-09-01	$30.12	$30.17	$29.57	$29.81	$29.81	6,639
2022-08-31	$31.71	$31.84	$31.31	$31.68	$31.68	14,659
2022-08-30	$32.06	$32.13	$31.94	$31.94	$31.94	17,754
2022-08-29	$32.93	$32.94	$32.37	$32.59	$32.59	6,240
2022-08-26	$34.03	$34.14	$32.96	$32.96	$32.96	22,217
2022-08-25	$32.90	$33.15	$32.83	$32.83	$32.83	7,934
2022-08-24	$32.30	$32.46	$32.25	$32.29	$32.29	9,057
2022-08-23	$32.86	$32.97	$32.73	$32.75	$32.75	28,877
2022-08-22	$32.57	$32.61	$32.35	$32.40	$32.40	32,363
2022-08-19	$34.06	$34.06	$33.62	$33.65	$33.65	5,894
2022-08-18	$35.28	$35.28	$34.36	$34.37	$34.37	3,636
2022-08-17	$35.33	$35.62	$35.33	$35.46	$35.46	7,036
2022-08-16	$36.10	$36.12	$35.70	$35.71	$35.71	15,834
2022-08-15	$34.18	$34.53	$34.04	$34.49	$34.49	10,149
2022-08-12	$34.27	$34.37	$33.98	$34.34	$34.34	4,929
2022-08-11	$33.36	$34.53	$33.36	$34.44	$34.44	9,721
2022-08-10	$33.80	$33.89	$33.53	$33.62	$33.62	16,804
2022-08-09	$33.85	$34.09	$33.55	$33.55	$33.55	41,986
2022-08-08	$34.13	$35.30	$34.06	$34.06	$34.06	23,726
2022-08-05	$35.37	$35.37	$33.62	$34.29	$34.29	20,545
2022-08-04	$39.02	$39.02	$38.43	$38.70	$38.70	67,361
2022-08-03	$40.00	$40.00	$39.45	$39.80	$39.80	7,457
2022-08-02	$39.16	$39.51	$39.12	$39.35	$39.35	20,380
2022-08-01	$38.41	$38.73	$38.35	$38.38	$38.38	12,769
2022-07-29	$36.26	$36.60	$36.26	$36.56	$36.56	6,013
2022-07-28	$37.10	$37.47	$36.93	$37.39	$37.39	9,185
2022-07-27	$36.83	$37.67	$36.60	$37.65	$37.65	15,330
2022-07-26	$36.02	$36.14	$35.88	$35.93	$35.93	9,195
2022-07-25	$36.56	$36.70	$36.45	$36.58	$36.58	15,106
2022-07-22	$37.16	$37.16	$36.75	$36.75	$36.75	1,988
2022-07-21	$37.06	$37.22	$36.70	$36.72	$36.72	10,738
2022-07-20	$38.73	$38.73	$38.16	$38.24	$38.24	18,946
2022-07-19	$39.31	$39.43	$39.23	$39.42	$39.42	37,168
2022-07-18	$38.92	$39.03	$38.08	$38.08	$38.08	55,173
2022-07-15	$37.51	$37.94	$37.39	$37.61	$37.61	6,976
2022-07-14	$35.91	$36.15	$35.55	$36.15	$36.15	19,949
2022-07-13	$37.45	$37.80	$37.17	$37.51	$37.51	22,840
2022-07-12	$38.66	$38.74	$38.05	$38.05	$38.05	6,845
2022-07-11	$38.25	$38.52	$37.90	$37.90	$37.90	7,192
2022-07-08	$38.87	$40.08	$38.87	$39.59	$39.59	8,614
2022-07-07	$38.93	$39.53	$38.93	$39.53	$39.53	16,120
2022-07-06	$37.93	$38.30	$37.42	$38.18	$38.18	43,282
2022-07-05	$37.59	$39.30	$37.03	$39.21	$39.21	26,927
2022-07-01	$44.99	$45.26	$44.06	$44.70	$44.70	15,764
2022-06-30	$46.21	$46.49	$46.00	$46.03	$46.03	9,758
2022-06-29	$47.61	$47.61	$46.54	$46.86	$46.86	10,997
2022-06-28	$46.71	$47.01	$46.24	$46.24	$46.24	49,124
2022-06-27	$44.90	$45.51	$44.89	$45.35	$45.35	12,557
2022-06-24	$43.53	$43.73	$43.44	$43.56	$43.56	5,641
2022-06-23	$44.36	$44.36	$43.10	$43.10	$43.10	7,968
2022-06-22	$45.97	$46.58	$45.80	$46.05	$46.05	11,998
2022-06-21	$46.69	$47.19	$46.69	$47.09	$47.09	7,714
2022-06-17	$44.33	$44.39	$44.03	$44.39	$44.39	6,209
2022-06-16	$43.57	$43.59	$43.17	$43.59	$43.59	11,136
2022-06-15	$43.55	$44.03	$43.45	$44.00	$44.00	14,255
2022-06-14	$43.40	$43.48	$42.81	$43.00	$43.00	21,467
2022-06-13	$43.43	$43.43	$41.46	$42.33	$42.33	19,299
2022-06-10	$42.72	$43.19	$42.55	$42.55	$42.55	24,795
2022-06-09	$45.05	$45.05	$44.15	$44.15	$44.15	15,188
2022-06-08	$45.73	$46.35	$45.73	$46.35	$46.35	7,872
2022-06-07	$45.25	$45.59	$44.96	$45.43	$45.43	10,738
2022-06-06	$43.99	$44.09	$43.58	$44.04	$44.04	6,995
2022-06-03	$44.61	$44.75	$44.47	$44.47	$44.47	3,575
2022-06-02	$41.85	$42.63	$41.75	$42.63	$42.63	17,390
2022-06-01	$41.00	$41.02	$40.82	$41.02	$41.02	3,796
2022-05-31	$40.70	$40.74	$40.20	$40.74	$40.74	16,381
2022-05-27	$42.42	$42.42	$41.35	$41.61	$41.61	9,766
2022-05-26	$41.93	$41.95	$41.77	$41.95	$41.95	1,557
2022-05-25	$41.49	$41.49	$41.01	$41.46	$41.46	1,970
2022-05-24	$40.12	$40.12	$40.12	$40.12	$40.12	531
2022-05-23	$40.06	$40.64	$40.05	$40.12	$40.12	3,503
2022-05-20	$40.93	$40.96	$40.30	$40.84	$40.84	5,301
2022-05-19	$40.00	$40.25	$39.89	$39.93	$39.93	2,922
2022-05-18	$40.13	$40.13	$39.70	$39.70	$39.70	3,605
2022-05-17	$39.96	$40.66	$39.95	$40.20	$40.20	3,478
2022-05-16	$39.94	$40.02	$38.99	$39.29	$39.29	6,474
2022-05-13	$38.03	$38.66	$37.98	$38.41	$38.41	1,929
2022-05-12	$37.53	$37.53	$37.09	$37.27	$37.27	8,978
2022-05-11	$39.20	$39.80	$39.11	$39.62	$39.62	8,761
2022-05-10	$38.52	$38.52	$37.79	$38.10	$37.64	8,986
2022-05-09	$41.47	$41.64	$39.25	$39.25	$38.78	6,059
2022-05-06	$43.50	$44.00	$42.87	$44.00	$43.47	8,514
2022-05-05	$45.62	$45.62	$44.25	$44.25	$43.72	5,867
2022-05-04	$45.50	$45.50	$44.94	$44.94	$44.40	37,106
2022-05-03	$46.78	$46.78	$46.33	$46.70	$46.13	7,955
2022-05-02	$44.86	$45.70	$44.26	$44.41	$43.87	3,719
2022-04-29	$45.56	$45.73	$45.56	$45.63	$45.08	896
2022-04-28	$44.85	$45.25	$44.51	$44.93	$44.39	14,456
2022-04-27	$45.21	$45.43	$45.19	$45.19	$44.64	6,205
2022-04-26	$46.91	$46.91	$45.83	$45.98	$45.42	7,067
2022-04-25	$46.58	$46.76	$45.98	$45.98	$45.42	7,067
2022-04-22	$47.49	$47.74	$46.77	$46.80	$46.23	9,910
2022-04-21	$47.11	$47.40	$47.03	$47.13	$46.56	8,731
2022-04-20	$47.51	$47.60	$46.80	$46.93	$46.36	15,055
2022-04-19	$46.98	$46.98	$45.59	$45.83	$45.28	12,433
2022-04-18	$46.65	$46.65	$45.90	$45.90	$45.35	5,764
2022-04-14	$45.22	$45.69	$45.22	$45.69	$45.14	3,468
2022-04-13	$45.87	$46.18	$45.50	$45.90	$45.35	3,252
2022-04-12	$45.10	$45.30	$44.76	$45.11	$44.56	22,149
2022-04-11	$44.26	$45.43	$43.78	$43.94	$43.41	10,005
2022-04-08	$41.85	$42.41	$41.10	$42.41	$41.89	1,575
2022-04-07	$42.82	$43.00	$42.15	$42.18	$41.67	11,839
2022-04-06	$44.19	$44.25	$44.02	$44.12	$43.59	24,481
2022-04-05	$45.76	$46.07	$44.83	$45.22	$44.67	6,936
2022-04-04	$44.85	$44.90	$44.22	$44.63	$44.09	20,865
2022-04-01	$42.64	$42.69	$42.49	$42.61	$42.09	4,140
2022-03-31	$44.08	$44.08	$42.18	$42.18	$41.67	4,552
2022-03-30	$42.60	$42.79	$42.53	$42.71	$42.19	5,577
2022-03-29	$40.30	$41.39	$40.03	$41.18	$40.68	18,307
2022-03-28	$43.81	$43.81	$41.78	$42.53	$42.02	48,805
2022-03-25	$44.36	$45.33	$43.75	$44.38	$43.84	20,323
2022-03-24	$43.26	$43.74	$42.92	$43.26	$42.74	7,920
2022-03-23	$39.10	$39.80	$39.10	$39.49	$39.01	15,200
2022-03-22	$40.10	$40.10	$39.00	$39.39	$38.92	17,439
2022-03-21	$40.51	$41.50	$40.02	$40.82	$40.33	14,939
2022-03-18	$37.49	$38.06	$37.25	$38.05	$37.59	6,696
2022-03-17	$35.70	$37.12	$35.70	$36.50	$36.06	14,012
2022-03-16	$35.03	$35.03	$33.75	$34.75	$34.33	24,350
2022-03-15	$33.86	$34.28	$33.51	$33.69	$33.28	4,721
2022-03-14	$33.71	$33.71	$33.03	$33.25	$32.85	3,919
2022-03-11	$35.52	$35.52	$34.07	$35.01	$34.59	2,258
2022-03-10	$32.47	$33.41	$32.47	$33.22	$32.81	9,475
2022-03-09	$31.65	$31.65	$30.98	$31.65	$31.27	18,236
2022-03-08	$33.33	$33.40	$32.23	$32.70	$32.30	19,505
2022-03-07	$33.70	$33.75	$33.04	$33.04	$32.64	22,031
2022-03-04	$32.83	$33.26	$32.12	$33.26	$32.86	11,344
2022-03-03	$33.89	$34.15	$32.86	$33.10	$32.70	13,116
2022-03-02	$33.24	$33.87	$31.99	$32.62	$32.23	37,277
2022-03-01	$34.15	$35.70	$34.06	$35.67	$35.24	56,024
2022-02-28	$29.61	$31.53	$29.37	$31.53	$31.15	86,887
2022-02-25	$24.00	$24.28	$24.00	$24.17	$23.88	13,420
2022-02-24	$22.55	$22.80	$22.28	$22.28	$22.01	4,811
2022-02-23	$22.46	$22.46	$21.89	$21.89	$21.63	3,382
2022-02-22	$21.85	$21.85	$21.48	$21.48	$21.22	1,731
2022-02-18	$21.64	$21.90	$21.60	$21.90	$21.64	2,205
2022-02-17	$22.34	$22.34	$22.34	$22.34	$22.07	206
2022-02-16	$22.45	$22.45	$22.44	$22.44	$22.17	304
2022-02-15	$21.89	$22.50	$21.89	$22.50	$22.23	1,714
2022-02-14	$21.68	$21.89	$21.38	$21.89	$21.63	1,170
2022-02-11	$21.51	$21.51	$21.51	$21.51	$21.25	205
2022-02-10	$21.80	$21.80	$21.80	$21.80	$21.54	0
2022-02-09	$21.60	$21.80	$21.50	$21.80	$21.54	997
2022-02-08	$21.57	$21.57	$21.57	$21.57	$21.31	364
2022-02-07	$20.85	$20.85	$20.85	$20.85	$20.60	152
2022-02-04	$20.82	$20.90	$20.82	$20.90	$20.65	683
2022-02-03	$20.85	$20.85	$20.85	$20.85	$20.60	0
2022-02-02	$20.85	$20.85	$20.85	$20.85	$20.60	482
2022-02-01	$21.08	$21.08	$21.08	$21.08	$20.83	211
2022-01-31	$20.72	$21.08	$20.72	$21.08	$20.83	12,569
2022-01-28	$20.80	$20.80	$20.80	$20.80	$20.55	8
2022-01-27	$21.29	$21.29	$20.80	$20.80	$20.55	687
2022-01-26	$20.75	$20.75	$20.75	$20.75	$20.50	118
2022-01-25	$20.17	$20.17	$20.17	$20.17	$19.93	255
2022-01-24	$20.65	$20.65	$20.18	$20.56	$20.31	1,676
2022-01-21	$21.21	$21.21	$21.21	$21.21	$20.95	2,989
2022-01-20	$21.38	$21.57	$21.38	$21.53	$21.27	490
2022-01-19	$21.45	$21.45	$21.45	$21.45	$21.19	9,469
2022-01-18	$21.26	$21.45	$21.25	$21.45	$21.19	9,469
2022-01-14	$21.20	$21.20	$20.87	$20.87	$20.62	675
2022-01-13	$20.36	$20.61	$20.36	$20.61	$20.36	779
2022-01-12	$20.05	$20.05	$20.05	$20.05	$19.81	129
2022-01-11	$20.06	$20.06	$19.98	$19.98	$19.74	400
2022-01-10	$19.76	$19.76	$19.75	$19.75	$19.51	383
2022-01-07	$19.91	$19.91	$19.91	$19.91	$19.67	173
2022-01-06	$19.91	$19.91	$19.91	$19.91	$19.67	54
2022-01-05	$19.78	$19.91	$19.78	$19.91	$19.67	973
2022-01-04	$19.56	$19.56	$19.56	$19.56	$19.32	417
2022-01-03	$18.76	$18.76	$18.76	$18.76	$18.53	527
2021-12-31	$18.29	$18.29	$18.29	$18.29	$18.07	100
2021-12-30	$18.80	$18.80	$18.80	$18.80	$18.57	193
2021-12-29	$18.56	$18.85	$18.56	$18.81	$18.58	3,253
2021-12-28	$18.80	$18.80	$18.80	$18.80	$18.57	0
2021-12-27	$18.80	$18.80	$18.80	$18.80	$18.57	92
2021-12-23	$18.69	$18.80	$18.69	$18.80	$18.57	3,869
2021-12-22	$18.48	$18.48	$18.48	$18.48	$18.26	1,670
2021-12-21	$18.22	$18.22	$18.22	$18.22	$18.00	250
2021-12-20	$17.90	$17.92	$17.60	$17.92	$17.70	2,205
2021-12-17	$18.23	$18.23	$17.94	$17.94	$17.72	5,542
2021-12-16	$18.23	$18.23	$18.23	$18.23	$18.00	97
2021-12-15	$18.23	$18.23	$18.23	$18.23	$18.00	294
2021-12-14	$18.73	$18.73	$17.90	$17.90	$17.68	9,901
2021-12-13	$18.24	$18.43	$18.00	$18.00	$17.78	657
2021-12-10	$18.48	$18.48	$18.48	$18.48	$18.26	308
2021-12-09	$18.62	$18.74	$18.29	$18.29	$18.07	4,846
2021-12-08	$18.71	$18.83	$18.71	$18.83	$18.60	541
2021-12-07	$18.64	$18.64	$18.64	$18.64	$18.41	172
2021-12-06	$17.93	$17.93	$17.93	$17.93	$17.71	162
2021-12-03	$18.06	$18.06	$18.06	$18.06	$17.84	0
2021-12-02	$18.08	$18.08	$18.06	$18.06	$17.84	876
2021-12-01	$17.98	$17.98	$17.98	$17.98	$17.76	12
2021-11-30	$17.98	$17.98	$17.98	$17.98	$17.76	1,289
2021-11-29	$17.90	$17.91	$17.56	$17.56	$17.35	684
2021-11-26	$18.26	$18.26	$18.26	$18.26	$18.04	606
2021-11-24	$18.75	$18.75	$18.75	$18.75	$18.52	513
2021-11-23	$19.10	$19.10	$19.10	$19.10	$18.87	1,277
2021-11-22	$19.47	$19.47	$19.47	$19.47	$19.23	97
2021-11-19	$19.47	$19.47	$19.47	$19.47	$19.23	900
2021-11-18	$19.66	$19.66	$19.66	$19.66	$19.42	23
2021-11-17	$19.75	$19.75	$19.66	$19.66	$19.42	3,004
2021-11-16	$20.09	$20.09	$20.09	$20.09	$19.84	290
2021-11-15	$20.00	$20.00	$20.00	$20.00	$19.76	219
2021-11-12	$19.95	$19.95	$19.95	$19.95	$19.71	3
2021-11-11	$19.98	$19.98	$19.95	$19.95	$19.71	435
2021-11-10	$20.13	$20.13	$20.10	$20.10	$19.86	679
2021-11-09	$20.15	$20.15	$20.01	$20.01	$19.77	5,500
2021-11-08	$20.13	$20.13	$20.13	$20.13	$19.89	196
2021-11-05	$19.92	$20.23	$19.92	$20.23	$19.99	1,606
2021-11-04	$19.59	$19.59	$19.59	$19.59	$19.35	99
2021-11-03	$19.59	$19.59	$19.59	$19.59	$19.35	276
2021-11-02	$19.51	$19.92	$19.51	$19.92	$19.68	248
2021-11-01	$19.40	$19.40	$19.40	$19.40	$19.17	115
2021-10-29	$19.40	$19.40	$19.40	$19.40	$19.17	27
2021-10-28	$19.40	$19.40	$19.40	$19.40	$19.17	0
2021-10-27	$19.40	$19.40	$19.40	$19.40	$19.17	0
2021-10-26	$19.33	$19.43	$19.32	$19.40	$19.17	1,660
2021-10-25	$19.55	$19.55	$19.25	$19.25	$19.01	2,301
2021-10-22	$19.90	$19.90	$19.90	$19.90	$19.66	156
2021-10-21	$19.90	$19.90	$19.90	$19.90	$19.66	84
2021-10-20	$19.90	$19.90	$19.90	$19.90	$19.66	0
2021-10-19	$19.90	$19.90	$19.90	$19.90	$19.66	380
2021-10-18	$19.97	$19.97	$19.97	$19.97	$19.73	1,815
2021-10-15	$20.48	$20.48	$20.48	$20.48	$20.23	77
2021-10-14	$20.48	$20.48	$20.48	$20.48	$20.23	271
2021-10-13	$19.58	$19.58	$19.58	$19.58	$19.34	461
2021-10-12	$20.05	$20.05	$20.05	$20.05	$19.81	311
2021-10-11	$20.00	$20.00	$20.00	$20.00	$19.76	0
2021-10-08	$20.00	$20.00	$20.00	$20.00	$19.76	1,007
2021-10-07	$19.71	$19.71	$19.71	$19.71	$19.47	155
2021-10-06	$19.50	$19.50	$19.50	$19.50	$19.26	122
2021-10-05	$19.82	$19.82	$19.82	$19.82	$19.58	224
2021-10-04	$19.82	$19.82	$19.82	$19.82	$19.58	220
2021-10-01	$19.62	$19.62	$19.62	$19.62	$19.38	0
2021-09-30	$19.90	$19.90	$19.62	$19.62	$19.38	524
2021-09-29	$19.46	$19.46	$19.46	$19.46	$19.22	236
2021-09-28	$19.41	$19.63	$19.19	$19.19	$18.96	982
2021-09-27	$19.44	$19.44	$19.44	$19.44	$19.20	51
2021-09-24	$19.44	$19.44	$19.44	$19.44	$19.20	0
2021-09-23	$19.44	$19.44	$19.44	$19.44	$19.20	229
2021-09-22	$18.41	$18.41	$18.41	$18.41	$18.19	116
2021-09-21	$18.41	$18.41	$18.41	$18.41	$18.19	22
2021-09-20	$18.39	$18.63	$18.39	$18.41	$18.19	3,108
2021-09-17	$18.22	$18.22	$18.22	$18.22	$18.00	0
2021-09-16	$18.22	$18.22	$18.22	$18.22	$18.00	180
2021-09-15	$18.56	$18.56	$18.56	$18.56	$18.34	52
2021-09-14	$18.56	$18.56	$18.56	$18.56	$18.34	511
2021-09-13	$18.58	$18.58	$18.58	$18.58	$18.36	269
2021-09-10	$18.03	$18.03	$18.03	$18.03	$17.81	90
2021-09-09	$18.03	$18.03	$18.03	$18.03	$17.81	197
2021-09-08	$18.52	$18.52	$18.30	$18.32	$18.10	612
2021-09-07	$18.76	$18.76	$18.76	$18.76	$18.53	224
2021-09-03	$19.52	$19.52	$19.52	$19.52	$19.28	303
2021-09-02	$19.10	$19.10	$19.10	$19.10	$18.87	211
2021-09-01	$19.39	$19.39	$19.10	$19.10	$18.87	769
2021-08-31	$19.60	$19.75	$19.60	$19.61	$19.37	3,807
2021-08-30	$19.59	$19.86	$19.59	$19.86	$19.62	536
2021-08-27	$19.54	$19.54	$19.54	$19.54	$19.30	50
2021-08-26	$19.45	$19.54	$19.45	$19.54	$19.30	322
2021-08-25	$19.18	$19.18	$19.18	$19.18	$18.95	0
2021-08-24	$19.18	$19.18	$19.18	$19.18	$18.95	44
2021-08-23	$19.18	$19.18	$19.18	$19.18	$18.95	6
2021-08-20	$19.18	$19.18	$19.18	$19.18	$18.95	2
2021-08-19	$19.18	$19.18	$19.18	$19.18	$18.95	3,791
2021-08-18	$19.28	$19.28	$19.18	$19.18	$18.95	3,000
2021-08-17	$19.25	$19.25	$19.25	$19.25	$19.02	2,073
2021-08-16	$19.40	$19.40	$19.40	$19.40	$19.17	29
2021-08-13	$19.40	$19.40	$19.40	$19.40	$19.17	0
2021-08-12	$19.40	$19.40	$19.40	$19.40	$19.17	424
2021-08-11	$19.86	$19.86	$19.86	$19.86	$19.62	0
2021-08-10	$19.86	$19.86	$19.86	$19.86	$19.62	25
2021-08-09	$19.86	$19.86	$19.86	$19.86	$19.62	92
2021-08-06	$19.86	$19.86	$19.86	$19.86	$19.62	12
2021-08-05	$19.86	$19.86	$19.86	$19.86	$19.62	330
2021-08-04	$19.57	$19.57	$19.57	$19.57	$19.33	51
2021-08-03	$19.27	$19.57	$19.27	$19.57	$19.33	2,139
2021-08-02	$19.58	$19.58	$19.58	$19.58	$19.34	176
2021-07-30	$19.08	$19.08	$19.08	$19.08	$18.85	70
2021-07-29	$19.08	$19.08	$19.08	$19.08	$18.85	0
2021-07-28	$19.08	$19.08	$19.08	$19.08	$18.85	0
2021-07-27	$19.08	$19.08	$19.08	$19.08	$18.85	3,095
2021-07-26	$19.21	$19.48	$19.21	$19.47	$19.23	2,284
2021-07-23	$18.30	$18.30	$18.30	$18.30	$18.08	0
2021-07-22	$18.30	$18.30	$18.30	$18.30	$18.08	59
2021-07-21	$18.30	$18.30	$18.30	$18.30	$18.08	87
2021-07-20	$18.29	$18.30	$18.29	$18.30	$18.08	1,028
2021-07-19	$18.85	$18.85	$18.85	$18.85	$18.62	154
2021-07-16	$19.10	$19.10	$18.85	$18.85	$18.62	1,250
2021-07-15	$18.90	$18.90	$18.90	$18.90	$18.67	584
2021-07-14	$19.16	$19.28	$19.15	$19.15	$18.92	347
2021-07-13	$19.05	$19.05	$19.00	$19.00	$18.77	2,112
2021-07-12	$18.95	$19.21	$18.95	$19.20	$18.97	7,368
2021-07-09	$19.33	$19.33	$19.33	$19.33	$19.10	121
2021-07-08	$18.75	$19.33	$18.75	$19.33	$19.10	6,141
2021-07-07	$19.13	$19.21	$19.00	$19.05	$18.82	6,864
2021-07-06	$19.60	$19.62	$19.10	$19.32	$19.09	1,209
2021-07-02	$19.85	$19.85	$19.85	$19.85	$19.61	279
2021-07-01	$20.17	$20.17	$20.17	$20.17	$19.93	630
2021-06-30	$19.79	$19.85	$19.79	$19.85	$19.61	830
2021-06-29	$20.11	$20.11	$20.11	$20.11	$19.87	222
2021-06-28	$19.77	$19.77	$19.77	$19.77	$19.53	381
2021-06-25	$20.14	$20.14	$20.14	$20.14	$19.90	1,211
2021-06-24	$19.97	$19.97	$19.97	$19.97	$19.73	0
2021-06-23	$19.97	$19.97	$19.97	$19.97	$19.73	198
2021-06-22	$20.62	$20.62	$20.62	$20.62	$20.37	819
2021-06-21	$20.10	$20.10	$20.10	$20.10	$19.86	312
2021-06-18	$20.15	$20.17	$20.15	$20.17	$19.93	2,197
2021-06-17	$20.77	$20.77	$20.75	$20.75	$20.50	851
2021-06-16	$21.05	$21.05	$20.77	$20.84	$20.59	514
2021-06-15	$20.70	$20.70	$20.70	$20.70	$20.45	7
2021-06-14	$20.70	$20.70	$20.70	$20.70	$20.45	1
2021-06-11	$20.70	$20.70	$20.70	$20.70	$20.45	0
2021-06-10	$20.95	$20.95	$20.50	$20.70	$20.45	908
2021-06-09	$21.05	$21.05	$21.05	$21.05	$20.80	32
2021-06-08	$21.05	$21.05	$21.05	$21.05	$20.80	99
2021-06-07	$21.05	$21.05	$21.05	$21.05	$20.80	160
2021-06-04	$21.02	$21.02	$21.02	$21.02	$20.77	5
2021-06-03	$21.02	$21.02	$21.02	$21.02	$20.77	195
2021-06-02	$20.82	$20.82	$20.82	$20.82	$20.57	52
2021-06-01	$20.82	$20.82	$20.82	$20.82	$20.57	0
2021-05-28	$20.82	$20.82	$20.82	$20.82	$20.57	156
2021-05-27	$20.82	$20.82	$20.82	$20.82	$20.57	122
2021-05-26	$20.88	$20.88	$20.69	$20.69	$20.44	1,760
2021-05-25	$19.78	$19.78	$19.78	$19.78	$19.54	11
2021-05-24	$20.51	$20.71	$19.77	$19.78	$19.54	729
2021-05-21	$20.54	$20.54	$20.54	$20.54	$20.29	720
2021-05-20	$20.10	$20.10	$20.10	$20.10	$19.86	2,702
2021-05-19	$20.00	$20.00	$20.00	$20.00	$19.76	570
2021-05-18	$19.89	$21.10	$19.89	$21.10	$20.84	3,017
2021-05-17	$20.66	$20.66	$20.66	$20.66	$20.41	38
2021-05-14	$20.66	$20.66	$20.66	$20.66	$20.41	1,303
2021-05-13	$20.44	$20.64	$20.40	$20.40	$20.16	496
2021-05-12	$20.50	$20.50	$20.26	$20.34	$20.09	9,544
2021-05-11	$20.93	$21.03	$20.93	$20.93	$20.36	1,044
2021-05-10	$21.20	$21.25	$21.20	$21.25	$20.67	697
2021-05-07	$21.02	$21.02	$21.02	$21.02	$20.45	25
2021-05-06	$21.02	$21.02	$20.90	$21.02	$20.45	1,907
2021-05-05	$20.84	$20.84	$20.84	$20.84	$20.28	68
2021-05-04	$20.84	$20.84	$20.84	$20.84	$20.28	200
2021-05-03	$20.69	$20.69	$20.69	$20.69	$20.13	16
2021-04-30	$20.85	$20.85	$20.69	$20.69	$20.13	231
2021-04-29	$20.72	$20.72	$20.72	$20.72	$20.16	0
2021-04-28	$20.72	$20.72	$20.72	$20.72	$20.16	78
2021-04-27	$20.72	$20.72	$20.72	$20.72	$20.16	0
2021-04-26	$20.72	$20.72	$20.72	$20.72	$20.16	2
2021-04-23	$20.72	$20.72	$20.72	$20.72	$20.16	505
2021-04-22	$20.44	$20.49	$20.39	$20.40	$19.85	7,740
2021-04-21	$21.30	$21.71	$21.30	$21.71	$21.12	1,678
2021-04-20	$21.37	$21.37	$21.31	$21.31	$20.73	5,192
2021-04-19	$22.16	$22.16	$22.16	$22.16	$21.56	1,111
2021-04-16	$21.64	$21.64	$21.64	$21.64	$21.05	170
2021-04-15	$21.64	$21.64	$21.64	$21.64	$21.05	701
2021-04-14	$21.25	$21.25	$21.20	$21.25	$20.67	5,474
2021-04-13	$20.66	$20.66	$20.66	$20.66	$20.10	388
2021-04-12	$21.07	$21.07	$21.07	$21.07	$20.50	71
2021-04-09	$20.93	$21.07	$20.93	$21.07	$20.50	1,081
2021-04-08	$21.20	$21.20	$21.20	$21.20	$20.63	359
2021-04-07	$21.16	$21.16	$21.16	$21.16	$20.58	2
2021-04-06	$21.24	$21.24	$21.16	$21.16	$20.58	668
2021-04-05	$21.50	$21.50	$21.50	$21.50	$20.92	102
2021-04-01	$19.92	$19.92	$19.92	$19.92	$19.38	43
2021-03-31	$19.92	$19.92	$19.92	$19.92	$19.38	56
2021-03-30	$19.92	$19.92	$19.92	$19.92	$19.38	47
2021-03-29	$19.92	$19.92	$19.92	$19.92	$19.38	282
2021-03-26	$19.97	$19.97	$19.97	$19.97	$19.43	63
2021-03-25	$19.97	$19.97	$19.97	$19.97	$19.43	108
2021-03-24	$19.97	$19.97	$19.97	$19.97	$19.43	125
2021-03-23	$19.65	$19.83	$19.65	$19.83	$19.29	211
2021-03-22	$19.85	$19.98	$19.85	$19.98	$19.44	2,817
2021-03-19	$20.41	$20.41	$20.41	$20.41	$19.86	231
2021-03-18	$20.47	$20.77	$20.47	$20.77	$20.21	3,036
2021-03-17	$20.28	$20.41	$20.28	$20.41	$19.86	302
2021-03-16	$20.73	$20.82	$20.72	$20.72	$20.16	612
2021-03-15	$20.82	$20.82	$20.82	$20.82	$20.26	17
2021-03-12	$20.82	$20.82	$20.82	$20.82	$20.26	66
2021-03-11	$20.63	$20.82	$20.63	$20.82	$20.26	573
2021-03-10	$20.92	$21.02	$20.92	$20.96	$20.39	941
2021-03-09	$20.46	$20.46	$20.46	$20.46	$19.91	55
2021-03-08	$20.46	$20.46	$20.46	$20.46	$19.91	175
2021-03-05	$20.13	$20.13	$19.79	$19.79	$19.25	748
2021-03-04	$20.75	$20.75	$20.75	$20.75	$20.19	213
2021-03-03	$20.74	$20.75	$20.74	$20.75	$20.19	243
2021-03-02	$19.95	$19.95	$19.95	$19.95	$19.41	62
2021-03-01	$19.95	$19.95	$19.95	$19.95	$19.41	0
2021-02-26	$20.36	$20.36	$19.95	$19.95	$19.41	398
2021-02-25	$20.43	$20.43	$20.43	$20.43	$19.88	7,064
2021-02-24	$20.58	$20.58	$20.43	$20.43	$19.88	7,064
2021-02-23	$20.11	$20.11	$20.11	$20.11	$19.56	236
2021-02-22	$20.30	$20.30	$20.30	$20.30	$19.75	189
2021-02-19	$20.26	$20.26	$20.16	$20.16	$19.61	438
2021-02-18	$20.46	$20.46	$20.46	$20.46	$19.91	1,586
2021-02-17	$20.46	$20.46	$20.36	$20.46	$19.91	1,586
2021-02-16	$20.72	$20.72	$20.72	$20.72	$20.16	157
2021-02-12	$21.05	$21.20	$21.05	$21.20	$20.63	285
2021-02-11	$20.86	$20.86	$20.86	$20.86	$20.29	3
2021-02-10	$21.25	$21.25	$21.25	$21.25	$20.67	20
2021-02-09	$21.25	$21.25	$21.25	$21.25	$20.67	20
2021-02-08	$21.25	$21.25	$21.25	$21.25	$20.67	75
2021-02-05	$21.06	$21.25	$21.06	$21.25	$20.67	995
2021-02-04	$21.23	$21.23	$21.23	$21.23	$20.65	1
2021-02-03	$21.23	$21.23	$21.23	$21.23	$20.65	0
2021-02-02	$21.23	$21.23	$21.23	$21.23	$20.65	0
2021-02-01	$21.23	$21.23	$21.23	$21.23	$20.65	492
2021-01-29	$21.22	$21.22	$20.99	$20.99	$20.42	556
2021-01-28	$21.28	$21.28	$21.28	$21.28	$20.70	1,000
2021-01-27	$21.55	$21.55	$21.34	$21.34	$20.76	902
2021-01-26	$21.94	$21.94	$21.94	$21.94	$21.35	125
2021-01-25	$21.63	$21.63	$21.44	$21.44	$20.86	1,098
2021-01-22	$22.40	$22.40	$22.23	$22.27	$21.67	2,543
2021-01-21	$22.11	$22.11	$22.11	$22.11	$21.51	179
2021-01-20	$22.40	$22.47	$22.40	$22.47	$21.86	354
2021-01-19	$21.65	$21.65	$21.65	$21.65	$21.06	103
2021-01-15	$21.65	$21.65	$21.65	$21.65	$21.06	65
2021-01-14	$21.65	$21.65	$21.65	$21.65	$21.06	2
2021-01-13	$21.65	$21.65	$21.65	$21.65	$21.06	22
2021-01-12	$21.22	$21.65	$21.22	$21.65	$21.06	2,495
2021-01-11	$21.35	$21.35	$21.35	$21.35	$20.77	242
2021-01-08	$21.62	$21.62	$21.62	$21.62	$21.03	294
2021-01-07	$21.64	$21.64	$21.43	$21.43	$20.85	340
2021-01-06	$21.23	$21.40	$21.23	$21.31	$20.73	1,140
2021-01-05	$21.35	$21.50	$21.35	$21.50	$20.92	1,335
2021-01-04	$21.25	$21.25	$21.25	$21.25	$20.67	370
2020-12-31	$21.55	$21.55	$21.55	$21.55	$20.97	0
2020-12-30	$21.55	$21.55	$21.55	$21.55	$20.97	126
2020-12-29	$21.55	$21.55	$21.55	$21.55	$20.97	133
2020-12-28	$21.24	$21.24	$21.24	$21.24	$20.66	162
2020-12-24	$21.24	$21.24	$21.24	$21.24	$20.66	6
2020-12-23	$20.97	$21.24	$20.97	$21.24	$20.66	381
2020-12-22	$20.68	$20.68	$20.68	$20.68	$20.12	0
2020-12-21	$20.66	$20.68	$20.66	$20.68	$20.12	3,611
2020-12-18	$21.50	$21.50	$21.34	$21.34	$20.76	1,053
2020-12-17	$20.74	$20.74	$20.74	$20.74	$20.18	0
2020-12-16	$20.50	$20.74	$20.50	$20.74	$20.18	772
2020-12-15	$20.14	$20.35	$20.14	$20.35	$19.80	607
2020-12-14	$19.32	$19.32	$19.30	$19.30	$18.78	363
2020-12-11	$19.06	$19.06	$19.06	$19.06	$18.54	735
2020-12-10	$18.97	$18.97	$18.97	$18.97	$18.46	6
2020-12-09	$18.97	$18.97	$18.97	$18.97	$18.46	252
2020-12-08	$18.85	$18.90	$18.85	$18.90	$18.39	838
2020-12-07	$19.30	$19.30	$19.30	$19.30	$18.78	20
2020-12-04	$19.14	$19.30	$19.14	$19.30	$18.78	901
2020-12-03	$18.59	$18.59	$18.59	$18.59	$18.08	125
2020-12-02	$18.59	$18.59	$18.59	$18.59	$18.08	27
2020-12-01	$18.55	$18.59	$18.55	$18.59	$18.08	385
2020-11-30	$17.86	$18.03	$17.86	$18.03	$17.54	3,876
2020-11-27	$18.29	$18.38	$18.29	$18.38	$17.88	6,289
2020-11-25	$18.74	$18.74	$18.74	$18.74	$18.23	552
2020-11-24	$18.59	$18.74	$18.59	$18.71	$18.20	1,276
2020-11-23	$18.01	$18.01	$18.01	$18.01	$17.52	242
2020-11-20	$18.08	$18.08	$18.01	$18.01	$17.52	370
2020-11-19	$17.98	$17.98	$17.80	$17.80	$17.32	3,162
2020-11-18	$17.80	$17.80	$17.80	$17.80	$17.32	137
2020-11-17	$17.85	$17.85	$17.85	$17.85	$17.37	11
2020-11-16	$17.85	$17.85	$17.85	$17.85	$17.37	538
2020-11-13	$17.38	$17.45	$17.38	$17.45	$16.98	331
2020-11-12	$17.75	$17.75	$17.75	$17.75	$17.27	100
2020-11-11	$17.98	$17.98	$17.73	$17.73	$17.25	2,514
2020-11-10	$18.25	$18.61	$18.25	$18.46	$17.96	1,949
2020-11-09	$17.07	$17.07	$17.07	$17.07	$16.60	111
2020-11-06	$16.05	$16.05	$15.84	$15.95	$15.52	1,200
2020-11-05	$16.33	$16.33	$16.33	$16.33	$15.89	120
2020-11-04	$16.26	$16.33	$16.26	$16.33	$15.89	4,700
2020-11-03	$15.64	$15.78	$15.63	$15.78	$15.35	6,178
2020-11-02	$14.94	$14.94	$14.65	$14.65	$14.25	2,217
2020-10-30	$14.52	$14.52	$14.42	$14.42	$14.03	7,586
2020-10-29	$14.29	$14.42	$14.29	$14.42	$14.03	422
2020-10-28	$15.01	$15.11	$14.64	$14.64	$14.24	575
2020-10-27	$15.45	$15.75	$15.25	$15.75	$15.32	1,965
2020-10-26	$16.77	$16.77	$16.69	$16.69	$16.24	861
2020-10-23	$17.06	$17.06	$17.06	$17.06	$16.60	69
2020-10-22	$17.00	$17.06	$16.93	$17.06	$16.60	449
2020-10-21	$17.38	$17.38	$17.38	$17.38	$16.91	230
2020-10-20	$17.64	$17.64	$17.42	$17.64	$17.16	681
2020-10-19	$17.55	$17.55	$17.21	$17.28	$16.81	1,152
2020-10-16	$16.89	$16.89	$16.89	$16.89	$16.43	25
2020-10-15	$16.57	$16.89	$16.57	$16.89	$16.43	387
2020-10-14	$17.38	$17.38	$17.38	$17.38	$16.91	150
2020-10-13	$18.36	$18.36	$18.36	$18.36	$17.86	18
2020-10-12	$18.36	$18.36	$18.36	$18.36	$17.86	7
2020-10-09	$18.36	$18.36	$18.36	$18.36	$17.86	754
2020-10-08	$18.30	$18.30	$18.11	$18.11	$17.62	612
2020-10-07	$17.87	$17.94	$17.87	$17.94	$17.45	1,600
2020-10-06	$18.54	$18.59	$18.54	$18.59	$18.09	471
2020-10-05	$18.56	$18.56	$18.45	$18.45	$17.95	671
2020-10-02	$17.97	$17.97	$17.84	$17.84	$17.36	344
2020-10-01	$18.04	$18.04	$18.04	$18.04	$17.55	0
2020-09-30	$18.04	$18.04	$18.04	$18.04	$17.55	161
2020-09-29	$17.89	$17.89	$17.89	$17.89	$17.41	153
2020-09-28	$17.45	$17.45	$17.45	$17.45	$16.98	194
2020-09-25	$17.01	$17.01	$17.01	$17.01	$16.55	610
2020-09-24	$17.16	$17.16	$17.16	$17.16	$16.70	473
2020-09-23	$18.15	$18.15	$18.15	$18.15	$17.66	37
2020-09-22	$18.15	$18.15	$18.15	$18.15	$17.66	0
2020-09-21	$18.15	$18.15	$18.15	$18.15	$17.66	1,560
2020-09-18	$19.12	$19.12	$18.93	$18.93	$18.42	958
2020-09-17	$18.75	$18.75	$18.75	$18.75	$18.24	20
2020-09-16	$18.75	$18.75	$18.75	$18.75	$18.24	10
2020-09-15	$18.75	$18.75	$18.75	$18.75	$18.24	5
2020-09-14	$18.74	$18.75	$18.74	$18.75	$18.24	895
2020-09-11	$18.32	$18.32	$18.32	$18.32	$17.82	31
2020-09-10	$18.81	$18.81	$18.32	$18.32	$17.82	422
2020-09-09	$18.60	$18.60	$18.60	$18.60	$18.10	12
2020-09-08	$18.50	$18.60	$18.50	$18.60	$18.10	1,042
2020-09-04	$18.94	$18.94	$18.64	$18.77	$18.26	1,941
2020-09-03	$18.64	$18.64	$18.64	$18.64	$18.13	157
2020-09-02	$18.40	$18.40	$18.40	$18.40	$17.90	57
2020-09-01	$18.40	$18.40	$18.40	$18.40	$17.90	475
2020-08-31	$18.75	$18.75	$18.75	$18.75	$18.24	285
2020-08-28	$18.97	$18.97	$18.97	$18.97	$18.45	221
2020-08-27	$18.73	$18.73	$18.70	$18.70	$18.19	1,402
2020-08-26	$18.50	$18.68	$18.50	$18.68	$18.17	1,660
2020-08-25	$18.45	$18.45	$18.45	$18.45	$17.95	0
2020-08-24	$18.45	$18.45	$18.45	$18.45	$17.95	31
2020-08-21	$18.45	$18.45	$18.45	$18.45	$17.95	0
2020-08-20	$18.45	$18.45	$18.45	$18.45	$17.95	68
2020-08-19	$18.45	$18.45	$18.45	$18.45	$17.95	0
2020-08-18	$18.45	$18.45	$18.45	$18.45	$17.95	15
2020-08-17	$18.45	$18.45	$18.45	$18.45	$17.95	27
2020-08-14	$18.45	$18.45	$18.45	$18.45	$17.95	1,100
2020-08-13	$18.67	$18.67	$18.67	$18.67	$18.16	8,010
2020-08-12	$18.67	$18.67	$18.67	$18.67	$18.16	0
2020-08-11	$18.68	$18.69	$18.56	$18.67	$18.16	3,812
2020-08-10	$18.49	$18.49	$18.39	$18.41	$17.91	1,731
2020-08-07	$19.20	$19.20	$19.09	$19.19	$18.67	2,200
2020-08-06	$19.35	$19.35	$19.35	$19.35	$18.83	160
2020-08-05	$19.57	$19.80	$19.57	$19.80	$19.26	343
2020-08-04	$19.37	$19.37	$19.37	$19.37	$18.84	500
2020-08-03	$19.35	$19.35	$19.35	$19.35	$18.83	1,598
2020-07-31	$18.89	$18.89	$18.89	$18.89	$18.38	500
2020-07-30	$19.35	$19.35	$19.35	$19.35	$18.83	536
2020-07-29	$19.80	$19.80	$19.80	$19.80	$19.26	246
2020-07-28	$19.74	$20.20	$19.74	$20.20	$19.65	4,130
2020-07-27	$19.48	$20.36	$19.48	$19.60	$19.07	2,888
2020-07-24	$18.80	$18.80	$18.59	$18.59	$18.09	651
2020-07-23	$18.95	$18.95	$18.95	$18.95	$18.44	79
2020-07-22	$18.95	$18.95	$18.95	$18.95	$18.44	187
2020-07-21	$18.80	$18.80	$18.70	$18.70	$18.19	933
2020-07-20	$18.42	$18.42	$18.42	$18.42	$17.92	210
2020-07-17	$18.50	$18.50	$18.50	$18.50	$18.00	30
2020-07-16	$18.50	$18.50	$18.50	$18.50	$18.00	2,077
2020-07-15	$17.74	$17.74	$17.74	$17.74	$17.26	119
2020-07-14	$17.90	$17.90	$17.74	$17.74	$17.26	2,204
2020-07-13	$17.84	$18.30	$17.84	$18.30	$17.80	4,586
2020-07-10	$17.83	$17.83	$17.83	$17.83	$17.35	90
2020-07-09	$17.84	$17.84	$17.83	$17.83	$17.35	462
2020-07-08	$17.83	$17.83	$17.83	$17.83	$17.35	13
2020-07-07	$17.83	$17.83	$17.83	$17.83	$17.35	0
2020-07-06	$18.05	$18.30	$17.79	$17.83	$17.35	1,616
2020-07-02	$17.32	$17.76	$17.32	$17.76	$17.28	1,252
2020-07-01	$17.45	$17.45	$17.45	$17.45	$16.98	75
2020-06-30	$17.45	$17.45	$17.45	$17.45	$16.98	163
2020-06-29	$17.40	$17.40	$17.40	$17.40	$16.93	0
2020-06-26	$17.55	$17.55	$17.40	$17.40	$16.93	617
2020-06-25	$17.04	$17.30	$17.04	$17.30	$16.83	403
2020-06-24	$17.31	$17.50	$17.31	$17.50	$17.03	369
2020-06-23	$17.50	$17.50	$17.27	$17.27	$16.80	380
2020-06-22	$17.20	$17.21	$17.06	$17.21	$16.74	962
2020-06-19	$17.15	$17.40	$16.80	$17.08	$16.62	1,318
2020-06-18	$17.20	$17.20	$17.20	$17.20	$16.73	464
2020-06-17	$16.99	$16.99	$16.99	$16.99	$16.53	125
2020-06-16	$16.87	$16.87	$16.87	$16.87	$16.41	204
2020-06-15	$16.09	$16.50	$16.09	$16.09	$15.65	4,909
2020-06-12	$15.90	$15.90	$15.90	$15.90	$15.47	2
2020-06-11	$16.33	$16.33	$15.90	$15.90	$15.47	1,264
2020-06-10	$17.20	$17.20	$17.20	$17.20	$16.73	638
2020-06-09	$18.01	$18.16	$18.01	$18.16	$17.67	832
2020-06-08	$18.25	$18.25	$18.19	$18.19	$17.70	267
2020-06-05	$17.90	$18.05	$17.89	$18.05	$17.56	468
2020-06-04	$17.95	$17.95	$17.61	$17.75	$17.27	12,734
2020-06-03	$17.91	$17.91	$17.71	$17.71	$17.23	2,289
2020-06-02	$17.00	$17.00	$16.89	$16.89	$16.43	1,663
2020-06-01	$16.43	$16.68	$16.43	$16.68	$16.23	1,206
2020-05-29	$16.22	$16.45	$16.22	$16.45	$16.00	343
2020-05-28	$16.08	$16.16	$16.08	$16.16	$15.72	249
2020-05-27	$16.56	$16.56	$16.13	$16.13	$15.69	2,188
2020-05-26	$15.73	$16.15	$15.73	$15.82	$15.39	1,823
2020-05-22	$14.85	$14.85	$14.85	$14.85	$14.45	332
2020-05-21	$14.71	$14.71	$14.71	$14.71	$14.31	264
2020-05-20	$15.30	$15.30	$15.30	$15.30	$14.89	20
2020-05-19	$15.05	$15.30	$15.05	$15.30	$14.57	1,776
2020-05-18	$14.75	$15.05	$14.71	$15.05	$14.33	5,154
2020-05-15	$13.69	$13.70	$13.69	$13.70	$13.04	2,540
2020-05-14	$12.89	$12.89	$12.89	$12.89	$12.27	321
2020-05-13	$12.92	$12.92	$12.92	$12.92	$12.30	268
2020-05-12	$14.00	$14.00	$14.00	$14.00	$13.33	425
2020-05-11	$14.00	$14.20	$14.00	$14.20	$13.52	1,129
2020-05-08	$14.21	$14.33	$14.21	$14.33	$13.64	282
2020-05-07	$13.88	$14.13	$13.88	$14.13	$13.45	1,387
2020-05-06	$12.91	$12.91	$12.91	$12.91	$12.29	192
2020-05-05	$13.10	$13.10	$12.91	$12.91	$12.29	394
2020-05-04	$13.00	$13.00	$12.77	$12.80	$12.18	664
2020-05-01	$13.65	$13.65	$12.69	$12.69	$12.08	916
2020-04-30	$13.37	$13.37	$13.17	$13.17	$12.54	925
2020-04-29	$13.54	$13.75	$13.43	$13.75	$13.09	1,447
2020-04-28	$12.87	$12.87	$12.87	$12.87	$12.25	10,147
2020-04-27	$12.80	$13.03	$12.68	$12.98	$12.36	2,499
2020-04-24	$12.60	$12.80	$12.60	$12.79	$12.18	2,089
2020-04-23	$12.95	$12.95	$12.65	$12.65	$12.04	458
2020-04-22	$12.51	$12.72	$12.51	$12.71	$12.10	4,991
2020-04-21	$12.25	$12.25	$12.20	$12.20	$11.61	751
2020-04-20	$12.71	$12.71	$12.44	$12.44	$11.84	506
2020-04-17	$12.84	$13.00	$12.84	$13.00	$12.38	403
2020-04-16	$12.10	$12.10	$12.10	$12.10	$11.52	202
2020-04-15	$12.92	$12.92	$12.92	$12.92	$12.30	1,252
2020-04-14	$13.70	$13.70	$13.26	$13.26	$12.62	495
2020-04-13	$14.03	$14.03	$14.03	$14.03	$13.36	50
2020-04-09	$14.03	$14.03	$14.03	$14.03	$13.36	463
2020-04-08	$13.22	$13.41	$13.06	$13.06	$12.43	383
2020-04-07	$13.75	$13.75	$13.02	$13.02	$12.40	2,137
2020-04-06	$13.57	$13.57	$13.57	$13.57	$12.92	186
2020-04-03	$13.61	$13.61	$12.41	$12.41	$11.81	1,150
2020-04-02	$12.41	$12.41	$12.41	$12.41	$11.81	221
2020-04-01	$13.17	$13.17	$12.42	$12.42	$11.82	887
2020-03-31	$13.85	$14.45	$13.85	$14.45	$13.76	1,168
2020-03-30	$13.71	$14.19	$13.43	$13.43	$12.79	3,355
2020-03-27	$14.21	$14.21	$13.71	$13.71	$13.05	360
2020-03-26	$13.63	$13.87	$13.63	$13.76	$13.10	1,324
2020-03-25	$12.61	$12.66	$12.61	$12.66	$12.05	1,404
2020-03-24	$11.88	$11.88	$11.88	$11.88	$11.31	291
2020-03-23	$12.18	$12.48	$12.00	$12.45	$11.85	1,614
2020-03-20	$11.46	$11.85	$10.87	$11.36	$10.81	2,532
2020-03-19	$9.58	$9.60	$9.41	$9.55	$9.09	1,235
2020-03-18	$9.95	$9.95	$9.24	$9.24	$8.80	1,050
2020-03-17	$12.23	$12.23	$11.02	$11.03	$10.50	4,037
2020-03-16	$12.34	$12.34	$12.34	$12.34	$11.75	603
2020-03-13	$14.40	$14.60	$14.24	$14.24	$13.56	2,780
2020-03-12	$15.30	$15.30	$14.88	$14.88	$14.17	1,270
2020-03-11	$16.10	$16.10	$16.10	$16.10	$15.33	5,660
2020-03-10	$16.38	$16.73	$16.35	$16.73	$15.93	874
2020-03-09	$16.88	$16.88	$16.81	$16.81	$16.00	436
2020-03-06	$17.91	$17.91	$17.90	$17.90	$17.04	605
2020-03-05	$18.32	$18.32	$18.32	$18.32	$17.44	0
2020-03-04	$18.08	$18.32	$18.07	$18.32	$17.44	9,136
2020-03-03	$18.83	$18.83	$18.29	$18.50	$17.61	10,750
2020-03-02	$18.64	$19.00	$18.33	$18.46	$17.57	1,129
2020-02-28	$17.74	$18.44	$17.69	$17.69	$16.84	940
2020-02-27	$17.83	$18.06	$17.81	$17.81	$16.96	1,047
2020-02-26	$18.80	$18.80	$18.29	$18.29	$17.41	1,517
2020-02-25	$19.00	$19.00	$18.47	$18.70	$17.80	561
2020-02-24	$18.90	$19.05	$18.90	$19.05	$18.14	2,931
2020-02-21	$20.03	$20.03	$20.03	$20.03	$19.07	805
2020-02-20	$20.27	$20.96	$20.27	$20.80	$19.80	1,372
2020-02-19	$20.97	$20.97	$20.97	$20.97	$19.96	88
2020-02-18	$21.00	$21.00	$20.97	$20.97	$19.96	2,589
2020-02-14	$21.30	$21.30	$21.30	$21.30	$20.28	723
2020-02-13	$22.10	$22.10	$22.10	$22.10	$21.04	20
2020-02-12	$22.10	$22.10	$22.10	$22.10	$21.04	8
2020-02-11	$22.10	$22.10	$22.10	$22.10	$21.04	65
2020-02-10	$22.10	$22.10	$22.10	$22.10	$21.04	77
2020-02-07	$22.10	$22.10	$22.10	$22.10	$21.04	64
2020-02-06	$22.10	$22.10	$22.10	$22.10	$21.04	35
2020-02-05	$22.10	$22.10	$22.10	$22.10	$21.04	386
2020-02-04	$21.74	$21.97	$21.74	$21.97	$20.92	348
2020-02-03	$21.63	$21.63	$21.63	$21.63	$20.59	72
2020-01-31	$21.63	$21.63	$21.63	$21.63	$20.59	213
2020-01-30	$21.80	$21.80	$21.63	$21.63	$20.59	1,283
2020-01-29	$22.20	$22.38	$22.20	$22.38	$21.30	738
2020-01-28	$22.25	$22.25	$22.25	$22.25	$21.18	712
2020-01-27	$22.15	$22.35	$22.09	$22.09	$21.03	4,269
2020-01-24	$22.17	$22.17	$22.17	$22.17	$21.11	181
2020-01-23	$22.81	$22.81	$22.81	$22.81	$21.72	73
2020-01-22	$22.81	$22.81	$22.81	$22.81	$21.72	161
2020-01-21	$22.81	$22.81	$22.81	$22.81	$21.72	93
2020-01-17	$22.81	$22.81	$22.81	$22.81	$21.72	92
2020-01-16	$22.81	$22.81	$22.81	$22.81	$21.72	27
2020-01-15	$22.81	$22.81	$22.81	$22.81	$21.72	0
2020-01-14	$22.81	$22.81	$22.81	$22.81	$21.72	32
2020-01-13	$22.81	$22.81	$22.81	$22.81	$21.72	54
2020-01-10	$22.99	$22.99	$22.62	$22.81	$21.72	791
2020-01-09	$23.30	$23.30	$23.30	$23.30	$22.18	100
2020-01-08	$22.93	$22.93	$22.93	$22.93	$21.83	464
2020-01-07	$22.66	$22.66	$22.66	$22.66	$21.57	44
2020-01-06	$22.37	$22.66	$22.37	$22.66	$21.57	423
2020-01-03	$23.05	$23.15	$22.64	$22.80	$21.71	4,364
2020-01-02	$22.49	$22.49	$22.49	$22.49	$21.41	58
2019-12-31	$22.49	$22.49	$22.49	$22.49	$21.41	115
2019-12-30	$22.49	$22.49	$22.49	$22.49	$21.41	576
2019-12-27	$23.00	$23.00	$23.00	$23.00	$21.90	664
2019-12-26	$22.95	$22.95	$22.35	$22.35	$21.28	697
2019-12-24	$23.00	$23.00	$22.15	$22.15	$21.09	757
2019-12-23	$22.59	$22.59	$22.59	$22.59	$21.51	197
2019-12-20	$22.52	$22.52	$22.52	$22.52	$21.44	269
2019-12-19	$21.80	$21.80	$21.80	$21.80	$20.75	3
2019-12-18	$21.80	$21.80	$21.80	$21.80	$20.75	80
2019-12-17	$21.80	$21.80	$21.80	$21.80	$20.75	10
2019-12-16	$21.80	$21.80	$21.80	$21.80	$20.75	28
2019-12-13	$21.80	$21.80	$21.80	$21.80	$20.75	24
2019-12-12	$21.80	$21.80	$21.80	$21.80	$20.75	1,982
2019-12-11	$21.60	$21.65	$21.38	$21.38	$20.35	1,884
2019-12-10	$21.16	$21.19	$21.16	$21.19	$20.17	211
2019-12-09	$21.42	$21.42	$21.42	$21.42	$20.39	199
2019-12-06	$21.28	$21.28	$21.28	$21.28	$20.26	274
2019-12-05	$21.15	$21.15	$21.15	$21.15	$20.14	0
2019-12-04	$21.15	$21.15	$21.15	$21.15	$20.14	93
2019-12-03	$21.15	$21.15	$21.15	$21.15	$20.14	252
2019-12-02	$21.12	$21.12	$21.12	$21.12	$20.10	300
2019-11-29	$20.83	$20.83	$20.83	$20.83	$19.83	0
2019-11-27	$20.83	$20.83	$20.83	$20.83	$19.83	122
2019-11-26	$20.83	$20.83	$20.83	$20.83	$19.83	29
2019-11-25	$20.83	$20.83	$20.83	$20.83	$19.83	80
2019-11-22	$21.00	$21.00	$20.83	$20.83	$19.83	798
2019-11-21	$20.40	$20.40	$20.36	$20.36	$19.38	1,701
2019-11-20	$21.05	$21.05	$21.05	$21.05	$20.04	146
2019-11-19	$22.39	$22.39	$22.39	$22.39	$21.31	2
2019-11-18	$22.65	$22.65	$22.39	$22.39	$21.31	243
2019-11-15	$22.59	$22.59	$22.59	$22.59	$21.51	0
2019-11-14	$22.59	$22.59	$22.59	$22.59	$21.51	0
2019-11-13	$22.59	$22.59	$22.59	$22.59	$21.51	148
2019-11-12	$22.80	$22.80	$22.75	$22.75	$21.66	580
2019-11-11	$23.10	$23.10	$23.10	$23.10	$21.99	102
2019-11-08	$23.10	$23.10	$23.10	$23.10	$21.99	541
2019-11-07	$24.50	$24.50	$24.50	$24.50	$23.32	0
2019-11-06	$24.50	$24.50	$24.50	$24.50	$23.32	2
2019-11-05	$24.50	$24.50	$24.50	$24.50	$23.32	176
2019-11-04	$23.93	$23.93	$23.93	$23.93	$22.78	16
2019-11-01	$23.93	$23.93	$23.93	$23.93	$22.78	118
2019-10-31	$23.93	$23.93	$23.93	$23.93	$22.78	433
2019-10-30	$23.56	$23.56	$23.56	$23.56	$22.43	82
2019-10-29	$23.56	$23.56	$23.56	$23.56	$22.43	55
2019-10-28	$23.56	$23.56	$23.56	$23.56	$22.43	100
2019-10-25	$23.56	$23.56	$23.56	$23.56	$22.43	37
2019-10-24	$23.56	$23.56	$23.56	$23.56	$22.43	112
2019-10-23	$23.70	$23.70	$23.70	$23.70	$22.56	103
2019-10-22	$23.26	$23.26	$23.26	$23.26	$22.14	5
2019-10-21	$23.26	$23.26	$23.26	$23.26	$22.14	757
2019-10-18	$23.36	$23.36	$23.36	$23.36	$22.24	3
2019-10-17	$23.36	$23.36	$23.36	$23.36	$22.24	213
2019-10-16	$23.39	$23.39	$23.11	$23.11	$22.00	361
2019-10-15	$25.15	$25.15	$25.15	$25.15	$23.94	76
2019-10-14	$25.15	$25.15	$25.15	$25.15	$23.94	123
2019-10-11	$25.15	$25.15	$25.15	$25.15	$23.94	0
2019-10-10	$25.15	$25.15	$25.15	$25.15	$23.94	97
2019-10-09	$25.15	$25.15	$25.15	$25.15	$23.94	66
2019-10-08	$25.15	$25.15	$25.15	$25.15	$23.94	4
2019-10-07	$25.15	$25.15	$25.15	$25.15	$23.94	31
2019-10-04	$24.95	$25.15	$24.95	$25.15	$23.94	519
2019-10-03	$24.58	$24.58	$24.58	$24.58	$23.40	140
2019-10-02	$24.76	$24.76	$24.76	$24.76	$23.57	273
2019-10-01	$24.76	$24.76	$24.76	$24.76	$23.57	64
2019-09-30	$24.76	$24.76	$24.76	$24.76	$23.57	80
2019-09-27	$24.76	$24.76	$24.76	$24.76	$23.57	21
2019-09-26	$24.76	$24.76	$24.76	$24.76	$23.57	194
2019-09-25	$24.95	$24.95	$24.95	$24.95	$23.75	79
2019-09-24	$24.95	$24.95	$24.95	$24.95	$23.75	0
2019-09-23	$24.95	$24.95	$24.95	$24.95	$23.75	0
2019-09-20	$24.95	$24.95	$24.95	$24.95	$23.75	271
2019-09-19	$25.90	$25.90	$25.90	$25.90	$24.66	28
2019-09-18	$25.70	$25.90	$25.26	$25.90	$24.66	531
2019-09-17	$25.85	$25.85	$25.85	$25.85	$24.61	49
2019-09-16	$25.85	$25.85	$25.85	$25.85	$24.61	318
2019-09-13	$25.85	$25.85	$25.85	$25.85	$24.61	159
2019-09-12	$24.77	$24.77	$24.77	$24.77	$23.58	186
2019-09-11	$25.08	$25.08	$25.08	$25.08	$23.88	23
2019-09-10	$25.08	$25.08	$25.08	$25.08	$23.88	310
2019-09-09	$24.69	$24.69	$24.69	$24.69	$23.50	582
2019-09-06	$25.07	$25.15	$25.07	$25.15	$23.94	881
2019-09-05	$24.59	$24.59	$24.53	$24.53	$23.35	1,322
2019-09-04	$23.70	$23.70	$23.70	$23.70	$22.56	1,175
2019-09-03	$23.70	$23.70	$23.70	$23.70	$22.56	63
2019-08-30	$23.70	$23.70	$23.70	$23.70	$22.56	128
2019-08-29	$23.50	$23.50	$23.34	$23.34	$22.22	709
2019-08-28	$23.00	$23.00	$22.91	$22.91	$21.81	275
2019-08-27	$23.50	$23.50	$23.50	$23.50	$22.37	54
2019-08-26	$23.50	$23.50	$23.50	$23.50	$22.37	60
2019-08-23	$23.50	$23.50	$23.50	$23.50	$22.37	460
2019-08-22	$23.53	$23.53	$23.53	$23.53	$22.40	550
2019-08-21	$23.42	$23.42	$23.42	$23.42	$22.30	1,246
2019-08-20	$22.25	$22.25	$22.25	$22.25	$21.18	25
2019-08-19	$22.25	$22.25	$22.25	$22.25	$21.18	70
2019-08-16	$22.25	$22.25	$22.25	$22.25	$21.18	522
2019-08-15	$21.53	$21.58	$21.50	$21.50	$20.47	1,433
2019-08-14	$22.73	$22.73	$22.73	$22.73	$21.64	46
2019-08-13	$22.73	$22.73	$22.73	$22.73	$21.64	145
2019-08-12	$22.97	$22.97	$22.97	$22.97	$21.87	105
2019-08-09	$23.51	$23.51	$23.51	$23.51	$22.38	432
2019-08-08	$23.55	$23.55	$23.55	$23.55	$22.42	157
2019-08-07	$23.55	$23.55	$23.55	$23.55	$22.42	35
2019-08-06	$23.55	$23.55	$23.55	$23.55	$22.42	516
2019-08-05	$23.78	$23.78	$23.78	$23.78	$22.64	300
2019-08-02	$23.78	$23.78	$23.78	$23.78	$22.64	333
2019-08-01	$22.65	$22.65	$22.65	$22.65	$21.56	100
2019-07-31	$22.65	$22.65	$22.65	$22.65	$21.56	274
2019-07-30	$23.52	$23.52	$23.52	$23.52	$22.39	98
2019-07-29	$23.09	$23.52	$23.09	$23.52	$22.39	693
2019-07-26	$24.08	$24.08	$24.08	$24.08	$22.92	524
2019-07-25	$23.60	$23.60	$23.60	$23.60	$22.47	2
2019-07-24	$23.60	$23.60	$23.60	$23.60	$22.47	101
2019-07-23	$23.38	$23.64	$23.17	$23.60	$22.47	992
2019-07-22	$23.15	$23.15	$23.15	$23.15	$22.04	118
2019-07-19	$22.04	$22.04	$22.04	$22.04	$20.98	161
2019-07-18	$22.48	$22.48	$22.04	$22.04	$20.98	673
2019-07-17	$22.62	$22.62	$22.48	$22.51	$21.43	433
2019-07-16	$23.22	$23.22	$23.20	$23.20	$22.09	1,671
2019-07-15	$23.15	$23.15	$23.15	$23.15	$22.04	49
2019-07-12	$23.15	$23.15	$23.15	$23.15	$22.04	324
2019-07-11	$23.20	$23.20	$22.76	$22.76	$21.67	404
2019-07-10	$23.65	$23.65	$22.84	$22.84	$21.74	12,422
2019-07-09	$23.15	$23.15	$23.15	$23.15	$22.04	2,392
2019-07-08	$23.10	$23.10	$23.10	$23.10	$21.99	270
2019-07-05	$23.75	$23.75	$23.06	$23.55	$22.42	1,300
2019-07-03	$24.48	$24.48	$24.48	$24.48	$23.31	113
2019-07-02	$24.48	$24.48	$24.48	$24.48	$23.31	63
2019-07-01	$24.48	$24.48	$24.48	$24.48	$23.31	401
2019-06-28	$24.14	$24.14	$24.14	$24.14	$22.98	41
2019-06-27	$24.14	$24.14	$24.14	$24.14	$22.98	125
2019-06-26	$23.88	$24.14	$23.88	$24.14	$22.98	732
2019-06-25	$23.68	$23.68	$23.68	$23.68	$22.54	227
2019-06-24	$23.46	$23.46	$23.46	$23.46	$22.33	23
2019-06-21	$23.46	$23.46	$23.46	$23.46	$22.33	200
2019-06-20	$23.46	$23.46	$23.46	$23.46	$22.33	245
2019-06-19	$22.90	$22.90	$22.90	$22.90	$21.80	64
2019-06-18	$23.00	$23.00	$22.90	$22.90	$21.80	674
2019-06-17	$22.95	$22.95	$22.95	$22.95	$21.85	150
2019-06-14	$22.55	$22.55	$21.85	$22.28	$21.21	1,041
2019-06-13	$23.04	$23.08	$23.03	$23.03	$21.93	1,766
2019-06-12	$23.20	$23.20	$23.20	$23.20	$22.09	239
2019-06-11	$23.20	$23.20	$23.20	$23.20	$22.09	1,276
2019-06-07	$22.35	$22.35	$22.35	$22.35	$21.28	47
2019-06-06	$22.35	$22.35	$22.35	$22.35	$21.28	136
2019-06-05	$21.54	$21.54	$21.54	$21.54	$20.50	2
2019-06-04	$21.54	$21.54	$21.54	$21.54	$20.50	29
2019-06-03	$21.54	$21.54	$21.54	$21.54	$20.50	250
2019-05-31	$21.45	$21.45	$21.25	$21.25	$20.23	665
2019-05-30	$21.05	$21.05	$21.05	$21.05	$20.04	159
2019-05-29	$21.60	$21.60	$21.60	$21.60	$20.56	126
2019-05-28	$21.80	$21.80	$21.80	$21.80	$20.47	60
2019-05-24	$21.80	$21.80	$21.80	$21.80	$20.47	0
2019-05-23	$21.80	$21.80	$21.80	$21.80	$20.47	1,273
2019-05-22	$22.91	$22.91	$22.91	$22.91	$21.51	48
2019-05-21	$22.91	$22.91	$22.91	$22.91	$21.51	44
2019-05-20	$22.91	$22.91	$22.91	$22.91	$21.51	116
2019-05-17	$22.91	$22.91	$22.91	$22.91	$21.51	20
2019-05-16	$22.91	$22.91	$22.91	$22.91	$21.51	1,636
2019-05-15	$22.90	$23.10	$22.71	$23.10	$21.69	2,225
2019-05-14	$21.62	$21.62	$21.62	$21.62	$20.30	38
2019-05-13	$22.10	$22.17	$21.62	$21.62	$20.30	734
2019-05-10	$22.64	$23.39	$22.64	$23.39	$21.96	2,963
2019-05-09	$22.75	$22.75	$22.75	$22.75	$21.36	302
2019-05-08	$21.95	$22.03	$21.60	$22.03	$20.68	2,708
2019-05-07	$21.79	$21.79	$21.42	$21.42	$20.10	2,504
2019-05-06	$21.89	$21.89	$21.89	$21.89	$20.55	480
2019-05-03	$22.41	$22.41	$22.41	$22.41	$21.04	85
2019-05-02	$22.46	$22.46	$22.41	$22.41	$21.04	2,040
2019-05-01	$22.67	$22.67	$22.67	$22.67	$21.28	0
2019-04-30	$22.67	$22.67	$22.67	$22.67	$21.28	78
2019-04-29	$22.70	$22.70	$22.67	$22.67	$21.28	579
2019-04-26	$22.70	$22.70	$22.70	$22.70	$21.31	30
2019-04-25	$22.70	$22.70	$22.70	$22.70	$21.31	114
2019-04-24	$22.90	$22.90	$22.90	$22.90	$21.50	0
2019-04-23	$22.90	$22.90	$22.90	$22.90	$21.50	700
2019-04-22	$22.85	$23.05	$22.42	$22.42	$21.05	1,768
2019-04-18	$22.33	$22.33	$22.33	$22.33	$20.96	0
2019-04-17	$22.33	$22.33	$22.33	$22.33	$20.96	101
2019-04-16	$22.44	$22.50	$22.30	$22.50	$21.12	1,934
2019-04-15	$22.19	$22.43	$22.19	$22.43	$21.06	682
2019-04-12	$22.09	$22.09	$22.09	$22.09	$20.74	211
2019-04-11	$20.97	$20.97	$20.97	$20.97	$19.69	53
2019-04-10	$20.97	$20.97	$20.97	$20.97	$19.69	241
2019-04-09	$21.55	$21.55	$21.25	$21.25	$19.95	872
2019-04-08	$21.86	$21.86	$21.86	$21.86	$20.52	735
2019-04-05	$21.46	$21.58	$21.46	$21.49	$20.17	2,119
2019-04-04	$21.65	$21.90	$21.65	$21.83	$20.49	2,510
2019-04-03	$21.81	$21.81	$21.81	$21.81	$20.47	1,741
2019-04-02	$21.21	$21.50	$21.21	$21.50	$20.18	7,065
2019-04-01	$20.96	$21.50	$20.96	$21.19	$19.89	14,205
2019-03-29	$20.49	$20.49	$20.40	$20.40	$19.15	8,200
2019-03-28	$20.64	$20.64	$20.22	$20.42	$19.17	1,050
2019-03-27	$20.98	$20.98	$20.52	$20.52	$19.26	8,643
2019-03-26	$20.94	$21.15	$20.73	$21.05	$19.76	7,047
2019-03-25	$21.13	$21.13	$20.75	$20.77	$19.50	3,438
2019-03-22	$21.60	$21.60	$21.01	$21.01	$19.72	1,212
2019-03-21	$21.92	$22.30	$21.92	$22.30	$20.93	2,390
2019-03-20	$22.65	$22.78	$22.65	$22.78	$21.38	514
2019-03-19	$23.22	$23.22	$22.74	$22.74	$21.35	920
2019-03-18	$22.29	$22.29	$22.29	$22.29	$20.93	602
2019-03-14	$22.38	$22.38	$22.38	$22.38	$21.01	29
2019-03-13	$22.23	$22.38	$22.23	$22.38	$21.01	433
2019-03-12	$22.30	$22.30	$22.30	$22.30	$20.93	0
2019-03-11	$22.30	$22.30	$22.30	$22.30	$20.93	471
2019-03-08	$22.18	$22.18	$22.18	$22.18	$20.82	20
2019-03-07	$22.00	$22.18	$22.00	$22.18	$20.82	402
2019-03-06	$23.08	$23.33	$23.08	$23.33	$21.90	4,649
2019-03-05	$23.16	$23.20	$23.16	$23.20	$21.78	2,141
2019-03-04	$23.26	$23.26	$22.73	$22.73	$21.34	260
2019-03-01	$23.10	$23.10	$22.70	$22.70	$21.31	1,245
2019-02-28	$21.55	$21.55	$21.55	$21.55	$20.23	119
2019-02-27	$21.70	$21.70	$21.70	$21.70	$20.37	49
2019-02-26	$21.15	$21.70	$21.15	$21.70	$20.37	1,012
2019-02-25	$21.64	$21.64	$21.64	$21.64	$20.32	127
2019-02-22	$21.10	$21.10	$21.10	$21.10	$19.81	2,947
2019-02-20	$21.34	$21.34	$21.34	$21.34	$20.03	208
2019-02-19	$20.75	$20.75	$20.75	$20.75	$19.48	118
2019-02-15	$20.75	$20.75	$20.75	$20.75	$19.48	178
2019-02-14	$20.55	$20.55	$20.55	$20.55	$19.29	79
2019-02-13	$20.55	$20.55	$20.55	$20.55	$19.29	76
2019-02-12	$20.55	$20.55	$20.55	$20.55	$19.29	0
2019-02-11	$20.55	$20.55	$20.55	$20.55	$19.29	0
2019-02-08	$20.39	$20.55	$20.39	$20.55	$19.29	300
2019-02-07	$20.31	$20.31	$20.31	$20.31	$19.07	1,059
2019-02-06	$20.95	$20.95	$20.95	$20.95	$19.67	0
2019-02-05	$20.95	$20.95	$20.95	$20.95	$19.67	277
2019-02-04	$20.35	$20.35	$20.35	$20.35	$19.10	115
2019-02-01	$20.80	$21.00	$20.80	$21.00	$19.71	709
2019-01-31	$20.59	$20.59	$20.59	$20.59	$19.33	448
2019-01-30	$21.05	$21.08	$20.82	$20.82	$19.55	545
2019-01-29	$20.68	$20.95	$20.68	$20.95	$19.67	7,517
2019-01-28	$20.50	$20.90	$20.44	$20.90	$19.62	8,322
2019-01-25	$20.49	$20.49	$20.49	$20.49	$19.24	0
2019-01-24	$20.25	$20.49	$20.05	$20.49	$19.24	574
2019-01-23	$19.85	$19.85	$19.85	$19.85	$18.63	297
2019-01-22	$19.36	$19.36	$19.36	$19.36	$18.17	513
2019-01-18	$19.25	$19.25	$19.25	$19.25	$18.07	179
2019-01-17	$19.20	$19.20	$19.20	$19.20	$18.02	0
2019-01-16	$19.05	$19.20	$19.05	$19.20	$18.02	2,178
2019-01-15	$19.13	$19.13	$19.13	$19.13	$17.96	0
2019-01-14	$19.00	$19.13	$18.89	$19.13	$17.96	3,336
2019-01-11	$19.10	$19.10	$19.10	$19.10	$17.93	79
2019-01-10	$19.10	$19.10	$19.10	$19.10	$17.93	22
2019-01-09	$19.10	$19.10	$19.10	$19.10	$17.93	188
2019-01-08	$19.10	$19.10	$19.10	$19.10	$17.93	39
2019-01-07	$19.10	$19.10	$19.10	$19.10	$17.93	100
2019-01-04	$18.47	$18.47	$18.47	$18.47	$17.34	100
2019-01-03	$18.25	$18.25	$18.25	$18.25	$17.13	100
2019-01-02	$18.25	$18.25	$18.25	$18.25	$17.13	806
2018-12-31	$17.89	$17.90	$17.16	$17.80	$16.71	1,484
2018-12-28	$17.80	$17.80	$17.80	$17.80	$16.71	100
2018-12-27	$17.45	$17.88	$17.45	$17.88	$16.79	835
2018-12-26	$17.85	$17.85	$16.82	$17.85	$16.76	1,806
2018-12-24	$16.98	$16.98	$16.84	$16.84	$15.81	739
2018-12-21	$17.80	$17.80	$17.80	$17.80	$16.71	733
2018-12-20	$17.60	$17.60	$17.60	$17.60	$16.52	276
2018-12-19	$17.66	$17.66	$17.50	$17.50	$16.43	469
2018-12-18	$17.70	$17.70	$17.70	$17.70	$16.62	156
2018-12-17	$17.55	$17.55	$17.23	$17.23	$16.18	687
2018-12-14	$17.58	$17.58	$17.58	$17.58	$16.50	536
2018-12-13	$17.01	$17.01	$17.01	$17.01	$15.97	71
2018-12-12	$17.01	$17.01	$17.01	$17.01	$15.97	126
2018-12-11	$17.01	$17.01	$17.01	$17.01	$15.97	49
2018-12-10	$17.19	$17.20	$17.01	$17.01	$15.97	903
2018-12-07	$17.81	$17.81	$17.81	$17.81	$16.72	9
2018-12-06	$17.53	$17.97	$17.19	$17.81	$16.72	1,549
2018-12-04	$19.03	$19.03	$18.46	$18.59	$17.45	1,822
2018-12-03	$19.80	$19.95	$19.80	$19.90	$18.68	2,224
2018-11-30	$18.19	$18.55	$18.19	$18.55	$17.41	345
2018-11-29	$18.09	$18.76	$18.09	$18.76	$17.61	4,717
2018-11-28	$17.90	$18.01	$17.88	$18.01	$16.91	1,496
2018-11-27	$18.10	$18.10	$18.10	$18.10	$16.99	257
2018-11-26	$18.03	$18.92	$18.03	$18.71	$17.56	374
2018-11-23	$17.86	$17.86	$17.86	$17.86	$16.77	327
2018-11-21	$17.25	$17.59	$17.25	$17.48	$16.41	1,311
2018-11-20	$17.70	$17.70	$17.70	$17.70	$16.62	20
2018-11-19	$17.70	$17.70	$17.70	$17.70	$16.62	956
2018-11-16	$17.82	$17.82	$17.82	$17.82	$16.73	80
2018-11-15	$17.70	$17.82	$17.70	$17.82	$16.73	660
2018-11-14	$18.05	$18.05	$18.05	$18.05	$16.94	424
2018-11-13	$17.50	$17.50	$17.39	$17.39	$16.33	277
2018-11-12	$17.62	$17.62	$17.62	$17.62	$16.54	80
2018-11-09	$17.62	$17.62	$17.62	$17.62	$16.54	10
2018-11-08	$17.62	$17.62	$17.62	$17.62	$16.54	375
2018-11-07	$17.24	$17.55	$17.24	$17.55	$16.48	659
2018-11-06	$17.00	$17.00	$17.00	$17.00	$15.96	447
2018-11-05	$17.43	$17.43	$17.43	$17.43	$16.36	467
2018-11-02	$17.86	$18.30	$17.69	$18.30	$17.18	1,344
2018-11-01	$17.65	$17.65	$17.65	$17.65	$16.57	100
2018-10-31	$17.35	$17.50	$16.87	$16.88	$15.85	3,311
2018-10-30	$16.60	$16.80	$16.53	$16.53	$15.52	644
2018-10-29	$16.98	$17.00	$16.43	$16.43	$15.42	755
2018-10-26	$15.75	$16.25	$15.64	$16.00	$15.02	1,420
2018-10-25	$16.08	$16.08	$16.08	$16.08	$15.10	0
2018-10-24	$17.05	$17.05	$16.08	$16.08	$15.10	5,496
2018-10-23	$17.30	$17.43	$17.22	$17.22	$16.17	959
2018-10-22	$17.70	$17.70	$17.65	$17.65	$16.57	462
2018-10-19	$17.45	$17.45	$17.45	$17.45	$16.38	821
2018-10-18	$18.15	$18.15	$17.99	$17.99	$16.89	1,542
2018-10-17	$19.00	$19.00	$19.00	$19.00	$17.84	37
2018-10-16	$18.85	$19.00	$18.65	$19.00	$17.84	762
2018-10-15	$17.84	$17.93	$17.84	$17.93	$16.83	230
2018-10-12	$18.15	$18.23	$17.62	$18.20	$17.09	4,783
2018-10-11	$17.80	$17.93	$17.51	$17.68	$16.60	1,989
2018-10-10	$18.20	$18.20	$18.15	$18.20	$17.09	1,539
2018-10-09	$18.80	$18.80	$18.64	$18.77	$17.62	981
2018-10-08	$19.26	$19.26	$19.26	$19.26	$18.08	67
2018-10-05	$19.65	$19.65	$18.92	$19.26	$18.08	2,329
2018-10-04	$20.68	$20.68	$20.68	$20.68	$19.41	43
2018-10-03	$20.70	$20.70	$20.65	$20.68	$19.41	458
2018-10-02	$20.45	$20.70	$20.45	$20.70	$19.43	1,200
2018-10-01	$21.20	$21.20	$21.00	$21.20	$19.90	835
2018-09-28	$21.30	$21.30	$21.30	$21.30	$20.00	2
2018-09-27	$21.30	$21.30	$21.30	$21.30	$20.00	200
2018-09-26	$21.00	$21.00	$21.00	$21.00	$19.71	773
2018-09-25	$20.85	$20.85	$20.85	$20.85	$19.57	722
2018-09-24	$21.40	$21.40	$21.40	$21.40	$20.09	237
2018-09-21	$21.48	$21.48	$21.48	$21.48	$20.16	149
2018-09-20	$21.35	$21.48	$21.35	$21.48	$20.16	399
2018-09-19	$20.55	$20.85	$20.55	$20.85	$19.57	525
2018-09-18	$20.29	$20.29	$20.29	$20.29	$19.05	422
2018-09-17	$20.50	$20.54	$20.50	$20.54	$19.28	429
2018-09-14	$20.55	$20.55	$20.55	$20.55	$19.29	0
2018-09-13	$20.55	$20.55	$20.55	$20.55	$19.29	200
2018-09-12	$20.55	$20.55	$20.46	$20.46	$19.21	741
2018-09-11	$19.95	$20.36	$19.95	$20.36	$19.11	210
2018-09-10	$20.50	$20.50	$20.50	$20.50	$19.24	11,409
2018-09-07	$20.65	$20.65	$20.65	$20.65	$19.39	100
2018-09-06	$20.80	$20.80	$20.80	$20.80	$19.53	234
2018-09-05	$20.80	$20.80	$20.80	$20.80	$19.53	200
2018-09-04	$21.15	$21.20	$21.00	$21.20	$19.90	681
2018-08-31	$21.36	$21.36	$21.16	$21.16	$19.86	4,199
2018-08-30	$22.18	$22.18	$22.18	$22.18	$20.83	128
2018-08-29	$22.18	$22.18	$22.18	$22.18	$20.83	300
2018-08-28	$21.75	$21.75	$21.75	$21.75	$20.42	340
2018-08-27	$21.75	$21.75	$21.75	$21.75	$20.42	255
2018-08-24	$21.75	$21.75	$21.75	$21.75	$20.42	162
2018-08-23	$21.85	$21.85	$21.85	$21.85	$20.51	44
2018-08-22	$21.85	$21.85	$21.85	$21.85	$20.51	200
2018-08-21	$22.07	$22.07	$22.07	$22.07	$20.72	0
2018-08-20	$22.20	$22.20	$21.53	$22.07	$20.72	1,400
2018-08-17	$21.77	$22.00	$21.77	$22.00	$20.65	718
2018-08-16	$21.00	$21.65	$21.00	$21.65	$20.32	473
2018-08-15	$21.30	$21.30	$20.50	$20.50	$19.24	553
2018-08-14	$22.15	$22.15	$22.15	$22.15	$20.79	1,141
2018-08-13	$22.00	$22.00	$22.00	$22.00	$20.65	139
2018-08-10	$22.00	$22.00	$22.00	$22.00	$20.65	1,116
2018-08-09	$22.19	$22.95	$22.19	$22.95	$21.54	740
2018-08-08	$22.60	$22.66	$22.60	$22.66	$21.27	322
2018-08-07	$22.70	$22.70	$22.70	$22.70	$21.31	515
2018-08-06	$23.25	$23.25	$23.25	$23.25	$21.83	0
2018-08-03	$23.35	$23.35	$22.60	$23.25	$21.83	899
2018-08-02	$24.15	$24.15	$24.15	$24.15	$22.67	5
2018-08-01	$24.15	$24.15	$24.15	$24.15	$22.67	75
2018-07-31	$24.15	$24.15	$24.15	$24.15	$22.67	41
2018-07-30	$24.15	$24.15	$24.15	$24.15	$22.67	0
2018-07-27	$23.36	$24.15	$23.36	$24.15	$22.67	371
2018-07-26	$24.12	$24.12	$24.12	$24.12	$22.64	0
2018-07-25	$23.25	$24.12	$23.25	$24.12	$22.64	451
2018-07-24	$23.85	$23.85	$23.00	$23.54	$22.10	597
2018-07-23	$23.50	$23.50	$23.50	$23.50	$22.06	100
2018-07-20	$24.01	$24.01	$24.01	$24.01	$22.54	14
2018-07-19	$24.01	$24.01	$24.01	$24.01	$22.54	100
2018-07-18	$24.15	$24.15	$24.15	$24.15	$22.67	132
2018-07-17	$23.70	$23.73	$23.55	$23.73	$22.28	918
2018-07-16	$23.02	$23.02	$23.02	$23.02	$21.61	223
2018-07-13	$23.02	$23.02	$23.02	$23.02	$21.61	42
2018-07-12	$22.60	$23.02	$22.60	$23.02	$21.61	431
2018-07-11	$22.50	$22.50	$22.35	$22.35	$20.98	1,096
2018-07-10	$23.02	$23.02	$23.02	$23.02	$21.61	40
2018-07-09	$22.80	$23.02	$22.80	$23.02	$21.61	517
2018-07-06	$22.40	$22.40	$22.06	$22.06	$20.71	294
2018-07-05	$22.01	$22.01	$22.01	$22.01	$20.66	281
2018-07-03	$22.00	$22.00	$21.42	$21.42	$20.11	2,480
2018-07-02	$21.45	$21.45	$21.19	$21.45	$20.14	732
2018-06-29	$21.50	$21.50	$21.50	$21.50	$20.18	189
2018-06-28	$21.75	$21.90	$21.04	$21.50	$20.18	1,306
2018-06-27	$21.76	$22.20	$21.76	$22.00	$20.65	5,132
2018-06-26	$21.74	$21.80	$21.33	$21.80	$20.47	496
2018-06-25	$22.28	$22.28	$22.28	$22.28	$20.92	235
2018-06-22	$21.95	$22.80	$21.95	$22.48	$21.10	4,425
2018-06-21	$23.10	$23.10	$22.70	$22.70	$21.31	549
2018-06-20	$23.53	$23.53	$23.53	$23.53	$22.09	417
2018-06-19	$24.25	$24.25	$24.25	$24.25	$22.77	35
2018-06-18	$24.10	$24.45	$24.10	$24.25	$22.77	2,149
2018-06-15	$25.50	$25.50	$25.50	$25.50	$23.94	169
2018-06-14	$25.65	$25.65	$25.45	$25.50	$23.94	1,070
2018-06-13	$26.01	$26.11	$26.01	$26.11	$24.51	5,160
2018-06-12	$25.75	$25.75	$25.75	$25.75	$24.17	49
2018-06-11	$25.75	$25.75	$25.75	$25.75	$24.17	200
2018-06-08	$26.25	$26.25	$26.25	$26.25	$24.64	47
2018-06-07	$26.25	$26.25	$26.25	$26.25	$24.64	143
2018-06-06	$25.65	$26.25	$25.65	$26.25	$24.64	1,097
2018-06-05	$25.46	$25.56	$25.46	$25.56	$23.99	537
2018-06-04	$25.75	$25.75	$25.75	$25.75	$24.17	62
2018-06-01	$25.48	$25.75	$25.48	$25.75	$24.17	775
2018-05-31	$25.45	$25.54	$25.10	$25.10	$23.56	657
2018-05-30	$25.00	$25.25	$24.42	$24.42	$22.92	900
2018-05-29	$25.15	$25.15	$24.53	$24.53	$23.03	2,058
2018-05-25	$26.00	$26.00	$25.75	$25.75	$24.17	636
2018-05-24	$25.55	$25.55	$25.55	$25.55	$23.99	80
2018-05-23	$25.55	$25.55	$25.55	$25.55	$23.99	200
2018-05-22	$26.07	$26.07	$26.07	$26.07	$24.47	37
2018-05-21	$26.90	$26.90	$26.07	$26.07	$24.47	256
2018-05-18	$26.90	$26.90	$26.90	$26.90	$25.25	37
2018-05-17	$26.90	$26.90	$26.90	$26.90	$25.25	200
2018-05-16	$26.34	$26.34	$26.34	$26.34	$24.73	132
2018-05-15	$26.24	$26.34	$26.24	$26.34	$24.73	817
2018-05-14	$26.48	$26.65	$26.48	$26.65	$25.02	742
2018-05-11	$26.80	$26.80	$26.80	$26.80	$25.16	39
2018-05-10	$26.76	$26.87	$26.76	$26.80	$25.16	1,345
2018-05-09	$26.92	$26.92	$26.92	$26.92	$25.27	121
2018-05-08	$27.19	$27.19	$27.19	$27.19	$25.28	66
2018-05-07	$27.19	$27.19	$27.19	$27.19	$25.28	120
2018-05-04	$26.75	$27.19	$26.75	$27.19	$25.28	807
2018-05-03	$26.49	$26.49	$26.49	$26.49	$24.63	22
2018-05-02	$26.57	$26.57	$26.39	$26.49	$24.63	593
2018-05-01	$26.35	$26.35	$26.35	$26.35	$24.50	0
2018-04-30	$26.35	$26.35	$26.35	$26.35	$24.50	100
2018-04-27	$26.75	$26.75	$26.75	$26.75	$24.87	75
2018-04-26	$26.80	$26.80	$26.75	$26.75	$24.87	635
2018-04-25	$26.65	$26.65	$26.50	$26.59	$24.72	1,237
2018-04-24	$27.61	$27.61	$27.61	$27.61	$25.67	72
2018-04-23	$27.46	$27.61	$27.46	$27.61	$25.67	468
2018-04-20	$27.32	$27.32	$27.32	$27.32	$25.40	289
2018-04-19	$27.82	$27.82	$27.82	$27.82	$25.86	2,933
2018-04-18	$27.91	$28.00	$27.82	$27.82	$25.86	666
2018-04-17	$27.62	$27.90	$27.62	$27.90	$25.94	6,374
2018-04-16	$26.80	$27.00	$26.80	$26.80	$24.92	656
2018-04-13	$27.45	$27.45	$27.45	$27.45	$25.52	237
2018-04-12	$29.34	$29.34	$29.34	$29.34	$27.28	96
2018-04-11	$29.34	$29.34	$29.34	$29.34	$27.28	0
2018-04-10	$29.34	$29.34	$29.34	$29.34	$27.28	400
2018-04-09	$28.49	$28.49	$28.49	$28.49	$26.49	118
2018-04-06	$28.10	$28.49	$28.10	$28.49	$26.49	305
2018-04-05	$28.10	$28.10	$28.10	$28.10	$26.12	4
2018-04-04	$27.95	$28.10	$27.95	$28.10	$26.12	516
2018-04-03	$28.44	$28.44	$28.44	$28.44	$26.44	168
2018-04-02	$27.71	$27.71	$27.70	$27.70	$25.75	279
2018-03-29	$28.50	$28.60	$28.07	$28.60	$26.59	817
2018-03-28	$28.05	$28.05	$27.70	$27.70	$25.75	545
2018-03-27	$28.25	$28.25	$28.25	$28.25	$26.26	23
2018-03-26	$28.25	$28.25	$28.25	$28.25	$26.26	300
2018-03-23	$27.37	$27.37	$27.31	$27.31	$25.39	446
2018-03-22	$28.05	$28.05	$27.55	$27.55	$25.61	878
2018-03-21	$28.19	$28.40	$28.05	$28.40	$26.40	1,235
2018-03-20	$27.68	$27.68	$27.68	$27.68	$25.73	6
2018-03-19	$27.68	$27.68	$27.68	$27.68	$25.73	300
2018-03-16	$26.80	$26.80	$26.80	$26.80	$24.92	0
2018-03-15	$26.80	$26.80	$26.80	$26.80	$24.92	7
2018-03-14	$26.80	$26.80	$26.80	$26.80	$24.92	1,500
2018-03-13	$25.59	$25.83	$25.45	$25.45	$23.66	1,576
2018-03-12	$26.30	$26.30	$26.30	$26.30	$24.45	134
2018-03-09	$26.35	$26.35	$26.30	$26.30	$24.45	637
2018-03-08	$25.70	$25.70	$25.70	$25.70	$23.89	188
2018-03-07	$25.70	$25.70	$25.70	$25.70	$23.89	500
2018-03-06	$25.35	$25.35	$25.35	$25.35	$23.57	210
2018-03-05	$25.35	$25.35	$25.35	$25.35	$23.57	214
2018-03-02	$25.35	$25.35	$25.35	$25.35	$23.57	1,516
2018-03-01	$25.40	$25.40	$25.08	$25.08	$23.32	640
2018-02-28	$26.50	$26.50	$26.50	$26.50	$24.64	400
2018-02-27	$26.48	$26.48	$26.48	$26.48	$24.61	150
2018-02-26	$26.95	$26.95	$26.95	$26.95	$25.06	0
2018-02-23	$26.75	$26.95	$26.75	$26.95	$25.06	435
2018-02-22	$27.05	$27.05	$27.05	$27.05	$25.15	377
2018-02-21	$26.70	$27.12	$26.67	$27.12	$25.21	2,363
2018-02-20	$26.75	$26.83	$26.75	$26.83	$24.94	1,645
2018-02-16	$27.00	$27.42	$27.00	$27.42	$25.49	831
2018-02-15	$26.73	$26.73	$26.73	$26.73	$24.85	0
2018-02-14	$26.45	$26.73	$26.45	$26.73	$24.85	800
2018-02-13	$26.76	$26.76	$26.76	$26.76	$24.88	0
2018-02-12	$26.39	$26.76	$25.91	$26.76	$24.88	3,900
2018-02-09	$26.10	$26.10	$26.10	$26.10	$24.27	355
2018-02-08	$26.50	$26.72	$26.32	$26.32	$24.47	862
2018-02-07	$27.70	$27.70	$26.91	$26.91	$25.01	611
2018-02-06	$26.30	$27.39	$26.30	$27.39	$25.46	1,566
2018-02-05	$26.55	$27.30	$26.55	$26.66	$24.78	1,098
2018-02-02	$28.00	$28.00	$28.00	$28.00	$26.03	514
2018-02-01	$28.44	$28.65	$28.44	$28.65	$26.64	1,189
2018-01-31	$28.05	$28.05	$28.05	$28.05	$26.08	105
2018-01-30	$28.05	$28.05	$28.05	$28.05	$26.08	173
2018-01-29	$28.25	$28.25	$28.05	$28.05	$26.08	1,175
2018-01-26	$28.49	$28.56	$28.39	$28.39	$26.39	576
2018-01-25	$28.50	$28.50	$28.50	$28.50	$26.50	243
2018-01-24	$28.70	$28.70	$28.70	$28.70	$26.68	349
2018-01-23	$28.15	$28.20	$28.00	$28.20	$26.22	337
2018-01-22	$27.85	$27.85	$27.65	$27.85	$25.89	606
2018-01-19	$27.97	$28.05	$27.92	$28.05	$26.08	1,000
2018-01-18	$27.40	$27.40	$27.40	$27.40	$25.47	326
2018-01-17	$27.30	$27.40	$27.00	$27.40	$25.47	687
2018-01-16	$27.35	$27.35	$26.95	$26.95	$25.06	2,286
2018-01-12	$27.15	$27.15	$27.15	$27.15	$25.24	103
2018-01-11	$27.25	$27.25	$27.25	$27.25	$25.33	50
2018-01-10	$27.25	$27.25	$27.25	$27.25	$25.33	81
2018-01-09	$27.05	$27.25	$26.65	$27.25	$25.33	2,397
2018-01-08	$26.80	$26.80	$26.80	$26.80	$24.92	802
2018-01-05	$26.90	$26.90	$26.90	$26.90	$25.01	800
2018-01-04	$26.53	$26.53	$26.53	$26.53	$24.66	427
2018-01-03	$26.00	$26.20	$26.00	$26.08	$24.25	1,331
2018-01-02	$25.55	$25.55	$25.05	$25.05	$23.29	307
2017-12-29	$25.34	$25.45	$25.34	$25.45	$23.66	1,401
2017-12-28	$25.39	$25.48	$25.39	$25.48	$23.68	558
2017-12-27	$25.59	$25.59	$25.59	$25.59	$23.79	315
2017-12-26	$25.59	$25.59	$25.59	$25.59	$23.79	0
2017-12-22	$25.59	$25.59	$25.59	$25.59	$23.79	421
2017-12-21	$25.95	$25.95	$25.95	$25.95	$24.13	391
2017-12-20	$25.64	$25.66	$25.64	$25.66	$23.86	200
2017-12-19	$25.62	$25.62	$25.62	$25.62	$23.82	492
2017-12-18	$25.35	$25.35	$25.33	$25.33	$23.55	368
2017-12-15	$24.64	$24.64	$24.64	$24.64	$22.91	248
2017-12-14	$24.25	$24.25	$24.25	$24.25	$22.55	42
2017-12-13	$24.25	$24.25	$24.25	$24.25	$22.55	102
2017-12-12	$24.25	$24.25	$24.25	$24.25	$22.55	1,900
2017-12-11	$24.85	$24.85	$24.85	$24.85	$23.10	285
2017-12-08	$24.72	$24.90	$24.72	$24.90	$23.15	362
2017-12-07	$24.80	$24.80	$24.56	$24.65	$22.92	495
2017-12-06	$24.38	$24.38	$24.19	$24.19	$22.49	2,388
2017-12-05	$25.52	$25.52	$25.52	$25.52	$23.72	79
2017-12-04	$25.52	$25.52	$25.52	$25.52	$23.72	159
2017-12-01	$25.20	$25.20	$25.20	$25.20	$23.42	371
2017-11-30	$25.60	$25.60	$25.60	$25.60	$23.80	419
2017-11-29	$25.45	$25.45	$25.24	$25.24	$23.47	688
2017-11-28	$25.05	$25.05	$25.05	$25.05	$23.29	399
2017-11-27	$25.25	$25.25	$24.93	$24.93	$23.17	975
2017-11-24	$24.82	$25.25	$24.82	$25.18	$23.41	1,200
2017-11-22	$24.29	$24.29	$24.29	$24.29	$22.58	869
2017-11-21	$24.65	$24.65	$24.65	$24.65	$22.92	395
2017-11-20	$24.38	$24.47	$24.21	$24.47	$22.75	557
2017-11-17	$23.99	$23.99	$23.99	$23.99	$22.30	28
2017-11-16	$23.99	$23.99	$23.99	$23.99	$22.30	132
2017-11-15	$23.44	$23.44	$23.44	$23.44	$21.79	0
2017-11-14	$23.40	$23.69	$23.40	$23.44	$21.79	1,900
2017-11-13	$22.94	$23.00	$22.75	$23.00	$21.38	1,224
2017-11-10	$23.27	$23.27	$23.27	$23.27	$21.63	510
2017-11-09	$23.40	$23.40	$23.19	$23.19	$21.56	1,485
2017-11-08	$23.82	$23.82	$23.81	$23.81	$22.14	653
2017-11-07	$24.14	$24.14	$24.14	$24.14	$22.44	181
2017-11-06	$23.84	$23.84	$23.73	$23.73	$22.06	451
2017-11-03	$24.05	$24.05	$24.05	$24.05	$22.36	16
2017-11-02	$24.05	$24.05	$24.05	$24.05	$22.36	42
2017-11-01	$23.97	$24.05	$23.97	$24.05	$22.36	313
2017-10-31	$23.53	$23.53	$23.53	$23.53	$21.87	14
2017-10-30	$23.53	$23.53	$23.53	$23.53	$21.87	195
2017-10-27	$23.75	$23.95	$23.63	$23.63	$21.96	1,292
2017-10-26	$23.64	$23.64	$23.64	$23.64	$21.98	489
2017-10-25	$23.50	$23.55	$23.50	$23.55	$21.89	449
2017-10-24	$23.47	$23.47	$23.47	$23.47	$21.82	120
2017-10-23	$23.25	$23.36	$23.25	$23.36	$21.72	10,396
2017-10-20	$23.11	$23.40	$23.11	$23.40	$21.76	1,700
2017-10-19	$22.90	$23.00	$22.90	$23.00	$21.38	728
2017-10-18	$23.40	$23.40	$23.40	$23.40	$21.76	315
2017-10-17	$23.20	$23.20	$23.15	$23.15	$21.52	300
2017-10-16	$23.21	$23.21	$23.21	$23.21	$21.58	241
2017-10-13	$23.16	$23.25	$23.16	$23.25	$21.62	608
2017-10-12	$23.25	$23.25	$23.02	$23.02	$21.40	1,229
2017-10-11	$22.97	$22.97	$22.97	$22.97	$21.35	7
2017-10-10	$22.97	$22.97	$22.97	$22.97	$21.35	104
2017-10-09	$22.85	$22.85	$22.80	$22.80	$21.20	206
2017-10-06	$22.80	$22.80	$22.75	$22.75	$21.15	633
2017-10-05	$22.98	$22.98	$22.98	$22.98	$21.36	54
2017-10-04	$22.87	$22.98	$22.87	$22.98	$21.36	482
2017-10-03	$22.55	$22.60	$22.55	$22.60	$21.01	356
2017-10-02	$22.65	$22.65	$22.65	$22.65	$21.06	518
2017-09-29	$22.58	$22.58	$22.58	$22.58	$20.99	525
2017-09-28	$22.05	$22.05	$22.05	$22.05	$20.50	1
2017-09-27	$21.79	$22.05	$21.79	$22.05	$20.50	1,710
2017-09-26	$21.85	$21.85	$21.80	$21.80	$20.27	626
2017-09-25	$22.04	$22.04	$22.02	$22.02	$20.47	1,178
2017-09-22	$22.60	$22.60	$22.58	$22.58	$20.99	330
2017-09-21	$22.45	$22.45	$22.45	$22.45	$20.87	830
2017-09-20	$22.34	$22.35	$22.23	$22.25	$20.69	1,233
2017-09-19	$22.18	$22.18	$22.18	$22.18	$20.62	622
2017-09-18	$21.85	$21.85	$21.85	$21.85	$20.31	0
2017-09-15	$21.85	$21.85	$21.85	$21.85	$20.31	5
2017-09-14	$21.85	$21.85	$21.85	$21.85	$20.31	266
2017-09-13	$21.90	$21.95	$21.58	$21.78	$20.25	820
2017-09-12	$22.15	$22.15	$22.15	$22.15	$20.59	0
2017-09-11	$22.30	$22.30	$22.15	$22.15	$20.59	1,433
2017-09-08	$21.57	$21.57	$21.57	$21.57	$20.05	2,343
2017-09-07	$21.68	$21.68	$21.54	$21.54	$20.02	326
2017-09-06	$20.75	$20.80	$20.75	$20.80	$19.34	591
2017-09-05	$20.80	$20.80	$20.80	$20.80	$19.34	1,590
2017-09-01	$20.65	$20.65	$20.65	$20.65	$19.19	432
2017-08-31	$20.41	$20.41	$20.25	$20.25	$18.82	599
2017-08-30	$20.59	$20.59	$20.59	$20.59	$19.14	91
2017-08-29	$20.59	$20.59	$20.59	$20.59	$19.14	35
2017-08-28	$20.30	$20.59	$20.30	$20.59	$19.14	1,042
2017-08-25	$20.60	$20.60	$20.60	$20.60	$19.15	642
2017-08-24	$20.70	$20.70	$20.70	$20.70	$19.24	120
2017-08-23	$20.84	$20.84	$20.84	$20.84	$19.38	114
2017-08-22	$20.84	$20.84	$20.84	$20.84	$19.38	150
2017-08-21	$20.50	$20.50	$20.50	$20.50	$19.06	110
2017-08-18	$20.90	$20.90	$20.90	$20.90	$19.43	64
2017-08-17	$20.90	$20.90	$20.90	$20.90	$19.43	244
2017-08-16	$20.73	$20.73	$20.73	$20.73	$19.27	297
2017-08-15	$20.86	$20.86	$20.73	$20.73	$19.27	632
2017-08-14	$20.51	$20.51	$20.37	$20.45	$19.01	800
2017-08-11	$20.50	$20.50	$20.50	$20.50	$19.06	400
2017-08-10	$20.70	$20.70	$20.50	$20.50	$19.06	1,755
2017-08-09	$20.65	$20.65	$20.61	$20.61	$19.16	1,365
2017-08-08	$20.87	$20.87	$20.60	$20.60	$19.15	602
2017-08-07	$20.53	$20.67	$20.44	$20.47	$19.03	1,480
2017-08-04	$20.60	$20.60	$20.19	$20.19	$18.77	2,234
2017-08-03	$20.60	$20.65	$20.60	$20.65	$19.20	420
2017-08-02	$20.38	$20.38	$20.15	$20.15	$18.73	980
2017-08-01	$20.39	$20.39	$20.39	$20.39	$18.95	395
2017-07-31	$19.95	$19.97	$19.64	$19.64	$18.26	3,512
2017-07-28	$20.00	$20.03	$19.95	$20.03	$18.62	1,165
2017-07-27	$20.10	$20.15	$20.10	$20.15	$18.73	553
2017-07-26	$20.25	$20.29	$20.10	$20.27	$18.84	3,996
2017-07-25	$20.25	$20.25	$20.06	$20.18	$18.76	4,409
2017-07-24	$20.00	$20.04	$19.90	$20.04	$18.63	4,880
2017-07-21	$20.00	$20.10	$20.00	$20.08	$18.67	1,062
2017-07-20	$20.50	$20.63	$20.45	$20.45	$19.01	2,085
2017-07-19	$20.38	$20.60	$20.38	$20.58	$19.13	3,337
2017-07-18	$20.00	$20.10	$20.00	$20.10	$18.69	1,743
2017-07-17	$19.90	$20.00	$19.90	$20.00	$18.59	884
2017-07-14	$19.98	$19.99	$19.87	$19.87	$18.47	388
2017-07-13	$20.09	$20.09	$19.90	$20.05	$18.64	2,780
2017-07-12	$19.87	$19.90	$19.87	$19.90	$18.50	264
2017-07-11	$19.58	$19.62	$19.58	$19.62	$18.24	530
2017-07-10	$19.36	$19.36	$19.36	$19.36	$18.00	0
2017-07-07	$19.15	$19.38	$19.15	$19.36	$18.00	1,595
2017-07-06	$19.13	$19.13	$19.13	$19.13	$17.78	187
2017-07-05	$18.90	$19.05	$18.90	$18.90	$17.57	403
2017-07-03	$19.10	$19.10	$18.92	$19.06	$17.72	937
2017-06-30	$19.08	$19.08	$19.08	$19.08	$17.74	764
2017-06-29	$19.20	$19.20	$18.95	$19.07	$17.73	1,345
2017-06-28	$19.73	$19.73	$19.73	$19.73	$18.34	175
2017-06-27	$19.80	$19.80	$19.80	$19.80	$18.41	200
2017-06-26	$20.00	$20.00	$20.00	$20.00	$18.59	700
2017-06-23	$19.75	$19.75	$19.52	$19.52	$18.15	900
2017-06-22	$19.95	$19.95	$19.95	$19.95	$18.55	100
2017-06-21	$19.27	$19.92	$19.27	$19.86	$18.46	1,044
2017-06-20	$19.43	$19.43	$19.43	$19.43	$18.06	0
2017-06-19	$19.43	$19.43	$19.43	$19.43	$18.06	0
2017-06-16	$19.18	$19.43	$19.18	$19.43	$18.06	388
2017-06-15	$19.05	$19.05	$19.05	$19.05	$17.71	120
2017-06-14	$19.50	$19.50	$19.50	$19.50	$18.13	376
2017-06-13	$19.33	$19.60	$19.18	$19.60	$18.22	1,828
2017-06-12	$19.15	$19.35	$19.15	$19.35	$17.99	906
2017-06-09	$19.45	$19.45	$19.45	$19.45	$18.08	0
2017-06-08	$19.45	$19.45	$19.45	$19.45	$18.08	205
2017-06-07	$19.85	$19.85	$19.85	$19.85	$18.45	63
2017-06-06	$19.90	$19.90	$19.85	$19.85	$18.45	493
2017-06-05	$20.03	$20.03	$20.03	$20.03	$18.62	657
2017-06-02	$20.06	$20.06	$20.06	$20.06	$18.65	194
2017-06-01	$19.17	$19.60	$19.17	$19.60	$18.22	752
2017-05-31	$19.30	$19.30	$19.14	$19.14	$17.79	2,193
2017-05-30	$19.30	$19.30	$19.30	$19.30	$17.94	741
2017-05-26	$19.08	$19.08	$19.08	$19.08	$17.74	10
2017-05-25	$19.00	$19.08	$19.00	$19.08	$17.74	641
2017-05-24	$19.31	$19.31	$19.31	$19.31	$17.95	0
2017-05-23	$19.19	$19.31	$19.19	$19.31	$17.95	921
2017-05-22	$19.40	$19.40	$19.04	$19.04	$17.70	717
2017-05-19	$19.25	$19.25	$19.25	$19.25	$17.90	167
2017-05-18	$18.75	$18.75	$18.75	$18.75	$17.43	500
2017-05-17	$19.30	$19.30	$18.96	$18.96	$17.62	784
2017-05-16	$19.45	$19.45	$19.45	$19.45	$17.78	1,000
2017-05-15	$19.00	$19.00	$18.97	$18.97	$17.34	624
2017-05-12	$18.90	$18.90	$18.90	$18.90	$17.28	410
2017-05-11	$18.46	$18.46	$18.46	$18.46	$16.88	15
2017-05-10	$18.46	$18.46	$18.46	$18.46	$16.88	106
2017-05-09	$18.42	$18.53	$18.42	$18.53	$16.94	544
2017-05-08	$18.90	$18.99	$18.87	$18.97	$17.06	2,469
2017-05-05	$18.76	$19.15	$18.76	$19.15	$17.22	732
2017-05-04	$18.41	$18.71	$18.41	$18.71	$16.83	511
2017-05-03	$17.99	$18.19	$17.99	$18.19	$16.36	1,347
2017-05-02	$18.36	$18.36	$18.36	$18.36	$16.51	374
2017-05-01	$18.41	$18.41	$18.41	$18.41	$16.56	400
2017-04-28	$18.31	$18.31	$18.31	$18.31	$16.47	59
2017-04-27	$18.41	$18.41	$18.31	$18.31	$16.47	250
2017-04-26	$18.24	$18.29	$18.24	$18.29	$16.45	701
2017-04-25	$18.27	$18.27	$18.27	$18.27	$16.43	264
2017-04-24	$18.10	$18.20	$18.10	$18.20	$16.37	391
2017-04-21	$17.62	$17.62	$17.62	$17.62	$15.85	118
2017-04-20	$17.67	$17.67	$17.67	$17.67	$15.89	620
2017-04-19	$17.47	$17.47	$17.47	$17.47	$15.71	229
2017-04-18	$17.32	$17.34	$17.32	$17.34	$15.59	315
2017-04-17	$17.60	$17.60	$17.60	$17.60	$15.83	170
2017-04-13	$17.30	$17.30	$17.30	$17.30	$15.56	43
2017-04-12	$17.31	$17.36	$17.30	$17.30	$15.56	666
2017-04-11	$17.36	$17.36	$17.24	$17.24	$15.50	800
2017-04-10	$17.36	$17.36	$17.30	$17.30	$15.56	1,182
2017-04-07	$17.12	$17.32	$17.12	$17.24	$15.50	3,322
2017-04-06	$17.05	$17.15	$17.00	$17.01	$15.30	2,435
2017-04-05	$16.90	$16.90	$16.90	$16.90	$15.20	272
2017-04-04	$16.54	$16.54	$16.54	$16.54	$14.87	64
2017-04-03	$16.80	$16.80	$16.54	$16.54	$14.87	600
2017-03-31	$16.68	$16.68	$16.68	$16.68	$15.00	500
2017-03-30	$16.60	$16.60	$16.50	$16.50	$14.84	1,200
2017-03-29	$16.55	$16.57	$16.55	$16.57	$14.90	200
2017-03-28	$16.53	$16.53	$16.51	$16.51	$14.85	2,000
2017-03-27	$16.37	$16.37	$16.37	$16.37	$14.72	0
2017-03-24	$16.42	$16.43	$16.37	$16.37	$14.72	1,000
2017-03-23	$15.77	$15.81	$15.71	$15.71	$14.13	2,500
2017-03-22	$15.86	$15.86	$15.86	$15.86	$14.26	0
2017-03-21	$16.09	$16.09	$15.86	$15.86	$14.26	400
2017-03-20	$16.00	$16.04	$16.00	$16.04	$14.43	200
2017-03-17	$15.91	$15.91	$15.91	$15.91	$14.31	200
2017-03-16	$15.80	$15.80	$15.80	$15.80	$14.21	400
2017-03-15	$15.78	$15.78	$15.78	$15.78	$14.19	0
2017-03-14	$15.78	$15.78	$15.78	$15.78	$14.19	300
2017-03-13	$15.61	$15.61	$15.61	$15.61	$14.04	0
2017-03-10	$15.61	$15.61	$15.61	$15.61	$14.04	0
2017-03-09	$15.61	$15.61	$15.61	$15.61	$14.04	300
2017-03-08	$15.69	$15.83	$15.69	$15.75	$14.16	500
2017-03-07	$15.77	$15.77	$15.77	$15.77	$14.18	200
2017-03-06	$15.84	$15.91	$15.79	$15.91	$14.31	2,000
2017-03-03	$15.79	$15.84	$15.79	$15.84	$14.25	1,300
2017-03-02	$15.84	$15.87	$15.80	$15.80	$14.21	900
2017-03-01	$16.00	$16.00	$16.00	$16.00	$14.39	200
2017-02-28	$15.24	$15.26	$15.24	$15.26	$13.72	600
2017-02-27	$15.08	$15.14	$15.08	$15.14	$13.62	800
2017-02-24	$15.01	$15.01	$15.01	$15.01	$13.50	3,100
2017-02-23	$15.16	$15.16	$15.16	$15.16	$13.63	100
2017-02-22	$15.11	$15.22	$15.09	$15.22	$13.69	800
2017-02-21	$15.25	$15.35	$15.25	$15.35	$13.80	900
2017-02-17	$15.24	$15.47	$15.24	$15.47	$13.91	2,900
2017-02-16	$14.24	$14.24	$14.24	$14.24	$12.80	0
2017-02-15	$14.24	$14.24	$14.24	$14.24	$12.80	0
2017-02-14	$14.24	$14.24	$14.24	$14.24	$12.80	0
2017-02-13	$14.43	$14.43	$14.24	$14.24	$12.80	900
2017-02-10	$14.30	$14.40	$14.29	$14.40	$12.95	1,300
2017-02-09	$14.33	$14.33	$14.33	$14.33	$12.89	100
2017-02-08	$14.26	$14.26	$14.26	$14.26	$12.82	0
2017-02-07	$14.26	$14.26	$14.26	$14.26	$12.82	200
2017-02-06	$14.60	$14.60	$14.60	$14.60	$13.13	0
2017-02-03	$14.60	$14.60	$14.60	$14.60	$13.13	200
2017-02-02	$14.84	$14.84	$14.66	$14.66	$13.18	3,400
2017-02-01	$15.26	$15.26	$15.26	$15.26	$13.72	89
2017-01-31	$15.37	$15.37	$15.26	$15.26	$13.72	1,377
2017-01-30	$15.37	$15.37	$15.37	$15.37	$13.82	38
2017-01-27	$15.37	$15.37	$15.13	$15.37	$13.82	850
2017-01-26	$15.35	$15.35	$15.35	$15.35	$13.80	251
2017-01-25	$15.14	$15.46	$15.14	$15.46	$13.90	1,792
2017-01-24	$14.97	$14.97	$14.97	$14.97	$13.46	116
2017-01-23	$14.61	$14.61	$14.61	$14.61	$13.14	0
2017-01-20	$14.61	$14.61	$14.61	$14.61	$13.14	0
2017-01-19	$14.61	$14.61	$14.61	$14.61	$13.14	0
2017-01-18	$14.61	$14.61	$14.61	$14.61	$13.14	100
2017-01-17	$14.11	$14.11	$14.11	$14.11	$12.69	168
2017-01-13	$13.86	$13.86	$13.85	$13.85	$12.45	385
2017-01-12	$13.58	$13.58	$13.58	$13.58	$12.21	40
2017-01-11	$13.58	$13.58	$13.58	$13.58	$12.21	0
2017-01-10	$13.58	$13.58	$13.58	$13.58	$12.21	0
2017-01-09	$13.58	$13.58	$13.58	$13.58	$12.21	49
2017-01-06	$13.58	$13.58	$13.58	$13.58	$12.21	208
2017-01-05	$13.61	$13.61	$13.61	$13.61	$12.24	200
2017-01-04	$13.25	$13.25	$13.25	$13.25	$11.92	242
2017-01-03	$13.44	$13.44	$13.44	$13.44	$12.08	100
2016-12-30	$13.20	$13.20	$13.20	$13.20	$11.87	0
2016-12-29	$13.20	$13.20	$13.20	$13.20	$11.87	97
2016-12-28	$13.20	$13.20	$13.20	$13.20	$11.87	159
2016-12-27	$13.54	$13.54	$13.54	$13.54	$12.18	401
2016-12-23	$13.46	$13.46	$13.18	$13.18	$11.85	1,039
2016-12-22	$13.32	$13.36	$13.32	$13.36	$12.01	2,340
2016-12-21	$13.07	$13.07	$13.07	$13.07	$11.75	0
2016-12-20	$13.07	$13.07	$13.07	$13.07	$11.75	1,245
2016-12-19	$13.19	$13.19	$13.19	$13.19	$11.86	1
2016-12-16	$13.19	$13.19	$13.19	$13.19	$11.86	261
2016-12-15	$13.15	$13.15	$13.12	$13.12	$11.80	462
2016-12-14	$14.08	$14.08	$14.08	$14.08	$12.66	20
2016-12-13	$14.08	$14.08	$14.08	$14.08	$12.66	0
2016-12-12	$14.08	$14.08	$14.08	$14.08	$12.66	0
2016-12-09	$14.08	$14.08	$14.08	$14.08	$12.66	225
2016-12-08	$14.52	$14.52	$14.52	$14.52	$13.06	0
2016-12-07	$14.44	$14.52	$14.36	$14.52	$13.06	525
2016-12-06	$14.31	$14.31	$14.31	$14.31	$12.87	119
2016-12-05	$14.43	$14.49	$14.43	$14.49	$13.03	624
2016-12-02	$14.30	$14.30	$14.30	$14.30	$12.86	0
2016-12-01	$14.30	$14.30	$14.30	$14.30	$12.86	0
2016-11-30	$14.30	$14.30	$14.30	$14.30	$12.86	276
2016-11-29	$14.30	$14.31	$14.30	$14.30	$12.86	993
2016-11-28	$14.32	$14.32	$14.32	$14.32	$12.88	0
2016-11-25	$14.32	$14.32	$14.32	$14.32	$12.88	0
2016-11-23	$14.32	$14.32	$14.32	$14.32	$12.88	0
2016-11-22	$14.32	$14.32	$14.32	$14.32	$12.88	0
2016-11-21	$14.32	$14.32	$14.32	$14.32	$12.88	0
2016-11-18	$14.32	$14.32	$14.32	$14.32	$12.88	0
2016-11-17	$14.32	$14.32	$14.32	$14.32	$12.88	255
2016-11-16	$14.70	$14.70	$14.70	$14.70	$13.22	0
2016-11-15	$14.70	$14.70	$14.70	$14.70	$13.22	0
2016-11-14	$14.70	$14.70	$14.70	$14.70	$13.22	0
2016-11-11	$14.70	$14.70	$14.70	$14.70	$13.22	0
2016-11-10	$14.70	$14.70	$14.70	$14.70	$13.22	0
2016-11-09	$14.70	$14.70	$14.70	$14.70	$13.22	276
2016-11-08	$13.82	$13.82	$13.82	$13.82	$12.43	0
2016-11-07	$13.82	$13.82	$13.82	$13.82	$12.43	0
2016-11-04	$13.82	$13.82	$13.82	$13.82	$12.43	0
2016-11-03	$13.82	$13.82	$13.82	$13.82	$12.43	0
2016-11-02	$13.82	$13.82	$13.82	$13.82	$12.43	0
2016-11-01	$13.82	$13.82	$13.82	$13.82	$12.43	0
2016-10-31	$13.82	$13.82	$13.82	$13.82	$12.43	177
2016-10-28	$13.58	$13.58	$13.58	$13.58	$12.21	0
2016-10-27	$13.58	$13.58	$13.58	$13.58	$12.21	0
2016-10-26	$13.58	$13.58	$13.58	$13.58	$12.21	38
2016-10-25	$13.58	$13.58	$13.58	$13.58	$12.21	37
2016-10-24	$13.58	$13.58	$13.58	$13.58	$12.21	598
2016-10-21	$13.49	$13.50	$13.47	$13.50	$12.14	751
2016-10-20	$13.63	$13.63	$13.63	$13.63	$12.26	0
2016-10-19	$13.63	$13.63	$13.63	$13.63	$12.26	32
2016-10-18	$13.63	$13.63	$13.63	$13.63	$12.26	287
2016-10-17	$13.54	$13.54	$13.54	$13.54	$12.18	80
2016-10-14	$13.54	$13.54	$13.54	$13.54	$12.18	0
2016-10-13	$13.54	$13.54	$13.54	$13.54	$12.18	0
2016-10-12	$13.52	$13.54	$13.52	$13.54	$12.18	1,255
2016-10-11	$14.01	$14.01	$14.01	$14.01	$12.60	0
2016-10-10	$14.01	$14.01	$14.01	$14.01	$12.60	0
2016-10-07	$14.01	$14.01	$14.01	$14.01	$12.60	0
2016-10-06	$14.01	$14.01	$14.01	$14.01	$12.60	6
2016-10-05	$14.17	$14.17	$14.01	$14.01	$12.60	481
2016-10-04	$13.94	$13.94	$13.94	$13.94	$12.54	206
2016-10-03	$13.75	$13.75	$13.65	$13.65	$12.28	1,100
2016-09-30	$13.84	$13.92	$13.81	$13.92	$12.52	2,068
2016-09-29	$14.00	$14.00	$13.81	$13.81	$12.42	3,066
2016-09-28	$14.24	$14.24	$14.24	$14.24	$12.81	0
2016-09-27	$14.24	$14.24	$14.24	$14.24	$12.81	0
2016-09-26	$14.24	$14.24	$14.24	$14.24	$12.81	0
2016-09-23	$14.24	$14.24	$14.24	$14.24	$12.81	365
2016-09-22	$14.49	$14.49	$14.42	$14.42	$12.97	590
2016-09-21	$13.89	$13.89	$13.89	$13.89	$12.49	0
2016-09-20	$13.89	$13.89	$13.89	$13.89	$12.49	0
2016-09-19	$13.89	$13.89	$13.89	$13.89	$12.49	78
2016-09-16	$13.89	$13.89	$13.89	$13.89	$12.49	12,070
2016-09-15	$14.25	$14.45	$14.25	$14.33	$12.89	15,334
2016-09-14	$14.20	$14.20	$14.20	$14.20	$12.77	0
2016-09-13	$14.20	$14.20	$14.20	$14.20	$12.77	4
2016-09-12	$14.20	$14.20	$14.20	$14.20	$12.77	0
2016-09-09	$14.24	$14.24	$14.20	$14.20	$12.77	639
2016-09-08	$14.63	$14.63	$14.63	$14.63	$13.16	215
2016-09-07	$14.80	$14.80	$14.80	$14.80	$13.31	0
2016-09-06	$14.80	$14.80	$14.80	$14.80	$13.31	4,570
2016-09-02	$14.56	$14.56	$14.56	$14.56	$13.09	0
2016-09-01	$14.58	$14.58	$14.56	$14.56	$13.09	273
2016-08-31	$14.35	$14.48	$14.35	$14.48	$13.02	557
2016-08-30	$14.57	$14.57	$14.47	$14.47	$13.01	1,963
2016-08-29	$14.48	$14.48	$14.29	$14.47	$13.01	5,734
2016-08-26	$14.48	$14.48	$14.47	$14.47	$13.01	800
2016-08-25	$14.49	$14.49	$14.49	$14.49	$13.03	832
2016-08-24	$14.79	$14.79	$14.79	$14.79	$13.30	120
2016-08-23	$14.80	$14.80	$14.79	$14.79	$13.30	4,000
2016-08-22	$14.56	$14.56	$14.56	$14.56	$13.09	0
2016-08-19	$14.56	$14.56	$14.56	$14.56	$13.09	453
2016-08-18	$14.53	$14.53	$14.53	$14.53	$13.07	143
2016-08-17	$14.29	$14.29	$14.29	$14.29	$12.85	357
2016-08-16	$14.53	$14.53	$14.53	$14.53	$13.06	0
2016-08-15	$14.53	$14.53	$14.53	$14.53	$13.06	37
2016-08-12	$14.53	$14.53	$14.53	$14.53	$13.06	546
2016-08-11	$14.45	$14.45	$14.45	$14.45	$12.99	0
2016-08-10	$14.45	$14.45	$14.45	$14.45	$12.99	264
2016-08-09	$13.93	$13.93	$13.93	$13.93	$12.53	0
2016-08-08	$14.09	$14.09	$13.92	$13.93	$12.53	1,831
2016-08-05	$13.85	$13.86	$13.85	$13.86	$12.46	380
2016-08-04	$14.23	$14.23	$14.23	$14.23	$12.80	100
2016-08-03	$13.75	$13.75	$13.75	$13.75	$12.37	192
2016-08-02	$13.93	$13.95	$13.93	$13.95	$12.55	1,207
2016-08-01	$13.84	$13.84	$13.84	$13.84	$12.45	63
2016-07-29	$13.84	$13.84	$13.84	$13.84	$12.45	50
2016-07-28	$13.65	$13.84	$13.65	$13.84	$12.45	688
2016-07-27	$13.71	$13.71	$13.52	$13.52	$12.16	473
2016-07-26	$13.29	$13.54	$13.29	$13.54	$12.18	344
2016-07-25	$12.84	$12.84	$12.84	$12.84	$11.55	0
2016-07-22	$12.84	$12.84	$12.84	$12.84	$11.55	212
2016-07-21	$12.67	$12.68	$12.67	$12.68	$11.40	936
2016-07-20	$12.83	$12.83	$12.83	$12.83	$11.54	346
2016-07-19	$12.50	$12.51	$12.47	$12.47	$11.21	1,111
2016-07-18	$12.60	$12.60	$12.53	$12.53	$11.27	221
2016-07-15	$12.30	$12.30	$12.30	$12.30	$11.06	450
2016-07-14	$12.70	$12.70	$12.70	$12.70	$11.42	250
2016-07-13	$11.91	$11.91	$11.91	$11.91	$10.71	312
2016-07-12	$12.23	$12.23	$12.23	$12.23	$11.00	452
2016-07-11	$11.89	$11.89	$11.89	$11.89	$10.69	300
2016-07-08	$11.80	$11.80	$11.80	$11.80	$10.61	196
2016-07-07	$11.43	$11.43	$11.30	$11.30	$10.16	357
2016-07-06	$11.92	$11.92	$11.92	$11.92	$10.72	74
2016-07-05	$11.92	$11.92	$11.92	$11.92	$10.72	100
2016-07-01	$12.08	$12.10	$12.08	$12.10	$10.88	360
2016-06-30	$11.66	$11.66	$11.66	$11.66	$10.49	195
2016-06-29	$11.77	$11.77	$11.77	$11.77	$10.59	513
2016-06-28	$11.75	$11.81	$11.61	$11.80	$10.61	1,608
2016-06-27	$11.76	$11.76	$11.57	$11.57	$10.41	2,069
2016-06-24	$12.64	$12.64	$12.64	$12.64	$11.37	312
2016-06-23	$13.31	$13.31	$13.21	$13.21	$11.88	600
2016-06-22	$13.05	$13.08	$13.01	$13.02	$11.71	1,246
2016-06-21	$13.19	$13.19	$13.19	$13.19	$11.86	877
2016-06-20	$12.96	$12.96	$12.96	$12.96	$11.66	500
2016-06-17	$12.44	$12.44	$12.44	$12.44	$11.19	85
2016-06-16	$12.44	$12.44	$12.44	$12.44	$11.19	0
2016-06-15	$12.39	$12.44	$12.39	$12.44	$11.19	1,648
2016-06-14	$12.45	$12.45	$12.21	$12.21	$10.98	1,726
2016-06-13	$12.65	$12.65	$12.61	$12.61	$11.34	1,067
2016-06-10	$12.62	$12.62	$12.55	$12.55	$11.29	224
2016-06-09	$13.30	$13.30	$13.30	$13.30	$11.96	215
2016-06-08	$13.57	$13.58	$13.57	$13.58	$12.21	262
2016-06-07	$13.62	$13.62	$13.62	$13.62	$12.25	0
2016-06-06	$13.62	$13.62	$13.62	$13.62	$12.25	379
2016-06-03	$13.50	$13.50	$13.50	$13.50	$12.14	0
2016-06-02	$13.50	$13.50	$13.50	$13.50	$12.14	0
2016-06-01	$13.50	$13.50	$13.50	$13.50	$12.14	39
2016-05-31	$13.50	$13.50	$13.50	$13.50	$12.14	0
2016-05-27	$13.60	$13.60	$13.49	$13.50	$12.14	2,872
2016-05-26	$13.41	$13.41	$13.41	$13.41	$12.06	25
2016-05-25	$13.41	$13.41	$13.41	$13.41	$12.06	6
2016-05-24	$13.43	$13.43	$13.41	$13.41	$12.06	618
2016-05-23	$13.25	$13.28	$13.25	$13.28	$11.94	270
2016-05-20	$13.44	$13.44	$13.44	$13.44	$12.09	237
2016-05-19	$13.00	$13.00	$13.00	$13.00	$11.69	0
2016-05-18	$13.09	$13.10	$13.00	$13.00	$11.69	5,890
2016-05-17	$13.25	$13.25	$13.25	$13.25	$11.92	172
2016-05-16	$13.39	$13.46	$13.39	$13.40	$12.05	3,298
2016-05-13	$13.56	$13.56	$13.56	$13.56	$12.19	100
2016-05-12	$14.28	$14.28	$13.77	$13.77	$12.18	858
2016-05-11	$15.02	$15.02	$14.97	$14.97	$13.24	1,543
2016-05-10	$14.98	$14.98	$14.98	$14.98	$13.25	100
2016-05-09	$14.80	$14.85	$14.80	$14.85	$13.13	673
2016-05-06	$14.85	$14.87	$14.72	$14.87	$13.15	1,064
2016-05-05	$15.06	$15.06	$15.06	$15.06	$13.17	0
2016-05-04	$15.06	$15.06	$15.06	$15.06	$13.17	88
2016-05-03	$15.09	$15.14	$15.06	$15.06	$13.17	832
2016-05-02	$15.34	$15.49	$15.34	$15.49	$13.55	425
2016-04-29	$15.79	$15.79	$15.79	$15.79	$13.81	0
2016-04-28	$15.81	$16.07	$15.79	$15.79	$13.81	1,485
2016-04-27	$15.92	$15.92	$15.72	$15.72	$13.75	1,472
2016-04-26	$15.60	$15.60	$15.60	$15.60	$13.65	0
2016-04-25	$15.60	$15.60	$15.60	$15.60	$13.65	0
2016-04-22	$15.60	$15.60	$15.60	$15.60	$13.65	0
2016-04-21	$15.60	$15.60	$15.60	$15.60	$13.65	0
2016-04-20	$15.60	$15.60	$15.60	$15.60	$13.65	213
2016-04-19	$15.68	$15.70	$15.59	$15.59	$13.64	1,495
2016-04-18	$15.28	$15.44	$15.28	$15.44	$13.51	2,300
2016-04-15	$15.22	$15.25	$15.21	$15.22	$13.31	4,325
2016-04-14	$15.49	$15.49	$15.49	$15.49	$13.55	32
2016-04-13	$15.49	$15.49	$15.49	$15.49	$13.55	200
2016-04-12	$15.35	$15.35	$15.26	$15.26	$13.35	616
2016-04-11	$15.12	$15.12	$15.12	$15.12	$13.22	0
2016-04-08	$15.12	$15.12	$15.12	$15.12	$13.22	179
2016-04-07	$15.15	$15.15	$15.15	$15.15	$13.25	191
2016-04-06	$15.42	$15.63	$15.42	$15.63	$13.67	3,920
2016-04-05	$15.26	$15.26	$15.26	$15.26	$13.35	2,129
2016-04-04	$15.95	$15.95	$15.95	$15.95	$13.95	2,217
2016-04-01	$15.82	$15.93	$15.82	$15.88	$13.89	1,201
2016-03-31	$15.71	$15.71	$15.71	$15.71	$13.74	0
2016-03-30	$15.80	$15.80	$15.71	$15.71	$13.74	1,552
2016-03-29	$15.23	$15.23	$15.23	$15.23	$13.32	476
2016-03-28	$15.50	$15.50	$15.25	$15.25	$13.34	975
2016-03-24	$15.37	$15.37	$15.37	$15.37	$13.45	161
2016-03-23	$15.18	$15.35	$15.18	$15.35	$13.43	2,200
2016-03-22	$15.04	$15.04	$15.04	$15.04	$13.16	0
2016-03-21	$15.04	$15.04	$15.04	$15.04	$13.16	2,000
2016-03-18	$15.55	$15.55	$15.55	$15.55	$13.60	82
2016-03-17	$15.55	$15.55	$15.55	$15.55	$13.60	1,512
2016-03-16	$15.14	$15.32	$15.14	$15.32	$13.40	3,997
2016-03-15	$15.00	$15.00	$15.00	$15.00	$13.12	163
2016-03-14	$15.00	$15.00	$15.00	$15.00	$13.12	420
2016-03-11	$14.97	$14.97	$14.97	$14.97	$13.10	1,571
2016-03-10	$14.34	$14.67	$14.34	$14.67	$12.83	1,592
2016-03-09	$14.71	$14.71	$14.71	$14.71	$12.87	113
2016-03-08	$14.55	$14.73	$14.54	$14.54	$12.72	773
2016-03-07	$14.74	$14.74	$14.74	$14.74	$12.89	1,807
2016-03-04	$15.27	$15.27	$15.27	$15.27	$13.36	176
2016-03-03	$14.89	$14.89	$14.89	$14.89	$13.03	219
2016-03-02	$14.69	$14.73	$14.69	$14.73	$12.89	1,800
2016-03-01	$15.10	$15.15	$15.01	$15.11	$13.22	13,289
2016-02-29	$14.37	$14.37	$14.37	$14.37	$12.57	292
2016-02-26	$13.96	$14.11	$13.96	$14.03	$12.27	9,244
2016-02-25	$13.70	$13.81	$13.70	$13.81	$12.08	1,075
2016-02-24	$13.32	$13.32	$13.32	$13.32	$11.65	100
2016-02-23	$13.93	$13.93	$13.82	$13.82	$12.09	4,743
2016-02-22	$13.85	$13.85	$13.85	$13.85	$12.11	157
2016-02-19	$13.72	$13.80	$13.72	$13.80	$12.07	716
2016-02-18	$13.90	$14.04	$13.90	$14.04	$12.28	1,111
2016-02-17	$13.81	$13.94	$13.76	$13.94	$12.19	1,008
2016-02-16	$13.49	$13.49	$13.49	$13.49	$11.80	595
2016-02-12	$12.68	$12.68	$12.68	$12.68	$11.09	779
2016-02-11	$12.71	$12.71	$12.71	$12.71	$11.12	159
2016-02-10	$12.71	$12.71	$12.71	$12.71	$11.12	0
2016-02-09	$12.69	$12.73	$12.64	$12.71	$11.12	1,590
2016-02-08	$12.89	$12.89	$12.80	$12.80	$11.19	541
2016-02-05	$13.52	$13.61	$13.50	$13.50	$11.81	396
2016-02-04	$14.60	$14.60	$14.60	$14.60	$12.77	0
2016-02-03	$14.56	$14.60	$14.56	$14.60	$12.77	505
2016-02-02	$14.21	$14.28	$14.12	$14.12	$12.35	430
2016-02-01	$14.16	$14.16	$14.16	$14.16	$12.39	3
2016-01-29	$14.07	$14.16	$14.07	$14.16	$12.39	948
2016-01-28	$13.39	$13.49	$13.39	$13.49	$11.80	749
2016-01-27	$13.74	$13.74	$13.50	$13.50	$11.81	2,273
2016-01-26	$13.08	$13.29	$13.08	$13.25	$11.59	5,677
2016-01-25	$12.96	$13.03	$12.90	$12.90	$11.28	5,215
2016-01-22	$12.94	$12.94	$12.68	$12.84	$11.23	6,904
2016-01-21	$12.13	$12.13	$12.13	$12.13	$10.61	511
2016-01-20	$12.21	$12.21	$12.09	$12.09	$10.58	2,909
2016-01-19	$12.54	$12.54	$12.41	$12.50	$10.93	2,435
2016-01-15	$12.15	$12.15	$11.96	$11.98	$10.48	5,318
2016-01-14	$12.39	$12.39	$12.22	$12.22	$10.69	2,026
2016-01-13	$12.78	$12.78	$12.65	$12.65	$11.07	1,862
2016-01-12	$12.75	$12.82	$12.75	$12.82	$11.21	1,060
2016-01-11	$12.68	$12.68	$12.68	$12.68	$11.09	31
2016-01-08	$12.68	$12.76	$12.68	$12.68	$11.09	1,797
2016-01-07	$12.29	$12.44	$12.29	$12.44	$10.88	352
2016-01-06	$13.02	$13.02	$13.02	$13.02	$11.39	446
2016-01-05	$13.13	$13.23	$13.13	$13.23	$11.57	3,000
2016-01-04	$13.06	$13.15	$12.87	$13.15	$11.50	6,898
2015-12-31	$13.24	$13.24	$13.16	$13.16	$11.51	599
2015-12-30	$13.55	$13.55	$13.55	$13.55	$11.85	4,306
2015-12-29	$13.53	$13.53	$13.53	$13.53	$11.84	4
2015-12-28	$13.53	$13.53	$13.53	$13.53	$11.84	4
2015-12-24	$13.53	$13.53	$13.53	$13.53	$11.84	469
2015-12-23	$13.23	$13.23	$13.23	$13.23	$11.57	75
2015-12-22	$13.26	$13.26	$13.23	$13.23	$11.57	1,052
2015-12-21	$13.41	$13.41	$13.19	$13.19	$11.54	2,076
2015-12-18	$13.32	$13.32	$13.32	$13.32	$11.65	329
2015-12-17	$13.55	$13.55	$13.55	$13.55	$11.85	191
2015-12-16	$13.48	$13.65	$13.48	$13.65	$11.94	2,793
2015-12-15	$13.28	$13.28	$13.28	$13.28	$11.61	873
2015-12-14	$13.31	$13.31	$13.28	$13.28	$11.61	873
2015-12-11	$13.27	$13.27	$13.19	$13.20	$11.54	774
2015-12-10	$13.40	$13.40	$13.40	$13.40	$11.72	281
2015-12-09	$13.50	$13.50	$13.34	$13.37	$11.70	4,180
2015-12-08	$13.34	$13.34	$13.34	$13.34	$11.67	30
2015-12-07	$13.24	$13.39	$13.24	$13.34	$11.67	2,043
2015-12-04	$12.96	$13.02	$12.96	$13.02	$11.39	1,580
2015-12-03	$12.80	$12.80	$12.76	$12.77	$11.17	1,951
2015-12-02	$12.55	$12.55	$12.55	$12.55	$10.98	201
2015-12-01	$12.61	$12.61	$12.61	$12.61	$11.03	16
2015-11-30	$12.61	$12.61	$12.61	$12.61	$11.03	527
2015-11-27	$12.75	$12.75	$12.75	$12.75	$11.15	585
2015-11-25	$12.59	$12.76	$12.59	$12.76	$11.16	1,450
2015-11-24	$12.36	$12.48	$12.36	$12.48	$10.91	2,053
2015-11-23	$12.45	$12.47	$12.45	$12.47	$10.91	1,002
2015-11-20	$12.43	$12.43	$12.43	$12.43	$10.87	87
2015-11-19	$12.47	$12.50	$12.43	$12.43	$10.87	872
2015-11-18	$12.30	$12.30	$12.23	$12.23	$10.70	880
2015-11-17	$12.19	$12.19	$12.19	$12.19	$10.66	1,000
2015-11-16	$11.51	$11.51	$11.51	$11.51	$10.07	0
2015-11-13	$11.51	$11.51	$11.51	$11.51	$10.07	849
2015-11-12	$11.65	$11.65	$11.65	$11.65	$10.19	242
2015-11-11	$12.23	$12.23	$12.18	$12.18	$10.65	747
2015-11-10	$13.13	$13.13	$12.64	$12.65	$11.07	10,580
2015-11-09	$13.33	$13.33	$13.09	$13.18	$11.53	11,322
2015-11-06	$12.87	$12.91	$12.87	$12.91	$11.30	0
2015-11-05	$12.87	$12.91	$12.87	$12.91	$11.30	398
2015-11-04	$12.30	$12.30	$12.13	$12.15	$10.63	592
2015-11-03	$12.83	$12.86	$12.83	$12.86	$11.25	0
2015-11-02	$12.83	$12.86	$12.83	$12.86	$11.25	1,120
2015-10-30	$12.51	$12.51	$12.51	$12.51	$10.94	300
2015-10-29	$12.27	$12.31	$12.27	$12.27	$10.73	2,519
2015-10-28	$12.08	$12.16	$12.08	$12.16	$10.64	1,769
2015-10-27	$11.99	$12.02	$11.98	$12.00	$10.50	4,000
2015-10-26	$12.16	$12.16	$12.13	$12.13	$10.61	4,873
2015-10-23	$12.02	$12.15	$12.02	$12.08	$10.57	2,243
2015-10-22	$12.10	$12.10	$12.10	$12.10	$10.59	645
2015-10-21	$12.35	$12.37	$12.35	$12.37	$10.82	1,884
2015-10-20	$12.01	$12.01	$12.01	$12.01	$10.51	363
2015-10-19	$11.96	$11.96	$11.95	$11.95	$10.45	802
2015-10-16	$12.09	$12.09	$12.09	$12.09	$10.58	817
2015-10-15	$11.95	$12.11	$11.95	$12.03	$10.52	2,844
2015-10-14	$12.14	$12.17	$12.14	$12.17	$10.65	0
2015-10-13	$12.14	$12.17	$12.14	$12.17	$10.65	2,455
2015-10-12	$12.63	$12.63	$12.63	$12.63	$11.05	444
2015-10-09	$12.82	$12.82	$12.79	$12.79	$11.19	817
2015-10-08	$12.74	$12.76	$12.74	$12.76	$11.16	831
2015-10-07	$12.64	$12.66	$12.64	$12.66	$11.07	0
2015-10-06	$12.64	$12.66	$12.64	$12.66	$11.07	1,102
2015-10-05	$12.52	$12.55	$12.52	$12.55	$10.98	4,799
2015-10-02	$12.66	$12.86	$12.66	$12.86	$11.25	1,439
2015-10-01	$12.60	$12.60	$12.60	$12.60	$11.02	384
2015-09-30	$12.10	$12.19	$12.09	$12.19	$10.66	1,737
2015-09-29	$11.54	$11.54	$11.48	$11.48	$10.04	0
2015-09-28	$11.54	$11.54	$11.48	$11.48	$10.04	921
2015-09-25	$11.93	$11.93	$11.93	$11.93	$10.44	125
2015-09-24	$11.91	$11.97	$11.87	$11.87	$10.38	0
2015-09-23	$11.91	$11.97	$11.87	$11.87	$10.38	5,209
2015-09-22	$11.78	$11.78	$11.63	$11.63	$10.17	2,224
2015-09-21	$12.58	$12.58	$12.55	$12.55	$10.98	551
2015-09-18	$12.89	$12.89	$12.78	$12.78	$11.18	2,386
2015-09-17	$13.00	$13.00	$13.00	$13.00	$11.37	129
2015-09-16	$12.95	$12.95	$12.93	$12.93	$11.31	8,237
2015-09-15	$12.71	$12.71	$12.71	$12.71	$11.12	315
2015-09-14	$12.61	$12.64	$12.57	$12.64	$11.06	828
2015-09-11	$12.57	$12.62	$12.55	$12.62	$11.04	5,325
2015-09-10	$12.80	$12.81	$12.75	$12.75	$11.15	796
2015-09-09	$12.49	$12.49	$12.43	$12.43	$10.87	5,254
2015-09-08	$12.37	$12.37	$12.37	$12.37	$10.82	136
2015-09-04	$11.99	$11.99	$11.99	$11.99	$10.49	353
2015-09-03	$12.40	$12.45	$12.39	$12.39	$10.84	1,552
2015-09-02	$11.93	$12.06	$11.93	$12.01	$10.51	555
2015-09-01	$12.07	$12.07	$12.07	$12.07	$10.56	208
2015-08-31	$12.21	$12.21	$12.21	$12.21	$10.68	260
2015-08-28	$12.28	$12.28	$12.28	$12.28	$10.74	160
2015-08-27	$12.31	$12.37	$12.31	$12.34	$10.79	4,221
2015-08-26	$12.06	$12.11	$11.97	$12.11	$10.59	100,997
2015-08-25	$11.91	$11.91	$11.65	$11.65	$10.19	2,832
2015-08-24	$11.61	$11.80	$11.46	$11.59	$10.14	2,601
2015-08-21	$11.72	$11.72	$11.52	$11.52	$10.08	10,253
2015-08-20	$11.58	$11.58	$11.58	$11.58	$10.13	318
2015-08-19	$12.15	$12.15	$12.15	$12.15	$10.63	737
2015-08-18	$12.32	$12.32	$12.32	$12.32	$10.78	437
2015-08-17	$12.27	$12.27	$12.26	$12.26	$10.72	1,150
2015-08-14	$12.32	$12.45	$12.32	$12.39	$10.84	1,485
2015-08-13	$12.20	$12.20	$12.15	$12.15	$10.63	988
2015-08-12	$12.08	$12.08	$12.01	$12.01	$10.51	3,147
2015-08-11	$12.26	$12.26	$12.26	$12.26	$10.73	324
2015-08-10	$12.31	$12.36	$12.30	$12.30	$10.76	971
2015-08-07	$12.03	$12.10	$12.03	$12.10	$10.58	240
2015-08-06	$11.76	$11.96	$11.73	$11.96	$10.46	2,650
2015-08-05	$11.37	$11.37	$11.32	$11.32	$9.90	373
2015-08-04	$11.36	$11.40	$11.28	$11.34	$9.92	10,967
2015-08-03	$11.04	$11.06	$10.95	$10.98	$9.61	3,326
2015-07-31	$10.84	$10.91	$10.84	$10.91	$9.54	10,832
2015-07-30	$10.72	$10.72	$10.71	$10.72	$9.38	942

Rheinmetall AG (RNMBY) News Headlines

Recent Rheinmetall AG (RNMBY) News

Similar Companies to Rheinmetall AG (RNMBY) in the None Industry

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

Rheinmetall AG (RNMBY) Exchange: PINK