Construction Partners Inc - Class A (ROAD) Stock Profile

Data as of May 2, 2025

$89.57 ($2.73) 3.14%

Construction Partners Inc - Class A - Daily Information

Click for more stock information on Construction Partners Inc - Class A.

Daily Information	Data
Date	May 2, 2025
Open	$87.03
Previous Close	$89.57
High	$90.74
Low	$86.70
Adjusted Open	$87.03
Previous Adjusted Close	$89.57
Adjusted High	$90.74
Adjusted Low	$86.70

Invest in Construction Partners Inc - Class A (ROAD)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

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

Key People Construction Partners Inc - Class A

Employee	Position
Ned N. Fleming	Executive Chairman
Fred Julius Smith	President & Chief Executive Officer
R. Alan Palmer	Chief Financial Officer & Executive Vice President
John L. Harper	Senior Vice President
John A. Walker	Senior Vice President
Charles E. Owens	Vice Chairman
Craig J. Jennings	Director
Mark R. Matteson	Director
Todd K. Andrews	Chief Accounting Officer
J. Ryan Brooks	Senior Vice President-Legal
Michael H. McKay	Independent Director
Stefan L. Shaffer	Independent Director
Noreen E. Skelly	Independent Director
Charles E. Owens	President, Chief Executive Officer & Director
Fred Julius Smith	Chief Operating Officer

Company Profile Construction Partners Inc - Class A

Exchange: NASDAQ

IPO Date: May 4, 2018

Employees: 5,500

Sector: Industrials

Industry: Engineering & Construction

Website: Construction Partners Inc - Class A Website

Address: 2527 U.S. 90, Pace, FL 32571

Historical Stock Data for Construction Partners Inc - Class A (ROAD)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$87.03	$90.74	$86.70	$89.57	$89.57	605,983
2025-05-01	$83.35	$87.03	$83.00	$86.84	$86.84	505,062
2025-04-30	$79.06	$82.63	$77.76	$82.14	$82.14	317,508
2025-04-29	$80.68	$82.18	$78.76	$81.17	$81.17	333,351
2025-04-28	$80.41	$81.45	$78.97	$80.60	$80.60	264,740
2025-04-25	$80.89	$81.40	$79.62	$79.81	$79.81	294,380
2025-04-24	$77.39	$81.34	$77.39	$81.16	$81.16	275,619
2025-04-23	$80.69	$81.00	$76.61	$77.18	$77.18	408,074
2025-04-22	$74.84	$77.39	$74.29	$77.06	$77.06	414,882
2025-04-21	$76.15	$76.47	$71.62	$73.58	$73.58	401,332
2025-04-17	$78.28	$78.47	$76.37	$77.45	$77.45	632,114
2025-04-16	$79.25	$79.85	$76.62	$78.47	$78.47	790,780
2025-04-15	$80.16	$81.54	$79.00	$79.96	$79.96	382,271
2025-04-14	$81.91	$81.91	$79.03	$79.63	$79.63	361,407
2025-04-11	$77.76	$80.93	$76.31	$80.36	$80.36	336,362
2025-04-10	$77.73	$79.08	$75.00	$78.11	$78.11	446,557
2025-04-09	$68.63	$79.94	$68.50	$79.12	$79.12	782,030
2025-04-08	$72.92	$74.54	$68.56	$69.53	$69.53	659,523
2025-04-07	$65.71	$74.57	$64.79	$69.78	$69.78	590,151
2025-04-04	$67.54	$69.65	$65.50	$68.75	$68.75	471,338
2025-04-03	$71.34	$73.13	$70.64	$71.32	$71.32	505,565
2025-04-02	$71.39	$76.65	$71.39	$76.40	$76.40	463,781
2025-04-01	$71.23	$73.62	$70.35	$73.23	$73.23	520,314
2025-03-31	$69.95	$72.36	$67.83	$71.87	$71.87	542,273
2025-03-28	$71.91	$72.14	$70.16	$71.33	$71.33	290,931
2025-03-27	$75.76	$75.76	$71.11	$71.93	$71.93	621,384
2025-03-26	$80.45	$80.47	$75.48	$76.39	$76.39	388,413
2025-03-25	$79.09	$81.09	$78.32	$80.60	$80.60	483,330
2025-03-24	$75.00	$79.41	$74.97	$79.31	$79.31	423,634
2025-03-21	$75.00	$75.03	$73.55	$73.83	$73.83	932,278
2025-03-20	$75.17	$77.13	$75.05	$76.16	$76.16	404,120
2025-03-19	$72.12	$77.13	$72.12	$75.94	$75.94	473,210
2025-03-18	$73.45	$74.27	$70.50	$72.40	$72.40	446,249
2025-03-17	$70.89	$74.19	$70.89	$73.79	$73.79	323,628
2025-03-14	$69.95	$71.95	$69.72	$71.58	$71.58	472,913
2025-03-13	$69.79	$70.58	$67.89	$68.93	$68.93	512,510
2025-03-12	$70.15	$71.55	$68.73	$69.78	$69.78	520,747
2025-03-11	$67.91	$69.87	$67.08	$68.37	$68.37	454,550
2025-03-10	$67.38	$68.30	$65.45	$67.67	$67.67	1,096,566
2025-03-07	$68.03	$69.88	$65.95	$69.41	$69.41	724,957
2025-03-06	$67.28	$68.90	$65.83	$68.34	$68.34	774,433
2025-03-05	$67.59	$69.77	$66.94	$68.95	$68.95	371,017
2025-03-04	$67.53	$69.39	$66.32	$67.61	$67.61	805,638
2025-03-03	$73.32	$75.35	$68.53	$69.34	$69.34	483,959
2025-02-28	$71.34	$73.04	$70.66	$72.56	$72.56	666,169
2025-02-27	$73.15	$74.32	$71.00	$71.34	$71.34	423,085
2025-02-26	$70.12	$73.72	$70.12	$73.01	$73.01	608,636
2025-02-25	$70.37	$71.49	$68.68	$69.60	$69.60	636,765
2025-02-24	$73.42	$74.10	$69.55	$70.19	$70.19	991,109
2025-02-21	$77.65	$77.92	$72.98	$73.11	$73.11	427,899
2025-02-20	$79.55	$80.12	$75.50	$76.91	$76.91	479,456
2025-02-19	$78.21	$79.47	$77.29	$79.41	$79.41	402,773
2025-02-18	$77.75	$79.37	$77.06	$78.57	$78.57	518,610
2025-02-14	$78.00	$78.79	$76.43	$77.58	$77.58	474,319
2025-02-13	$80.31	$82.18	$75.82	$78.43	$78.43	706,218
2025-02-12	$78.66	$82.04	$78.66	$80.60	$80.60	588,144
2025-02-11	$80.74	$81.73	$79.07	$81.21	$81.21	571,263
2025-02-10	$86.82	$86.82	$80.86	$81.62	$81.62	792,080
2025-02-07	$91.59	$92.00	$86.43	$86.76	$86.76	1,360,409
2025-02-06	$81.09	$84.93	$79.99	$84.47	$84.47	714,268
2025-02-05	$82.18	$83.29	$80.13	$80.92	$80.92	487,848
2025-02-04	$79.98	$83.24	$79.73	$81.95	$81.95	758,441
2025-02-03	$78.73	$80.96	$77.80	$79.82	$79.82	529,710
2025-01-31	$80.10	$81.07	$78.19	$80.40	$80.40	641,936
2025-01-30	$80.98	$81.36	$79.31	$80.02	$80.02	481,076
2025-01-29	$78.98	$81.15	$78.46	$79.31	$79.31	490,785
2025-01-28	$80.71	$82.10	$77.13	$78.80	$78.80	751,046
2025-01-27	$80.86	$82.92	$77.80	$79.55	$79.55	946,571
2025-01-24	$83.14	$84.55	$80.53	$84.46	$84.46	996,623
2025-01-23	$85.17	$87.49	$80.78	$82.58	$82.58	1,999,300
2025-01-22	$93.54	$94.54	$92.32	$92.78	$92.78	543,016
2025-01-21	$91.00	$93.52	$89.92	$92.95	$92.95	538,293
2025-01-17	$92.78	$92.78	$89.74	$90.23	$90.23	735,037
2025-01-16	$91.39	$92.23	$90.53	$91.21	$91.21	262,280
2025-01-15	$90.00	$92.90	$89.92	$91.52	$91.52	449,607
2025-01-14	$87.52	$88.59	$85.39	$86.98	$86.98	608,117
2025-01-13	$85.01	$87.54	$84.08	$85.94	$85.94	388,754
2025-01-10	$88.29	$88.79	$85.80	$87.12	$87.12	662,927
2025-01-08	$89.54	$91.40	$87.76	$90.27	$90.27	419,579
2025-01-07	$93.38	$94.36	$85.72	$89.80	$89.80	377,278
2025-01-06	$92.63	$94.46	$91.64	$93.18	$93.18	341,309
2025-01-03	$88.32	$91.66	$88.24	$91.58	$91.58	267,154
2025-01-02	$89.05	$91.37	$86.84	$87.82	$87.82	426,474
2024-12-31	$90.01	$92.37	$87.08	$88.46	$88.46	290,280
2024-12-30	$88.36	$90.35	$86.86	$89.38	$89.38	276,356
2024-12-27	$91.29	$91.29	$87.94	$89.86	$89.86	278,849
2024-12-26	$90.34	$91.97	$88.99	$91.49	$91.49	218,318
2024-12-24	$91.43	$92.04	$89.94	$90.42	$90.42	127,940
2024-12-23	$92.86	$93.27	$90.41	$90.98	$90.98	268,331
2024-12-20	$90.35	$94.06	$90.01	$92.77	$92.77	1,079,016
2024-12-19	$91.23	$92.86	$89.27	$91.87	$91.87	769,201
2024-12-18	$96.02	$97.78	$88.31	$89.43	$89.43	769,165
2024-12-17	$94.62	$96.69	$92.67	$95.90	$95.90	654,927
2024-12-16	$95.63	$97.11	$94.78	$95.31	$95.31	497,975
2024-12-13	$95.63	$97.07	$93.78	$94.84	$94.84	389,324
2024-12-12	$97.61	$98.99	$95.71	$95.96	$95.96	330,092
2024-12-11	$98.83	$100.63	$97.18	$97.61	$97.61	452,097
2024-12-10	$97.15	$99.49	$96.44	$96.75	$96.75	380,540
2024-12-09	$101.64	$103.00	$95.29	$97.15	$97.15	591,419
2024-12-06	$100.00	$102.20	$98.79	$101.86	$101.86	399,140
2024-12-05	$101.15	$102.00	$98.42	$99.32	$99.32	240,356
2024-12-04	$101.21	$102.36	$100.62	$101.15	$101.15	300,062
2024-12-03	$100.02	$102.47	$99.00	$100.70	$100.70	271,927
2024-12-02	$102.38	$103.69	$100.10	$100.14	$100.14	393,054
2024-11-29	$101.53	$103.24	$101.25	$101.61	$101.61	183,253
2024-11-27	$100.16	$101.48	$98.70	$101.14	$101.14	359,020
2024-11-26	$99.40	$101.78	$96.15	$99.52	$99.52	319,146
2024-11-25	$101.12	$102.57	$100.00	$101.28	$101.28	506,403
2024-11-22	$98.13	$100.70	$97.63	$99.98	$99.98	662,164
2024-11-21	$90.00	$100.47	$88.38	$96.85	$96.85	899,508
2024-11-20	$93.09	$93.72	$90.91	$91.31	$91.31	683,191
2024-11-19	$88.92	$93.28	$88.51	$93.00	$93.00	371,584
2024-11-18	$88.88	$91.03	$88.66	$90.10	$90.10	438,275
2024-11-15	$90.14	$90.14	$87.95	$88.52	$88.52	317,859
2024-11-14	$91.32	$91.94	$88.21	$89.24	$89.24	348,942
2024-11-13	$95.36	$95.97	$90.99	$91.37	$91.37	330,815
2024-11-12	$95.75	$97.26	$93.19	$94.51	$94.51	318,509
2024-11-11	$95.70	$96.46	$91.95	$95.77	$95.77	433,430
2024-11-08	$92.30	$94.62	$91.39	$94.46	$94.46	436,483
2024-11-07	$90.60	$94.45	$89.69	$92.66	$92.66	541,220
2024-11-06	$85.44	$91.65	$85.44	$90.93	$90.93	621,570
2024-11-05	$78.40	$81.87	$78.40	$80.89	$80.89	290,390
2024-11-04	$78.13	$79.55	$78.00	$78.06	$78.06	198,567
2024-11-01	$79.43	$80.87	$78.49	$78.75	$78.75	387,751
2024-10-31	$79.50	$79.97	$78.10	$78.73	$78.73	292,947
2024-10-30	$79.79	$81.55	$79.25	$79.94	$79.94	221,855
2024-10-29	$78.49	$80.74	$78.49	$80.08	$80.08	219,941
2024-10-28	$78.34	$80.15	$78.33	$79.33	$79.33	394,094
2024-10-25	$79.90	$79.90	$77.01	$77.49	$77.49	335,499
2024-10-24	$81.75	$81.87	$78.79	$79.06	$79.06	400,279
2024-10-23	$83.68	$84.35	$80.54	$81.77	$81.77	644,205
2024-10-22	$84.20	$85.50	$82.32	$83.79	$83.79	411,861
2024-10-21	$77.85	$86.00	$77.14	$84.70	$84.70	1,200,689
2024-10-18	$75.54	$75.96	$74.05	$74.70	$74.70	226,394
2024-10-17	$76.45	$76.74	$75.29	$75.43	$75.43	293,874
2024-10-16	$74.06	$76.38	$72.26	$75.88	$75.88	396,271
2024-10-15	$74.40	$75.51	$72.56	$73.90	$73.90	262,746
2024-10-14	$73.66	$74.93	$73.37	$74.49	$74.49	301,603
2024-10-11	$70.52	$73.56	$70.52	$73.54	$73.54	268,351
2024-10-10	$70.15	$71.04	$69.50	$70.77	$70.77	336,374
2024-10-09	$70.70	$71.53	$70.20	$70.97	$70.97	247,227
2024-10-08	$69.51	$71.49	$69.51	$70.56	$70.56	286,759
2024-10-07	$67.87	$70.31	$67.87	$69.15	$69.15	366,694
2024-10-04	$68.85	$69.35	$67.14	$68.46	$68.46	501,163
2024-10-03	$67.71	$69.26	$67.10	$67.44	$67.44	339,069
2024-10-02	$68.25	$68.76	$67.35	$67.90	$67.90	418,568
2024-10-01	$69.68	$69.90	$67.33	$68.55	$68.55	343,398
2024-09-30	$68.99	$70.82	$68.50	$69.80	$69.80	381,552
2024-09-27	$70.17	$70.88	$68.70	$69.58	$69.58	265,767
2024-09-26	$71.65	$71.79	$69.67	$69.79	$69.79	186,921
2024-09-25	$71.02	$71.70	$70.20	$70.42	$70.42	235,262
2024-09-24	$71.30	$71.76	$70.60	$71.22	$71.22	325,879
2024-09-23	$73.20	$73.71	$71.09	$71.25	$71.25	387,002
2024-09-20	$76.41	$76.73	$72.44	$72.53	$72.53	751,040
2024-09-19	$74.60	$76.44	$72.36	$76.29	$76.29	458,000
2024-09-18	$71.55	$74.00	$70.71	$71.44	$71.44	440,217
2024-09-17	$68.11	$71.49	$67.51	$71.29	$71.29	889,957
2024-09-16	$65.09	$67.21	$64.52	$67.19	$67.19	329,438
2024-09-13	$64.63	$65.83	$63.71	$65.09	$65.09	268,320
2024-09-12	$61.72	$63.41	$61.31	$63.29	$63.29	176,217
2024-09-11	$59.45	$61.41	$58.59	$61.31	$61.31	288,636
2024-09-10	$57.66	$59.40	$57.22	$59.36	$59.36	204,604
2024-09-09	$57.65	$58.49	$56.80	$57.67	$57.67	199,950
2024-09-06	$58.13	$58.58	$56.56	$57.11	$57.11	247,117
2024-09-05	$58.00	$58.43	$56.52	$58.11	$58.11	267,260
2024-09-04	$60.20	$60.33	$57.33	$57.83	$57.83	840,710
2024-09-03	$64.68	$65.36	$60.61	$60.65	$60.65	366,726
2024-08-30	$65.18	$66.14	$64.36	$65.98	$65.98	174,046
2024-08-29	$64.78	$65.73	$64.19	$64.74	$64.74	219,507
2024-08-28	$64.80	$65.46	$64.17	$64.19	$64.19	400,824
2024-08-27	$64.58	$66.10	$64.38	$65.28	$65.28	277,036
2024-08-26	$65.00	$66.50	$64.45	$65.29	$65.29	251,645
2024-08-23	$62.05	$64.77	$61.62	$64.67	$64.67	414,421
2024-08-22	$61.96	$62.37	$61.06	$61.95	$61.95	176,540
2024-08-21	$60.60	$62.05	$59.88	$61.76	$61.76	186,848
2024-08-20	$61.40	$62.23	$59.35	$60.39	$60.39	300,946
2024-08-19	$62.22	$62.23	$60.97	$61.59	$61.59	192,622
2024-08-16	$62.47	$63.32	$61.29	$62.08	$62.08	240,203
2024-08-15	$62.38	$63.09	$61.33	$62.39	$62.39	395,876
2024-08-14	$61.00	$61.27	$60.12	$60.67	$60.67	266,339
2024-08-13	$60.78	$61.51	$60.00	$60.64	$60.64	280,855
2024-08-12	$60.02	$61.19	$59.48	$60.46	$60.46	468,415
2024-08-09	$61.96	$62.00	$58.60	$59.34	$59.34	709,313
2024-08-08	$57.15	$58.57	$55.78	$58.30	$58.30	451,780
2024-08-07	$58.71	$58.71	$55.36	$56.04	$56.04	264,054
2024-08-06	$55.45	$58.52	$52.00	$57.37	$57.37	420,174
2024-08-05	$53.03	$56.44	$51.63	$55.44	$55.44	437,313
2024-08-02	$55.04	$57.81	$54.44	$56.62	$56.62	519,954
2024-08-01	$64.54	$65.25	$58.76	$59.13	$59.13	545,488
2024-07-31	$63.43	$66.78	$63.43	$64.65	$64.65	441,998
2024-07-30	$62.19	$63.56	$61.69	$62.27	$62.27	292,001
2024-07-29	$62.75	$63.86	$61.42	$61.55	$61.55	325,262
2024-07-26	$60.71	$63.09	$60.71	$62.75	$62.75	294,619
2024-07-25	$60.58	$60.71	$58.09	$59.13	$59.13	341,528
2024-07-24	$62.88	$63.68	$59.85	$60.10	$60.10	298,794
2024-07-23	$62.06	$63.97	$61.54	$63.40	$63.40	443,313
2024-07-22	$59.40	$62.39	$59.40	$62.19	$62.19	315,284
2024-07-19	$58.47	$59.32	$57.76	$58.41	$58.41	621,800
2024-07-18	$57.14	$59.38	$57.13	$58.24	$58.24	392,003
2024-07-17	$60.46	$61.11	$57.18	$57.26	$57.26	457,158
2024-07-16	$59.36	$61.15	$58.87	$61.01	$61.01	330,174
2024-07-15	$57.36	$59.00	$57.00	$58.76	$58.76	342,786
2024-07-12	$56.15	$57.45	$55.55	$56.49	$56.49	212,239
2024-07-11	$54.99	$56.12	$54.70	$55.59	$55.59	314,165
2024-07-10	$53.74	$54.14	$53.26	$54.05	$54.05	250,410
2024-07-09	$53.75	$54.29	$53.29	$53.41	$53.41	210,548
2024-07-08	$54.64	$54.84	$53.61	$53.84	$53.84	177,219
2024-07-05	$54.30	$54.55	$53.25	$53.99	$53.99	249,868
2024-07-03	$53.54	$54.96	$53.54	$54.35	$54.35	87,166
2024-07-02	$53.18	$53.67	$52.61	$53.22	$53.22	258,384
2024-07-01	$55.49	$55.65	$53.16	$53.64	$53.64	326,617
2024-06-28	$55.82	$57.06	$54.79	$55.21	$55.21	528,051
2024-06-27	$55.75	$56.20	$55.06	$55.22	$55.22	168,243
2024-06-26	$55.79	$56.22	$55.12	$55.63	$55.63	223,262
2024-06-25	$55.31	$56.52	$54.22	$56.17	$56.17	332,291
2024-06-24	$56.20	$56.90	$54.92	$55.19	$55.19	207,681
2024-06-21	$56.76	$56.76	$54.51	$56.33	$56.33	446,861
2024-06-20	$58.40	$59.39	$56.59	$56.93	$56.93	272,488
2024-06-18	$58.06	$58.92	$57.22	$58.50	$58.50	265,459
2024-06-17	$55.85	$58.35	$55.56	$57.78	$57.78	308,471
2024-06-14	$56.76	$57.23	$55.53	$56.20	$56.20	419,917
2024-06-13	$56.46	$57.58	$55.89	$57.53	$57.53	290,602
2024-06-12	$55.14	$56.93	$55.14	$56.50	$56.50	440,847
2024-06-11	$54.35	$54.76	$53.67	$53.80	$53.80	260,048
2024-06-10	$53.23	$55.30	$53.02	$54.67	$54.67	318,817
2024-06-07	$54.10	$54.59	$53.25	$53.57	$53.57	318,641
2024-06-06	$56.12	$56.47	$54.17	$54.40	$54.40	352,970
2024-06-05	$55.71	$56.76	$54.78	$56.44	$56.44	292,100
2024-06-04	$56.93	$56.93	$54.51	$55.47	$55.47	329,135
2024-06-03	$59.33	$59.60	$56.32	$57.38	$57.38	392,383
2024-05-31	$59.92	$60.21	$57.10	$58.21	$58.21	262,165
2024-05-30	$59.84	$60.29	$59.50	$59.87	$59.87	211,894
2024-05-29	$60.01	$60.63	$59.05	$59.48	$59.48	279,929
2024-05-28	$61.92	$62.35	$60.13	$60.78	$60.78	312,695
2024-05-24	$59.05	$61.45	$58.67	$61.44	$61.44	306,731
2024-05-23	$59.48	$59.84	$57.87	$58.51	$58.51	359,071
2024-05-22	$57.67	$59.47	$57.45	$58.85	$58.85	628,410
2024-05-21	$56.96	$57.69	$56.57	$57.62	$57.62	399,732
2024-05-20	$55.53	$57.28	$55.00	$57.26	$57.26	369,041
2024-05-17	$55.19	$56.18	$54.75	$55.44	$55.44	421,183
2024-05-16	$56.91	$57.35	$54.69	$54.80	$54.80	405,846
2024-05-15	$55.50	$57.59	$55.48	$57.24	$57.24	753,351
2024-05-14	$55.40	$55.46	$54.44	$55.08	$55.08	238,251
2024-05-13	$56.00	$56.23	$54.63	$54.92	$54.92	405,957
2024-05-10	$57.11	$57.42	$52.47	$55.44	$55.44	697,144
2024-05-09	$53.32	$54.47	$53.32	$53.81	$53.81	671,721
2024-05-08	$53.68	$53.84	$52.20	$52.72	$52.72	387,706
2024-05-07	$52.61	$54.01	$52.21	$53.78	$53.78	429,545
2024-05-06	$52.10	$52.94	$51.82	$52.06	$52.06	282,849
2024-05-03	$52.13	$52.72	$51.39	$51.50	$51.50	339,159
2024-05-02	$51.40	$51.93	$50.42	$51.31	$51.31	659,539
2024-05-01	$51.76	$52.08	$50.65	$51.07	$51.07	438,921
2024-04-30	$52.54	$52.82	$51.30	$51.64	$51.64	254,312
2024-04-29	$53.09	$54.25	$52.62	$52.65	$52.65	345,638
2024-04-26	$51.56	$52.87	$50.86	$52.77	$52.77	252,285
2024-04-25	$50.44	$51.67	$49.86	$51.38	$51.38	210,775
2024-04-24	$51.95	$52.35	$50.53	$50.96	$50.96	249,620
2024-04-23	$50.61	$52.13	$50.61	$51.67	$51.67	253,176
2024-04-22	$50.39	$50.72	$49.45	$50.46	$50.46	540,160
2024-04-19	$51.01	$51.20	$49.16	$50.03	$50.03	614,619
2024-04-18	$53.16	$53.60	$50.80	$51.31	$51.31	618,530
2024-04-17	$53.99	$53.99	$52.14	$52.94	$52.94	341,670
2024-04-16	$54.69	$54.69	$52.01	$53.76	$53.76	310,897
2024-04-15	$56.49	$56.76	$54.75	$55.00	$55.00	306,180
2024-04-12	$56.38	$56.61	$55.25	$55.71	$55.71	149,370
2024-04-11	$56.30	$57.65	$55.61	$56.64	$56.64	329,868
2024-04-10	$55.25	$56.83	$55.23	$56.12	$56.12	493,041
2024-04-09	$58.26	$58.46	$56.62	$56.85	$56.85	389,073
2024-04-08	$57.71	$58.22	$57.48	$57.86	$57.86	224,554
2024-04-05	$56.30	$57.65	$56.30	$57.47	$57.47	384,598
2024-04-04	$58.07	$58.65	$55.87	$56.15	$56.15	527,123
2024-04-03	$55.98	$58.11	$55.97	$57.88	$57.88	426,378
2024-04-02	$56.08	$56.23	$55.02	$56.10	$56.10	480,209
2024-04-01	$56.23	$56.86	$55.56	$56.48	$56.48	336,236
2024-03-28	$56.78	$57.20	$55.51	$56.15	$56.15	537,692
2024-03-27	$56.24	$57.50	$55.51	$57.40	$57.40	483,983
2024-03-26	$55.50	$55.95	$54.71	$55.88	$55.88	318,359
2024-03-25	$54.89	$55.91	$53.21	$55.50	$55.50	1,315,650
2024-03-22	$54.25	$55.00	$53.50	$54.75	$54.75	290,219
2024-03-21	$53.20	$54.66	$53.01	$53.96	$53.96	259,112
2024-03-20	$52.09	$53.09	$51.62	$53.03	$53.03	338,551
2024-03-19	$51.12	$52.21	$50.75	$51.96	$51.96	798,137
2024-03-18	$51.21	$51.94	$51.02	$51.21	$51.21	212,337
2024-03-15	$51.95	$52.37	$51.16	$51.40	$51.40	549,095
2024-03-14	$52.07	$52.89	$51.74	$52.28	$52.28	325,881
2024-03-13	$50.94	$52.60	$50.94	$52.09	$52.09	239,767
2024-03-12	$51.09	$51.47	$50.71	$51.11	$51.11	241,045
2024-03-11	$51.30	$51.42	$50.32	$51.34	$51.34	300,673
2024-03-08	$51.77	$52.52	$51.23	$51.59	$51.59	337,732
2024-03-07	$50.22	$51.56	$49.85	$51.41	$51.41	251,366
2024-03-06	$49.72	$50.60	$49.36	$49.88	$49.88	237,243
2024-03-05	$49.14	$50.08	$49.06	$49.62	$49.62	215,494
2024-03-04	$48.83	$49.89	$48.83	$49.50	$49.50	202,412
2024-03-01	$48.02	$48.84	$47.78	$48.77	$48.77	219,693
2024-02-29	$48.17	$48.81	$47.57	$48.08	$48.08	254,365
2024-02-28	$46.36	$47.95	$46.26	$47.79	$47.79	384,318
2024-02-27	$46.96	$47.42	$46.38	$46.42	$46.42	461,142
2024-02-26	$46.50	$47.46	$46.37	$46.70	$46.70	267,984
2024-02-23	$46.62	$47.59	$46.30	$46.71	$46.71	346,918
2024-02-22	$46.62	$47.37	$46.03	$46.52	$46.52	296,320
2024-02-21	$45.59	$46.25	$45.45	$46.03	$46.03	306,102
2024-02-20	$46.70	$47.59	$45.26	$45.70	$45.70	229,708
2024-02-16	$46.80	$47.65	$46.61	$47.13	$47.13	488,502
2024-02-15	$47.95	$48.19	$46.31	$46.86	$46.86	412,543
2024-02-14	$45.77	$47.97	$45.62	$47.71	$47.71	437,566
2024-02-13	$46.70	$47.23	$45.22	$45.37	$45.37	562,141
2024-02-12	$45.24	$47.59	$45.24	$47.49	$47.49	555,398
2024-02-09	$48.87	$50.25	$44.77	$46.81	$46.81	655,584
2024-02-08	$49.76	$50.70	$49.41	$50.35	$50.35	410,084
2024-02-07	$48.32	$50.16	$47.96	$49.72	$49.72	461,495
2024-02-06	$47.20	$48.01	$46.94	$47.94	$47.94	331,512
2024-02-05	$48.66	$48.73	$46.42	$47.27	$47.27	291,100
2024-02-02	$46.80	$49.15	$46.51	$48.76	$48.76	453,875
2024-02-01	$45.70	$47.28	$45.41	$47.24	$47.24	427,948
2024-01-31	$45.00	$46.14	$44.70	$45.50	$45.50	654,525
2024-01-30	$44.25	$44.96	$44.20	$44.93	$44.93	204,141
2024-01-29	$43.47	$44.61	$43.24	$44.61	$44.61	206,615
2024-01-26	$43.57	$43.81	$43.06	$43.40	$43.40	150,151
2024-01-25	$42.40	$43.37	$42.25	$43.31	$43.31	195,798
2024-01-24	$42.39	$42.52	$41.75	$42.00	$42.00	316,532
2024-01-23	$43.54	$43.62	$40.85	$41.86	$41.86	255,552
2024-01-22	$42.86	$43.26	$42.57	$43.17	$43.17	201,394
2024-01-19	$43.13	$43.32	$42.16	$42.56	$42.56	401,623
2024-01-18	$42.07	$42.79	$41.95	$42.79	$42.79	262,348
2024-01-17	$40.86	$42.04	$40.85	$42.00	$42.00	233,550
2024-01-16	$41.57	$41.84	$41.11	$41.43	$41.43	293,256
2024-01-12	$41.84	$41.92	$41.30	$41.90	$41.90	140,637
2024-01-11	$41.04	$41.40	$40.78	$41.33	$41.33	180,454
2024-01-10	$40.98	$41.45	$40.83	$41.21	$41.21	144,370
2024-01-09	$40.57	$41.04	$39.79	$40.99	$40.99	163,184
2024-01-08	$41.20	$41.20	$40.35	$41.08	$41.08	228,936
2024-01-05	$40.19	$41.14	$40.19	$40.50	$40.50	399,239
2024-01-04	$41.38	$41.49	$40.37	$40.43	$40.43	373,543
2024-01-03	$42.54	$42.54	$40.76	$40.90	$40.90	327,782
2024-01-02	$43.00	$43.40	$41.97	$42.44	$42.44	239,812
2023-12-29	$44.04	$44.23	$43.51	$43.52	$43.52	135,485
2023-12-28	$44.28	$44.40	$43.88	$44.12	$44.12	157,492
2023-12-27	$43.99	$44.64	$43.82	$44.28	$44.28	182,346
2023-12-26	$43.88	$44.48	$43.61	$43.97	$43.97	244,760
2023-12-22	$44.49	$44.78	$43.80	$43.88	$43.88	217,027
2023-12-21	$44.01	$44.57	$43.55	$44.15	$44.15	233,685
2023-12-20	$44.40	$45.22	$43.42	$43.48	$43.48	442,720
2023-12-19	$43.85	$44.46	$43.70	$44.39	$44.39	308,180
2023-12-18	$43.35	$43.40	$42.73	$43.13	$43.13	260,400
2023-12-15	$43.87	$44.27	$43.00	$43.32	$43.32	585,534
2023-12-14	$44.13	$45.08	$43.10	$43.31	$43.31	474,208
2023-12-13	$43.49	$44.26	$42.85	$43.75	$43.75	506,866
2023-12-12	$43.11	$43.58	$42.50	$43.35	$43.35	220,028
2023-12-11	$43.25	$43.75	$42.40	$42.93	$42.93	368,809
2023-12-08	$42.05	$42.75	$42.05	$42.24	$42.24	135,685
2023-12-07	$41.21	$42.21	$40.55	$42.19	$42.19	220,840
2023-12-06	$42.35	$42.70	$41.25	$41.25	$41.25	247,180
2023-12-05	$42.64	$42.67	$41.52	$42.03	$42.03	290,102
2023-12-04	$41.39	$43.17	$41.39	$42.82	$42.82	442,421
2023-12-01	$41.96	$42.37	$40.64	$41.41	$41.41	811,522
2023-11-30	$42.08	$42.56	$41.12	$41.96	$41.96	727,959
2023-11-29	$44.92	$44.99	$40.22	$41.56	$41.56	618,124
2023-11-28	$43.32	$43.59	$42.04	$42.09	$42.09	391,054
2023-11-27	$43.10	$43.39	$42.80	$43.30	$43.30	247,967
2023-11-24	$43.27	$43.57	$42.74	$43.13	$43.13	92,318
2023-11-22	$42.64	$43.75	$42.48	$43.33	$43.33	229,730
2023-11-21	$42.25	$42.55	$41.71	$42.48	$42.48	283,299
2023-11-20	$42.75	$42.92	$42.00	$42.40	$42.40	299,624
2023-11-17	$42.17	$42.99	$41.68	$42.70	$42.70	214,270
2023-11-16	$42.55	$43.06	$41.76	$41.93	$41.93	275,239
2023-11-15	$43.01	$43.48	$42.37	$42.51	$42.51	391,325
2023-11-14	$41.02	$42.82	$41.00	$42.80	$42.80	613,650
2023-11-13	$39.43	$40.05	$39.01	$40.00	$40.00	360,668
2023-11-10	$39.32	$39.96	$39.23	$39.54	$39.54	185,752
2023-11-09	$39.71	$39.88	$38.97	$39.10	$39.10	199,281
2023-11-08	$39.70	$39.95	$39.15	$39.56	$39.56	309,214
2023-11-07	$39.47	$39.87	$38.37	$39.50	$39.50	280,749
2023-11-06	$39.61	$39.76	$38.92	$39.71	$39.71	158,614
2023-11-03	$40.41	$40.69	$39.37	$39.76	$39.76	344,607
2023-11-02	$40.03	$40.58	$39.18	$39.71	$39.71	532,917
2023-11-01	$38.27	$39.69	$37.66	$39.60	$39.60	383,773
2023-10-31	$38.37	$38.88	$37.80	$38.45	$38.45	168,336
2023-10-30	$37.85	$38.38	$36.70	$38.30	$38.30	360,919
2023-10-27	$37.72	$37.87	$37.22	$37.30	$37.30	320,016
2023-10-26	$38.47	$38.80	$37.48	$37.80	$37.80	343,002
2023-10-25	$38.97	$39.06	$37.96	$38.59	$38.59	318,460
2023-10-24	$38.77	$39.04	$38.32	$38.94	$38.94	264,509
2023-10-23	$38.14	$38.59	$37.82	$38.27	$38.27	351,120
2023-10-20	$38.66	$38.84	$37.36	$38.18	$38.18	392,483
2023-10-19	$38.76	$39.37	$38.19	$38.63	$38.63	336,314
2023-10-18	$40.21	$40.21	$38.45	$38.76	$38.76	300,295
2023-10-17	$38.97	$40.76	$38.87	$40.70	$40.70	660,995
2023-10-16	$39.46	$39.97	$38.93	$39.33	$39.33	285,837
2023-10-13	$39.53	$39.73	$38.37	$39.00	$39.00	620,489
2023-10-12	$40.08	$40.26	$39.31	$39.46	$39.46	423,321
2023-10-11	$39.79	$40.40	$39.53	$40.19	$40.19	317,346
2023-10-10	$39.92	$40.73	$39.33	$39.91	$39.91	337,813
2023-10-09	$40.03	$40.39	$38.95	$39.91	$39.91	377,798
2023-10-06	$38.85	$40.75	$38.60	$40.25	$40.25	775,406
2023-10-05	$39.07	$40.60	$38.84	$39.07	$39.07	919,307
2023-10-04	$36.31	$39.60	$35.79	$38.48	$38.48	1,072,435
2023-10-03	$36.02	$36.53	$35.54	$35.94	$35.94	386,314
2023-10-02	$36.31	$36.77	$35.46	$36.32	$36.32	478,561
2023-09-29	$36.21	$37.13	$36.10	$36.56	$36.56	580,512
2023-09-28	$36.48	$36.96	$35.58	$35.83	$35.83	236,187
2023-09-27	$36.07	$36.63	$35.86	$36.44	$36.44	198,083
2023-09-26	$36.24	$36.49	$35.71	$35.85	$35.85	274,915
2023-09-25	$35.51	$36.58	$35.47	$36.57	$36.57	388,357
2023-09-22	$34.58	$35.69	$34.21	$35.57	$35.57	259,189
2023-09-21	$35.46	$35.77	$34.80	$34.81	$34.81	215,593
2023-09-20	$35.45	$36.18	$35.16	$35.78	$35.78	187,043
2023-09-19	$36.07	$36.55	$34.90	$35.26	$35.26	330,168
2023-09-18	$35.53	$36.62	$35.14	$36.20	$36.20	387,217
2023-09-15	$36.21	$36.22	$34.84	$35.65	$35.65	616,506
2023-09-14	$35.98	$36.61	$35.13	$36.29	$36.29	330,965
2023-09-13	$36.20	$36.20	$35.29	$35.81	$35.81	280,316
2023-09-12	$35.58	$36.69	$35.52	$36.27	$36.27	552,615
2023-09-11	$35.05	$35.60	$34.83	$35.60	$35.60	217,246
2023-09-08	$34.49	$34.99	$34.31	$34.97	$34.97	158,735
2023-09-07	$34.66	$34.66	$33.83	$34.43	$34.43	246,127
2023-09-06	$33.65	$34.82	$33.24	$34.73	$34.73	288,356
2023-09-05	$35.08	$35.33	$33.47	$33.50	$33.50	172,893
2023-09-01	$35.15	$35.44	$35.01	$35.09	$35.09	151,142
2023-08-31	$34.85	$35.35	$34.68	$34.75	$34.75	142,375
2023-08-30	$34.92	$35.56	$34.48	$34.79	$34.79	254,545
2023-08-29	$34.03	$34.89	$34.00	$34.89	$34.89	311,991
2023-08-28	$33.70	$34.80	$33.70	$34.07	$34.07	324,934
2023-08-25	$33.51	$33.82	$33.15	$33.48	$33.48	441,175
2023-08-24	$33.84	$34.09	$33.37	$33.40	$33.40	242,055
2023-08-23	$34.18	$34.58	$33.68	$34.01	$34.01	143,623
2023-08-22	$34.06	$34.35	$33.57	$34.21	$34.21	111,621
2023-08-21	$33.94	$33.99	$33.38	$33.93	$33.93	131,413
2023-08-18	$32.79	$34.31	$32.75	$34.02	$34.02	229,865
2023-08-17	$33.82	$34.02	$33.05	$33.09	$33.09	219,698
2023-08-16	$34.50	$34.76	$33.82	$33.85	$33.85	191,367
2023-08-15	$35.20	$35.33	$34.36	$34.55	$34.55	175,531
2023-08-14	$35.26	$35.49	$34.45	$35.24	$35.24	217,163
2023-08-11	$34.14	$35.20	$34.14	$35.17	$35.17	175,628
2023-08-10	$33.52	$34.40	$33.52	$34.31	$34.31	182,468
2023-08-09	$33.77	$34.04	$33.17	$33.47	$33.47	178,917
2023-08-08	$33.65	$33.97	$33.20	$33.94	$33.94	161,486
2023-08-07	$34.44	$34.95	$33.72	$33.99	$33.99	207,486
2023-08-04	$33.81	$34.45	$33.44	$34.19	$34.19	293,543
2023-08-03	$33.14	$34.05	$32.63	$34.02	$34.02	450,740
2023-08-02	$29.63	$32.99	$29.11	$32.89	$32.89	890,359
2023-08-01	$29.20	$30.40	$28.89	$29.53	$29.53	375,033
2023-07-31	$28.71	$29.60	$28.61	$29.40	$29.40	542,001
2023-07-28	$28.80	$29.12	$28.40	$28.71	$28.71	297,871
2023-07-27	$28.91	$28.95	$28.16	$28.58	$28.58	204,161
2023-07-26	$28.76	$29.12	$28.52	$28.79	$28.79	185,086
2023-07-25	$28.96	$29.49	$28.77	$28.82	$28.82	149,347
2023-07-24	$29.07	$29.38	$28.77	$29.11	$29.11	193,308
2023-07-21	$30.39	$30.52	$28.76	$29.09	$29.09	451,284
2023-07-20	$30.52	$30.71	$29.94	$30.20	$30.20	252,425
2023-07-19	$31.24	$31.36	$30.14	$30.35	$30.35	441,275
2023-07-18	$29.84	$31.44	$29.84	$31.17	$31.17	399,751
2023-07-17	$28.90	$29.73	$28.75	$29.73	$29.73	357,248
2023-07-14	$29.04	$29.04	$28.37	$28.93	$28.93	265,210
2023-07-13	$28.23	$28.94	$27.96	$28.82	$28.82	277,165
2023-07-12	$29.97	$29.97	$28.18	$28.26	$28.26	429,208
2023-07-11	$29.23	$29.55	$28.89	$29.47	$29.47	330,190
2023-07-10	$28.74	$29.28	$28.50	$29.08	$29.08	400,559
2023-07-07	$28.78	$29.39	$28.56	$28.89	$28.89	310,321
2023-07-06	$30.03	$30.20	$28.73	$28.78	$28.78	335,094
2023-07-05	$31.13	$31.36	$30.21	$30.35	$30.35	318,398
2023-07-03	$31.38	$31.68	$30.96	$31.11	$31.11	180,688
2023-06-30	$32.90	$32.90	$31.29	$31.39	$31.39	381,394
2023-06-29	$32.73	$33.16	$32.42	$32.61	$32.61	440,135
2023-06-28	$34.05	$34.27	$32.49	$32.58	$32.58	451,935
2023-06-27	$32.73	$33.98	$32.71	$33.85	$33.85	278,245
2023-06-26	$32.28	$33.17	$32.26	$32.50	$32.50	241,209
2023-06-23	$33.10	$33.10	$32.35	$32.40	$32.40	410,501
2023-06-22	$33.96	$34.44	$33.36	$33.39	$33.39	326,758
2023-06-21	$33.16	$34.19	$32.84	$34.18	$34.18	275,400
2023-06-20	$32.62	$33.50	$32.62	$33.47	$33.47	181,397
2023-06-16	$32.93	$33.04	$32.51	$32.88	$32.88	245,841
2023-06-15	$32.79	$32.96	$32.17	$32.85	$32.85	145,997
2023-06-14	$32.62	$32.94	$32.11	$32.79	$32.79	173,388
2023-06-13	$32.36	$33.10	$32.16	$32.62	$32.62	140,979
2023-06-12	$31.91	$32.60	$31.64	$32.34	$32.34	140,078
2023-06-09	$31.12	$31.96	$30.89	$31.92	$31.92	144,095
2023-06-08	$31.95	$31.95	$31.12	$31.31	$31.31	95,448
2023-06-07	$31.19	$32.28	$30.75	$32.17	$32.17	177,668
2023-06-06	$29.22	$31.01	$29.22	$30.89	$30.89	149,774
2023-06-05	$30.06	$30.06	$29.12	$29.34	$29.34	145,059
2023-06-02	$28.82	$30.09	$28.82	$30.06	$30.06	186,282
2023-06-01	$27.67	$28.34	$27.41	$28.34	$28.34	181,991
2023-05-31	$29.03	$29.25	$27.33	$27.67	$27.67	186,912
2023-05-30	$29.16	$31.18	$28.96	$29.05	$29.05	147,843
2023-05-26	$28.77	$29.11	$28.53	$28.99	$28.99	103,744
2023-05-25	$28.70	$29.05	$28.29	$28.84	$28.84	91,700
2023-05-24	$29.49	$29.49	$28.73	$28.85	$28.85	95,579
2023-05-23	$29.57	$30.22	$29.44	$29.67	$29.67	143,919
2023-05-22	$29.40	$29.85	$29.21	$29.76	$29.76	121,055
2023-05-19	$29.21	$29.94	$28.55	$29.39	$29.39	206,026
2023-05-18	$28.42	$28.83	$28.12	$28.72	$28.72	139,536
2023-05-17	$27.74	$28.68	$27.40	$28.50	$28.50	136,929
2023-05-16	$28.05	$28.38	$27.43	$27.50	$27.50	103,741
2023-05-15	$28.71	$28.82	$28.08	$28.39	$28.39	80,360
2023-05-12	$28.41	$28.85	$28.41	$28.65	$28.65	147,278
2023-05-11	$28.08	$28.54	$27.94	$28.40	$28.40	113,909
2023-05-10	$28.39	$28.39	$27.94	$28.33	$28.33	103,049
2023-05-09	$27.79	$28.09	$27.22	$27.90	$27.90	197,850
2023-05-08	$28.09	$28.66	$27.41	$27.93	$27.93	148,526
2023-05-05	$26.00	$27.97	$25.84	$27.86	$27.86	257,755
2023-05-04	$25.07	$25.14	$24.20	$24.36	$24.36	164,447
2023-05-03	$25.86	$26.24	$25.30	$25.34	$25.34	155,610
2023-05-02	$25.65	$25.91	$25.14	$25.79	$25.79	91,072
2023-05-01	$25.81	$26.35	$25.45	$25.71	$25.71	138,793
2023-04-28	$25.64	$26.45	$25.64	$25.94	$25.94	127,058
2023-04-27	$25.45	$26.12	$25.45	$25.72	$25.72	102,780
2023-04-26	$25.80	$25.94	$25.28	$25.41	$25.41	76,161
2023-04-25	$26.28	$26.53	$25.95	$26.04	$26.04	73,763
2023-04-24	$25.72	$26.60	$25.72	$26.55	$26.55	81,467
2023-04-21	$25.49	$25.98	$25.40	$25.67	$25.67	286,791
2023-04-20	$25.70	$26.05	$25.28	$25.51	$25.51	94,007
2023-04-19	$25.63	$25.93	$25.41	$25.90	$25.90	149,444
2023-04-18	$25.58	$26.06	$25.57	$25.84	$25.84	106,500
2023-04-17	$24.93	$25.90	$24.83	$25.53	$25.53	80,724
2023-04-14	$25.34	$25.54	$24.89	$24.94	$24.94	98,183
2023-04-13	$25.78	$25.78	$24.98	$25.28	$25.28	115,705
2023-04-12	$25.52	$26.08	$25.28	$25.63	$25.63	90,887
2023-04-11	$25.29	$25.84	$25.19	$25.31	$25.31	145,573
2023-04-10	$24.65	$25.33	$24.65	$25.22	$25.22	158,966
2023-04-06	$24.77	$25.11	$24.57	$24.93	$24.93	105,565
2023-04-05	$24.80	$24.84	$24.12	$24.75	$24.75	225,541
2023-04-04	$25.98	$26.28	$24.93	$25.01	$25.01	155,437
2023-04-03	$26.95	$27.04	$25.74	$25.86	$25.86	136,348
2023-03-31	$26.97	$27.11	$26.72	$26.94	$26.94	178,104
2023-03-30	$27.10	$27.15	$26.49	$26.71	$26.71	89,368
2023-03-29	$27.17	$27.17	$26.27	$26.80	$26.80	162,314
2023-03-28	$26.65	$27.02	$26.57	$26.80	$26.80	115,549
2023-03-27	$27.03	$27.16	$26.59	$26.80	$26.80	127,011
2023-03-24	$26.35	$26.97	$26.00	$26.75	$26.75	130,610
2023-03-23	$26.76	$27.12	$26.28	$26.59	$26.59	122,558
2023-03-22	$27.52	$27.59	$26.63	$26.63	$26.63	109,718
2023-03-21	$27.12	$27.80	$27.12	$27.64	$27.64	147,502
2023-03-20	$26.40	$26.95	$26.04	$26.77	$26.77	208,421
2023-03-17	$26.45	$26.82	$26.08	$26.14	$26.14	331,950
2023-03-16	$25.71	$27.63	$25.57	$26.85	$26.85	257,402
2023-03-15	$25.60	$26.19	$24.98	$26.15	$26.15	623,283
2023-03-14	$26.18	$26.63	$26.09	$26.37	$26.37	255,054
2023-03-13	$24.80	$25.88	$24.57	$25.50	$25.50	180,898
2023-03-10	$26.21	$26.34	$25.13	$25.38	$25.38	227,346
2023-03-09	$27.61	$27.61	$26.24	$26.29	$26.29	196,850
2023-03-08	$27.86	$27.86	$27.25	$27.49	$27.49	163,019
2023-03-07	$28.00	$28.23	$27.17	$27.87	$27.87	235,422
2023-03-06	$28.08	$28.10	$27.49	$27.97	$27.97	194,423
2023-03-03	$27.52	$28.26	$27.05	$28.10	$28.10	194,320
2023-03-02	$27.16	$27.76	$26.77	$27.43	$27.43	75,964
2023-03-01	$27.08	$27.82	$27.08	$27.39	$27.39	109,446
2023-02-28	$27.33	$27.69	$26.76	$27.05	$27.05	158,566
2023-02-27	$27.66	$28.03	$27.28	$27.33	$27.33	96,252
2023-02-24	$26.65	$27.57	$26.44	$27.56	$27.56	105,488
2023-02-23	$26.79	$27.74	$26.69	$27.07	$27.07	125,245
2023-02-22	$27.42	$27.60	$26.55	$26.64	$26.64	159,774
2023-02-21	$28.86	$29.43	$27.31	$27.37	$27.37	197,730
2023-02-17	$29.73	$29.77	$28.25	$29.25	$29.25	158,821
2023-02-16	$29.66	$30.94	$28.02	$29.54	$29.54	283,478
2023-02-15	$28.07	$30.32	$27.94	$30.13	$30.13	213,087
2023-02-14	$27.04	$28.63	$26.92	$28.36	$28.36	208,491
2023-02-13	$26.61	$27.31	$26.34	$27.13	$27.13	268,969
2023-02-10	$26.47	$27.70	$26.47	$26.59	$26.59	231,303
2023-02-09	$27.73	$28.26	$27.12	$27.16	$27.16	164,797
2023-02-08	$28.01	$28.26	$27.63	$27.71	$27.71	177,935
2023-02-07	$28.05	$28.25	$27.45	$28.17	$28.17	146,328
2023-02-06	$28.48	$28.71	$27.85	$28.15	$28.15	115,064
2023-02-03	$28.70	$28.97	$28.51	$28.71	$28.71	73,006
2023-02-02	$28.58	$29.01	$28.46	$28.98	$28.98	99,577
2023-02-01	$28.18	$28.67	$27.48	$28.32	$28.32	119,552
2023-01-31	$27.64	$28.33	$27.63	$28.29	$28.29	203,121
2023-01-30	$27.64	$28.10	$27.47	$27.60	$27.60	92,685
2023-01-27	$27.08	$28.20	$26.92	$27.92	$27.92	126,244
2023-01-26	$27.46	$27.77	$26.94	$27.19	$27.19	122,524
2023-01-25	$26.11	$27.38	$25.84	$27.32	$27.32	116,790
2023-01-24	$26.16	$26.49	$26.13	$26.31	$26.31	137,049
2023-01-23	$26.14	$26.72	$26.07	$26.26	$26.26	155,443
2023-01-20	$26.14	$26.39	$25.59	$26.14	$26.14	310,295
2023-01-19	$26.69	$26.69	$25.25	$25.71	$25.71	170,214
2023-01-18	$26.67	$27.53	$26.62	$26.74	$26.74	184,148
2023-01-17	$27.53	$27.63	$26.24	$26.41	$26.41	274,246
2023-01-13	$28.66	$28.84	$26.98	$27.64	$27.64	201,509
2023-01-12	$28.29	$29.07	$28.06	$29.03	$29.03	118,042
2023-01-11	$27.64	$28.21	$27.46	$28.16	$28.16	72,238
2023-01-10	$26.85	$27.48	$26.60	$27.48	$27.48	63,006
2023-01-09	$26.93	$27.33	$26.73	$26.73	$26.73	118,773
2023-01-06	$26.45	$26.90	$25.97	$26.67	$26.67	103,988
2023-01-05	$25.83	$26.35	$25.61	$26.11	$26.11	87,049
2023-01-04	$26.21	$26.37	$25.72	$25.99	$25.99	97,136
2023-01-03	$27.03	$27.26	$26.00	$26.10	$26.10	107,218
2022-12-30	$26.70	$26.86	$26.24	$26.69	$26.69	141,907
2022-12-29	$27.24	$27.42	$26.73	$26.94	$26.94	131,116
2022-12-28	$26.80	$27.42	$26.71	$26.95	$26.95	159,255
2022-12-27	$26.84	$27.19	$26.52	$26.74	$26.74	123,227
2022-12-23	$26.90	$27.21	$26.49	$26.87	$26.87	110,108
2022-12-22	$26.43	$26.98	$26.11	$26.93	$26.93	114,919
2022-12-21	$26.65	$27.09	$26.40	$26.59	$26.59	181,920
2022-12-20	$26.35	$27.26	$25.91	$26.46	$26.46	109,342
2022-12-19	$26.63	$26.98	$25.72	$26.47	$26.47	256,435
2022-12-16	$26.31	$26.85	$25.92	$26.62	$26.62	379,787
2022-12-15	$27.62	$28.10	$26.47	$26.55	$26.55	268,517
2022-12-14	$27.17	$28.66	$27.07	$27.96	$27.96	297,283
2022-12-13	$27.37	$27.84	$26.77	$27.13	$27.13	258,801
2022-12-12	$25.30	$26.28	$24.28	$26.26	$26.26	377,425
2022-12-09	$26.53	$26.53	$25.01	$25.17	$25.17	320,824
2022-12-08	$27.69	$27.69	$26.43	$26.70	$26.70	253,356
2022-12-07	$27.60	$28.29	$26.86	$27.27	$27.27	292,000
2022-12-06	$28.44	$28.67	$27.72	$27.84	$27.84	177,442
2022-12-05	$29.60	$29.71	$28.14	$28.37	$28.37	294,301
2022-12-02	$28.11	$29.84	$27.86	$29.58	$29.58	180,343
2022-12-01	$28.73	$28.90	$27.08	$28.58	$28.58	166,035
2022-11-30	$27.52	$28.66	$26.90	$28.60	$28.60	305,258
2022-11-29	$27.50	$28.16	$27.50	$27.51	$27.51	232,722
2022-11-28	$29.07	$29.55	$27.41	$27.50	$27.50	225,390
2022-11-25	$27.86	$30.26	$27.58	$29.28	$29.28	140,132
2022-11-23	$26.98	$28.15	$26.08	$27.57	$27.57	224,685
2022-11-22	$32.81	$32.98	$26.83	$27.29	$27.29	245,397
2022-11-21	$32.01	$32.72	$31.76	$32.52	$32.52	135,811
2022-11-18	$32.45	$32.45	$31.30	$32.00	$32.00	127,896
2022-11-17	$30.93	$31.74	$30.84	$31.71	$31.71	91,331
2022-11-16	$31.55	$31.65	$30.76	$31.33	$31.33	93,295
2022-11-15	$30.86	$31.70	$30.09	$31.55	$31.55	176,678
2022-11-14	$30.83	$31.16	$29.95	$30.57	$30.57	100,811
2022-11-11	$30.96	$31.86	$30.78	$30.88	$30.88	132,814
2022-11-10	$29.26	$31.01	$28.83	$30.94	$30.94	236,644
2022-11-09	$29.04	$29.11	$28.20	$28.24	$28.24	143,891
2022-11-08	$29.54	$29.57	$28.76	$29.15	$29.15	265,486
2022-11-07	$30.53	$30.53	$29.22	$29.46	$29.46	224,878
2022-11-04	$31.01	$31.19	$30.11	$30.25	$30.25	169,310
2022-11-03	$29.41	$30.65	$29.41	$30.49	$30.49	161,770
2022-11-02	$31.50	$31.50	$29.79	$29.79	$29.79	142,021
2022-11-01	$31.43	$31.75	$30.80	$31.54	$31.54	123,883
2022-10-31	$31.18	$31.44	$31.02	$31.14	$31.14	178,711
2022-10-28	$31.84	$32.08	$31.25	$31.34	$31.34	224,951
2022-10-27	$32.50	$32.95	$31.75	$31.79	$31.79	235,676
2022-10-26	$31.11	$32.48	$30.99	$32.17	$32.17	169,445
2022-10-25	$30.00	$31.22	$30.00	$30.93	$30.93	155,788
2022-10-24	$29.74	$29.97	$29.44	$29.77	$29.77	142,416
2022-10-21	$28.91	$29.76	$28.65	$29.52	$29.52	190,335
2022-10-20	$29.02	$29.32	$28.39	$28.64	$28.64	256,049
2022-10-19	$29.00	$29.36	$28.55	$29.07	$29.07	120,836
2022-10-18	$29.10	$29.63	$29.03	$29.48	$29.48	129,499
2022-10-17	$27.47	$28.68	$27.26	$28.63	$28.63	125,386
2022-10-14	$28.08	$28.38	$27.07	$27.10	$27.10	126,357
2022-10-13	$26.69	$27.95	$26.49	$27.91	$27.91	126,785
2022-10-12	$27.40	$27.40	$26.60	$27.04	$27.04	106,611
2022-10-11	$26.80	$27.47	$26.38	$27.41	$27.41	127,302
2022-10-10	$27.40	$27.85	$26.82	$26.87	$26.87	103,569
2022-10-07	$27.92	$28.01	$27.09	$27.35	$27.35	126,714
2022-10-06	$28.35	$28.94	$28.02	$28.18	$28.18	123,714
2022-10-05	$27.94	$28.63	$27.41	$28.50	$28.50	177,994
2022-10-04	$27.57	$28.57	$27.57	$28.54	$28.54	102,369
2022-10-03	$26.67	$27.41	$26.44	$27.11	$27.11	131,064
2022-09-30	$25.89	$26.74	$25.49	$26.23	$26.23	254,083
2022-09-29	$26.39	$26.39	$25.42	$25.85	$25.85	173,117
2022-09-28	$26.04	$27.02	$26.00	$26.75	$26.75	130,535
2022-09-27	$26.03	$26.27	$25.43	$25.87	$25.87	172,675
2022-09-26	$25.75	$26.70	$25.50	$25.75	$25.75	114,310
2022-09-23	$27.01	$27.22	$25.66	$26.12	$26.12	139,629
2022-09-22	$28.30	$28.30	$27.09	$27.42	$27.42	162,584
2022-09-21	$28.42	$29.12	$28.02	$28.38	$28.38	166,737
2022-09-20	$28.70	$28.70	$27.91	$28.30	$28.30	133,615
2022-09-19	$28.49	$28.89	$27.07	$28.73	$28.73	126,471
2022-09-16	$28.23	$28.76	$27.83	$28.66	$28.66	386,439
2022-09-15	$28.56	$29.08	$28.28	$28.54	$28.54	116,633
2022-09-14	$29.15	$29.49	$28.45	$28.89	$28.89	131,375
2022-09-13	$27.83	$29.33	$27.75	$29.30	$29.30	194,177
2022-09-12	$30.05	$30.05	$26.74	$28.67	$28.67	458,404
2022-09-09	$31.55	$31.71	$30.10	$30.35	$30.35	375,230
2022-09-08	$29.98	$31.47	$29.76	$31.46	$31.46	181,857
2022-09-07	$29.41	$30.42	$29.41	$30.21	$30.21	151,963
2022-09-06	$29.05	$29.62	$28.83	$29.59	$29.59	184,679
2022-09-02	$29.51	$29.82	$28.75	$29.15	$29.15	102,089
2022-09-01	$28.96	$29.34	$28.72	$29.18	$29.18	119,372
2022-08-31	$28.97	$29.31	$28.59	$29.26	$29.26	101,478
2022-08-30	$30.35	$30.35	$28.63	$28.73	$28.73	198,433
2022-08-29	$29.79	$30.78	$29.79	$30.33	$30.33	106,372
2022-08-26	$30.56	$30.81	$30.26	$30.38	$30.38	168,127
2022-08-25	$30.65	$30.67	$30.14	$30.61	$30.61	153,616
2022-08-24	$29.80	$30.53	$29.64	$30.47	$30.47	178,147
2022-08-23	$29.35	$30.22	$29.23	$29.96	$29.96	193,125
2022-08-22	$29.68	$29.77	$29.10	$29.44	$29.44	198,047
2022-08-19	$29.98	$30.53	$29.66	$30.21	$30.21	222,425
2022-08-18	$29.83	$30.15	$29.36	$29.90	$29.90	179,862
2022-08-17	$30.85	$30.85	$29.40	$29.70	$29.70	237,246
2022-08-16	$30.07	$30.91	$29.71	$30.70	$30.70	197,450
2022-08-15	$28.58	$30.51	$28.51	$30.47	$30.47	389,261
2022-08-12	$29.49	$29.49	$28.37	$28.79	$28.79	503,478
2022-08-11	$30.17	$30.17	$29.11	$29.21	$29.21	286,456
2022-08-10	$29.37	$30.00	$29.33	$29.70	$29.70	184,820
2022-08-09	$29.16	$29.83	$28.28	$28.96	$28.96	239,155
2022-08-08	$27.54	$30.26	$26.48	$29.50	$29.50	473,289
2022-08-05	$24.19	$27.07	$24.11	$26.96	$26.96	273,520
2022-08-04	$23.50	$23.97	$23.28	$23.63	$23.63	156,211
2022-08-03	$23.63	$23.63	$23.19	$23.45	$23.45	89,623
2022-08-02	$23.38	$23.85	$23.18	$23.39	$23.39	69,849
2022-08-01	$23.48	$23.66	$23.06	$23.57	$23.57	109,534
2022-07-29	$23.23	$23.91	$23.06	$23.78	$23.78	165,799
2022-07-28	$22.64	$23.48	$22.51	$23.35	$23.35	158,799
2022-07-27	$22.12	$22.54	$21.98	$22.36	$22.36	95,992
2022-07-26	$21.98	$22.21	$21.73	$22.10	$22.10	100,755
2022-07-25	$22.43	$22.77	$21.87	$22.18	$22.18	96,783
2022-07-22	$22.79	$23.03	$21.98	$22.20	$22.20	131,394
2022-07-21	$22.14	$22.88	$21.92	$22.86	$22.86	134,735
2022-07-20	$22.18	$22.74	$22.11	$22.51	$22.51	129,459
2022-07-19	$21.53	$22.45	$21.53	$22.13	$22.13	128,066
2022-07-18	$20.93	$21.41	$20.74	$21.19	$21.19	146,181
2022-07-15	$20.46	$20.97	$19.76	$20.78	$20.78	166,928
2022-07-14	$19.02	$19.97	$18.89	$19.90	$19.90	146,085
2022-07-13	$19.70	$19.70	$19.24	$19.47	$19.47	104,416
2022-07-12	$19.80	$20.30	$19.57	$19.68	$19.68	134,397
2022-07-11	$20.42	$20.43	$19.81	$19.98	$19.98	108,028
2022-07-08	$20.97	$21.00	$20.17	$20.60	$20.60	186,138
2022-07-07	$20.69	$21.24	$20.34	$20.77	$20.77	325,802
2022-07-06	$20.57	$20.64	$20.01	$20.37	$20.37	85,551
2022-07-05	$20.44	$20.55	$19.35	$20.49	$20.49	139,412
2022-07-01	$20.83	$21.17	$20.07	$20.58	$20.58	238,235
2022-06-30	$19.89	$20.99	$19.79	$20.94	$20.94	158,433
2022-06-29	$20.54	$20.73	$19.83	$20.34	$20.34	141,154
2022-06-28	$21.13	$21.28	$20.39	$20.42	$20.42	132,459
2022-06-27	$20.95	$21.50	$20.68	$21.03	$21.03	290,043
2022-06-24	$19.80	$20.75	$19.77	$20.75	$20.75	441,927
2022-06-23	$19.09	$19.52	$19.06	$19.50	$19.50	188,356
2022-06-22	$19.19	$19.83	$19.02	$19.16	$19.16	229,725
2022-06-21	$19.69	$20.58	$19.30	$19.62	$19.62	268,198
2022-06-17	$19.70	$19.98	$19.30	$19.54	$19.54	440,376
2022-06-16	$21.02	$21.12	$19.26	$19.50	$19.50	247,843
2022-06-15	$21.53	$21.84	$20.99	$21.51	$21.51	179,232
2022-06-14	$21.29	$21.55	$20.83	$21.10	$21.10	135,812
2022-06-13	$21.95	$22.18	$21.21	$21.36	$21.36	195,732
2022-06-10	$23.02	$23.05	$22.38	$22.63	$22.63	121,659
2022-06-09	$23.35	$23.70	$23.17	$23.28	$23.28	135,797
2022-06-08	$24.36	$24.36	$23.54	$23.58	$23.58	194,028
2022-06-07	$23.12	$24.40	$22.82	$24.33	$24.33	181,384
2022-06-06	$23.00	$23.44	$22.96	$23.24	$23.24	154,675
2022-06-03	$23.14	$23.19	$22.73	$22.90	$22.90	133,653
2022-06-02	$22.77	$23.43	$22.70	$23.18	$23.18	281,139
2022-06-01	$23.00	$23.02	$22.24	$22.70	$22.70	157,914
2022-05-31	$23.30	$23.30	$22.67	$22.99	$22.99	289,687
2022-05-27	$22.81	$23.65	$22.80	$23.45	$23.45	156,899
2022-05-26	$22.24	$23.04	$22.24	$22.77	$22.77	229,814
2022-05-25	$21.38	$22.17	$21.38	$22.00	$22.00	228,317
2022-05-24	$21.55	$21.88	$21.16	$21.54	$21.54	217,380
2022-05-23	$21.80	$22.26	$21.45	$21.85	$21.85	194,401
2022-05-20	$22.92	$22.92	$21.34	$21.75	$21.75	182,409
2022-05-19	$22.07	$22.96	$21.76	$22.64	$22.64	201,879
2022-05-18	$22.41	$24.44	$22.38	$22.49	$22.49	354,590
2022-05-17	$22.96	$23.34	$22.33	$22.50	$22.50	185,649
2022-05-16	$21.70	$22.67	$21.41	$22.54	$22.54	248,701
2022-05-13	$21.68	$22.04	$21.18	$21.70	$21.70	243,593
2022-05-12	$20.72	$21.47	$20.45	$21.06	$21.06	320,619
2022-05-11	$20.74	$21.89	$20.23	$20.87	$20.87	516,155
2022-05-10	$20.70	$21.02	$19.51	$19.87	$19.87	619,693
2022-05-09	$23.55	$23.55	$20.42	$20.73	$20.73	965,457
2022-05-06	$25.68	$26.21	$23.28	$24.13	$24.13	542,541
2022-05-05	$27.28	$27.29	$25.79	$26.20	$26.20	221,618
2022-05-04	$26.06	$27.59	$26.06	$27.52	$27.52	189,076
2022-05-03	$25.95	$26.40	$25.83	$26.14	$26.14	198,256
2022-05-02	$25.71	$26.01	$25.11	$25.87	$25.87	376,848
2022-04-29	$26.15	$26.66	$25.70	$25.81	$25.81	240,194
2022-04-28	$25.79	$26.32	$25.08	$26.22	$26.22	234,003
2022-04-27	$25.91	$26.08	$25.59	$25.70	$25.70	203,527
2022-04-26	$28.68	$28.68	$26.11	$26.16	$26.16	385,120
2022-04-25	$26.15	$26.45	$25.61	$26.45	$26.45	218,608
2022-04-22	$26.57	$27.17	$26.16	$26.42	$26.42	192,977
2022-04-21	$27.78	$27.92	$26.39	$26.63	$26.63	186,857
2022-04-20	$27.92	$27.96	$27.50	$27.61	$27.61	93,763
2022-04-19	$27.33	$27.81	$27.21	$27.62	$27.62	265,389
2022-04-18	$27.71	$28.43	$27.51	$27.58	$27.58	265,402
2022-04-14	$27.12	$28.15	$27.01	$27.84	$27.84	240,285
2022-04-13	$26.90	$27.17	$26.74	$26.96	$26.96	167,570
2022-04-12	$26.24	$26.90	$26.24	$26.73	$26.73	161,284
2022-04-11	$25.71	$26.24	$25.58	$26.03	$26.03	214,850
2022-04-08	$26.09	$26.40	$25.86	$25.90	$25.90	197,093
2022-04-07	$26.14	$26.32	$25.39	$26.11	$26.11	290,798
2022-04-06	$26.35	$26.65	$26.13	$26.18	$26.18	252,574
2022-04-05	$26.83	$26.99	$26.36	$26.55	$26.55	172,643
2022-04-04	$27.25	$27.35	$26.27	$26.90	$26.90	251,688
2022-04-01	$26.41	$27.22	$26.40	$27.19	$27.19	337,853
2022-03-31	$26.24	$26.53	$26.15	$26.18	$26.18	244,901
2022-03-30	$26.30	$26.96	$26.20	$26.40	$26.40	287,825
2022-03-29	$25.81	$26.49	$25.70	$26.28	$26.28	238,638
2022-03-28	$25.32	$25.68	$24.86	$25.68	$25.68	245,127
2022-03-25	$25.22	$25.70	$24.93	$25.12	$25.12	548,181
2022-03-24	$24.41	$25.32	$24.16	$25.27	$25.27	556,280
2022-03-23	$25.00	$25.02	$24.02	$24.26	$24.26	283,788
2022-03-22	$25.90	$26.22	$25.06	$25.14	$25.14	365,056
2022-03-21	$26.05	$26.83	$25.56	$25.80	$25.80	485,435
2022-03-18	$25.63	$26.89	$25.54	$25.56	$25.56	1,959,345
2022-03-17	$26.70	$27.36	$26.43	$26.89	$26.89	307,813
2022-03-16	$26.69	$27.31	$26.02	$26.62	$26.62	399,676
2022-03-15	$25.81	$26.56	$25.71	$26.47	$26.47	283,465
2022-03-14	$26.81	$26.86	$25.51	$25.59	$25.59	250,292
2022-03-11	$27.02	$27.20	$26.63	$26.74	$26.74	204,012
2022-03-10	$26.07	$27.03	$25.87	$26.91	$26.91	224,720
2022-03-09	$26.84	$26.99	$26.24	$26.38	$26.38	231,600
2022-03-08	$26.05	$26.71	$25.95	$26.28	$26.28	392,237
2022-03-07	$26.22	$26.39	$25.27	$25.83	$25.83	296,497
2022-03-04	$26.28	$26.44	$25.61	$25.90	$25.90	246,998
2022-03-03	$25.77	$26.71	$25.77	$26.66	$26.66	288,706
2022-03-02	$25.52	$26.09	$25.50	$25.63	$25.63	388,987
2022-03-01	$26.90	$26.91	$25.11	$25.25	$25.25	397,023
2022-02-28	$27.30	$27.56	$26.32	$26.76	$26.76	480,986
2022-02-25	$27.05	$27.60	$26.41	$27.40	$27.40	230,539
2022-02-24	$25.42	$26.98	$25.20	$26.92	$26.92	426,701
2022-02-23	$28.40	$28.40	$25.82	$25.99	$25.99	423,003
2022-02-22	$26.85	$28.43	$26.82	$27.93	$27.93	547,778
2022-02-18	$27.38	$27.68	$26.93	$27.05	$27.05	284,230
2022-02-17	$27.73	$27.95	$27.09	$27.41	$27.41	196,262
2022-02-16	$27.56	$28.42	$27.55	$28.04	$28.04	286,447
2022-02-15	$26.90	$28.03	$26.90	$27.67	$27.67	614,742
2022-02-14	$26.16	$27.01	$26.04	$26.54	$26.54	409,956
2022-02-11	$25.96	$26.51	$25.35	$25.90	$25.90	335,410
2022-02-10	$26.65	$27.23	$25.79	$25.94	$25.94	342,415
2022-02-09	$27.46	$27.89	$26.66	$26.93	$26.93	349,655
2022-02-08	$26.36	$27.41	$26.36	$27.16	$27.16	486,278
2022-02-07	$27.11	$27.19	$26.26	$26.46	$26.46	374,502
2022-02-04	$26.25	$27.24	$25.35	$26.48	$26.48	446,606
2022-02-03	$25.68	$26.36	$25.37	$25.37	$25.37	279,176
2022-02-02	$26.93	$27.50	$25.87	$25.90	$25.90	306,930
2022-02-01	$26.34	$26.97	$26.00	$26.91	$26.91	425,431
2022-01-31	$26.05	$27.48	$26.05	$26.24	$26.24	1,208,724
2022-01-28	$25.20	$26.36	$24.82	$26.34	$26.34	458,462
2022-01-27	$25.54	$27.64	$25.14	$25.27	$25.27	414,714
2022-01-26	$26.25	$26.98	$25.00	$25.31	$25.31	536,559
2022-01-25	$24.23	$25.91	$24.23	$25.81	$25.81	741,617
2022-01-24	$22.31	$24.95	$22.31	$24.87	$24.87	479,172
2022-01-21	$23.31	$24.01	$22.93	$22.96	$22.96	414,104
2022-01-20	$23.96	$24.98	$23.47	$23.57	$23.57	404,678
2022-01-19	$25.05	$25.16	$23.75	$23.79	$23.79	306,333
2022-01-18	$26.60	$26.60	$25.05	$25.10	$25.10	196,371
2022-01-14	$26.27	$26.91	$25.83	$26.71	$26.71	301,399
2022-01-13	$27.40	$27.67	$26.51	$26.62	$26.62	251,148
2022-01-12	$28.08	$28.82	$26.97	$27.24	$27.24	469,558
2022-01-11	$27.65	$27.84	$27.00	$27.79	$27.79	317,985
2022-01-10	$28.19	$28.87	$27.35	$27.70	$27.70	308,114
2022-01-07	$28.81	$28.91	$28.24	$28.58	$28.58	184,471
2022-01-06	$28.26	$28.41	$27.56	$28.26	$28.26	215,354
2022-01-05	$29.73	$29.81	$28.10	$28.14	$28.14	150,545
2022-01-04	$30.11	$30.23	$29.37	$29.72	$29.72	161,459
2022-01-03	$29.46	$30.30	$29.46	$30.00	$30.00	167,779
2021-12-31	$29.38	$29.82	$29.04	$29.41	$29.41	196,787
2021-12-30	$30.40	$30.50	$29.42	$29.52	$29.52	173,923
2021-12-29	$29.93	$30.43	$29.69	$30.00	$30.00	483,487
2021-12-28	$29.95	$30.12	$29.41	$29.94	$29.94	301,358
2021-12-27	$29.45	$30.08	$29.12	$30.00	$30.00	217,803
2021-12-23	$29.21	$30.01	$28.94	$29.34	$29.34	191,579
2021-12-22	$28.80	$29.35	$28.20	$29.17	$29.17	263,289
2021-12-21	$28.94	$28.97	$28.44	$28.73	$28.73	310,371
2021-12-20	$29.25	$29.42	$28.10	$28.85	$28.85	231,090
2021-12-17	$31.50	$31.64	$29.85	$29.92	$29.92	418,546
2021-12-16	$33.70	$33.98	$31.43	$31.58	$31.58	268,208
2021-12-15	$33.50	$33.61	$32.60	$33.46	$33.46	440,007
2021-12-14	$33.23	$33.75	$32.92	$33.42	$33.42	312,029
2021-12-13	$32.95	$33.46	$32.70	$33.30	$33.30	206,857
2021-12-10	$32.50	$33.00	$31.90	$32.82	$32.82	441,638
2021-12-09	$33.34	$33.69	$32.31	$32.38	$32.38	228,344
2021-12-08	$33.60	$33.61	$33.18	$33.46	$33.46	129,238
2021-12-07	$34.43	$34.54	$33.49	$33.61	$33.61	155,574
2021-12-06	$33.45	$33.84	$32.69	$33.50	$33.50	295,311
2021-12-03	$34.29	$34.35	$32.72	$32.88	$32.88	213,594
2021-12-02	$34.75	$35.21	$34.00	$34.14	$34.14	229,566
2021-12-01	$35.34	$35.88	$34.16	$34.71	$34.71	384,201
2021-11-30	$35.77	$35.98	$33.93	$34.54	$34.54	287,443
2021-11-29	$36.49	$36.92	$35.71	$35.96	$35.96	352,373
2021-11-26	$35.43	$36.15	$35.30	$35.98	$35.98	183,310
2021-11-24	$37.07	$37.63	$36.50	$36.75	$36.75	210,385
2021-11-23	$38.17	$38.17	$35.03	$37.06	$37.06	396,644
2021-11-22	$39.38	$39.72	$38.28	$39.12	$39.12	218,391
2021-11-19	$38.30	$40.00	$38.30	$39.23	$39.23	216,509
2021-11-18	$40.59	$40.59	$39.18	$39.83	$39.83	129,975
2021-11-17	$40.13	$40.78	$39.61	$39.90	$39.90	87,181
2021-11-16	$40.36	$40.73	$39.75	$40.53	$40.53	179,440
2021-11-15	$40.83	$40.90	$39.79	$40.47	$40.47	123,110
2021-11-12	$41.20	$41.33	$40.32	$40.73	$40.73	99,656
2021-11-11	$40.96	$41.42	$40.55	$40.93	$40.93	116,011
2021-11-10	$41.05	$41.67	$40.43	$41.00	$41.00	106,080
2021-11-09	$42.05	$42.22	$40.96	$41.23	$41.23	162,691
2021-11-08	$44.99	$44.99	$41.80	$42.15	$42.15	356,559
2021-11-05	$40.99	$42.36	$40.99	$41.43	$41.43	205,373
2021-11-04	$38.87	$40.65	$38.65	$40.55	$40.55	199,039
2021-11-03	$37.30	$38.77	$37.16	$38.65	$38.65	160,902
2021-11-02	$37.35	$37.50	$36.53	$37.26	$37.26	138,260
2021-11-01	$35.86	$37.63	$35.69	$36.92	$36.92	178,361
2021-10-29	$35.33	$36.24	$35.25	$35.61	$35.61	203,933
2021-10-28	$34.53	$35.40	$34.51	$35.22	$35.22	125,292
2021-10-27	$35.43	$35.91	$34.20	$34.28	$34.28	89,880
2021-10-26	$34.63	$35.66	$33.86	$35.60	$35.60	217,858
2021-10-25	$33.98	$34.49	$33.67	$34.28	$34.28	210,399
2021-10-22	$34.45	$34.62	$33.91	$34.22	$34.22	134,091
2021-10-21	$34.49	$34.88	$34.21	$34.38	$34.38	126,066
2021-10-20	$34.70	$34.72	$34.38	$34.50	$34.50	157,239
2021-10-19	$35.00	$35.40	$34.48	$34.68	$34.68	127,848
2021-10-18	$34.68	$34.98	$34.46	$34.69	$34.69	76,841
2021-10-15	$35.17	$35.69	$34.67	$34.74	$34.74	200,646
2021-10-14	$34.15	$34.79	$34.15	$34.75	$34.75	81,015
2021-10-13	$34.17	$34.28	$33.40	$33.82	$33.82	93,186
2021-10-12	$33.67	$34.23	$33.42	$33.98	$33.98	115,808
2021-10-11	$33.94	$34.05	$33.07	$33.62	$33.62	47,603
2021-10-08	$34.23	$34.29	$33.32	$33.77	$33.77	51,420
2021-10-07	$33.78	$34.46	$33.78	$34.10	$34.10	166,763
2021-10-06	$33.27	$33.55	$32.75	$33.50	$33.50	93,212
2021-10-05	$33.61	$34.13	$33.31	$33.61	$33.61	92,691
2021-10-04	$33.40	$33.87	$33.03	$33.58	$33.58	129,916
2021-10-01	$33.69	$33.72	$32.66	$33.47	$33.47	218,947
2021-09-30	$34.49	$35.00	$33.27	$33.37	$33.37	185,366
2021-09-29	$33.00	$34.70	$32.79	$34.35	$34.35	104,197
2021-09-28	$34.71	$34.73	$33.85	$34.20	$34.20	92,533
2021-09-27	$33.87	$35.11	$33.87	$34.69	$34.69	114,964
2021-09-24	$33.65	$33.97	$33.51	$33.80	$33.80	54,217
2021-09-23	$33.08	$33.92	$32.69	$33.68	$33.68	116,392
2021-09-22	$32.93	$33.37	$32.63	$32.87	$32.87	86,668
2021-09-21	$33.46	$33.46	$32.38	$32.57	$32.57	146,645
2021-09-20	$32.99	$33.67	$32.34	$33.25	$33.25	129,262
2021-09-17	$33.67	$34.09	$33.08	$33.81	$33.81	334,904
2021-09-16	$35.00	$35.00	$33.72	$33.88	$33.88	197,116
2021-09-15	$33.68	$35.00	$33.28	$34.93	$34.93	321,219
2021-09-14	$34.18	$34.18	$33.44	$33.60	$33.60	98,611
2021-09-13	$33.89	$34.36	$33.60	$33.95	$33.95	85,213
2021-09-10	$33.95	$34.47	$33.44	$33.60	$33.60	123,557
2021-09-09	$33.67	$34.20	$33.38	$33.81	$33.81	191,013
2021-09-08	$33.49	$33.82	$33.30	$33.60	$33.60	181,650
2021-09-07	$34.00	$34.25	$33.51	$33.57	$33.57	114,863
2021-09-03	$34.39	$34.78	$33.81	$34.00	$34.00	168,347
2021-09-02	$33.49	$34.56	$33.39	$34.49	$34.49	116,876
2021-09-01	$33.73	$33.93	$33.02	$33.30	$33.30	90,587
2021-08-31	$33.76	$33.81	$33.16	$33.47	$33.47	124,550
2021-08-30	$33.65	$33.68	$33.25	$33.56	$33.56	88,743
2021-08-27	$32.73	$33.79	$32.73	$33.45	$33.45	233,393
2021-08-26	$33.25	$33.62	$32.50	$32.71	$32.71	234,364
2021-08-25	$33.37	$33.92	$33.02	$33.09	$33.09	222,387
2021-08-24	$32.68	$33.43	$32.68	$33.37	$33.37	88,833
2021-08-23	$33.14	$33.37	$32.49	$32.52	$32.52	96,688
2021-08-20	$32.28	$33.10	$32.21	$32.86	$32.86	100,677
2021-08-19	$32.52	$33.01	$32.14	$32.28	$32.28	137,533
2021-08-18	$32.93	$33.75	$32.46	$32.86	$32.86	221,394
2021-08-17	$32.77	$33.32	$32.45	$33.02	$33.02	161,744
2021-08-16	$34.14	$34.14	$32.96	$33.08	$33.08	187,869
2021-08-13	$34.58	$34.59	$34.04	$34.18	$34.18	166,022
2021-08-12	$34.15	$34.53	$33.57	$34.47	$34.47	213,201
2021-08-11	$34.13	$34.39	$33.63	$34.01	$34.01	253,131
2021-08-10	$32.75	$34.10	$32.65	$33.86	$33.86	203,676
2021-08-09	$32.10	$32.86	$31.87	$32.62	$32.62	178,226
2021-08-06	$30.83	$32.07	$29.50	$32.03	$32.03	488,363
2021-08-05	$32.77	$33.46	$32.69	$33.21	$33.21	131,425
2021-08-04	$31.72	$32.75	$31.72	$32.50	$32.50	97,399
2021-08-03	$32.85	$32.93	$32.25	$32.61	$32.61	163,120
2021-08-02	$33.89	$34.80	$32.51	$32.76	$32.76	156,836
2021-07-30	$33.51	$34.19	$33.29	$33.58	$33.58	88,802
2021-07-29	$33.34	$33.99	$33.04	$33.51	$33.51	123,075
2021-07-28	$32.63	$33.65	$32.19	$33.08	$33.08	136,320
2021-07-27	$32.76	$33.04	$31.96	$32.39	$32.39	121,451
2021-07-26	$33.75	$34.27	$32.94	$33.06	$33.06	135,740
2021-07-23	$32.76	$34.38	$32.66	$33.82	$33.82	405,380
2021-07-22	$32.23	$32.97	$31.85	$32.64	$32.64	181,997
2021-07-21	$31.79	$32.49	$31.79	$32.35	$32.35	227,786
2021-07-20	$30.75	$32.12	$30.67	$31.47	$31.47	231,730
2021-07-19	$30.41	$31.04	$29.98	$30.60	$30.60	206,292
2021-07-16	$31.26	$31.80	$30.59	$30.78	$30.78	333,617
2021-07-15	$30.50	$31.14	$30.36	$30.98	$30.98	302,513
2021-07-14	$30.82	$31.00	$30.09	$30.69	$30.69	247,366
2021-07-13	$30.76	$30.93	$30.30	$30.50	$30.50	145,151
2021-07-12	$30.50	$30.90	$29.98	$30.82	$30.82	127,543
2021-07-09	$30.47	$30.96	$30.21	$30.77	$30.77	108,904
2021-07-08	$29.92	$30.46	$29.39	$29.98	$29.98	177,188
2021-07-07	$30.59	$31.00	$30.15	$30.56	$30.56	114,440
2021-07-06	$31.33	$31.52	$29.76	$30.65	$30.65	118,973
2021-07-02	$31.70	$31.70	$31.10	$31.27	$31.27	121,492
2021-07-01	$31.73	$31.91	$31.02	$31.45	$31.45	102,875
2021-06-30	$30.91	$32.11	$30.76	$31.40	$31.40	233,520
2021-06-29	$31.67	$31.67	$30.33	$30.91	$30.91	184,972
2021-06-28	$31.13	$31.13	$30.16	$30.74	$30.74	219,965
2021-06-25	$31.61	$32.17	$31.03	$31.12	$31.12	918,265
2021-06-24	$30.52	$31.40	$30.37	$31.34	$31.34	318,759
2021-06-23	$30.92	$30.92	$29.89	$30.28	$30.28	229,830
2021-06-22	$30.51	$30.60	$29.66	$30.44	$30.44	138,990
2021-06-21	$29.45	$30.73	$29.45	$30.45	$30.45	284,569
2021-06-18	$31.23	$31.73	$28.92	$29.06	$29.06	447,932
2021-06-17	$34.14	$34.34	$32.37	$32.43	$32.43	487,499
2021-06-16	$33.82	$34.13	$33.57	$34.08	$34.08	283,643
2021-06-15	$33.74	$33.94	$33.41	$33.87	$33.87	185,305
2021-06-14	$33.00	$33.73	$32.85	$33.66	$33.66	210,613
2021-06-11	$32.98	$32.99	$32.60	$32.95	$32.95	175,132
2021-06-10	$33.89	$34.00	$32.37	$32.66	$32.66	664,911
2021-06-09	$33.64	$33.74	$33.11	$33.70	$33.70	183,843
2021-06-08	$33.30	$33.66	$33.03	$33.54	$33.54	155,881
2021-06-07	$33.25	$33.60	$33.13	$33.25	$33.25	368,255
2021-06-04	$33.34	$33.66	$32.75	$33.29	$33.29	180,203
2021-06-03	$32.71	$33.34	$32.34	$33.20	$33.20	149,837
2021-06-02	$32.99	$32.99	$32.34	$32.73	$32.73	147,174
2021-06-01	$32.50	$33.17	$32.37	$32.78	$32.78	135,096
2021-05-28	$32.29	$32.44	$31.90	$32.21	$32.21	223,943
2021-05-27	$32.03	$32.47	$31.68	$32.38	$32.38	328,986
2021-05-26	$31.37	$32.20	$31.30	$31.70	$31.70	219,269
2021-05-25	$31.39	$31.86	$31.08	$31.28	$31.28	282,879
2021-05-24	$31.45	$31.60	$31.25	$31.39	$31.39	137,293
2021-05-21	$31.48	$31.59	$30.94	$31.34	$31.34	150,959
2021-05-20	$31.34	$31.81	$30.95	$31.19	$31.19	170,031
2021-05-19	$30.92	$31.39	$30.44	$31.34	$31.34	369,096
2021-05-18	$31.45	$31.83	$31.25	$31.33	$31.33	202,889
2021-05-17	$31.09	$31.57	$30.80	$31.53	$31.53	162,508
2021-05-14	$30.74	$31.23	$30.40	$31.12	$31.12	128,832
2021-05-13	$29.87	$30.67	$29.76	$30.35	$30.35	206,661
2021-05-12	$31.03	$31.36	$29.77	$29.98	$29.98	478,575
2021-05-11	$31.00	$31.94	$30.75	$31.15	$31.15	316,860
2021-05-10	$31.08	$31.71	$30.88	$31.46	$31.46	291,551
2021-05-07	$31.75	$31.81	$29.84	$30.95	$30.95	608,233
2021-05-06	$33.01	$33.02	$31.62	$32.48	$32.48	430,352
2021-05-05	$32.85	$32.98	$32.09	$32.88	$32.88	240,061
2021-05-04	$32.13	$32.80	$31.78	$32.61	$32.61	257,250
2021-05-03	$32.12	$32.76	$31.81	$32.26	$32.26	243,086
2021-04-30	$31.78	$31.90	$31.50	$31.73	$31.73	352,668
2021-04-29	$32.00	$32.00	$31.34	$31.83	$31.83	265,138
2021-04-28	$31.31	$31.85	$31.12	$31.65	$31.65	188,305
2021-04-27	$31.42	$31.42	$30.87	$31.15	$31.15	246,913
2021-04-26	$31.10	$31.72	$31.00	$31.33	$31.33	232,864
2021-04-23	$30.51	$31.08	$30.34	$30.86	$30.86	206,494
2021-04-22	$30.45	$30.79	$30.16	$30.31	$30.31	237,253
2021-04-21	$30.00	$30.51	$29.78	$30.38	$30.38	156,739
2021-04-20	$30.19	$30.19	$29.59	$30.00	$30.00	254,271
2021-04-19	$30.62	$30.70	$29.92	$30.20	$30.20	192,822
2021-04-16	$30.20	$30.74	$29.64	$30.62	$30.62	326,390
2021-04-15	$30.23	$30.25	$29.47	$29.99	$29.99	215,171
2021-04-14	$29.63	$30.40	$29.56	$29.92	$29.92	175,427
2021-04-13	$30.11	$30.35	$29.38	$29.60	$29.60	250,958
2021-04-12	$30.10	$30.34	$29.82	$30.22	$30.22	185,726
2021-04-09	$30.00	$30.32	$29.88	$30.13	$30.13	205,469
2021-04-08	$30.01	$30.25	$29.55	$29.86	$29.86	209,130
2021-04-07	$29.85	$30.44	$29.73	$30.02	$30.02	476,631
2021-04-06	$29.97	$30.50	$29.49	$29.85	$29.85	294,849
2021-04-05	$30.14	$30.45	$29.81	$30.12	$30.12	284,980
2021-04-01	$30.10	$30.30	$29.02	$29.85	$29.85	376,485
2021-03-31	$30.22	$30.84	$29.58	$29.88	$29.88	533,824
2021-03-30	$28.24	$30.03	$28.21	$30.02	$30.02	295,747
2021-03-29	$29.17	$29.34	$28.05	$28.24	$28.24	354,166
2021-03-26	$27.00	$29.20	$26.86	$29.17	$29.17	634,822
2021-03-25	$26.53	$26.59	$25.41	$26.50	$26.50	545,844
2021-03-24	$27.48	$27.99	$26.72	$26.77	$26.77	580,978
2021-03-23	$28.56	$28.62	$26.73	$27.17	$27.17	550,063
2021-03-22	$29.14	$29.34	$28.00	$28.60	$28.60	782,357
2021-03-19	$30.58	$30.70	$29.30	$29.36	$29.36	1,956,902
2021-03-18	$32.62	$34.24	$32.51	$32.75	$32.75	356,633
2021-03-17	$32.35	$32.80	$31.93	$32.49	$32.49	230,663
2021-03-16	$32.88	$32.95	$31.64	$32.39	$32.39	242,039
2021-03-15	$33.34	$33.77	$32.68	$33.12	$33.12	395,859
2021-03-12	$31.81	$32.97	$31.56	$32.79	$32.79	291,235
2021-03-11	$30.95	$31.68	$30.73	$31.56	$31.56	269,358
2021-03-10	$29.41	$30.85	$29.29	$30.73	$30.73	249,596
2021-03-09	$29.00	$29.32	$28.67	$29.21	$29.21	226,567
2021-03-08	$28.81	$29.35	$28.43	$28.65	$28.65	234,032
2021-03-05	$29.14	$29.68	$27.25	$28.71	$28.71	284,887
2021-03-04	$29.98	$30.34	$27.90	$28.59	$28.59	491,326
2021-03-03	$29.55	$30.79	$29.55	$29.95	$29.95	502,056
2021-03-02	$30.38	$30.79	$29.41	$29.55	$29.55	248,958
2021-03-01	$29.61	$30.60	$29.55	$30.29	$30.29	260,701
2021-02-26	$29.89	$29.89	$28.31	$28.94	$28.94	419,303
2021-02-25	$30.64	$30.75	$29.92	$29.99	$29.99	399,591
2021-02-24	$29.31	$30.68	$29.31	$30.64	$30.64	381,343
2021-02-23	$28.89	$29.49	$27.60	$29.17	$29.17	589,702
2021-02-22	$27.29	$29.60	$27.21	$29.03	$29.03	682,417
2021-02-19	$27.10	$27.71	$26.93	$27.39	$27.39	272,140
2021-02-18	$27.10	$27.30	$26.54	$26.90	$26.90	224,485
2021-02-17	$26.51	$27.33	$26.26	$27.21	$27.21	348,622
2021-02-16	$28.10	$28.10	$26.67	$26.88	$26.88	380,719
2021-02-12	$27.33	$27.81	$26.11	$27.74	$27.74	550,203
2021-02-11	$27.42	$27.82	$26.69	$27.09	$27.09	511,096
2021-02-10	$28.01	$28.26	$27.26	$27.49	$27.49	425,514
2021-02-09	$28.50	$28.51	$27.57	$28.01	$28.01	458,512
2021-02-08	$29.50	$29.58	$28.13	$28.48	$28.48	557,928
2021-02-05	$31.00	$31.00	$28.18	$29.17	$29.17	484,209
2021-02-04	$30.05	$30.86	$29.54	$30.66	$30.66	348,351
2021-02-03	$30.55	$30.92	$29.67	$29.95	$29.95	396,754
2021-02-02	$29.59	$29.98	$29.05	$29.79	$29.79	1,550,000
2021-02-01	$29.30	$29.46	$28.33	$29.10	$29.10	514,679
2021-01-29	$29.47	$29.47	$28.05	$28.42	$28.42	412,027
2021-01-28	$29.87	$30.03	$29.29	$29.40	$29.40	317,396
2021-01-27	$29.48	$30.07	$28.52	$29.43	$29.43	401,820
2021-01-26	$31.37	$31.37	$30.37	$30.43	$30.43	252,603
2021-01-25	$31.67	$32.00	$28.41	$31.18	$31.18	1,162,523
2021-01-22	$32.16	$32.45	$31.51	$32.00	$32.00	467,352
2021-01-21	$33.73	$33.84	$32.41	$32.46	$32.46	369,030
2021-01-20	$34.37	$34.37	$33.08	$33.57	$33.57	281,187
2021-01-19	$35.00	$36.10	$33.75	$34.22	$34.22	735,711
2021-01-15	$34.12	$34.92	$33.53	$34.44	$34.44	402,774
2021-01-14	$34.86	$35.55	$34.35	$34.41	$34.41	1,028,210
2021-01-13	$35.75	$35.87	$34.00	$34.27	$34.27	387,912
2021-01-12	$34.56	$36.58	$34.05	$35.74	$35.74	240,382
2021-01-11	$33.47	$34.39	$32.88	$34.21	$34.21	215,592
2021-01-08	$33.81	$34.40	$32.60	$33.58	$33.58	289,568
2021-01-07	$32.75	$33.91	$32.30	$33.68	$33.68	328,985
2021-01-06	$29.31	$33.22	$29.31	$32.28	$32.28	549,376
2021-01-05	$27.69	$29.40	$27.69	$29.06	$29.06	240,857
2021-01-04	$30.03	$30.17	$27.56	$27.72	$27.72	234,852
2020-12-31	$28.93	$29.49	$28.77	$29.11	$29.11	199,711
2020-12-30	$28.00	$29.09	$27.80	$28.95	$28.95	189,436
2020-12-29	$28.35	$28.48	$27.51	$27.86	$27.86	136,585
2020-12-28	$28.06	$28.59	$27.75	$28.30	$28.30	155,422
2020-12-24	$27.99	$28.15	$27.54	$27.63	$27.63	94,610
2020-12-23	$28.21	$28.53	$27.62	$28.07	$28.07	203,987
2020-12-22	$27.68	$28.33	$27.35	$27.81	$27.81	141,650
2020-12-21	$27.64	$28.25	$27.11	$27.42	$27.42	265,976
2020-12-18	$27.04	$28.97	$27.04	$27.77	$27.77	398,399
2020-12-17	$28.83	$28.83	$26.73	$27.37	$27.37	259,731
2020-12-16	$28.22	$28.29	$27.45	$27.69	$27.69	388,133
2020-12-15	$28.05	$28.74	$28.00	$28.15	$28.15	266,788
2020-12-14	$28.48	$29.25	$27.52	$27.83	$27.83	373,497
2020-12-11	$29.20	$29.80	$27.35	$27.70	$27.70	477,122
2020-12-10	$28.90	$29.47	$28.43	$29.11	$29.11	262,241
2020-12-09	$29.57	$29.97	$28.56	$28.92	$28.92	313,715
2020-12-08	$27.74	$29.67	$27.65	$29.34	$29.34	334,102
2020-12-07	$28.02	$28.48	$27.10	$27.82	$27.82	182,937
2020-12-04	$27.17	$29.13	$26.75	$28.08	$28.08	547,776
2020-12-03	$25.13	$26.94	$25.01	$26.44	$26.44	267,860
2020-12-02	$25.04	$25.14	$24.51	$24.91	$24.91	244,138
2020-12-01	$26.70	$26.88	$25.07	$25.08	$25.08	254,324
2020-11-30	$25.85	$26.75	$25.08	$26.30	$26.30	215,827
2020-11-27	$25.92	$25.92	$25.24	$25.71	$25.71	80,589
2020-11-25	$25.79	$25.82	$25.25	$25.64	$25.64	168,338
2020-11-24	$25.92	$26.09	$25.41	$25.95	$25.95	411,137
2020-11-23	$25.42	$26.48	$25.22	$25.30	$25.30	295,763
2020-11-20	$25.43	$25.93	$24.60	$25.22	$25.22	281,532
2020-11-19	$26.10	$26.32	$25.27	$25.58	$25.58	255,139
2020-11-18	$25.72	$27.38	$25.55	$26.15	$26.15	281,692
2020-11-17	$26.20	$26.36	$25.50	$25.60	$25.60	333,387
2020-11-16	$23.98	$27.03	$23.95	$26.15	$26.15	714,462
2020-11-13	$22.91	$23.27	$22.30	$22.56	$22.56	107,861
2020-11-12	$24.32	$24.32	$22.13	$22.58	$22.58	288,797
2020-11-11	$22.24	$24.59	$21.72	$24.06	$24.06	710,015
2020-11-10	$22.01	$22.55	$21.62	$22.00	$22.00	188,435
2020-11-09	$22.00	$22.72	$21.43	$21.68	$21.68	172,286
2020-11-06	$20.78	$21.48	$20.52	$20.77	$20.77	146,844
2020-11-05	$21.04	$21.44	$20.43	$20.50	$20.50	341,324
2020-11-04	$22.15	$22.50	$20.42	$21.02	$21.02	242,742
2020-11-03	$21.71	$22.50	$21.68	$22.41	$22.41	176,803
2020-11-02	$20.77	$21.39	$20.77	$21.39	$21.39	112,548
2020-10-30	$19.92	$20.44	$19.86	$20.38	$20.38	134,154
2020-10-29	$19.51	$20.16	$19.31	$20.06	$20.06	135,016
2020-10-28	$19.85	$20.19	$19.27	$19.48	$19.48	183,298
2020-10-27	$21.21	$21.21	$20.09	$20.28	$20.28	90,016
2020-10-26	$21.22	$21.36	$20.48	$21.12	$21.12	160,351
2020-10-23	$21.10	$21.35	$20.59	$21.23	$21.23	162,034
2020-10-22	$21.55	$21.70	$20.84	$21.12	$21.12	96,500
2020-10-21	$21.00	$21.70	$20.89	$21.42	$21.42	159,320
2020-10-20	$20.79	$21.27	$20.51	$21.01	$21.01	102,467
2020-10-19	$20.60	$21.01	$20.45	$20.63	$20.63	89,334
2020-10-16	$20.45	$20.83	$20.22	$20.40	$20.40	172,422
2020-10-15	$19.76	$20.54	$19.64	$20.51	$20.51	118,168
2020-10-14	$20.25	$20.47	$19.81	$19.88	$19.88	87,934
2020-10-13	$20.08	$20.33	$19.81	$20.25	$20.25	71,000
2020-10-12	$19.93	$20.50	$19.82	$20.21	$20.21	139,597
2020-10-09	$19.54	$19.98	$19.49	$19.91	$19.91	88,457
2020-10-08	$19.90	$20.15	$19.38	$19.68	$19.68	165,067
2020-10-07	$19.12	$19.88	$19.00	$19.74	$19.74	165,438
2020-10-06	$19.04	$19.55	$18.82	$18.93	$18.93	270,900
2020-10-05	$18.70	$19.00	$18.64	$18.84	$18.84	128,210
2020-10-02	$18.09	$18.72	$18.01	$18.52	$18.52	204,827
2020-10-01	$18.31	$18.63	$18.15	$18.40	$18.40	264,445
2020-09-30	$18.71	$18.93	$18.15	$18.20	$18.20	120,103
2020-09-29	$18.50	$18.94	$18.41	$18.64	$18.64	291,142
2020-09-28	$18.38	$18.69	$17.89	$18.57	$18.57	195,358
2020-09-25	$17.49	$18.25	$17.26	$18.10	$18.10	143,071
2020-09-24	$17.43	$17.61	$17.05	$17.32	$17.32	158,410
2020-09-23	$17.59	$17.93	$17.28	$17.38	$17.38	222,261
2020-09-22	$17.47	$17.72	$17.20	$17.64	$17.64	250,083
2020-09-21	$18.08	$18.08	$17.03	$17.47	$17.47	261,766
2020-09-18	$18.55	$19.40	$18.36	$18.36	$18.36	1,632,761
2020-09-17	$18.21	$18.63	$17.54	$17.89	$17.89	336,369
2020-09-16	$18.09	$18.77	$17.94	$18.59	$18.59	889,665
2020-09-15	$18.05	$18.19	$17.84	$17.94	$17.94	248,716
2020-09-14	$17.90	$18.02	$17.66	$17.96	$17.96	158,529
2020-09-11	$17.90	$18.12	$17.63	$17.77	$17.77	168,825
2020-09-10	$18.26	$18.26	$17.53	$17.81	$17.81	355,000
2020-09-09	$18.13	$18.38	$17.95	$18.17	$18.17	204,708
2020-09-08	$18.49	$18.49	$17.92	$17.94	$17.94	211,781
2020-09-04	$18.70	$18.86	$18.10	$18.63	$18.63	206,909
2020-09-03	$19.00	$19.00	$18.14	$18.38	$18.38	206,019
2020-09-02	$19.28	$19.45	$18.88	$18.95	$18.95	183,616
2020-09-01	$18.78	$19.22	$18.40	$19.21	$19.21	198,512
2020-08-31	$18.46	$18.92	$18.13	$18.69	$18.69	305,211
2020-08-28	$17.81	$18.94	$17.69	$18.56	$18.56	549,167
2020-08-27	$17.43	$18.08	$17.37	$17.72	$17.72	365,474
2020-08-26	$17.59	$17.72	$17.03	$17.40	$17.40	575,479
2020-08-25	$18.04	$18.56	$17.44	$17.81	$17.81	483,305
2020-08-24	$18.97	$18.98	$18.40	$18.75	$18.75	235,254
2020-08-21	$19.02	$19.06	$18.41	$18.68	$18.68	542,256
2020-08-20	$19.68	$19.93	$19.10	$19.13	$19.13	268,883
2020-08-19	$19.77	$20.27	$19.77	$19.81	$19.81	162,005
2020-08-18	$20.21	$20.31	$19.39	$19.84	$19.84	549,717
2020-08-17	$19.83	$20.45	$19.58	$20.25	$20.25	251,910
2020-08-14	$20.01	$20.39	$19.38	$19.73	$19.73	345,701
2020-08-13	$20.35	$20.53	$19.84	$19.92	$19.92	389,299
2020-08-12	$21.95	$21.95	$20.44	$20.51	$20.51	263,574
2020-08-11	$21.50	$22.15	$20.83	$21.62	$21.62	216,893
2020-08-10	$19.71	$21.63	$19.58	$21.30	$21.30	451,835
2020-08-07	$19.01	$20.57	$18.92	$19.51	$19.51	413,293
2020-08-06	$18.43	$18.66	$18.26	$18.65	$18.65	123,916
2020-08-05	$17.80	$18.49	$17.76	$18.43	$18.43	171,627
2020-08-04	$17.04	$17.71	$17.04	$17.65	$17.65	158,840
2020-08-03	$16.70	$17.13	$16.39	$17.04	$17.04	250,348
2020-07-31	$16.06	$16.58	$15.93	$16.55	$16.55	184,568
2020-07-30	$15.92	$16.09	$15.53	$16.04	$16.04	201,521
2020-07-29	$16.00	$16.13	$15.81	$16.03	$16.03	105,055
2020-07-28	$16.20	$16.36	$15.79	$15.84	$15.84	116,081
2020-07-27	$16.30	$16.53	$16.01	$16.36	$16.36	183,322
2020-07-24	$16.77	$16.77	$16.22	$16.26	$16.26	225,116
2020-07-23	$16.68	$17.00	$16.44	$16.78	$16.78	234,742
2020-07-22	$16.72	$16.80	$16.18	$16.76	$16.76	325,580
2020-07-21	$17.00	$17.00	$16.26	$16.77	$16.77	153,097
2020-07-20	$16.83	$16.95	$16.57	$16.79	$16.79	131,193
2020-07-17	$16.61	$17.03	$16.48	$16.94	$16.94	195,600
2020-07-16	$16.56	$16.98	$16.16	$16.66	$16.66	149,000
2020-07-15	$16.54	$16.93	$16.41	$16.71	$16.71	413,500
2020-07-14	$16.06	$16.39	$15.98	$16.29	$16.29	144,900
2020-07-13	$16.23	$16.69	$15.83	$16.13	$16.13	146,400
2020-07-10	$15.77	$16.10	$15.71	$16.03	$16.03	139,800
2020-07-09	$16.35	$16.36	$15.46	$15.74	$15.74	215,600
2020-07-08	$16.62	$16.65	$16.04	$16.38	$16.38	150,800
2020-07-07	$17.44	$17.44	$16.47	$16.61	$16.61	307,600
2020-07-06	$17.83	$17.92	$17.39	$17.68	$17.68	242,300
2020-07-02	$17.99	$18.16	$17.42	$17.56	$17.56	177,100
2020-07-01	$17.76	$17.80	$17.08	$17.52	$17.52	293,900
2020-06-30	$17.81	$17.90	$17.25	$17.76	$17.76	354,700
2020-06-29	$17.31	$17.74	$17.09	$17.52	$17.52	241,700
2020-06-26	$17.35	$17.52	$16.96	$17.08	$17.08	443,821
2020-06-25	$17.02	$17.61	$16.97	$17.51	$17.51	344,850
2020-06-24	$17.51	$17.65	$16.77	$17.08	$17.08	313,532
2020-06-23	$17.86	$17.87	$17.48	$17.66	$17.66	150,229
2020-06-22	$17.43	$17.67	$17.03	$17.61	$17.61	226,775
2020-06-19	$18.02	$18.04	$17.34	$17.50	$17.50	379,353
2020-06-18	$17.60	$17.92	$17.01	$17.70	$17.70	271,045
2020-06-17	$18.15	$18.29	$17.62	$17.73	$17.73	303,749
2020-06-16	$18.60	$18.60	$17.42	$18.00	$18.00	579,212
2020-06-15	$16.52	$17.23	$16.31	$17.20	$17.20	664,527
2020-06-12	$16.50	$17.13	$16.35	$16.90	$16.90	788,168
2020-06-11	$16.09	$16.40	$15.63	$16.13	$16.13	1,695,177
2020-06-10	$19.36	$19.36	$18.27	$18.40	$18.40	112,008
2020-06-09	$19.90	$19.90	$18.73	$19.23	$19.23	200,954
2020-06-08	$20.23	$20.92	$19.74	$20.18	$20.18	167,112
2020-06-05	$19.18	$20.21	$18.92	$20.00	$20.00	229,990
2020-06-04	$18.55	$18.90	$17.56	$18.61	$18.61	321,452
2020-06-03	$18.95	$18.98	$18.35	$18.60	$18.60	126,800
2020-06-02	$17.40	$18.74	$17.40	$18.67	$18.67	284,404
2020-06-01	$17.70	$17.98	$17.29	$17.34	$17.34	173,863
2020-05-29	$17.62	$17.86	$16.63	$17.70	$17.70	252,988
2020-05-28	$18.50	$18.50	$17.16	$17.40	$17.40	238,972
2020-05-27	$17.87	$18.36	$16.77	$18.23	$18.23	261,085
2020-05-26	$16.69	$17.60	$16.45	$17.58	$17.58	176,284
2020-05-22	$16.03	$16.21	$15.76	$16.07	$16.07	72,181
2020-05-21	$16.00	$16.47	$15.86	$16.06	$16.06	110,554
2020-05-20	$15.72	$16.21	$15.55	$16.15	$16.15	92,098
2020-05-19	$15.60	$16.02	$15.21	$15.54	$15.54	171,531
2020-05-18	$15.46	$15.94	$15.17	$15.59	$15.59	180,386
2020-05-15	$14.18	$14.97	$14.08	$14.89	$14.89	200,085
2020-05-14	$13.42	$14.32	$12.84	$14.19	$14.19	232,072
2020-05-13	$14.12	$14.34	$13.24	$13.53	$13.53	306,204
2020-05-12	$15.85	$15.89	$14.06	$14.40	$14.40	443,505
2020-05-11	$16.70	$17.01	$16.00	$16.09	$16.09	441,447
2020-05-08	$16.20	$17.00	$16.16	$16.95	$16.95	266,830
2020-05-07	$16.69	$16.87	$16.20	$16.44	$16.44	201,205
2020-05-06	$16.84	$17.05	$16.18	$16.47	$16.47	140,224
2020-05-05	$17.45	$18.03	$16.63	$16.71	$16.71	154,226
2020-05-04	$16.98	$17.51	$16.39	$16.92	$16.92	241,110
2020-05-01	$18.20	$18.50	$17.04	$17.21	$17.21	287,700
2020-04-30	$19.61	$19.61	$18.24	$18.33	$18.33	184,080
2020-04-29	$18.94	$19.82	$18.38	$19.60	$19.60	193,357
2020-04-28	$17.80	$18.94	$17.56	$18.53	$18.53	375,603
2020-04-27	$17.43	$17.71	$17.05	$17.50	$17.50	215,790
2020-04-24	$16.30	$17.43	$15.92	$17.13	$17.13	134,964
2020-04-23	$16.31	$16.51	$15.87	$16.34	$16.34	205,005
2020-04-22	$16.18	$16.68	$15.91	$16.31	$16.31	180,814
2020-04-21	$15.75	$15.90	$15.35	$15.83	$15.83	144,657
2020-04-20	$15.84	$16.52	$15.67	$15.94	$15.94	119,586
2020-04-17	$15.38	$16.19	$15.38	$16.00	$16.00	205,954
2020-04-16	$15.97	$16.33	$15.10	$15.15	$15.15	208,632
2020-04-15	$16.60	$16.75	$15.76	$15.86	$15.86	357,724
2020-04-14	$17.24	$17.24	$16.51	$16.72	$16.72	190,134
2020-04-13	$17.75	$17.90	$16.37	$16.73	$16.73	425,443
2020-04-09	$17.12	$18.01	$16.82	$17.76	$17.76	474,398
2020-04-08	$17.25	$17.82	$17.04	$17.34	$17.34	333,023
2020-04-07	$16.97	$17.19	$16.07	$16.99	$16.99	284,411
2020-04-06	$17.27	$17.52	$16.05	$16.58	$16.58	331,929
2020-04-03	$17.22	$17.45	$15.70	$16.62	$16.62	268,709
2020-04-02	$16.59	$17.73	$16.59	$17.34	$17.34	262,208
2020-04-01	$16.47	$17.43	$15.96	$17.08	$17.08	215,783
2020-03-31	$15.43	$16.98	$15.00	$16.89	$16.89	313,253
2020-03-30	$15.10	$15.63	$14.61	$15.35	$15.35	277,027
2020-03-27	$16.26	$16.37	$15.02	$15.07	$15.07	258,513
2020-03-26	$17.60	$18.25	$15.15	$16.54	$16.54	368,551
2020-03-25	$16.29	$17.50	$15.21	$17.40	$17.40	192,274
2020-03-24	$15.22	$16.72	$15.05	$15.99	$15.99	302,065
2020-03-23	$15.12	$15.14	$13.47	$14.94	$14.94	318,260
2020-03-20	$15.20	$15.68	$13.92	$14.89	$14.89	392,266
2020-03-19	$15.47	$16.06	$14.22	$15.15	$15.15	314,297
2020-03-18	$14.91	$15.45	$14.09	$15.45	$15.45	326,833
2020-03-17	$13.54	$15.95	$12.98	$15.91	$15.91	495,266
2020-03-16	$12.15	$13.75	$11.97	$13.28	$13.28	229,218
2020-03-13	$12.80	$14.57	$12.65	$14.53	$14.53	430,419
2020-03-12	$13.33	$13.47	$11.96	$12.14	$12.14	322,164
2020-03-11	$14.71	$14.95	$13.96	$14.22	$14.22	325,379
2020-03-10	$14.92	$15.18	$13.56	$15.02	$15.02	428,534
2020-03-09	$16.54	$16.98	$14.44	$14.53	$14.53	345,731
2020-03-06	$17.10	$17.42	$16.66	$17.27	$17.27	461,765
2020-03-05	$17.55	$17.76	$17.16	$17.48	$17.48	362,355
2020-03-04	$17.84	$17.85	$17.10	$17.72	$17.72	531,672
2020-03-03	$17.51	$17.83	$17.14	$17.69	$17.69	482,727
2020-03-02	$17.03	$17.56	$16.62	$17.51	$17.51	260,566
2020-02-28	$16.58	$17.28	$16.54	$17.01	$17.01	274,037
2020-02-27	$17.05	$17.57	$16.79	$17.17	$17.17	336,020
2020-02-26	$17.49	$17.76	$17.16	$17.40	$17.40	383,468
2020-02-25	$17.64	$17.86	$17.15	$17.44	$17.44	305,171
2020-02-24	$16.99	$17.79	$16.81	$17.69	$17.69	124,504
2020-02-21	$17.56	$17.65	$17.26	$17.59	$17.59	107,379
2020-02-20	$17.53	$17.80	$17.47	$17.64	$17.64	96,307
2020-02-19	$17.71	$17.77	$17.50	$17.59	$17.59	187,062
2020-02-18	$17.48	$17.72	$17.48	$17.60	$17.60	121,578
2020-02-14	$17.45	$17.83	$17.45	$17.59	$17.59	131,195
2020-02-13	$16.59	$17.51	$16.47	$17.43	$17.43	291,972
2020-02-12	$16.96	$17.28	$16.85	$17.25	$17.25	272,738
2020-02-11	$16.12	$16.90	$16.12	$16.81	$16.81	231,026
2020-02-10	$15.70	$16.28	$15.61	$16.27	$16.27	283,290
2020-02-07	$17.33	$17.64	$15.58	$15.80	$15.80	653,702
2020-02-06	$17.78	$17.85	$17.50	$17.57	$17.57	80,623
2020-02-05	$17.22	$17.77	$17.15	$17.74	$17.74	111,031
2020-02-04	$17.31	$17.42	$17.14	$17.23	$17.23	64,726
2020-02-03	$16.78	$17.46	$16.74	$17.12	$17.12	139,957
2020-01-31	$17.15	$17.28	$16.68	$16.78	$16.78	114,473
2020-01-30	$17.10	$17.25	$16.88	$17.22	$17.22	58,630
2020-01-29	$17.10	$17.36	$17.00	$17.25	$17.25	80,844
2020-01-28	$17.05	$17.27	$17.00	$17.06	$17.06	76,409
2020-01-27	$16.66	$17.19	$16.58	$17.04	$17.04	137,466
2020-01-24	$17.10	$17.30	$16.90	$17.05	$17.05	115,144
2020-01-23	$17.20	$17.36	$16.85	$17.06	$17.06	109,978
2020-01-22	$17.44	$17.44	$16.95	$17.23	$17.23	276,428
2020-01-21	$17.34	$17.47	$17.20	$17.40	$17.40	122,433
2020-01-17	$17.52	$17.69	$17.02	$17.42	$17.42	208,548
2020-01-16	$17.29	$17.66	$17.16	$17.39	$17.39	131,284
2020-01-15	$17.11	$17.40	$17.02	$17.19	$17.19	160,705
2020-01-14	$16.80	$17.30	$16.71	$17.03	$17.03	177,838
2020-01-13	$16.96	$17.08	$16.68	$16.80	$16.80	212,155
2020-01-10	$16.86	$17.08	$16.73	$16.91	$16.91	182,654
2020-01-09	$17.08	$17.39	$16.69	$16.82	$16.82	253,700
2020-01-08	$16.87	$17.10	$16.69	$17.04	$17.04	201,039
2020-01-07	$16.89	$17.37	$16.85	$16.91	$16.91	195,238
2020-01-06	$16.49	$17.11	$16.26	$16.89	$16.89	163,941
2020-01-03	$16.40	$16.84	$16.26	$16.68	$16.68	209,649
2020-01-02	$17.01	$17.25	$16.17	$16.49	$16.49	386,610
2019-12-31	$16.89	$17.10	$16.72	$16.87	$16.87	235,230
2019-12-30	$16.94	$17.26	$16.50	$16.92	$16.92	193,722
2019-12-27	$17.16	$17.18	$16.73	$16.98	$16.98	256,528
2019-12-26	$17.50	$17.73	$16.94	$17.17	$17.17	246,435
2019-12-24	$17.50	$17.78	$17.31	$17.52	$17.52	94,096
2019-12-23	$17.92	$18.25	$17.40	$17.50	$17.50	319,782
2019-12-20	$17.78	$18.08	$17.60	$17.83	$17.83	886,594
2019-12-19	$17.32	$17.80	$17.29	$17.72	$17.72	210,982
2019-12-18	$17.71	$17.80	$17.26	$17.34	$17.34	258,569
2019-12-17	$17.48	$17.86	$17.41	$17.62	$17.62	210,045
2019-12-16	$17.19	$17.69	$17.18	$17.48	$17.48	244,323
2019-12-13	$17.17	$17.72	$17.00	$17.18	$17.18	288,847
2019-12-12	$17.05	$17.26	$16.70	$17.17	$17.17	306,770
2019-12-11	$16.80	$17.49	$16.57	$17.11	$17.11	634,635
2019-12-10	$18.41	$18.74	$15.52	$16.73	$16.73	2,263,411
2019-12-09	$20.00	$20.79	$19.81	$20.59	$20.59	574,185
2019-12-06	$19.83	$20.20	$19.62	$19.91	$19.91	389,631
2019-12-05	$19.24	$19.48	$19.01	$19.27	$19.27	128,912
2019-12-04	$19.20	$19.47	$19.07	$19.20	$19.20	135,174
2019-12-03	$19.03	$19.30	$18.50	$19.12	$19.12	271,958
2019-12-02	$19.80	$20.25	$19.42	$19.50	$19.50	321,216
2019-11-29	$19.50	$20.16	$19.45	$19.80	$19.80	83,359
2019-11-27	$19.39	$19.52	$19.15	$19.50	$19.50	103,978
2019-11-26	$19.16	$19.42	$18.78	$19.31	$19.31	93,239
2019-11-25	$18.68	$19.07	$18.62	$19.02	$19.02	131,721
2019-11-22	$18.64	$18.66	$18.20	$18.62	$18.62	93,543
2019-11-21	$18.69	$18.91	$18.20	$18.51	$18.51	87,036
2019-11-20	$18.47	$18.92	$18.34	$18.65	$18.65	151,312
2019-11-19	$18.75	$18.75	$18.36	$18.56	$18.56	101,883
2019-11-18	$18.98	$19.12	$18.50	$18.69	$18.69	126,867
2019-11-15	$19.19	$19.32	$18.77	$18.95	$18.95	218,753
2019-11-14	$18.58	$19.32	$18.50	$19.11	$19.11	298,030
2019-11-13	$18.37	$18.58	$17.96	$18.58	$18.58	178,088
2019-11-12	$17.91	$18.38	$17.81	$18.32	$18.32	152,703
2019-11-11	$17.68	$18.01	$17.63	$17.88	$17.88	73,182
2019-11-08	$17.65	$17.81	$17.30	$17.72	$17.72	244,780
2019-11-07	$17.59	$18.04	$17.25	$17.65	$17.65	318,583
2019-11-06	$17.74	$17.74	$17.27	$17.44	$17.44	129,333
2019-11-05	$18.10	$18.26	$17.54	$17.73	$17.73	178,275
2019-11-04	$17.93	$18.07	$17.67	$18.03	$18.03	147,769
2019-11-01	$17.20	$17.86	$17.16	$17.77	$17.77	130,624
2019-10-31	$17.05	$17.14	$16.85	$17.12	$17.12	115,491
2019-10-30	$17.20	$17.29	$16.95	$17.14	$17.14	78,878
2019-10-29	$17.14	$17.29	$16.91	$17.12	$17.12	189,215
2019-10-28	$17.11	$17.38	$17.04	$17.14	$17.14	120,233
2019-10-25	$16.74	$17.09	$16.57	$16.95	$16.95	119,477
2019-10-24	$16.67	$16.85	$16.42	$16.78	$16.78	146,787
2019-10-23	$16.80	$17.00	$16.56	$16.67	$16.67	121,523
2019-10-22	$16.95	$17.09	$16.74	$16.90	$16.90	163,556
2019-10-21	$17.01	$17.32	$16.78	$16.91	$16.91	198,050
2019-10-18	$16.42	$16.98	$16.42	$16.95	$16.95	292,587
2019-10-17	$16.35	$16.72	$16.19	$16.55	$16.55	223,399
2019-10-16	$16.04	$16.26	$16.00	$16.16	$16.16	282,678
2019-10-15	$15.82	$16.16	$15.57	$16.00	$16.00	164,579
2019-10-14	$15.94	$16.03	$15.17	$15.69	$15.69	197,529
2019-10-11	$16.20	$16.26	$15.72	$15.75	$15.75	136,287
2019-10-10	$15.59	$16.02	$15.33	$15.90	$15.90	168,124
2019-10-09	$15.69	$15.76	$15.25	$15.60	$15.60	114,901
2019-10-08	$16.22	$16.34	$15.39	$15.58	$15.58	185,447
2019-10-07	$16.54	$17.20	$16.35	$16.48	$16.48	553,281
2019-10-04	$15.92	$16.69	$15.91	$16.51	$16.51	219,006
2019-10-03	$15.38	$15.99	$15.26	$15.91	$15.91	226,725
2019-10-02	$15.49	$15.68	$15.22	$15.42	$15.42	204,183
2019-10-01	$15.57	$16.08	$15.57	$15.72	$15.72	310,646
2019-09-30	$15.31	$15.99	$14.98	$15.58	$15.58	312,339
2019-09-27	$15.14	$15.42	$14.95	$15.25	$15.25	247,035
2019-09-26	$15.35	$15.36	$14.85	$15.20	$15.20	118,643
2019-09-25	$15.09	$15.56	$15.09	$15.44	$15.44	159,268
2019-09-24	$16.02	$16.02	$14.88	$15.19	$15.19	394,482
2019-09-23	$15.81	$16.18	$15.66	$15.90	$15.90	236,294
2019-09-20	$16.21	$16.74	$15.86	$16.00	$16.00	1,411,394
2019-09-19	$15.60	$16.30	$15.35	$16.22	$16.22	577,547
2019-09-18	$15.42	$15.92	$14.77	$15.57	$15.57	2,348,308
2019-09-17	$14.40	$15.14	$14.13	$14.40	$14.40	692,231
2019-09-16	$15.01	$15.51	$14.33	$14.81	$14.81	575,656
2019-09-13	$15.66	$15.83	$15.33	$15.73	$15.73	149,787
2019-09-12	$15.32	$15.90	$15.25	$15.71	$15.71	184,592
2019-09-11	$15.81	$16.47	$15.36	$15.53	$15.53	249,079
2019-09-10	$15.60	$16.01	$15.41	$15.80	$15.80	164,671
2019-09-09	$15.22	$15.95	$15.10	$15.62	$15.62	243,881
2019-09-06	$15.42	$15.57	$15.09	$15.14	$15.14	63,963
2019-09-05	$15.74	$15.76	$15.14	$15.38	$15.38	133,435
2019-09-04	$15.20	$15.64	$15.09	$15.58	$15.58	378,339
2019-09-03	$16.40	$16.40	$14.60	$15.05	$15.05	278,729
2019-08-30	$16.40	$16.58	$16.32	$16.49	$16.49	466,641
2019-08-29	$15.26	$16.46	$15.15	$16.16	$16.16	200,923
2019-08-28	$15.08	$15.37	$15.00	$15.12	$15.12	194,756
2019-08-27	$15.14	$15.26	$14.95	$15.12	$15.12	138,091
2019-08-26	$14.14	$15.16	$14.14	$15.01	$15.01	252,829
2019-08-23	$14.43	$14.61	$13.69	$13.97	$13.97	223,339
2019-08-22	$14.88	$14.97	$14.49	$14.53	$14.53	31,429
2019-08-21	$14.87	$15.25	$14.39	$14.85	$14.85	82,530
2019-08-20	$14.95	$14.96	$14.63	$14.78	$14.78	87,884
2019-08-19	$14.99	$15.36	$14.78	$14.97	$14.97	104,100
2019-08-16	$14.47	$14.99	$14.26	$14.75	$14.75	164,211
2019-08-15	$15.44	$15.44	$14.23	$14.40	$14.40	76,421
2019-08-14	$14.71	$15.28	$14.60	$15.17	$15.17	145,237
2019-08-13	$15.25	$15.25	$14.48	$14.97	$14.97	194,530
2019-08-12	$14.55	$15.39	$14.19	$15.15	$15.15	138,906
2019-08-09	$13.86	$14.35	$13.15	$14.01	$14.01	150,381
2019-08-08	$13.84	$14.13	$13.57	$14.02	$14.02	62,767
2019-08-07	$13.90	$14.15	$13.33	$13.82	$13.82	113,568
2019-08-06	$14.27	$14.67	$13.61	$13.98	$13.98	100,510
2019-08-05	$14.56	$14.87	$14.01	$14.13	$14.13	124,075
2019-08-02	$14.99	$14.99	$14.04	$14.75	$14.75	107,676
2019-08-01	$15.61	$15.68	$14.82	$14.99	$14.99	124,256
2019-07-31	$15.51	$15.84	$15.36	$15.63	$15.63	254,843
2019-07-30	$15.27	$15.57	$15.23	$15.49	$15.49	124,186
2019-07-29	$15.24	$15.38	$15.17	$15.38	$15.38	99,902
2019-07-26	$15.25	$15.48	$15.14	$15.31	$15.31	135,503
2019-07-25	$14.99	$15.29	$14.67	$15.20	$15.20	172,972
2019-07-24	$14.48	$14.96	$14.42	$14.93	$14.93	117,901
2019-07-23	$14.04	$14.78	$14.01	$14.53	$14.53	132,268
2019-07-22	$13.75	$14.16	$13.74	$13.95	$13.95	49,401
2019-07-19	$13.69	$14.04	$13.55	$13.75	$13.75	75,866
2019-07-18	$14.05	$14.11	$13.61	$13.72	$13.72	94,878
2019-07-17	$14.41	$14.55	$13.87	$14.11	$14.11	82,511
2019-07-16	$14.47	$14.88	$14.30	$14.43	$14.43	55,901
2019-07-15	$14.39	$14.72	$14.27	$14.56	$14.56	67,799
2019-07-12	$14.50	$14.72	$14.30	$14.39	$14.39	77,189
2019-07-11	$14.63	$14.83	$14.43	$14.49	$14.49	92,765
2019-07-10	$14.33	$14.67	$14.30	$14.54	$14.54	143,914
2019-07-09	$14.62	$14.71	$13.64	$14.23	$14.23	190,838
2019-07-08	$14.53	$14.77	$14.46	$14.51	$14.51	66,350
2019-07-05	$14.72	$14.86	$14.38	$14.63	$14.63	116,435
2019-07-03	$14.93	$14.93	$14.38	$14.73	$14.73	78,962
2019-07-02	$15.25	$15.52	$14.81	$14.95	$14.95	183,202
2019-07-01	$15.03	$15.38	$15.00	$15.26	$15.26	295,155
2019-06-28	$14.47	$15.05	$14.47	$15.02	$15.02	1,553,924
2019-06-27	$14.34	$14.75	$14.19	$14.37	$14.37	163,957
2019-06-26	$13.90	$14.43	$13.85	$14.40	$14.40	116,409
2019-06-25	$14.04	$14.20	$13.82	$13.93	$13.93	97,261
2019-06-24	$14.01	$14.14	$13.80	$14.00	$14.00	116,107
2019-06-21	$13.86	$14.12	$13.82	$13.92	$13.92	103,767
2019-06-20	$13.86	$14.10	$13.75	$13.85	$13.85	90,208
2019-06-19	$13.87	$14.17	$13.31	$13.75	$13.75	95,484
2019-06-18	$13.22	$14.34	$13.18	$13.87	$13.87	257,482
2019-06-17	$13.44	$13.59	$13.03	$13.16	$13.16	154,496
2019-06-14	$13.14	$13.79	$12.93	$13.39	$13.39	188,366
2019-06-13	$12.87	$13.18	$12.66	$12.96	$12.96	94,875
2019-06-12	$12.86	$13.17	$12.85	$12.91	$12.91	72,735
2019-06-11	$13.13	$13.19	$12.61	$12.91	$12.91	191,672
2019-06-10	$14.17	$14.17	$12.65	$13.10	$13.10	265,970
2019-06-07	$14.26	$14.34	$13.98	$14.10	$14.10	157,077
2019-06-06	$14.73	$14.98	$13.85	$14.01	$14.01	303,135
2019-06-05	$13.80	$14.69	$13.55	$14.46	$14.46	689,049
2019-06-04	$13.33	$14.07	$13.20	$13.63	$13.63	149,581
2019-06-03	$13.12	$13.37	$12.85	$13.25	$13.25	131,702
2019-05-31	$13.52	$13.86	$12.81	$13.01	$13.01	89,846
2019-05-30	$13.28	$14.06	$13.28	$13.56	$13.56	91,289
2019-05-29	$13.19	$13.30	$13.15	$13.21	$13.21	70,033
2019-05-28	$13.33	$13.38	$13.18	$13.31	$13.31	139,525
2019-05-24	$13.44	$13.59	$13.01	$13.28	$13.28	41,716
2019-05-23	$13.77	$13.89	$13.27	$13.37	$13.37	40,696
2019-05-22	$14.21	$14.46	$13.76	$13.88	$13.88	42,604
2019-05-21	$14.12	$14.58	$14.00	$14.20	$14.20	127,964
2019-05-20	$13.83	$14.20	$13.74	$14.06	$14.06	125,202
2019-05-17	$13.70	$14.38	$13.34	$13.96	$13.96	175,118
2019-05-16	$12.94	$13.90	$12.90	$13.66	$13.66	195,076
2019-05-15	$13.50	$13.56	$12.78	$12.94	$12.94	103,317
2019-05-14	$12.77	$13.80	$12.43	$13.56	$13.56	292,247
2019-05-13	$12.10	$12.75	$11.75	$12.65	$12.65	195,159
2019-05-10	$11.91	$12.77	$11.55	$12.00	$12.00	213,503
2019-05-09	$11.51	$11.74	$11.20	$11.22	$11.22	81,248
2019-05-08	$11.85	$12.28	$11.31	$11.50	$11.50	114,165
2019-05-07	$12.40	$12.73	$11.74	$11.75	$11.75	88,691
2019-05-06	$13.03	$13.23	$12.25	$12.36	$12.36	83,813
2019-05-03	$12.97	$13.46	$12.85	$13.13	$13.13	88,728
2019-05-02	$13.59	$13.59	$12.87	$12.88	$12.88	39,258
2019-05-01	$13.30	$13.72	$13.09	$13.50	$13.50	165,451
2019-04-30	$12.63	$13.27	$12.58	$13.10	$13.10	156,440
2019-04-29	$12.35	$12.67	$12.32	$12.65	$12.65	60,994
2019-04-26	$12.22	$12.43	$11.85	$12.35	$12.35	19,261
2019-04-25	$12.15	$12.58	$12.06	$12.22	$12.22	5,397
2019-04-24	$12.76	$12.76	$11.89	$12.08	$12.08	143,838
2019-04-23	$12.70	$12.89	$12.54	$12.76	$12.76	52,150
2019-04-22	$12.58	$12.75	$12.46	$12.74	$12.74	29,719
2019-04-18	$12.61	$12.64	$12.31	$12.44	$12.44	9,438
2019-04-17	$12.54	$12.65	$12.30	$12.55	$12.55	26,309
2019-04-16	$12.39	$12.62	$12.30	$12.60	$12.60	136,503
2019-04-15	$12.00	$12.55	$12.00	$12.38	$12.38	76,795
2019-04-12	$12.25	$12.48	$11.82	$11.82	$11.82	45,719
2019-04-11	$12.32	$12.46	$12.07	$12.18	$12.18	36,158
2019-04-10	$12.38	$12.41	$12.08	$12.27	$12.27	28,535
2019-04-09	$12.34	$12.66	$12.18	$12.39	$12.39	30,391
2019-04-08	$12.38	$12.67	$12.10	$12.21	$12.21	24,694
2019-04-05	$12.60	$12.68	$12.07	$12.46	$12.46	26,387
2019-04-04	$12.34	$12.66	$12.05	$12.05	$12.05	5,785
2019-04-03	$12.13	$12.74	$12.13	$12.33	$12.33	37,419
2019-04-02	$12.57	$12.79	$12.01	$12.02	$12.02	52,615
2019-04-01	$12.75	$12.80	$12.49	$12.58	$12.58	27,511
2019-03-29	$12.60	$12.78	$12.05	$12.77	$12.77	59,340
2019-03-28	$12.46	$12.68	$12.01	$12.09	$12.09	43,609
2019-03-27	$12.28	$12.51	$11.80	$12.36	$12.36	107,040
2019-03-26	$11.85	$12.36	$11.59	$12.29	$12.29	105,248
2019-03-25	$12.12	$12.49	$11.70	$11.85	$11.85	39,036
2019-03-22	$11.74	$12.48	$11.64	$12.31	$12.31	123,081
2019-03-21	$12.16	$12.43	$11.72	$11.72	$11.72	45,474
2019-03-20	$12.03	$12.50	$11.82	$12.17	$12.17	77,819
2019-03-19	$12.19	$12.70	$11.90	$11.95	$11.95	30,960
2019-03-18	$12.12	$12.31	$11.83	$12.14	$12.14	53,088
2019-03-15	$11.80	$12.45	$11.61	$12.27	$12.27	69,406
2019-03-14	$12.33	$12.41	$11.81	$12.22	$12.22	40,862
2019-03-13	$11.89	$12.42	$11.89	$12.32	$12.32	54,397
2019-03-12	$11.93	$12.21	$11.76	$11.87	$11.87	17,221
2019-03-11	$12.18	$12.40	$11.85	$11.88	$11.88	59,953
2019-03-08	$12.27	$12.52	$12.10	$12.25	$12.25	20,638
2019-03-07	$12.21	$12.64	$12.05	$12.35	$12.35	52,893
2019-03-06	$12.20	$12.50	$12.05	$12.22	$12.22	58,574
2019-03-05	$12.16	$12.60	$12.03	$12.21	$12.21	178,125
2019-03-04	$12.22	$12.34	$11.90	$12.32	$12.32	15,089
2019-03-01	$12.44	$12.50	$12.11	$12.14	$12.14	27,137
2019-02-28	$12.60	$12.60	$12.10	$12.36	$12.36	84,719
2019-02-27	$11.85	$12.70	$11.85	$12.70	$12.70	142,346
2019-02-26	$11.86	$12.20	$11.71	$11.76	$11.76	33,261
2019-02-25	$11.96	$12.14	$11.67	$11.85	$11.85	43,876
2019-02-22	$12.10	$12.20	$11.63	$12.09	$12.09	24,063
2019-02-21	$11.92	$12.25	$11.75	$12.01	$12.01	9,843
2019-02-20	$12.00	$12.48	$11.83	$11.95	$11.95	80,680
2019-02-19	$11.99	$12.19	$11.47	$11.92	$11.92	65,342
2019-02-15	$11.41	$11.99	$11.20	$11.86	$11.86	67,766
2019-02-14	$11.27	$11.48	$11.12	$11.42	$11.42	26,408
2019-02-13	$11.08	$11.90	$11.08	$11.12	$11.12	55,625
2019-02-12	$10.91	$11.73	$10.90	$11.07	$11.07	91,240
2019-02-11	$11.39	$11.70	$11.32	$11.50	$11.50	24,218
2019-02-08	$11.53	$11.60	$11.17	$11.38	$11.38	9,189
2019-02-07	$11.54	$11.90	$11.11	$11.65	$11.65	83,378
2019-02-06	$11.15	$11.63	$10.65	$11.54	$11.54	185,585
2019-02-05	$11.44	$11.61	$11.10	$11.15	$11.15	64,585
2019-02-04	$11.85	$11.86	$11.09	$11.48	$11.48	58,559
2019-02-01	$11.89	$12.09	$11.55	$11.70	$11.70	21,875
2019-01-31	$11.97	$12.22	$11.45	$11.94	$11.94	30,060
2019-01-30	$11.90	$12.21	$11.84	$12.00	$12.00	85,137
2019-01-29	$11.85	$11.95	$11.53	$11.89	$11.89	52,828
2019-01-28	$11.75	$12.23	$11.74	$11.85	$11.85	52,035
2019-01-25	$11.61	$11.90	$11.58	$11.81	$11.81	38,119
2019-01-24	$11.31	$11.80	$11.16	$11.60	$11.60	49,852
2019-01-23	$11.68	$11.95	$10.95	$11.44	$11.44	75,435
2019-01-22	$11.22	$11.92	$11.15	$11.60	$11.60	123,329
2019-01-18	$10.73	$11.50	$10.73	$11.15	$11.15	50,932
2019-01-17	$10.89	$10.99	$10.68	$10.74	$10.74	47,665
2019-01-16	$10.60	$10.99	$10.38	$10.84	$10.84	20,483
2019-01-15	$11.11	$11.23	$10.50	$10.50	$10.50	36,556
2019-01-14	$10.90	$11.34	$10.69	$11.07	$11.07	106,364
2019-01-11	$10.32	$10.99	$10.11	$10.99	$10.99	73,861
2019-01-10	$10.43	$10.45	$10.21	$10.36	$10.36	38,259
2019-01-09	$10.58	$10.82	$10.08	$10.41	$10.41	67,889
2019-01-08	$9.81	$10.66	$9.49	$10.49	$10.49	124,858
2019-01-07	$9.51	$9.99	$9.47	$9.75	$9.75	20,110
2019-01-04	$9.81	$9.91	$9.47	$9.55	$9.55	59,168
2019-01-03	$9.46	$9.90	$9.32	$9.66	$9.66	68,974
2019-01-02	$8.69	$9.94	$8.51	$9.56	$9.56	97,918
2018-12-31	$8.97	$9.12	$8.54	$8.83	$8.83	103,462
2018-12-28	$8.36	$8.98	$8.36	$8.91	$8.91	294,156
2018-12-27	$8.84	$9.01	$8.10	$8.35	$8.35	124,492
2018-12-26	$8.39	$9.02	$7.74	$8.99	$8.99	207,179
2018-12-24	$8.51	$8.72	$8.19	$8.28	$8.28	140,821
2018-12-21	$8.21	$8.61	$7.70	$8.51	$8.51	214,381
2018-12-20	$8.86	$9.21	$8.06	$8.17	$8.17	145,775
2018-12-19	$8.47	$9.31	$8.47	$8.66	$8.66	278,196
2018-12-18	$8.36	$8.92	$8.35	$8.61	$8.61	226,397
2018-12-17	$8.25	$8.60	$8.20	$8.36	$8.36	178,572
2018-12-14	$8.17	$8.64	$8.08	$8.34	$8.34	52,099
2018-12-13	$9.05	$9.20	$8.22	$8.25	$8.25	236,950
2018-12-12	$8.55	$9.19	$8.55	$9.03	$9.03	151,043
2018-12-11	$8.41	$8.92	$8.41	$8.76	$8.76	146,144
2018-12-10	$8.76	$9.63	$8.74	$8.75	$8.75	41,767
2018-12-07	$9.81	$9.99	$8.79	$9.00	$9.00	73,324
2018-12-06	$9.31	$10.11	$9.31	$9.70	$9.70	70,236
2018-12-04	$9.81	$10.12	$9.31	$9.40	$9.40	56,339
2018-12-03	$9.93	$10.30	$9.65	$9.86	$9.86	55,795
2018-11-30	$9.80	$10.19	$9.56	$9.79	$9.79	9,966
2018-11-29	$10.04	$10.22	$9.69	$9.90	$9.90	48,031
2018-11-28	$10.03	$10.44	$9.93	$10.06	$10.06	29,683
2018-11-27	$10.35	$10.44	$9.82	$10.07	$10.07	111,784
2018-11-26	$9.96	$10.38	$9.59	$10.38	$10.38	77,775
2018-11-23	$9.73	$10.30	$9.71	$9.85	$9.85	17,923
2018-11-21	$9.73	$10.18	$9.53	$9.73	$9.73	36,172
2018-11-20	$9.63	$9.90	$9.37	$9.76	$9.76	64,849
2018-11-19	$9.67	$9.97	$9.57	$9.72	$9.72	38,883
2018-11-16	$9.57	$9.84	$9.44	$9.77	$9.77	53,115
2018-11-15	$9.47	$9.91	$9.34	$9.60	$9.60	210,967
2018-11-14	$9.76	$10.06	$9.39	$9.60	$9.60	119,180
2018-11-13	$9.62	$10.23	$9.47	$9.77	$9.77	19,628
2018-11-12	$9.70	$9.94	$9.35	$9.69	$9.69	138,865
2018-11-09	$9.65	$10.14	$9.55	$9.69	$9.69	31,577
2018-11-08	$10.22	$10.45	$9.58	$9.79	$9.79	64,704
2018-11-07	$10.04	$10.69	$9.98	$10.37	$10.37	96,380
2018-11-06	$9.74	$10.00	$9.08	$9.96	$9.96	96,168
2018-11-05	$9.59	$10.01	$9.37	$9.77	$9.77	50,174
2018-11-02	$9.31	$9.83	$9.06	$9.60	$9.60	110,829
2018-11-01	$9.01	$9.55	$8.80	$9.34	$9.34	33,447
2018-10-31	$8.78	$9.19	$8.17	$9.04	$9.04	109,800
2018-10-30	$8.76	$9.20	$8.51	$8.55	$8.55	32,652
2018-10-29	$8.56	$9.16	$8.55	$8.81	$8.81	44,333
2018-10-26	$8.74	$9.13	$8.40	$8.49	$8.49	112,242
2018-10-25	$9.00	$9.31	$8.52	$8.89	$8.89	126,643
2018-10-24	$9.75	$10.19	$8.85	$9.05	$9.05	47,131
2018-10-23	$9.84	$10.15	$9.58	$9.79	$9.79	49,294
2018-10-22	$10.15	$10.56	$9.87	$9.94	$9.94	44,275
2018-10-19	$10.22	$10.58	$10.12	$10.19	$10.19	82,308
2018-10-18	$10.98	$11.41	$10.03	$10.29	$10.29	69,529
2018-10-17	$11.37	$11.86	$10.76	$11.00	$11.00	37,464
2018-10-16	$10.80	$11.60	$10.50	$11.45	$11.45	79,850
2018-10-15	$10.44	$10.92	$10.33	$10.68	$10.68	48,573
2018-10-12	$10.87	$11.04	$10.33	$10.55	$10.55	57,817
2018-10-11	$11.02	$11.52	$10.56	$10.81	$10.81	56,638
2018-10-10	$11.25	$11.62	$10.93	$11.08	$11.08	40,289
2018-10-09	$11.30	$11.67	$11.14	$11.21	$11.21	84,246
2018-10-08	$11.64	$11.79	$11.14	$11.39	$11.39	56,008
2018-10-05	$11.75	$11.88	$11.08	$11.71	$11.71	42,378
2018-10-04	$11.46	$11.67	$11.04	$11.67	$11.67	116,035
2018-10-03	$11.47	$11.61	$11.02	$11.41	$11.41	177,337
2018-10-02	$11.91	$11.91	$11.40	$11.53	$11.53	113,889
2018-10-01	$12.05	$12.15	$11.71	$11.81	$11.81	120,468
2018-09-28	$12.06	$12.43	$11.90	$12.10	$12.10	39,550
2018-09-27	$12.45	$12.49	$11.93	$12.15	$12.15	58,998
2018-09-26	$12.17	$12.74	$11.83	$12.16	$12.16	58,703
2018-09-25	$12.29	$12.69	$12.03	$12.09	$12.09	32,160
2018-09-24	$12.68	$12.75	$12.25	$12.31	$12.31	67,523
2018-09-21	$12.34	$12.70	$12.20	$12.63	$12.63	58,992
2018-09-20	$12.18	$12.50	$12.18	$12.42	$12.42	150,906
2018-09-19	$12.16	$12.50	$12.02	$12.20	$12.20	51,220
2018-09-18	$12.31	$12.50	$12.05	$12.20	$12.20	60,140
2018-09-17	$11.93	$12.39	$11.93	$12.27	$12.27	87,776
2018-09-14	$12.19	$12.40	$11.81	$12.21	$12.21	15,675
2018-09-13	$12.34	$12.40	$11.96	$12.23	$12.23	23,992
2018-09-12	$12.23	$12.45	$12.23	$12.39	$12.39	39,188
2018-09-11	$12.44	$12.53	$12.13	$12.31	$12.31	51,821
2018-09-10	$12.60	$12.80	$12.11	$12.40	$12.40	108,492
2018-09-07	$12.57	$12.57	$12.22	$12.51	$12.51	33,401
2018-09-06	$12.26	$12.68	$12.12	$12.29	$12.29	63,174
2018-09-05	$12.11	$12.72	$11.90	$12.35	$12.35	117,571
2018-09-04	$12.24	$12.35	$11.91	$12.21	$12.21	179,741
2018-08-31	$12.09	$12.30	$11.90	$12.15	$12.15	18,988
2018-08-30	$12.09	$12.10	$11.49	$12.00	$12.00	164,970
2018-08-29	$11.89	$12.10	$11.75	$11.99	$11.99	18,732
2018-08-28	$12.11	$12.11	$11.51	$11.97	$11.97	40,014
2018-08-27	$12.05	$12.42	$11.97	$12.06	$12.06	99,916
2018-08-24	$12.00	$12.07	$11.87	$11.97	$11.97	60,304
2018-08-23	$11.90	$12.11	$11.54	$12.00	$12.00	59,805
2018-08-22	$12.03	$12.18	$11.59	$11.93	$11.93	94,377
2018-08-21	$12.00	$12.21	$11.85	$12.02	$12.02	57,530
2018-08-20	$11.91	$12.08	$11.50	$11.96	$11.96	40,927
2018-08-17	$12.13	$12.13	$11.79	$12.04	$12.04	14,443
2018-08-16	$11.97	$12.13	$11.73	$12.06	$12.06	69,930
2018-08-15	$11.90	$12.19	$11.58	$11.90	$11.90	91,212
2018-08-14	$11.97	$12.13	$11.74	$11.90	$11.90	108,340
2018-08-13	$11.13	$11.99	$11.07	$11.89	$11.89	48,891
2018-08-10	$12.20	$12.40	$10.68	$11.11	$11.11	555,592
2018-08-09	$10.94	$11.44	$10.60	$11.36	$11.36	110,745
2018-08-08	$11.25	$11.70	$10.31	$11.01	$11.01	169,008
2018-08-07	$11.30	$12.00	$11.21	$11.28	$11.28	32,136
2018-08-06	$11.39	$11.71	$11.21	$11.38	$11.38	37,924
2018-08-03	$11.70	$12.09	$11.45	$11.46	$11.46	56,606
2018-08-02	$12.00	$12.34	$11.49	$11.68	$11.68	100,473
2018-08-01	$12.10	$12.40	$12.01	$12.20	$12.20	38,508
2018-07-31	$12.30	$12.36	$12.05	$12.24	$12.24	29,142
2018-07-30	$12.45	$12.58	$12.14	$12.32	$12.32	90,227
2018-07-27	$12.65	$12.65	$12.12	$12.49	$12.49	44,364
2018-07-26	$12.22	$12.66	$12.12	$12.43	$12.43	112,388
2018-07-25	$12.47	$12.90	$12.30	$12.74	$12.74	41,751
2018-07-24	$12.45	$12.54	$12.30	$12.38	$12.38	42,438
2018-07-23	$12.37	$12.65	$12.25	$12.30	$12.30	53,466
2018-07-20	$12.50	$12.50	$12.22	$12.38	$12.38	40,164
2018-07-19	$12.40	$12.64	$12.27	$12.45	$12.45	65,288
2018-07-18	$12.61	$12.61	$12.20	$12.38	$12.38	46,531
2018-07-17	$12.55	$12.80	$12.38	$12.52	$12.52	61,682
2018-07-16	$12.28	$12.63	$12.00	$12.63	$12.63	83,684
2018-07-13	$12.59	$12.66	$12.31	$12.42	$12.42	53,721
2018-07-12	$12.76	$12.76	$12.36	$12.61	$12.61	35,333
2018-07-11	$12.79	$12.80	$12.34	$12.50	$12.50	38,844
2018-07-10	$12.61	$12.80	$12.54	$12.79	$12.79	46,445
2018-07-09	$12.53	$12.99	$12.53	$12.72	$12.72	77,015
2018-07-06	$12.59	$13.05	$12.46	$12.73	$12.73	80,143
2018-07-05	$13.03	$13.03	$12.52	$12.67	$12.67	75,352
2018-07-03	$13.22	$13.27	$13.03	$13.05	$13.05	19,614
2018-07-02	$13.10	$13.19	$12.95	$13.01	$13.01	37,298
2018-06-29	$13.25	$13.25	$13.05	$13.17	$13.17	85,669
2018-06-28	$12.76	$13.42	$12.48	$13.04	$13.04	56,203
2018-06-27	$13.00	$13.26	$12.51	$12.80	$12.80	75,218
2018-06-26	$13.10	$13.16	$12.80	$13.00	$13.00	49,343
2018-06-25	$13.60	$13.80	$12.83	$13.03	$13.03	90,617
2018-06-22	$13.45	$13.56	$13.08	$13.51	$13.51	91,440
2018-06-21	$13.18	$13.72	$12.86	$13.44	$13.44	87,781
2018-06-20	$13.80	$13.80	$13.17	$13.26	$13.26	63,319
2018-06-19	$13.80	$13.90	$13.31	$13.84	$13.84	175,365
2018-06-18	$13.12	$14.00	$13.10	$13.87	$13.87	201,984
2018-06-15	$13.96	$13.99	$13.13	$13.27	$13.27	453,308
2018-06-14	$13.67	$14.06	$13.29	$13.95	$13.95	516,483
2018-06-13	$12.69	$13.84	$12.55	$13.67	$13.67	557,199
2018-06-12	$12.81	$12.89	$12.55	$12.70	$12.70	171,133
2018-06-11	$12.10	$12.84	$12.02	$12.77	$12.77	285,201
2018-06-08	$12.06	$12.33	$12.00	$12.14	$12.14	172,069
2018-06-07	$12.38	$12.38	$12.07	$12.10	$12.10	119,046
2018-06-06	$12.29	$12.50	$12.19	$12.29	$12.29	99,725
2018-06-05	$12.73	$12.76	$12.20	$12.29	$12.29	228,484
2018-06-04	$12.75	$12.89	$12.40	$12.49	$12.49	280,192
2018-06-01	$12.18	$12.80	$12.00	$12.69	$12.69	179,324
2018-05-31	$12.20	$12.40	$12.00	$12.15	$12.15	239,499
2018-05-30	$12.15	$12.49	$12.10	$12.12	$12.12	129,322
2018-05-29	$12.11	$12.35	$10.86	$12.03	$12.03	432,788
2018-05-25	$12.47	$12.47	$12.11	$12.26	$12.26	57,896
2018-05-24	$12.25	$12.41	$12.07	$12.20	$12.20	41,027
2018-05-23	$12.16	$12.55	$12.13	$12.24	$12.24	111,093
2018-05-22	$12.33	$12.43	$12.07	$12.25	$12.25	67,624
2018-05-21	$12.38	$12.49	$12.27	$12.39	$12.39	99,149
2018-05-18	$12.20	$12.50	$12.13	$12.38	$12.38	142,517
2018-05-17	$12.10	$12.41	$12.10	$12.11	$12.11	66,337
2018-05-16	$12.20	$12.25	$12.04	$12.04	$12.04	44,281
2018-05-15	$12.15	$12.25	$12.15	$12.16	$12.16	75,520
2018-05-14	$12.07	$12.15	$12.00	$12.14	$12.14	85,961
2018-05-11	$12.05	$12.06	$12.00	$12.03	$12.03	152,803
2018-05-10	$12.01	$12.15	$12.00	$12.00	$12.00	109,071
2018-05-09	$12.04	$12.18	$12.00	$12.02	$12.02	170,113
2018-05-08	$12.18	$12.21	$12.00	$12.05	$12.05	295,345
2018-05-07	$12.10	$12.25	$12.04	$12.05	$12.05	487,072
2018-05-04	$13.00	$13.24	$12.00	$12.10	$12.10	4,086,263

Construction Partners Inc - Class A (ROAD) Exchange: NASDAQ