Schnitzer Steel Industries Inc - Class A (SCHN) Stock

Data as of April 19, 2024

$33.20 ($-0.19) -0.57%

Schnitzer Steel Industries Inc - Class A - Daily Information

Click for more stock information on Schnitzer Steel Industries Inc - Class A.

Daily Information	Data
Date	April 19, 2024
Open	$33.54
Previous Close	$33.20
High	$33.92
Low	$33.13
Adjusted Open	$33.54
Previous Adjusted Close	$33.20
Adjusted High	$33.92
Adjusted Low	$33.13

About Schnitzer Steel Industries Inc - Class A (SCHN)

Schnitzer Steel Industries Inc is a global leader in the metals recycling industry. Founded in 1906 as a single scrapyard in Portland, Oregon, Schnitzer has grown into a publicly traded company and global leader in the scrap metal recycling industry. Schnitzer operates in the United States, Canada and Puerto Rico, as well as in the European markets. At the core of Schnitzer's success is its ability to manage, market and process a variety of different materials, including ferrous, non-ferrous, paper, plastics and electronics. The company has achieved success over the past decades by embracing innovative technologies, focusing on efficiency and driving global growth. Schnitzer also recognizes the importance of sustainability, taking a proactive approach to reducing its environmental impact and contributing to the global effort to achieve energy independence, improve resource utilization, and create a responsible and sustainable future for generations to come.

Invest in Schnitzer Steel Industries Inc - Class A (SCHN)

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

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

Invest with as little as $5.

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

Historical Stock Data for Schnitzer Steel Industries Inc - Class A (SCHN)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-08-31	$33.54	$33.92	$33.13	$33.20	$33.20	84,570
2023-08-30	$32.72	$33.51	$32.72	$33.39	$33.39	155,621
2023-08-29	$32.32	$33.01	$32.22	$32.92	$32.92	86,753
2023-08-28	$32.37	$32.86	$32.22	$32.38	$32.38	107,497
2023-08-25	$31.52	$32.16	$31.30	$32.07	$32.07	150,554
2023-08-24	$31.44	$31.71	$31.13	$31.42	$31.42	94,284
2023-08-23	$31.69	$32.00	$31.55	$31.70	$31.70	114,385
2023-08-22	$31.92	$32.20	$31.44	$31.72	$31.72	166,019
2023-08-21	$32.30	$32.82	$31.73	$31.76	$31.76	106,410
2023-08-18	$31.75	$32.51	$31.75	$32.37	$32.37	134,628
2023-08-17	$32.00	$33.05	$31.83	$32.16	$32.16	159,987
2023-08-16	$31.53	$32.32	$31.49	$31.74	$31.74	128,161
2023-08-15	$31.99	$31.99	$31.32	$31.71	$31.71	118,096
2023-08-14	$31.73	$32.38	$31.20	$32.35	$32.35	145,990
2023-08-11	$31.34	$31.82	$31.29	$31.59	$31.59	97,325
2023-08-10	$31.45	$31.72	$31.02	$31.42	$31.42	157,388
2023-08-09	$32.28	$32.28	$31.05	$31.29	$31.29	138,500
2023-08-08	$31.93	$32.23	$31.04	$32.21	$32.21	255,127
2023-08-07	$33.24	$33.45	$32.49	$32.58	$32.58	192,013
2023-08-04	$34.15	$34.35	$32.96	$33.07	$33.07	180,896
2023-08-03	$34.37	$34.71	$33.31	$34.15	$34.15	263,820
2023-08-02	$35.43	$35.67	$34.47	$34.56	$34.56	129,705
2023-08-01	$35.90	$35.93	$35.24	$35.84	$35.84	220,970
2023-07-31	$34.76	$36.64	$34.76	$36.21	$36.21	327,999
2023-07-28	$33.98	$34.88	$33.88	$34.61	$34.61	184,967
2023-07-27	$33.32	$34.43	$32.95	$33.78	$33.78	257,383
2023-07-26	$30.82	$33.71	$30.82	$33.06	$33.06	240,604
2023-07-25	$32.82	$33.72	$32.62	$33.48	$33.48	219,104
2023-07-24	$32.46	$33.22	$32.11	$32.77	$32.77	237,493
2023-07-21	$32.70	$32.92	$31.81	$32.38	$32.38	343,475
2023-07-20	$32.28	$32.80	$31.34	$32.63	$32.63	307,054
2023-07-19	$31.59	$32.23	$31.03	$32.10	$32.10	355,160
2023-07-18	$30.76	$31.77	$30.76	$31.59	$31.59	237,910
2023-07-17	$29.95	$31.07	$29.66	$30.87	$30.87	145,657
2023-07-14	$30.45	$30.45	$29.60	$30.27	$30.27	148,349
2023-07-13	$30.49	$30.73	$30.14	$30.64	$30.45	200,346
2023-07-12	$30.85	$31.39	$30.10	$30.22	$30.03	324,604
2023-07-11	$29.37	$30.24	$29.23	$30.20	$30.20	214,456
2023-07-10	$28.25	$29.61	$27.99	$29.37	$29.37	245,481
2023-07-07	$27.96	$28.80	$27.96	$28.55	$28.55	238,771
2023-07-06	$28.35	$28.36	$27.20	$27.90	$27.90	183,104
2023-07-05	$29.97	$29.97	$28.50	$28.52	$28.52	206,997
2023-07-03	$29.91	$30.54	$29.91	$30.01	$30.01	101,452
2023-06-30	$30.72	$30.72	$29.94	$29.99	$29.99	136,667
2023-06-29	$29.64	$30.78	$29.64	$30.57	$30.57	191,723
2023-06-28	$30.61	$30.61	$29.10	$29.64	$29.64	264,489
2023-06-27	$31.00	$31.75	$28.58	$30.71	$30.71	557,203
2023-06-26	$31.37	$32.12	$31.37	$31.71	$31.71	225,667
2023-06-23	$31.69	$32.08	$31.10	$31.18	$31.18	357,498
2023-06-22	$32.13	$32.53	$32.06	$32.22	$32.22	197,599
2023-06-21	$31.65	$32.78	$31.65	$32.30	$32.30	198,420
2023-06-20	$32.14	$32.30	$31.54	$32.09	$32.09	156,012
2023-06-16	$32.96	$32.96	$31.97	$32.33	$32.33	258,154
2023-06-15	$32.57	$33.24	$32.39	$32.96	$32.96	178,865
2023-06-14	$33.27	$33.76	$32.46	$32.88	$32.88	211,915
2023-06-13	$32.29	$33.24	$32.29	$32.97	$32.97	174,997
2023-06-12	$31.52	$32.63	$31.29	$32.02	$32.02	157,724
2023-06-09	$31.43	$31.68	$31.04	$31.65	$31.65	135,073
2023-06-08	$31.37	$31.92	$30.87	$31.43	$31.43	331,373
2023-06-07	$31.27	$32.23	$31.27	$31.80	$31.80	175,430
2023-06-06	$30.07	$31.65	$30.07	$31.22	$31.22	171,790
2023-06-05	$30.48	$30.58	$29.72	$30.26	$30.26	144,976
2023-06-02	$28.98	$30.87	$28.98	$30.61	$30.61	254,785
2023-06-01	$27.57	$28.16	$27.29	$28.12	$28.12	112,123
2023-05-31	$28.15	$28.15	$26.97	$27.51	$27.51	307,148
2023-05-30	$29.00	$29.00	$28.14	$28.26	$28.26	100,958
2023-05-26	$29.12	$29.32	$28.79	$29.04	$29.04	107,059
2023-05-25	$28.79	$29.12	$28.45	$28.87	$28.87	95,835
2023-05-24	$29.45	$29.50	$28.74	$28.99	$28.99	105,801
2023-05-23	$29.48	$29.89	$29.18	$29.75	$29.75	132,072
2023-05-22	$29.47	$29.87	$28.51	$29.65	$29.65	106,631
2023-05-19	$29.95	$29.95	$29.10	$29.44	$29.44	115,495
2023-05-18	$28.94	$29.61	$28.46	$29.49	$29.49	117,768
2023-05-17	$28.13	$29.01	$28.13	$28.96	$28.96	76,221
2023-05-16	$28.15	$28.44	$27.80	$27.93	$27.93	139,488
2023-05-15	$28.28	$28.60	$27.89	$28.48	$28.48	99,057
2023-05-12	$28.08	$28.44	$27.91	$28.12	$28.12	130,333
2023-05-11	$27.23	$27.92	$26.94	$27.86	$27.86	234,981
2023-05-10	$28.06	$28.06	$26.83	$27.72	$27.72	201,833
2023-05-09	$27.40	$27.94	$27.39	$27.57	$27.57	123,002
2023-05-08	$28.66	$28.70	$27.33	$27.48	$27.48	129,674
2023-05-05	$28.63	$29.05	$28.23	$28.29	$28.29	168,916
2023-05-04	$28.28	$28.30	$27.29	$28.11	$28.11	224,985
2023-05-03	$28.60	$29.14	$28.35	$28.38	$28.38	284,171
2023-05-02	$28.93	$28.93	$28.03	$28.60	$28.60	179,558
2023-05-01	$29.12	$29.47	$28.79	$28.98	$28.98	127,864
2023-04-28	$28.77	$29.01	$28.62	$28.89	$28.89	163,592
2023-04-27	$28.39	$28.95	$28.35	$28.90	$28.90	153,396
2023-04-26	$29.53	$29.71	$28.09	$28.32	$28.32	172,003
2023-04-25	$29.85	$30.34	$29.37	$29.49	$29.49	203,183
2023-04-24	$30.41	$30.82	$30.28	$30.51	$30.51	98,182
2023-04-21	$30.89	$30.90	$30.12	$30.61	$30.61	210,337
2023-04-20	$30.86	$31.33	$30.80	$31.21	$31.02	213,535
2023-04-19	$31.22	$31.56	$30.94	$31.24	$31.24	182,415
2023-04-18	$30.86	$31.51	$30.86	$31.45	$31.45	196,526
2023-04-17	$31.58	$31.72	$30.35	$30.66	$30.66	198,149
2023-04-14	$32.10	$32.27	$31.08	$31.54	$31.54	169,055
2023-04-13	$31.79	$32.20	$31.10	$32.19	$32.19	173,288
2023-04-12	$31.20	$31.71	$30.65	$31.55	$31.55	291,726
2023-04-11	$30.80	$31.29	$30.58	$30.98	$30.98	239,121
2023-04-10	$29.28	$30.63	$29.28	$30.46	$30.46	235,838
2023-04-06	$28.51	$29.38	$27.39	$29.34	$29.34	234,545
2023-04-05	$28.51	$28.88	$27.02	$28.70	$28.70	450,827
2023-04-04	$31.24	$31.24	$29.95	$30.33	$30.33	220,354
2023-04-03	$31.16	$31.48	$30.43	$31.38	$31.38	283,903
2023-03-31	$30.58	$31.16	$30.56	$31.10	$31.10	161,117
2023-03-30	$30.40	$30.73	$30.12	$30.35	$30.35	114,977
2023-03-29	$29.81	$30.14	$29.73	$30.04	$30.04	141,019
2023-03-28	$29.67	$30.07	$29.34	$29.59	$29.59	117,245
2023-03-27	$29.61	$30.02	$29.34	$29.65	$29.65	105,797
2023-03-24	$28.72	$29.44	$28.55	$29.34	$29.34	129,137
2023-03-23	$29.28	$30.20	$28.89	$29.22	$29.22	127,356
2023-03-22	$29.90	$30.38	$29.04	$29.07	$29.07	201,886
2023-03-21	$29.64	$30.89	$29.47	$30.02	$30.02	198,090
2023-03-20	$28.81	$29.38	$28.57	$28.96	$28.96	193,850
2023-03-17	$29.15	$29.15	$28.21	$28.53	$28.53	752,420
2023-03-16	$28.04	$29.45	$27.60	$29.15	$29.15	283,471
2023-03-15	$30.76	$30.87	$27.66	$28.54	$28.54	381,220
2023-03-14	$32.16	$32.82	$31.48	$31.91	$31.91	222,904
2023-03-13	$32.42	$32.54	$31.57	$31.65	$31.65	245,890
2023-03-10	$33.13	$33.91	$32.39	$32.94	$32.94	311,211
2023-03-09	$34.10	$34.39	$32.65	$32.89	$32.89	191,504
2023-03-08	$33.03	$34.24	$32.88	$34.21	$34.21	222,912
2023-03-07	$34.05	$34.73	$32.89	$32.99	$32.99	416,794
2023-03-06	$35.63	$35.63	$33.77	$34.14	$34.14	266,323
2023-03-03	$35.39	$36.52	$35.17	$35.64	$35.64	351,557
2023-03-02	$33.78	$35.22	$33.52	$35.17	$35.17	293,981
2023-03-01	$32.81	$33.95	$32.55	$33.84	$33.84	909,026
2023-02-28	$32.77	$33.16	$32.60	$32.69	$32.69	368,855
2023-02-27	$32.24	$32.83	$32.07	$32.70	$32.70	134,672
2023-02-24	$31.61	$32.02	$31.09	$31.95	$31.95	128,382
2023-02-23	$33.21	$33.43	$31.81	$32.36	$32.36	136,082
2023-02-22	$32.93	$33.34	$32.67	$33.01	$33.01	214,009
2023-02-21	$33.81	$34.21	$32.73	$33.01	$33.01	211,653
2023-02-17	$33.75	$34.00	$33.20	$33.86	$33.86	232,100
2023-02-16	$33.25	$33.87	$33.02	$33.59	$33.59	250,070
2023-02-15	$32.48	$33.47	$32.46	$33.35	$33.35	191,335
2023-02-14	$32.10	$33.46	$31.92	$32.90	$32.90	275,828
2023-02-13	$31.36	$32.36	$30.96	$32.33	$32.33	398,477
2023-02-10	$30.71	$31.69	$30.52	$31.54	$31.54	728,867
2023-02-09	$32.57	$32.57	$30.73	$30.77	$30.77	375,151
2023-02-08	$33.89	$33.89	$32.08	$32.11	$32.11	297,127
2023-02-07	$34.21	$34.36	$32.87	$34.08	$34.08	226,274
2023-02-06	$33.40	$34.79	$33.22	$34.27	$34.27	282,265
2023-02-03	$33.80	$34.80	$33.40	$33.69	$33.69	275,698
2023-02-02	$34.31	$34.39	$33.81	$34.02	$34.02	307,289
2023-02-01	$33.62	$34.30	$33.14	$34.07	$34.07	305,197
2023-01-31	$33.51	$33.92	$33.20	$33.84	$33.84	160,604
2023-01-30	$33.56	$34.38	$33.56	$33.72	$33.72	107,689
2023-01-27	$34.31	$34.78	$33.78	$34.24	$34.05	134,118
2023-01-26	$33.72	$34.54	$33.47	$34.51	$34.32	244,413
2023-01-25	$32.66	$33.75	$32.32	$33.58	$33.58	318,532
2023-01-24	$33.46	$33.96	$32.76	$33.07	$33.07	142,004
2023-01-23	$34.18	$34.45	$33.39	$33.68	$33.68	158,453
2023-01-20	$33.63	$34.22	$33.24	$34.07	$34.07	199,267
2023-01-19	$33.50	$34.12	$33.02	$33.62	$33.62	234,292
2023-01-18	$33.71	$35.19	$33.65	$33.84	$33.84	252,927
2023-01-17	$34.10	$34.65	$33.11	$33.23	$33.23	175,895
2023-01-13	$34.24	$34.53	$33.90	$34.39	$34.39	227,348
2023-01-12	$34.55	$34.89	$33.70	$34.48	$34.48	231,750
2023-01-11	$34.00	$35.28	$33.95	$34.26	$34.26	210,310
2023-01-10	$30.87	$33.88	$30.77	$33.74	$33.74	236,544
2023-01-09	$32.35	$32.62	$30.87	$30.88	$30.88	213,882
2023-01-06	$30.95	$32.61	$30.95	$32.11	$32.11	245,849
2023-01-05	$31.50	$31.61	$30.55	$30.73	$30.73	247,940
2023-01-04	$31.04	$31.95	$31.04	$31.49	$31.49	166,289
2023-01-03	$30.97	$31.84	$30.78	$31.26	$31.26	223,693
2022-12-30	$31.14	$31.62	$30.54	$30.65	$30.65	194,064
2022-12-29	$31.18	$31.62	$31.03	$31.31	$31.31	236,562
2022-12-28	$31.83	$31.95	$30.85	$30.96	$30.96	156,339
2022-12-27	$31.15	$32.12	$30.37	$31.95	$31.95	137,159
2022-12-23	$31.81	$31.81	$30.68	$30.94	$30.94	99,953
2022-12-22	$31.58	$31.70	$29.99	$31.49	$31.49	161,664
2022-12-21	$32.27	$32.35	$31.59	$31.85	$31.85	175,211
2022-12-20	$31.19	$32.22	$31.15	$31.73	$31.73	164,360
2022-12-19	$32.79	$32.79	$30.84	$31.41	$31.41	222,976
2022-12-16	$31.55	$32.75	$31.39	$32.43	$32.43	1,316,499
2022-12-15	$32.82	$32.82	$31.89	$32.26	$32.26	260,418
2022-12-14	$33.32	$33.77	$32.11	$33.43	$33.43	257,280
2022-12-13	$34.46	$34.59	$33.34	$33.72	$33.72	298,850
2022-12-12	$32.72	$33.28	$32.09	$32.98	$32.98	244,143
2022-12-09	$33.74	$34.29	$32.68	$32.73	$32.73	152,932
2022-12-08	$33.78	$34.43	$33.63	$33.88	$33.88	116,480
2022-12-07	$33.88	$34.31	$32.87	$33.10	$33.10	119,471
2022-12-06	$33.62	$34.78	$33.62	$33.93	$33.93	132,987
2022-12-05	$34.78	$35.11	$33.49	$33.53	$33.53	151,593
2022-12-02	$32.97	$34.79	$32.97	$34.72	$34.72	112,581
2022-12-01	$34.40	$34.58	$32.92	$33.40	$33.40	145,369
2022-11-30	$34.06	$34.49	$33.17	$34.33	$34.33	162,532
2022-11-29	$33.35	$33.82	$33.35	$33.70	$33.70	123,996
2022-11-28	$32.98	$33.05	$32.45	$32.99	$32.99	178,530
2022-11-25	$33.40	$33.79	$33.12	$33.45	$33.45	66,078
2022-11-23	$33.71	$33.71	$32.58	$33.27	$33.27	102,068
2022-11-22	$33.70	$34.42	$33.25	$33.79	$33.79	144,696
2022-11-21	$32.01	$33.58	$31.76	$33.24	$33.24	173,037
2022-11-18	$33.35	$33.35	$32.07	$32.55	$32.55	131,677
2022-11-17	$31.89	$32.83	$31.61	$32.83	$32.83	148,634
2022-11-16	$32.13	$32.91	$32.06	$32.62	$32.62	170,058
2022-11-15	$32.51	$33.45	$32.03	$32.61	$32.61	202,227
2022-11-14	$31.38	$32.71	$31.17	$32.22	$32.22	220,461
2022-11-11	$29.70	$32.65	$29.70	$31.80	$31.80	371,706
2022-11-10	$27.80	$29.49	$27.80	$29.49	$29.49	240,026
2022-11-09	$27.54	$27.78	$27.00	$27.02	$27.02	180,578
2022-11-08	$27.75	$28.54	$27.48	$27.80	$27.61	171,226
2022-11-07	$27.97	$28.14	$27.50	$27.76	$27.57	138,366
2022-11-04	$27.21	$28.57	$27.19	$27.97	$27.78	198,566
2022-11-03	$26.64	$26.89	$25.96	$26.19	$26.01	193,971
2022-11-02	$27.75	$28.15	$26.53	$26.61	$26.43	155,154
2022-11-01	$27.73	$28.40	$27.33	$28.05	$27.86	308,368
2022-10-31	$27.47	$27.68	$26.91	$26.99	$26.80	231,784
2022-10-28	$27.89	$27.89	$26.62	$27.75	$27.75	270,566
2022-10-27	$30.00	$30.00	$27.85	$27.98	$27.98	275,318
2022-10-26	$29.70	$31.20	$29.14	$29.73	$29.73	200,582
2022-10-25	$29.11	$29.78	$28.41	$29.37	$29.37	268,338
2022-10-24	$28.55	$31.49	$27.96	$29.64	$29.64	357,453
2022-10-21	$29.26	$31.36	$29.26	$31.19	$31.19	196,303
2022-10-20	$28.75	$29.71	$28.50	$29.02	$29.02	113,814
2022-10-19	$28.93	$29.38	$28.49	$28.62	$28.62	134,062
2022-10-18	$29.52	$29.63	$28.80	$29.38	$29.38	126,715
2022-10-17	$29.14	$29.65	$28.50	$28.57	$28.57	179,180
2022-10-14	$29.80	$29.98	$28.46	$28.56	$28.56	120,066
2022-10-13	$27.51	$29.87	$27.00	$29.66	$29.66	142,225
2022-10-12	$28.42	$28.62	$27.82	$28.28	$28.28	122,345
2022-10-11	$28.51	$29.12	$28.32	$28.65	$28.65	135,539
2022-10-10	$28.39	$28.83	$28.32	$28.64	$28.64	167,503
2022-10-07	$28.43	$28.72	$28.04	$28.14	$28.14	168,134
2022-10-06	$30.19	$30.30	$28.37	$28.96	$28.96	221,588
2022-10-05	$31.36	$31.67	$30.08	$30.67	$30.67	214,315
2022-10-04	$31.83	$32.54	$31.83	$32.49	$32.49	167,360
2022-10-03	$29.27	$31.37	$29.10	$31.16	$31.16	261,241
2022-09-30	$29.07	$29.71	$28.41	$28.46	$28.46	151,736
2022-09-29	$29.89	$30.20	$28.94	$29.35	$29.35	133,612
2022-09-28	$29.19	$30.52	$29.04	$30.22	$30.22	134,135
2022-09-27	$28.99	$29.67	$28.78	$29.33	$29.33	127,461
2022-09-26	$28.29	$29.33	$28.29	$28.61	$28.61	134,688
2022-09-23	$29.73	$29.93	$28.29	$28.77	$28.77	223,137
2022-09-22	$31.28	$31.71	$30.50	$30.56	$30.56	150,176
2022-09-21	$30.85	$31.92	$30.77	$30.98	$30.98	176,834
2022-09-20	$31.54	$31.54	$30.48	$30.79	$30.79	129,597
2022-09-19	$30.87	$32.26	$30.40	$32.02	$32.02	151,349
2022-09-16	$31.22	$32.22	$30.44	$31.03	$31.03	422,279
2022-09-15	$31.74	$32.16	$30.99	$31.31	$31.31	138,890
2022-09-14	$32.90	$33.16	$31.29	$31.58	$31.58	161,789
2022-09-13	$34.80	$34.94	$33.24	$33.27	$33.27	151,323
2022-09-12	$34.73	$36.22	$34.68	$35.86	$35.86	267,311
2022-09-09	$33.15	$34.21	$32.93	$34.02	$34.02	152,085
2022-09-08	$32.50	$32.95	$31.75	$32.45	$32.45	142,535
2022-09-07	$32.01	$32.50	$31.56	$32.30	$32.30	140,602
2022-09-06	$32.75	$33.12	$32.25	$32.47	$32.47	132,277
2022-09-02	$32.96	$33.58	$32.02	$32.27	$32.27	136,389
2022-09-01	$32.50	$32.53	$31.55	$32.24	$32.24	203,594
2022-08-31	$33.78	$33.99	$32.91	$33.04	$33.04	179,031
2022-08-30	$35.25	$35.25	$33.35	$33.93	$33.93	155,802
2022-08-29	$35.53	$36.04	$35.28	$35.31	$35.31	103,988
2022-08-26	$37.37	$37.58	$35.85	$35.91	$35.91	94,855
2022-08-25	$36.13	$37.18	$36.09	$37.07	$37.07	112,389
2022-08-24	$35.43	$36.04	$34.88	$35.74	$35.74	140,436
2022-08-23	$34.78	$35.92	$34.78	$35.64	$35.64	151,203
2022-08-22	$34.73	$34.87	$34.14	$34.51	$34.51	145,913
2022-08-19	$35.76	$35.90	$35.02	$35.25	$35.25	111,583
2022-08-18	$36.09	$36.62	$36.02	$36.49	$36.49	77,352
2022-08-17	$36.11	$36.16	$35.25	$35.83	$35.83	109,030
2022-08-16	$36.56	$36.98	$36.33	$36.61	$36.61	132,108
2022-08-15	$36.34	$36.69	$35.04	$36.38	$36.38	148,330
2022-08-12	$36.42	$37.67	$36.12	$37.33	$37.33	128,999
2022-08-11	$36.48	$37.30	$36.27	$36.45	$36.45	107,600
2022-08-10	$35.98	$36.40	$35.28	$35.91	$35.91	139,056
2022-08-09	$35.31	$35.36	$34.48	$35.15	$35.15	162,583
2022-08-08	$36.19	$36.94	$35.06	$35.23	$35.23	125,457
2022-08-05	$34.66	$35.94	$34.04	$35.68	$35.68	148,568
2022-08-04	$33.89	$35.09	$33.50	$34.83	$34.83	202,411
2022-08-03	$34.62	$34.62	$33.60	$33.82	$33.82	153,240
2022-08-02	$35.02	$35.02	$33.59	$34.16	$34.16	132,579
2022-08-01	$35.17	$35.54	$34.56	$35.11	$35.11	161,928
2022-07-29	$35.06	$35.95	$34.82	$35.56	$35.56	188,865
2022-07-28	$34.91	$35.48	$34.47	$34.92	$34.92	128,939
2022-07-27	$34.00	$35.00	$33.24	$34.77	$34.77	159,135
2022-07-26	$33.76	$34.19	$33.47	$33.95	$33.95	114,878
2022-07-25	$33.38	$34.23	$33.09	$33.91	$33.91	156,404
2022-07-22	$34.50	$34.85	$32.92	$32.99	$32.99	112,917
2022-07-21	$34.43	$34.56	$33.38	$34.52	$34.52	176,627
2022-07-20	$34.63	$34.83	$33.90	$34.43	$34.43	190,473
2022-07-19	$33.81	$34.74	$33.70	$34.52	$34.52	140,675
2022-07-18	$34.31	$34.95	$33.51	$33.60	$33.60	173,427
2022-07-15	$34.11	$34.34	$32.71	$33.58	$33.58	195,271
2022-07-14	$33.02	$33.50	$32.31	$33.36	$33.36	241,811
2022-07-13	$33.15	$34.46	$33.01	$34.31	$34.31	271,295
2022-07-12	$33.27	$34.73	$33.02	$33.53	$33.53	233,216
2022-07-11	$33.15	$34.13	$32.77	$33.58	$33.58	275,067
2022-07-08	$32.71	$33.84	$32.12	$33.66	$33.66	354,962
2022-07-07	$31.64	$33.32	$31.64	$32.78	$32.60	415,194
2022-07-06	$30.81	$31.19	$29.79	$30.61	$30.44	370,969
2022-07-05	$31.15	$31.17	$30.35	$31.02	$30.85	420,345
2022-07-01	$32.40	$32.72	$31.43	$32.31	$32.13	434,507
2022-06-30	$32.97	$33.94	$31.86	$32.84	$32.66	315,420
2022-06-29	$35.48	$35.93	$33.24	$34.27	$34.08	521,559
2022-06-28	$35.03	$35.36	$33.67	$34.07	$33.88	202,147
2022-06-27	$33.41	$35.03	$33.24	$34.69	$34.50	449,646
2022-06-24	$32.80	$33.92	$32.16	$32.91	$32.73	1,124,779
2022-06-23	$33.73	$34.07	$32.31	$32.56	$32.38	350,865
2022-06-22	$34.57	$35.28	$32.91	$33.60	$33.41	375,247
2022-06-21	$35.78	$36.41	$35.14	$35.95	$35.75	273,623
2022-06-17	$35.71	$36.05	$34.87	$35.18	$34.99	299,002
2022-06-16	$36.05	$36.51	$35.11	$35.38	$35.18	232,982
2022-06-15	$37.77	$38.23	$36.32	$37.18	$36.97	176,044
2022-06-14	$37.25	$37.90	$36.66	$36.84	$36.64	223,249
2022-06-13	$37.31	$37.99	$36.82	$37.08	$36.87	176,720
2022-06-10	$38.56	$39.66	$37.74	$39.24	$39.02	187,093
2022-06-09	$40.93	$40.93	$39.34	$39.47	$39.25	137,836
2022-06-08	$43.73	$43.91	$40.75	$41.17	$40.94	203,156
2022-06-07	$42.09	$44.61	$42.09	$44.40	$44.15	218,040
2022-06-06	$42.03	$42.77	$41.30	$42.60	$42.36	230,184
2022-06-03	$41.62	$42.13	$41.24	$41.51	$41.28	308,917
2022-06-02	$41.11	$43.22	$41.11	$42.50	$42.26	436,712
2022-06-01	$41.24	$41.73	$39.95	$40.68	$40.45	329,518
2022-05-31	$40.91	$41.85	$40.13	$40.62	$40.39	384,818
2022-05-27	$40.48	$41.70	$40.40	$41.53	$41.30	166,760
2022-05-26	$38.86	$40.50	$38.83	$40.01	$39.79	210,077
2022-05-25	$37.18	$39.35	$36.90	$39.03	$38.81	204,113
2022-05-24	$37.26	$37.89	$36.88	$37.76	$37.55	238,668
2022-05-23	$36.70	$38.25	$36.19	$37.74	$37.53	231,597
2022-05-20	$37.67	$37.67	$34.37	$35.90	$35.70	363,449
2022-05-19	$36.14	$38.08	$35.74	$37.02	$36.81	733,774
2022-05-18	$38.13	$38.65	$37.11	$37.36	$37.15	349,033
2022-05-17	$38.91	$39.16	$38.30	$38.94	$38.72	204,454
2022-05-16	$37.55	$38.18	$36.93	$37.43	$37.22	306,388
2022-05-13	$37.10	$38.50	$36.95	$37.40	$37.19	297,559
2022-05-12	$36.73	$37.22	$35.53	$36.49	$36.29	310,559
2022-05-11	$37.64	$39.94	$37.55	$37.65	$37.44	479,137
2022-05-10	$38.64	$39.00	$36.57	$37.27	$37.06	307,227
2022-05-09	$38.74	$38.94	$37.33	$37.77	$37.56	350,091
2022-05-06	$41.38	$41.38	$39.12	$39.77	$39.55	227,574
2022-05-05	$44.87	$45.09	$40.72	$41.57	$41.34	336,267
2022-05-04	$44.46	$45.55	$43.38	$45.42	$45.17	244,707
2022-05-03	$44.26	$45.78	$43.24	$44.54	$44.29	208,795
2022-05-02	$45.17	$46.20	$43.48	$44.48	$44.23	270,268
2022-04-29	$48.35	$49.11	$45.31	$45.63	$45.38	296,276
2022-04-28	$47.48	$48.72	$46.54	$48.15	$47.88	266,057
2022-04-27	$46.95	$48.29	$46.44	$47.19	$46.93	323,570
2022-04-26	$48.67	$48.87	$45.93	$46.21	$45.95	395,708
2022-04-25	$50.17	$50.80	$46.76	$48.93	$48.66	608,209
2022-04-22	$54.28	$54.79	$50.83	$51.58	$51.29	342,774
2022-04-21	$57.00	$58.47	$53.59	$54.26	$53.96	223,304
2022-04-20	$58.66	$59.70	$57.17	$57.19	$56.87	253,416
2022-04-19	$55.23	$58.71	$54.71	$58.66	$58.34	378,937
2022-04-18	$54.89	$55.97	$54.50	$55.48	$55.17	199,462
2022-04-14	$53.93	$55.36	$53.31	$54.66	$54.36	308,478
2022-04-13	$52.85	$54.58	$52.64	$54.32	$53.83	195,417
2022-04-12	$52.06	$53.82	$51.35	$52.35	$51.88	254,681
2022-04-11	$51.74	$52.85	$50.77	$51.18	$50.72	325,096
2022-04-08	$52.33	$53.11	$51.49	$51.82	$51.36	357,913
2022-04-07	$49.80	$51.85	$49.27	$51.72	$51.26	372,811
2022-04-06	$50.64	$50.82	$48.05	$49.51	$49.07	421,338
2022-04-05	$52.53	$52.87	$49.31	$50.03	$49.58	382,676
2022-04-04	$51.98	$52.90	$50.89	$52.11	$51.64	256,765
2022-04-01	$52.32	$53.61	$50.90	$51.88	$51.42	160,469
2022-03-31	$52.38	$53.49	$51.85	$51.94	$51.48	274,804
2022-03-30	$53.41	$54.44	$52.32	$52.80	$52.33	302,634
2022-03-29	$52.99	$53.06	$51.35	$52.87	$52.40	397,293
2022-03-28	$54.60	$54.98	$52.79	$54.43	$53.94	361,783
2022-03-25	$55.39	$56.10	$54.10	$54.83	$54.34	371,208
2022-03-24	$51.64	$55.82	$51.63	$55.81	$55.31	575,863
2022-03-23	$48.50	$48.94	$47.74	$48.89	$48.45	176,142
2022-03-22	$50.54	$51.19	$48.44	$48.76	$48.32	202,964
2022-03-21	$48.68	$49.85	$48.22	$49.78	$49.34	341,418
2022-03-18	$48.49	$48.59	$45.42	$47.32	$46.90	837,260
2022-03-17	$48.47	$49.65	$48.23	$48.36	$47.93	293,883
2022-03-16	$48.63	$49.71	$46.91	$48.01	$47.58	270,205
2022-03-15	$47.33	$48.19	$46.41	$48.00	$47.57	235,648
2022-03-14	$49.16	$49.21	$46.82	$47.05	$46.63	337,374
2022-03-11	$49.12	$51.13	$49.06	$49.41	$48.97	421,344
2022-03-10	$48.23	$49.87	$47.96	$49.02	$48.58	296,348
2022-03-09	$47.87	$49.08	$46.79	$48.38	$47.95	246,336
2022-03-08	$50.17	$50.47	$47.39	$47.58	$47.15	498,439
2022-03-07	$50.70	$52.15	$49.91	$50.44	$49.99	321,396
2022-03-04	$50.86	$52.00	$50.08	$50.96	$50.50	255,797
2022-03-03	$50.76	$51.78	$49.75	$51.57	$51.11	518,070
2022-03-02	$48.30	$50.48	$47.54	$50.37	$49.92	493,666
2022-03-01	$48.72	$49.78	$47.14	$47.70	$47.27	531,126
2022-02-28	$44.93	$48.95	$44.01	$48.65	$48.22	771,254
2022-02-25	$42.72	$45.37	$42.72	$45.07	$44.67	350,570
2022-02-24	$40.02	$42.64	$39.05	$42.52	$42.14	265,199
2022-02-23	$41.95	$42.15	$40.75	$40.93	$40.56	162,233
2022-02-22	$42.18	$42.72	$40.92	$41.58	$41.21	333,750
2022-02-18	$41.48	$42.50	$41.36	$42.15	$41.77	191,289
2022-02-17	$41.00	$41.61	$40.70	$41.39	$41.02	195,482
2022-02-16	$41.65	$42.50	$41.26	$41.67	$41.30	121,443
2022-02-15	$40.52	$42.07	$40.46	$41.92	$41.55	166,380
2022-02-14	$40.07	$40.61	$39.07	$40.19	$39.83	161,664
2022-02-11	$39.97	$40.72	$39.35	$40.16	$39.80	179,753
2022-02-10	$40.15	$41.24	$39.73	$40.27	$39.91	169,485
2022-02-09	$40.93	$41.45	$40.65	$40.83	$40.47	174,331
2022-02-08	$39.07	$40.63	$39.07	$40.58	$40.22	246,894
2022-02-07	$39.10	$39.35	$38.35	$38.69	$38.34	273,036
2022-02-04	$38.50	$39.45	$38.25	$39.08	$38.73	202,698
2022-02-03	$39.42	$39.73	$38.51	$38.81	$38.46	345,369
2022-02-02	$39.42	$40.08	$38.66	$39.63	$39.28	318,934
2022-02-01	$39.63	$40.48	$39.30	$39.81	$39.45	303,400
2022-01-31	$37.45	$39.26	$37.35	$39.14	$38.79	268,112
2022-01-28	$37.51	$37.89	$36.12	$37.80	$37.46	213,004
2022-01-27	$38.57	$39.78	$37.54	$37.72	$37.20	233,597
2022-01-26	$38.82	$39.62	$37.57	$38.14	$37.61	365,088
2022-01-25	$37.50	$38.72	$36.81	$38.04	$37.51	244,268
2022-01-24	$36.00	$38.38	$35.34	$38.29	$37.76	445,343
2022-01-21	$39.42	$39.73	$37.12	$37.27	$36.75	455,942
2022-01-20	$40.89	$42.35	$39.68	$39.89	$39.34	332,538
2022-01-19	$41.70	$42.16	$40.26	$40.46	$39.90	244,848
2022-01-18	$42.23	$42.23	$40.68	$40.82	$40.26	309,067
2022-01-14	$44.10	$44.40	$42.42	$42.73	$42.14	223,244
2022-01-13	$45.70	$46.02	$43.94	$44.21	$43.60	259,763
2022-01-12	$46.22	$46.31	$45.32	$45.45	$44.82	342,947
2022-01-11	$45.93	$45.93	$44.62	$45.54	$44.91	274,785
2022-01-10	$48.05	$48.42	$45.70	$45.98	$45.34	400,461
2022-01-07	$46.12	$49.31	$46.12	$48.76	$48.09	545,493
2022-01-06	$50.68	$50.87	$45.25	$46.10	$45.46	1,348,631
2022-01-05	$54.07	$55.90	$53.52	$53.53	$52.79	252,011
2022-01-04	$52.30	$54.21	$52.30	$53.54	$52.80	161,188
2022-01-03	$52.19	$53.40	$51.49	$51.82	$51.10	197,279
2021-12-31	$52.06	$52.37	$51.18	$51.92	$51.20	176,517
2021-12-30	$51.85	$53.10	$51.85	$52.15	$51.43	168,915
2021-12-29	$51.88	$52.85	$51.32	$51.79	$51.07	143,943
2021-12-28	$51.92	$52.89	$51.18	$52.43	$51.70	85,963
2021-12-27	$51.74	$52.35	$50.58	$52.08	$51.36	109,464
2021-12-23	$50.84	$51.69	$50.27	$51.27	$50.56	122,909
2021-12-22	$49.78	$50.61	$48.51	$50.60	$49.90	179,833
2021-12-21	$48.73	$50.20	$48.30	$49.90	$49.21	155,641
2021-12-20	$48.71	$49.10	$46.79	$47.72	$47.06	203,246
2021-12-17	$48.62	$50.87	$47.85	$49.67	$48.98	1,109,695
2021-12-16	$49.33	$50.08	$48.45	$48.97	$48.29	276,373
2021-12-15	$48.22	$48.37	$45.90	$48.33	$47.66	228,880
2021-12-14	$48.18	$50.17	$48.18	$48.56	$47.89	294,578
2021-12-13	$48.62	$49.03	$46.60	$48.25	$47.58	271,917
2021-12-10	$49.50	$49.50	$47.81	$48.91	$48.23	131,922
2021-12-09	$48.98	$49.49	$47.25	$48.83	$48.15	185,197
2021-12-08	$49.57	$50.25	$47.76	$49.83	$49.14	294,663
2021-12-07	$50.68	$51.29	$48.84	$48.95	$48.27	162,742
2021-12-06	$47.90	$49.35	$47.45	$49.05	$48.37	226,507
2021-12-03	$48.57	$49.14	$46.59	$47.14	$46.49	239,279
2021-12-02	$46.91	$48.44	$46.73	$47.91	$47.25	215,437
2021-12-01	$49.71	$49.97	$46.60	$46.67	$46.02	200,774
2021-11-30	$49.10	$49.93	$47.25	$48.10	$47.43	351,676
2021-11-29	$52.76	$52.78	$49.09	$49.39	$48.71	315,399
2021-11-26	$52.40	$52.80	$50.59	$52.15	$51.43	125,305
2021-11-24	$55.67	$55.75	$54.38	$54.52	$53.77	77,783
2021-11-23	$56.24	$57.85	$55.20	$55.97	$55.20	172,093
2021-11-22	$54.21	$57.20	$54.21	$55.91	$55.14	137,425
2021-11-19	$53.31	$55.01	$53.21	$53.86	$53.12	132,739
2021-11-18	$53.17	$54.31	$52.42	$53.83	$53.09	151,747
2021-11-17	$54.53	$55.57	$53.04	$53.12	$52.39	166,690
2021-11-16	$54.88	$55.85	$53.87	$54.98	$54.22	165,826
2021-11-15	$56.80	$57.26	$54.37	$54.76	$54.00	263,977
2021-11-12	$55.40	$57.19	$55.37	$56.81	$56.02	169,157
2021-11-11	$54.41	$56.00	$54.15	$55.83	$55.06	223,934
2021-11-10	$54.38	$55.88	$53.20	$53.38	$52.64	217,569
2021-11-09	$53.17	$55.21	$52.61	$54.98	$54.22	267,632
2021-11-08	$53.99	$55.49	$53.00	$53.76	$53.02	275,447
2021-11-05	$53.11	$54.00	$51.83	$52.39	$51.67	196,093
2021-11-04	$52.87	$53.77	$51.70	$52.81	$51.89	209,416
2021-11-03	$51.35	$52.95	$50.58	$52.45	$51.54	264,980
2021-11-02	$53.37	$53.37	$51.07	$51.24	$50.35	173,852
2021-11-01	$54.52	$54.63	$52.78	$53.55	$52.62	210,099
2021-10-29	$54.10	$54.99	$53.70	$53.80	$52.87	128,838
2021-10-28	$54.04	$54.54	$53.42	$53.85	$52.92	123,804
2021-10-27	$55.81	$56.03	$53.06	$53.40	$52.47	242,090
2021-10-26	$57.02	$58.00	$56.10	$56.57	$55.59	290,602
2021-10-25	$55.29	$58.23	$55.29	$56.97	$55.98	452,130
2021-10-22	$53.66	$55.28	$53.57	$55.04	$54.09	311,664
2021-10-21	$53.43	$53.61	$50.85	$52.89	$51.97	199,925
2021-10-20	$51.60	$53.16	$51.17	$53.05	$52.13	223,819
2021-10-19	$52.58	$52.95	$51.58	$51.83	$50.93	193,507
2021-10-18	$50.29	$52.43	$49.59	$52.24	$51.33	217,678
2021-10-15	$51.41	$52.34	$51.08	$51.24	$50.35	230,478
2021-10-14	$50.92	$51.84	$50.03	$50.20	$49.33	205,147
2021-10-13	$49.50	$50.14	$48.48	$50.01	$49.14	158,930
2021-10-12	$49.04	$49.75	$48.62	$49.50	$48.64	180,859
2021-10-11	$48.89	$50.92	$48.21	$49.00	$48.15	269,640
2021-10-08	$48.75	$48.75	$47.72	$48.42	$47.58	164,872
2021-10-07	$46.33	$48.55	$45.51	$48.47	$47.63	228,985
2021-10-06	$45.20	$46.21	$44.18	$45.85	$45.05	310,218
2021-10-05	$45.23	$46.36	$44.30	$46.18	$45.38	284,769
2021-10-04	$45.47	$46.23	$44.20	$45.24	$44.46	317,377
2021-10-01	$43.81	$45.73	$43.64	$45.28	$44.49	286,654
2021-09-30	$43.76	$44.34	$42.69	$43.81	$43.05	587,181
2021-09-29	$44.04	$44.19	$42.23	$42.78	$42.04	170,264
2021-09-28	$43.20	$43.98	$42.65	$43.64	$42.88	286,011
2021-09-27	$41.88	$43.43	$41.29	$43.39	$42.64	149,041
2021-09-24	$41.39	$42.17	$40.97	$41.43	$40.71	149,357
2021-09-23	$40.74	$41.92	$40.37	$41.53	$40.81	193,087
2021-09-22	$39.88	$41.00	$39.88	$40.32	$39.62	202,227
2021-09-21	$40.44	$40.44	$38.40	$39.18	$38.50	162,411
2021-09-20	$38.95	$40.38	$38.50	$39.82	$39.13	328,572
2021-09-17	$42.32	$42.38	$40.75	$40.99	$40.28	684,608
2021-09-16	$43.36	$43.36	$41.84	$42.31	$41.58	193,044
2021-09-15	$43.00	$44.56	$42.91	$43.84	$43.08	192,574
2021-09-14	$44.75	$44.88	$42.62	$42.74	$42.00	185,544
2021-09-13	$45.85	$46.09	$43.65	$44.67	$43.90	345,177
2021-09-10	$45.90	$46.97	$45.04	$45.14	$44.36	242,254
2021-09-09	$45.43	$46.23	$44.71	$45.29	$44.50	244,566
2021-09-08	$46.37	$46.54	$45.09	$45.60	$44.81	206,749
2021-09-07	$47.43	$48.18	$46.39	$46.48	$45.67	177,233
2021-09-03	$47.66	$47.92	$46.97	$47.39	$46.57	169,318
2021-09-02	$47.92	$48.65	$47.26	$47.49	$46.67	179,234
2021-09-01	$47.47	$48.09	$45.28	$47.53	$46.71	354,398
2021-08-31	$48.62	$48.74	$47.01	$47.31	$46.49	203,435
2021-08-30	$48.76	$49.14	$47.83	$48.64	$47.80	169,175
2021-08-27	$47.28	$49.11	$47.28	$48.47	$47.63	248,105
2021-08-26	$48.60	$48.60	$46.77	$46.77	$45.96	205,854
2021-08-25	$49.86	$50.12	$48.61	$48.66	$47.82	163,461
2021-08-24	$50.15	$51.04	$49.55	$49.66	$48.80	149,471
2021-08-23	$48.87	$49.87	$48.45	$49.44	$48.58	189,538
2021-08-20	$48.93	$49.78	$48.04	$48.22	$47.38	238,833
2021-08-19	$50.43	$50.82	$48.44	$48.94	$48.09	369,429
2021-08-18	$52.38	$54.07	$51.64	$51.79	$50.89	179,811
2021-08-17	$53.29	$53.29	$51.20	$52.58	$51.67	204,983
2021-08-16	$54.84	$54.84	$51.58	$53.65	$52.72	229,944
2021-08-13	$56.08	$56.57	$55.12	$55.68	$54.71	191,257
2021-08-12	$55.54	$55.99	$53.14	$55.84	$54.87	366,161
2021-08-11	$54.07	$55.46	$52.62	$55.41	$54.45	314,535
2021-08-10	$51.17	$53.88	$51.17	$53.75	$52.82	267,644
2021-08-09	$50.61	$51.54	$49.68	$51.09	$50.20	229,394
2021-08-06	$49.89	$51.20	$49.40	$51.07	$50.18	181,305
2021-08-05	$49.87	$50.52	$48.96	$49.39	$48.53	212,210
2021-08-04	$51.37	$51.54	$49.50	$49.89	$49.02	153,795
2021-08-03	$50.90	$52.45	$49.65	$52.09	$51.19	198,245
2021-08-02	$53.22	$53.61	$50.67	$50.82	$49.94	204,194
2021-07-30	$52.41	$53.60	$51.79	$52.42	$51.51	177,286
2021-07-29	$51.28	$53.70	$50.98	$52.89	$51.97	273,312
2021-07-28	$51.04	$51.25	$49.60	$50.38	$49.51	219,295
2021-07-27	$51.20	$52.25	$50.58	$50.80	$49.92	202,405
2021-07-26	$51.18	$52.32	$51.02	$51.86	$50.96	215,462
2021-07-23	$50.32	$51.10	$49.51	$51.02	$50.13	306,244
2021-07-22	$50.43	$50.55	$49.02	$49.94	$49.07	143,840
2021-07-21	$49.52	$51.12	$49.52	$50.70	$49.82	219,402
2021-07-20	$46.56	$49.19	$45.66	$48.88	$48.03	432,848
2021-07-19	$49.73	$50.05	$45.61	$46.08	$45.28	734,403
2021-07-16	$51.70	$51.74	$49.89	$51.20	$50.31	908,129
2021-07-15	$50.49	$52.63	$50.49	$51.45	$50.56	227,552
2021-07-14	$51.43	$52.10	$49.78	$50.96	$50.08	432,943
2021-07-13	$51.17	$52.07	$50.58	$50.75	$49.87	338,395
2021-07-12	$51.99	$52.29	$50.95	$51.40	$50.51	278,079
2021-07-09	$51.19	$52.33	$49.92	$52.16	$51.26	353,509
2021-07-08	$48.20	$50.11	$47.41	$49.49	$48.46	313,874
2021-07-07	$48.73	$50.54	$48.73	$49.84	$48.80	306,890
2021-07-06	$49.18	$49.44	$47.10	$48.58	$47.57	336,000
2021-07-02	$49.55	$49.62	$48.47	$48.87	$47.85	226,070
2021-07-01	$49.38	$49.79	$48.22	$49.32	$48.29	283,276
2021-06-30	$48.48	$49.80	$46.87	$49.05	$48.03	604,797
2021-06-29	$49.20	$50.05	$48.77	$49.02	$48.00	333,628
2021-06-28	$49.12	$49.70	$48.56	$49.16	$48.13	333,968
2021-06-25	$50.39	$50.64	$48.51	$48.57	$47.56	819,056
2021-06-24	$48.97	$50.11	$48.31	$49.89	$48.84	356,517
2021-06-23	$49.08	$49.49	$48.57	$48.63	$47.62	277,181
2021-06-22	$48.31	$49.11	$47.67	$48.69	$47.67	294,802
2021-06-21	$47.78	$49.44	$47.01	$48.23	$47.22	399,525
2021-06-18	$47.71	$49.09	$46.50	$46.90	$45.92	970,795
2021-06-17	$51.29	$51.37	$47.04	$48.80	$47.78	511,527
2021-06-16	$51.83	$52.28	$50.44	$51.83	$50.75	313,791
2021-06-15	$52.33	$52.50	$50.13	$52.24	$51.15	355,686
2021-06-14	$55.39	$55.64	$52.30	$52.64	$51.54	401,945
2021-06-11	$56.30	$56.89	$55.25	$55.89	$54.72	194,006
2021-06-10	$57.00	$57.54	$55.51	$55.65	$54.49	179,644
2021-06-09	$56.92	$57.89	$56.33	$56.50	$55.32	202,967
2021-06-08	$56.26	$57.50	$54.86	$57.20	$56.01	272,546
2021-06-07	$57.00	$57.46	$55.58	$55.97	$54.80	201,449
2021-06-04	$58.22	$58.49	$56.60	$56.86	$55.67	203,921
2021-06-03	$56.73	$57.53	$54.82	$57.47	$56.27	241,615
2021-06-02	$58.59	$59.00	$56.30	$57.24	$56.05	362,641
2021-06-01	$56.29	$59.34	$55.90	$57.97	$56.76	855,438
2021-05-28	$55.00	$55.20	$53.29	$54.48	$53.34	212,079
2021-05-27	$54.84	$56.30	$54.19	$55.06	$53.91	371,269
2021-05-26	$53.07	$53.92	$52.50	$53.67	$52.55	185,122
2021-05-25	$54.36	$55.00	$52.90	$52.92	$51.82	405,733
2021-05-24	$53.62	$54.46	$52.97	$54.29	$53.16	266,866
2021-05-21	$53.85	$55.15	$52.46	$53.58	$52.46	333,818
2021-05-20	$53.63	$53.71	$51.83	$53.33	$52.22	426,454
2021-05-19	$54.06	$54.95	$52.64	$53.55	$52.43	364,590
2021-05-18	$56.31	$56.95	$55.13	$55.25	$54.10	296,670
2021-05-17	$54.51	$56.28	$54.01	$56.21	$55.04	345,871
2021-05-14	$54.40	$54.85	$52.81	$54.51	$53.37	391,440
2021-05-13	$53.24	$54.65	$52.40	$53.78	$52.66	635,772
2021-05-12	$56.33	$56.73	$52.32	$52.71	$51.61	401,261
2021-05-11	$53.52	$56.68	$52.20	$56.33	$55.15	541,045
2021-05-10	$56.50	$56.99	$54.76	$55.03	$53.88	497,766
2021-05-07	$55.82	$55.98	$53.40	$55.68	$54.52	434,087
2021-05-06	$53.89	$55.89	$53.42	$55.82	$54.66	332,268
2021-05-05	$53.58	$54.84	$52.27	$53.91	$52.79	460,926
2021-05-04	$50.60	$54.07	$50.48	$52.64	$51.54	638,777
2021-05-03	$47.83	$51.09	$47.28	$51.02	$49.96	653,401
2021-04-30	$46.83	$47.70	$46.32	$47.21	$46.22	314,060
2021-04-29	$47.90	$48.39	$46.48	$47.61	$46.62	292,867
2021-04-28	$46.16	$47.54	$45.82	$47.17	$46.19	289,967
2021-04-27	$45.50	$46.27	$45.28	$45.99	$45.03	266,901
2021-04-26	$44.77	$45.88	$44.49	$45.53	$44.58	260,566
2021-04-23	$42.09	$44.36	$41.98	$44.07	$43.15	248,503
2021-04-22	$43.05	$43.27	$41.13	$42.06	$41.18	272,572
2021-04-21	$41.76	$43.05	$41.46	$42.82	$41.93	384,258
2021-04-20	$40.98	$43.29	$40.69	$41.76	$40.89	863,044
2021-04-19	$41.16	$42.12	$40.11	$41.22	$40.36	202,509
2021-04-16	$40.89	$41.61	$40.46	$41.32	$40.46	264,773
2021-04-15	$40.89	$40.96	$39.81	$40.45	$39.43	164,680
2021-04-14	$39.08	$41.16	$39.05	$40.55	$39.52	322,817
2021-04-13	$39.22	$39.50	$38.04	$38.79	$37.81	171,540
2021-04-12	$39.80	$40.19	$38.88	$39.47	$38.47	286,328
2021-04-09	$39.75	$40.60	$38.81	$39.41	$38.41	478,488
2021-04-08	$42.07	$42.07	$38.01	$38.77	$37.79	607,726
2021-04-07	$42.81	$43.35	$40.60	$41.75	$40.69	463,252
2021-04-06	$43.90	$44.62	$41.35	$41.54	$40.49	339,443
2021-04-05	$43.60	$44.12	$42.50	$43.90	$42.79	320,578
2021-04-01	$42.16	$43.02	$41.31	$42.78	$41.70	241,860
2021-03-31	$42.40	$42.99	$41.30	$41.79	$40.73	428,232
2021-03-30	$41.28	$42.02	$40.54	$41.77	$40.71	256,903
2021-03-29	$42.85	$43.78	$41.21	$41.29	$40.25	236,604
2021-03-26	$40.56	$43.53	$40.25	$43.39	$42.29	335,100
2021-03-25	$38.44	$40.13	$38.14	$39.60	$38.60	276,192
2021-03-24	$39.43	$41.12	$38.58	$38.92	$37.94	427,596
2021-03-23	$39.91	$40.39	$38.56	$38.74	$37.76	297,456
2021-03-22	$41.30	$41.62	$39.61	$40.65	$39.62	270,811
2021-03-19	$42.25	$42.78	$40.65	$41.09	$40.05	985,205
2021-03-18	$42.81	$45.89	$42.33	$42.53	$41.45	464,117
2021-03-17	$41.94	$42.96	$41.09	$42.90	$41.82	277,056
2021-03-16	$42.48	$43.09	$41.50	$42.16	$41.09	322,474
2021-03-15	$44.48	$44.49	$42.31	$42.83	$41.75	296,875
2021-03-12	$45.62	$46.86	$43.46	$44.68	$43.55	309,704
2021-03-11	$43.45	$46.18	$43.26	$46.08	$44.91	772,061
2021-03-10	$41.42	$43.50	$41.01	$43.04	$41.95	334,917
2021-03-09	$41.87	$41.90	$39.26	$41.42	$40.37	379,578
2021-03-08	$39.52	$41.95	$39.52	$41.65	$40.60	424,492
2021-03-05	$37.92	$39.09	$36.88	$38.99	$38.00	244,819
2021-03-04	$38.35	$39.14	$36.29	$36.96	$36.03	273,176
2021-03-03	$37.22	$39.25	$37.22	$38.31	$37.34	285,648
2021-03-02	$37.28	$37.59	$36.69	$37.16	$36.22	154,619
2021-03-01	$35.25	$37.45	$35.25	$37.20	$36.26	269,124
2021-02-26	$35.89	$35.89	$33.69	$34.54	$33.67	261,565
2021-02-25	$37.98	$38.25	$35.95	$36.05	$35.14	175,766
2021-02-24	$37.12	$38.26	$36.91	$37.96	$37.00	225,356
2021-02-23	$35.97	$37.16	$35.62	$36.89	$35.96	230,857
2021-02-22	$35.28	$37.42	$35.27	$37.09	$36.15	348,684
2021-02-19	$33.80	$36.28	$33.51	$35.76	$34.86	305,143
2021-02-18	$34.52	$34.85	$33.32	$33.37	$32.53	193,991
2021-02-17	$34.91	$35.31	$34.00	$34.71	$33.83	210,467
2021-02-16	$35.25	$35.98	$34.94	$35.21	$34.32	201,250
2021-02-12	$34.28	$35.09	$33.56	$34.86	$33.98	222,605
2021-02-11	$34.57	$34.58	$33.43	$34.34	$33.47	161,367
2021-02-10	$34.64	$34.81	$33.61	$34.29	$33.42	214,762
2021-02-09	$34.59	$34.64	$33.59	$34.49	$33.62	257,438
2021-02-08	$33.17	$34.36	$33.00	$34.30	$33.43	316,377
2021-02-05	$31.48	$32.60	$31.30	$32.40	$31.58	289,593
2021-02-04	$30.00	$31.21	$29.70	$31.18	$30.39	177,712
2021-02-03	$30.23	$30.63	$29.93	$29.99	$29.23	156,323
2021-02-02	$30.49	$31.03	$30.00	$30.18	$29.42	254,392
2021-02-01	$30.36	$30.86	$29.68	$30.50	$29.73	287,589
2021-01-29	$29.81	$30.79	$29.12	$29.52	$28.77	306,497
2021-01-28	$29.56	$30.19	$28.69	$30.12	$29.36	375,500
2021-01-27	$29.01	$29.88	$27.72	$29.11	$28.37	253,980
2021-01-26	$30.95	$30.95	$29.75	$29.95	$29.19	355,108
2021-01-25	$31.92	$31.92	$30.50	$30.77	$29.99	319,061
2021-01-22	$30.19	$31.78	$30.13	$31.59	$30.79	283,581
2021-01-21	$31.52	$31.82	$30.89	$31.08	$30.29	297,578
2021-01-20	$32.46	$32.87	$31.07	$31.58	$30.78	251,327
2021-01-19	$32.77	$33.16	$31.97	$32.32	$31.50	269,194
2021-01-15	$32.70	$32.87	$31.36	$32.11	$31.30	337,691
2021-01-14	$34.31	$34.72	$32.87	$33.24	$32.40	367,085
2021-01-13	$34.84	$35.25	$33.88	$33.96	$32.92	266,512
2021-01-12	$36.13	$36.54	$34.84	$35.28	$34.19	550,844
2021-01-11	$36.13	$37.40	$36.13	$36.87	$35.74	380,950
2021-01-08	$38.78	$39.00	$35.79	$37.18	$36.04	583,696
2021-01-07	$40.00	$42.19	$38.41	$39.21	$38.00	454,886
2021-01-06	$35.94	$39.32	$35.50	$38.80	$37.61	534,599
2021-01-05	$32.46	$35.34	$32.46	$35.14	$34.06	340,496
2021-01-04	$32.36	$33.35	$31.53	$32.45	$31.45	299,844
2020-12-31	$31.11	$32.06	$30.43	$31.91	$30.93	169,214
2020-12-30	$30.14	$31.34	$30.14	$31.07	$30.11	118,558
2020-12-29	$30.42	$30.71	$29.56	$30.19	$29.26	193,567
2020-12-28	$31.30	$31.69	$30.23	$30.47	$29.53	149,676
2020-12-24	$31.22	$31.29	$30.62	$31.00	$30.05	52,014
2020-12-23	$30.51	$31.37	$30.50	$31.22	$30.26	163,718
2020-12-22	$30.90	$30.90	$29.86	$30.40	$29.46	204,105
2020-12-21	$29.57	$29.92	$29.21	$29.91	$28.99	172,463
2020-12-18	$30.55	$30.83	$29.68	$30.02	$29.10	535,183
2020-12-17	$30.89	$30.99	$30.03	$30.50	$29.56	161,207
2020-12-16	$31.25	$31.49	$30.36	$30.73	$29.78	253,662
2020-12-15	$29.72	$31.15	$29.30	$31.04	$30.09	268,054
2020-12-14	$29.97	$29.97	$29.04	$29.23	$28.33	241,276
2020-12-11	$28.93	$30.47	$28.84	$29.50	$28.59	248,300
2020-12-10	$28.53	$29.73	$28.17	$29.54	$28.63	273,288
2020-12-09	$28.85	$28.85	$28.26	$28.68	$27.80	171,698
2020-12-08	$27.69	$28.68	$27.67	$28.51	$27.63	199,182
2020-12-07	$27.57	$28.09	$26.51	$27.98	$27.11	195,077
2020-12-04	$26.64	$27.74	$26.38	$27.58	$26.73	166,327
2020-12-03	$26.60	$26.81	$26.17	$26.39	$25.58	116,636
2020-12-02	$26.25	$26.74	$26.09	$26.57	$25.75	73,448
2020-12-01	$26.09	$26.83	$25.75	$26.51	$25.69	139,912
2020-11-30	$26.10	$26.24	$25.09	$25.62	$24.83	160,178
2020-11-27	$26.41	$26.98	$26.34	$26.47	$25.66	89,684
2020-11-25	$27.30	$27.30	$26.11	$26.51	$25.69	182,443
2020-11-24	$26.20	$27.37	$25.98	$27.22	$26.38	231,459
2020-11-23	$25.19	$25.94	$25.11	$25.84	$25.05	210,400
2020-11-20	$24.90	$25.23	$24.31	$24.82	$24.06	176,138
2020-11-19	$23.78	$24.11	$23.36	$23.89	$23.16	68,809
2020-11-18	$24.61	$24.84	$23.70	$23.83	$23.10	127,991
2020-11-17	$24.28	$24.73	$23.51	$24.38	$23.63	183,953
2020-11-16	$24.07	$25.10	$23.51	$24.51	$23.76	186,991
2020-11-13	$22.53	$23.74	$22.53	$23.58	$22.85	169,711
2020-11-12	$22.65	$23.11	$22.37	$22.54	$21.85	168,272
2020-11-11	$22.84	$22.96	$21.76	$22.87	$22.17	200,824
2020-11-10	$22.30	$23.29	$22.30	$22.90	$22.20	213,670
2020-11-09	$21.48	$22.83	$21.32	$22.26	$21.58	329,199
2020-11-06	$20.45	$20.75	$19.98	$20.26	$19.64	96,688
2020-11-05	$19.60	$20.64	$19.60	$20.24	$19.62	113,718
2020-11-04	$21.09	$21.14	$19.41	$19.59	$18.99	143,690
2020-11-03	$22.00	$22.06	$21.22	$21.50	$20.84	235,688
2020-11-02	$21.09	$21.77	$20.41	$21.68	$21.01	175,708
2020-10-30	$20.95	$21.11	$20.68	$21.00	$20.35	164,684
2020-10-29	$19.69	$21.23	$19.52	$21.11	$20.28	229,307
2020-10-28	$19.90	$20.10	$19.35	$19.81	$19.03	233,193
2020-10-27	$20.31	$20.40	$20.05	$20.25	$19.45	131,721
2020-10-26	$21.04	$21.21	$20.30	$20.43	$19.63	213,206
2020-10-23	$21.44	$21.55	$21.01	$21.38	$20.54	148,431
2020-10-22	$21.89	$22.74	$21.10	$21.22	$20.39	246,213
2020-10-21	$21.50	$22.50	$21.00	$21.90	$21.04	262,454
2020-10-20	$21.82	$22.97	$21.45	$21.49	$20.64	223,084
2020-10-19	$21.46	$22.26	$21.45	$21.53	$20.68	151,521
2020-10-16	$21.20	$21.35	$20.82	$21.29	$20.45	151,705
2020-10-15	$20.16	$21.35	$20.14	$21.29	$20.45	175,420
2020-10-14	$20.60	$21.10	$20.60	$20.80	$19.98	151,535
2020-10-13	$20.67	$21.06	$20.56	$20.78	$19.96	98,454
2020-10-12	$21.02	$21.18	$20.67	$20.94	$20.12	124,292
2020-10-09	$21.43	$21.43	$20.82	$21.09	$20.26	163,651
2020-10-08	$20.95	$21.35	$20.80	$21.11	$20.28	242,357
2020-10-07	$20.26	$21.00	$20.00	$20.77	$19.95	187,595
2020-10-06	$20.31	$20.81	$19.99	$20.00	$19.21	170,503
2020-10-05	$19.80	$20.40	$19.76	$20.15	$19.36	153,607
2020-10-02	$18.78	$19.93	$18.78	$19.67	$18.90	263,831
2020-10-01	$19.19	$19.57	$18.85	$19.14	$18.39	210,018
2020-09-30	$19.35	$19.72	$19.12	$19.23	$18.47	301,067
2020-09-29	$19.84	$19.84	$19.18	$19.45	$18.68	193,642
2020-09-28	$19.61	$20.29	$19.47	$19.93	$19.15	225,009
2020-09-25	$19.25	$19.48	$19.20	$19.26	$18.50	178,713
2020-09-24	$19.29	$20.00	$18.90	$19.44	$18.67	159,126
2020-09-23	$19.35	$20.03	$19.23	$19.25	$18.49	248,383
2020-09-22	$19.56	$19.79	$19.12	$19.44	$18.68	200,791
2020-09-21	$20.84	$20.84	$19.18	$19.48	$18.71	244,325
2020-09-18	$20.78	$21.79	$20.62	$21.25	$20.41	1,324,766
2020-09-17	$19.96	$20.98	$19.48	$20.79	$19.97	270,667
2020-09-16	$20.54	$20.55	$19.89	$20.15	$19.36	311,989
2020-09-15	$20.40	$20.86	$19.95	$20.54	$19.73	330,844
2020-09-14	$20.05	$20.30	$19.41	$20.18	$19.39	370,677
2020-09-11	$20.24	$20.49	$19.88	$19.94	$19.16	317,069
2020-09-10	$19.99	$20.25	$19.86	$20.01	$19.22	344,635
2020-09-09	$20.32	$20.50	$19.36	$19.67	$18.90	292,441
2020-09-08	$20.57	$20.94	$19.91	$20.09	$19.30	272,240
2020-09-04	$19.91	$21.24	$19.91	$21.06	$20.23	409,278
2020-09-03	$19.84	$20.44	$19.69	$20.09	$19.30	251,630
2020-09-02	$19.61	$20.04	$19.50	$19.96	$19.17	151,512
2020-09-01	$19.64	$19.74	$19.08	$19.66	$18.89	194,409
2020-08-31	$20.12	$20.14	$19.71	$19.74	$18.96	218,996
2020-08-28	$19.65	$20.25	$19.62	$20.12	$19.33	211,095
2020-08-27	$19.75	$19.92	$19.14	$19.50	$18.73	126,794
2020-08-26	$19.87	$20.00	$19.48	$19.66	$18.89	152,255
2020-08-25	$19.73	$20.00	$19.50	$19.80	$19.02	183,426
2020-08-24	$19.14	$19.76	$18.99	$19.73	$18.95	174,783
2020-08-21	$19.31	$19.35	$18.61	$18.97	$18.22	227,310
2020-08-20	$19.18	$19.63	$18.95	$19.38	$18.62	150,267
2020-08-19	$19.64	$19.86	$19.39	$19.50	$18.73	180,276
2020-08-18	$19.78	$19.94	$19.47	$19.66	$18.89	152,134
2020-08-17	$19.68	$19.86	$19.46	$19.76	$18.98	183,470
2020-08-14	$19.38	$19.73	$19.31	$19.53	$18.76	97,503
2020-08-13	$19.64	$19.81	$19.19	$19.55	$18.78	221,618
2020-08-12	$20.46	$20.46	$19.58	$19.79	$19.01	123,899
2020-08-11	$20.47	$20.83	$20.06	$20.15	$19.36	227,599
2020-08-10	$19.27	$20.50	$19.27	$20.36	$19.55	351,335
2020-08-07	$18.64	$19.20	$18.55	$19.16	$18.41	175,696
2020-08-06	$19.20	$19.23	$18.50	$19.03	$18.10	155,740
2020-08-05	$19.25	$19.59	$19.12	$19.24	$18.30	153,220
2020-08-04	$18.81	$19.24	$18.45	$19.10	$18.17	210,223
2020-08-03	$18.81	$18.85	$18.46	$18.81	$17.89	229,507
2020-07-31	$18.37	$18.44	$17.62	$18.40	$17.50	220,075
2020-07-30	$18.39	$18.51	$18.11	$18.43	$17.53	140,121
2020-07-29	$18.77	$18.85	$18.27	$18.73	$17.82	153,336
2020-07-28	$18.91	$19.07	$18.58	$18.62	$17.71	235,169
2020-07-27	$18.06	$19.09	$17.94	$19.07	$18.14	268,814
2020-07-24	$18.06	$18.22	$17.87	$17.94	$17.07	136,441
2020-07-23	$17.60	$18.15	$17.60	$18.07	$17.19	243,975
2020-07-22	$17.61	$18.10	$17.48	$18.03	$17.15	226,620
2020-07-21	$17.12	$17.88	$16.82	$17.61	$16.75	218,887
2020-07-20	$17.55	$17.55	$16.95	$16.97	$16.14	153,529
2020-07-17	$17.60	$17.98	$17.44	$17.49	$16.64	208,453
2020-07-16	$17.52	$17.93	$17.33	$17.56	$16.71	193,324
2020-07-15	$17.34	$17.77	$16.71	$17.65	$16.79	263,132
2020-07-14	$16.16	$16.92	$16.02	$16.92	$16.10	201,662
2020-07-13	$16.44	$16.64	$16.02	$16.21	$15.42	222,929
2020-07-10	$15.75	$16.22	$15.68	$16.16	$15.37	293,376
2020-07-09	$16.28	$16.44	$15.47	$15.74	$14.97	315,768
2020-07-08	$16.94	$17.17	$16.12	$16.27	$15.48	331,466
2020-07-07	$16.94	$17.28	$16.75	$16.79	$15.97	250,905
2020-07-06	$17.23	$17.23	$16.60	$17.14	$16.31	422,617
2020-07-02	$17.80	$18.28	$16.54	$16.85	$16.03	614,400
2020-07-01	$17.50	$17.83	$16.44	$17.44	$16.59	613,148
2020-06-30	$18.44	$18.49	$17.51	$17.64	$16.78	642,497
2020-06-29	$16.88	$17.78	$16.78	$17.41	$16.56	337,459
2020-06-26	$16.77	$16.77	$16.31	$16.54	$15.74	683,974
2020-06-25	$16.83	$17.27	$16.57	$16.91	$16.09	471,703
2020-06-24	$17.45	$17.46	$16.82	$16.99	$16.16	293,494
2020-06-23	$18.26	$18.59	$17.49	$17.63	$16.77	244,582
2020-06-22	$17.44	$17.93	$17.30	$17.86	$16.99	260,961
2020-06-19	$18.17	$18.51	$17.45	$17.45	$16.60	1,255,901
2020-06-18	$17.06	$18.28	$16.96	$17.95	$17.08	797,760
2020-06-17	$17.87	$18.19	$17.11	$17.32	$16.48	152,234
2020-06-16	$18.15	$18.15	$17.27	$17.91	$17.04	192,830
2020-06-15	$16.23	$17.53	$16.03	$17.31	$16.47	277,687
2020-06-12	$16.99	$17.36	$16.51	$16.91	$16.09	218,771
2020-06-11	$16.70	$17.05	$15.55	$16.09	$15.31	254,567
2020-06-10	$18.12	$18.12	$17.23	$17.61	$16.75	151,239
2020-06-09	$17.36	$18.19	$17.13	$18.00	$17.12	196,788
2020-06-08	$18.13	$18.31	$17.72	$17.82	$16.95	154,341
2020-06-05	$17.59	$18.40	$17.43	$17.83	$16.96	219,061
2020-06-04	$16.65	$17.11	$16.27	$17.08	$16.25	137,102
2020-06-03	$16.50	$17.16	$16.38	$16.77	$15.95	122,435
2020-06-02	$16.21	$16.40	$15.98	$16.25	$15.46	129,180
2020-06-01	$15.86	$16.20	$15.46	$16.02	$15.24	154,986
2020-05-29	$15.50	$15.85	$15.06	$15.70	$14.94	218,489
2020-05-28	$16.50	$16.50	$15.53	$15.60	$14.84	148,046
2020-05-27	$15.71	$16.40	$15.48	$16.27	$15.48	252,519
2020-05-26	$15.25	$15.40	$14.91	$15.30	$14.56	312,323
2020-05-22	$14.91	$15.15	$14.54	$14.73	$14.01	81,748
2020-05-21	$15.53	$15.78	$14.91	$14.91	$14.18	143,529
2020-05-20	$15.26	$15.78	$15.26	$15.41	$14.66	140,438
2020-05-19	$15.14	$15.66	$15.00	$15.15	$14.41	97,040
2020-05-18	$14.25	$15.30	$14.23	$15.26	$14.52	227,222
2020-05-15	$13.44	$13.86	$13.17	$13.61	$12.95	227,484
2020-05-14	$13.30	$13.57	$12.93	$13.45	$12.80	171,374
2020-05-13	$14.19	$14.19	$13.43	$13.69	$13.02	218,228
2020-05-12	$14.91	$15.23	$14.00	$14.12	$13.43	185,601
2020-05-11	$15.38	$15.69	$14.66	$14.94	$14.21	149,014
2020-05-08	$15.39	$15.86	$15.39	$15.70	$14.94	204,862
2020-05-07	$14.79	$15.28	$14.28	$15.19	$14.28	128,175
2020-05-06	$14.91	$15.01	$14.51	$14.53	$13.66	115,627
2020-05-05	$15.67	$15.91	$14.81	$14.87	$13.98	127,318
2020-05-04	$15.22	$15.59	$14.97	$15.43	$14.51	107,719
2020-05-01	$15.40	$15.45	$14.91	$15.33	$14.41	187,800
2020-04-30	$15.72	$15.92	$15.46	$15.56	$14.63	291,508
2020-04-29	$15.36	$16.40	$15.01	$16.24	$15.27	196,119
2020-04-28	$15.27	$15.37	$14.35	$14.88	$13.99	201,562
2020-04-27	$13.71	$15.05	$13.60	$14.87	$13.98	148,016
2020-04-24	$13.80	$13.90	$13.33	$13.63	$12.81	135,741
2020-04-23	$13.76	$14.16	$13.47	$13.71	$12.89	189,556
2020-04-22	$14.11	$14.20	$13.45	$13.53	$12.72	210,296
2020-04-21	$13.60	$14.01	$13.44	$13.74	$12.92	222,731
2020-04-20	$13.86	$14.61	$13.74	$14.08	$13.24	154,154
2020-04-17	$13.86	$14.56	$13.68	$14.25	$13.40	202,184
2020-04-16	$14.11	$14.11	$13.29	$13.67	$12.85	203,600
2020-04-15	$13.70	$14.10	$13.33	$13.99	$13.15	293,278
2020-04-14	$15.03	$15.40	$14.03	$14.44	$13.58	225,526
2020-04-13	$15.56	$15.56	$14.50	$14.55	$13.68	225,657
2020-04-09	$14.27	$15.97	$14.01	$15.63	$14.69	428,969
2020-04-08	$13.68	$14.18	$13.10	$13.94	$13.11	266,366
2020-04-07	$13.71	$14.23	$13.18	$13.38	$12.58	362,453
2020-04-06	$12.35	$13.48	$11.99	$13.26	$12.47	271,757
2020-04-03	$12.61	$12.98	$11.57	$11.87	$11.16	302,568
2020-04-02	$13.24	$13.69	$12.32	$12.74	$11.98	296,714
2020-04-01	$12.62	$12.79	$12.10	$12.52	$11.77	254,716
2020-03-31	$12.11	$13.51	$12.11	$13.04	$12.26	293,288
2020-03-30	$11.04	$12.12	$11.00	$12.02	$11.30	236,697
2020-03-27	$12.20	$12.20	$11.03	$11.21	$10.54	309,927
2020-03-26	$11.77	$12.55	$11.21	$12.53	$11.78	470,284
2020-03-25	$12.64	$12.74	$11.37	$11.52	$10.83	362,492
2020-03-24	$13.00	$13.11	$12.37	$12.59	$11.84	227,235
2020-03-23	$11.80	$12.23	$11.62	$11.95	$11.23	382,932
2020-03-20	$11.65	$12.15	$11.41	$11.93	$11.22	483,602
2020-03-19	$11.60	$13.31	$11.25	$11.49	$10.80	381,230
2020-03-18	$13.47	$13.68	$11.25	$11.57	$10.88	230,128
2020-03-17	$12.40	$14.25	$12.10	$14.13	$13.28	330,801
2020-03-16	$12.62	$13.10	$10.09	$12.21	$11.48	310,669
2020-03-13	$13.65	$14.19	$12.91	$14.19	$13.34	228,636
2020-03-12	$13.03	$13.68	$12.63	$12.82	$12.05	350,399
2020-03-11	$14.30	$14.68	$13.53	$13.75	$12.93	217,180
2020-03-10	$14.97	$14.97	$13.60	$14.77	$13.89	282,075
2020-03-09	$15.28	$15.78	$14.01	$14.05	$13.21	241,702
2020-03-06	$15.53	$16.25	$15.40	$16.18	$15.21	199,219
2020-03-05	$16.34	$16.58	$15.72	$16.04	$15.08	212,271
2020-03-04	$16.56	$16.85	$16.15	$16.79	$15.78	165,730
2020-03-03	$16.69	$17.17	$15.75	$16.23	$15.26	236,002
2020-03-02	$16.57	$16.77	$16.09	$16.68	$15.68	216,528
2020-02-28	$15.53	$16.48	$15.53	$16.48	$15.49	292,599
2020-02-27	$16.00	$16.68	$15.81	$16.01	$15.05	242,536
2020-02-26	$16.25	$16.93	$16.12	$16.43	$15.45	288,843
2020-02-25	$16.49	$16.50	$16.03	$16.11	$15.15	315,867
2020-02-24	$16.36	$16.82	$16.21	$16.45	$15.47	275,193
2020-02-21	$17.18	$17.51	$16.93	$17.21	$16.18	199,517
2020-02-20	$17.96	$18.10	$17.32	$17.35	$16.31	209,948
2020-02-19	$17.58	$18.18	$17.56	$17.98	$16.90	266,402
2020-02-18	$17.36	$17.85	$17.32	$17.53	$16.48	110,185
2020-02-14	$17.62	$17.63	$17.30	$17.49	$16.44	155,587
2020-02-13	$17.60	$17.72	$17.29	$17.62	$16.57	273,319
2020-02-12	$18.07	$18.39	$17.63	$17.72	$16.66	202,673
2020-02-11	$17.10	$17.89	$17.09	$17.80	$16.73	340,922
2020-02-10	$16.96	$17.18	$16.89	$17.08	$16.06	182,544
2020-02-07	$17.00	$17.14	$16.66	$17.08	$16.06	433,156
2020-02-06	$17.82	$17.82	$17.16	$17.30	$16.09	358,143
2020-02-05	$16.93	$17.69	$16.87	$17.60	$16.37	437,576
2020-02-04	$16.90	$17.00	$16.59	$16.63	$15.46	316,103
2020-02-03	$16.15	$16.54	$16.04	$16.49	$15.33	356,011
2020-01-31	$16.84	$16.84	$16.05	$16.08	$14.95	328,450
2020-01-30	$17.05	$17.21	$16.72	$17.00	$15.81	338,293
2020-01-29	$17.31	$17.49	$17.11	$17.23	$16.02	280,498
2020-01-28	$17.62	$17.70	$17.10	$17.31	$16.10	373,277
2020-01-27	$18.61	$18.67	$17.42	$17.50	$16.27	362,784
2020-01-24	$19.48	$19.55	$18.67	$18.79	$17.47	330,433
2020-01-23	$19.51	$19.61	$18.88	$19.55	$18.18	527,171
2020-01-22	$19.98	$19.98	$19.64	$19.68	$18.30	286,072
2020-01-21	$20.56	$20.63	$19.85	$19.98	$18.58	364,089
2020-01-17	$20.90	$20.90	$20.65	$20.73	$19.28	224,355
2020-01-16	$20.80	$20.99	$20.65	$20.72	$19.27	240,015
2020-01-15	$20.84	$20.97	$20.66	$20.79	$19.33	316,044
2020-01-14	$20.72	$21.06	$20.65	$20.82	$19.36	212,952
2020-01-13	$20.58	$21.36	$20.58	$20.78	$19.32	264,159
2020-01-10	$21.07	$21.30	$20.53	$20.65	$19.20	508,109
2020-01-09	$21.06	$21.63	$20.35	$21.11	$19.63	445,125
2020-01-08	$20.99	$21.92	$20.50	$21.67	$20.15	359,359
2020-01-07	$21.57	$21.81	$21.37	$21.66	$20.14	291,616
2020-01-06	$21.76	$21.76	$21.35	$21.63	$20.11	153,862
2020-01-03	$21.32	$21.71	$21.24	$21.64	$20.12	148,066
2020-01-02	$21.92	$22.04	$21.42	$21.67	$20.15	145,300
2019-12-31	$21.84	$22.04	$21.66	$21.68	$20.16	99,144
2019-12-30	$22.10	$22.14	$21.73	$21.83	$20.30	147,305
2019-12-27	$22.35	$22.40	$21.98	$21.99	$20.45	180,089
2019-12-26	$22.18	$22.41	$22.12	$22.33	$20.77	147,342
2019-12-24	$22.08	$22.30	$21.91	$22.18	$20.63	157,788
2019-12-23	$21.85	$22.05	$21.52	$21.99	$20.45	149,015
2019-12-20	$22.07	$22.07	$21.67	$21.91	$20.37	366,414
2019-12-19	$22.11	$22.15	$21.81	$22.04	$20.50	217,723
2019-12-18	$22.06	$22.14	$21.83	$22.11	$20.56	97,401
2019-12-17	$21.93	$22.13	$21.70	$22.03	$20.49	125,183
2019-12-16	$21.80	$22.32	$21.68	$21.92	$20.38	210,973
2019-12-13	$22.43	$22.43	$21.44	$21.52	$20.01	158,098
2019-12-12	$22.03	$22.47	$21.87	$22.36	$20.79	180,542
2019-12-11	$22.46	$22.56	$22.02	$22.16	$20.61	141,278
2019-12-10	$22.16	$22.41	$21.89	$22.38	$20.81	173,606
2019-12-09	$22.20	$22.50	$22.10	$22.13	$20.58	189,739
2019-12-06	$22.07	$22.47	$22.07	$22.14	$20.59	172,679
2019-12-05	$21.66	$21.87	$21.54	$21.82	$20.29	115,939
2019-12-04	$21.95	$22.24	$21.57	$21.63	$20.11	148,598
2019-12-03	$21.67	$21.76	$20.90	$21.74	$20.22	341,107
2019-12-02	$21.70	$22.10	$21.58	$22.02	$20.48	277,570
2019-11-29	$21.36	$21.56	$21.06	$21.55	$20.04	96,646
2019-11-27	$21.59	$21.61	$21.01	$21.47	$19.97	210,684
2019-11-26	$22.00	$22.30	$21.57	$21.64	$20.12	454,731
2019-11-25	$21.14	$22.06	$21.04	$22.03	$20.49	204,450
2019-11-22	$21.00	$21.38	$20.95	$21.01	$19.54	164,739
2019-11-21	$20.97	$20.97	$20.50	$20.81	$19.35	206,522
2019-11-20	$20.67	$21.07	$20.52	$20.92	$19.45	214,996
2019-11-19	$21.26	$21.35	$20.88	$20.96	$19.49	181,646
2019-11-18	$20.67	$21.06	$20.39	$21.03	$19.56	195,781
2019-11-15	$20.93	$20.99	$20.66	$20.85	$19.39	236,736
2019-11-14	$21.00	$21.15	$20.72	$20.94	$19.30	168,659
2019-11-13	$21.29	$21.39	$20.96	$21.13	$19.47	152,425
2019-11-12	$21.64	$21.83	$21.42	$21.51	$19.82	146,581
2019-11-11	$21.66	$21.79	$21.50	$21.64	$19.94	121,801
2019-11-08	$21.78	$22.18	$21.64	$21.96	$20.24	83,725
2019-11-07	$21.97	$22.30	$21.85	$21.96	$20.24	187,410
2019-11-06	$21.59	$21.74	$21.23	$21.59	$19.90	203,312
2019-11-05	$22.41	$22.49	$21.45	$21.85	$20.14	231,723
2019-11-04	$22.26	$22.37	$21.68	$22.15	$20.41	295,297
2019-11-01	$21.61	$22.29	$21.58	$21.94	$20.22	162,691
2019-10-31	$21.45	$21.60	$21.04	$21.34	$19.67	162,417
2019-10-30	$21.91	$21.91	$21.54	$21.65	$19.95	216,964
2019-10-29	$21.45	$22.12	$21.27	$22.09	$20.36	288,623
2019-10-28	$21.27	$21.82	$21.22	$21.60	$19.91	423,352
2019-10-25	$21.18	$21.67	$21.03	$21.09	$19.44	175,109
2019-10-24	$21.99	$21.99	$20.16	$20.93	$19.29	332,020
2019-10-23	$21.06	$21.92	$20.72	$21.60	$19.91	372,521
2019-10-22	$20.53	$21.03	$20.33	$21.01	$19.36	183,229
2019-10-21	$20.86	$21.28	$20.51	$20.53	$18.92	104,180
2019-10-18	$20.47	$20.75	$20.35	$20.56	$18.95	129,308
2019-10-17	$20.53	$20.89	$20.22	$20.55	$18.94	154,875
2019-10-16	$20.05	$20.64	$20.05	$20.38	$18.78	278,047
2019-10-15	$20.16	$20.38	$19.93	$20.14	$18.56	294,588
2019-10-14	$20.30	$20.66	$20.14	$20.28	$18.69	113,534
2019-10-11	$20.19	$20.85	$20.16	$20.50	$18.89	342,764
2019-10-10	$19.42	$20.00	$19.24	$19.80	$18.25	270,252
2019-10-09	$19.73	$19.74	$19.00	$19.41	$17.89	243,077
2019-10-08	$19.54	$19.79	$19.34	$19.52	$17.99	174,510
2019-10-07	$19.89	$20.25	$19.73	$19.73	$18.18	147,057
2019-10-04	$19.71	$20.04	$19.56	$20.01	$18.44	112,721
2019-10-03	$19.57	$19.86	$19.39	$19.61	$18.07	133,689
2019-10-02	$20.24	$20.24	$19.30	$19.61	$18.07	253,351
2019-10-01	$20.85	$21.32	$20.24	$20.38	$18.78	168,910
2019-09-30	$19.97	$20.77	$19.95	$20.66	$19.04	311,663
2019-09-27	$19.55	$20.18	$19.46	$20.12	$18.54	251,572
2019-09-26	$21.10	$21.30	$18.68	$19.69	$18.15	420,827
2019-09-25	$21.92	$22.27	$21.72	$22.05	$20.32	189,200
2019-09-24	$22.26	$22.34	$21.81	$21.99	$20.27	190,388
2019-09-23	$22.10	$22.74	$21.44	$22.36	$20.61	330,325
2019-09-20	$23.78	$24.04	$23.38	$23.53	$21.69	259,463
2019-09-19	$24.25	$24.32	$23.80	$23.82	$21.95	198,552
2019-09-18	$24.52	$24.64	$23.95	$24.39	$22.48	290,272
2019-09-17	$24.46	$24.67	$23.96	$24.63	$22.70	137,513
2019-09-16	$25.41	$25.87	$24.52	$24.70	$22.76	309,341
2019-09-13	$24.94	$25.68	$24.53	$25.45	$23.46	285,997
2019-09-12	$24.76	$25.01	$24.31	$24.65	$22.72	151,934
2019-09-11	$23.91	$24.77	$23.69	$24.76	$22.82	128,366
2019-09-10	$23.24	$23.75	$23.12	$23.73	$21.87	192,234
2019-09-09	$22.57	$23.23	$22.57	$23.16	$21.34	189,178
2019-09-06	$22.92	$23.03	$22.48	$22.52	$20.76	143,920
2019-09-05	$22.78	$23.39	$22.78	$22.85	$21.06	109,981
2019-09-04	$22.24	$22.74	$22.24	$22.54	$20.77	286,156
2019-09-03	$21.87	$22.08	$21.55	$21.86	$20.15	134,407
2019-08-30	$22.76	$22.78	$22.04	$22.14	$20.40	114,906
2019-08-29	$22.50	$22.90	$22.50	$22.54	$20.77	94,587
2019-08-28	$21.33	$22.30	$21.33	$22.19	$20.45	245,060
2019-08-27	$22.50	$22.77	$21.37	$21.37	$19.70	348,789
2019-08-26	$22.83	$22.83	$22.35	$22.54	$20.77	128,723
2019-08-23	$22.73	$22.83	$22.25	$22.52	$20.76	234,803
2019-08-22	$23.46	$23.48	$22.59	$23.05	$21.24	121,725
2019-08-21	$24.41	$24.41	$23.57	$23.60	$21.75	135,798
2019-08-20	$23.63	$24.16	$23.46	$24.12	$22.23	104,205
2019-08-19	$23.35	$23.89	$23.33	$23.75	$21.89	188,849
2019-08-16	$22.86	$23.38	$22.86	$23.16	$21.34	120,394
2019-08-15	$23.07	$23.07	$22.32	$22.74	$20.96	139,666
2019-08-14	$23.25	$23.47	$22.85	$23.09	$21.28	115,889
2019-08-13	$23.33	$24.64	$23.27	$23.78	$21.92	180,127
2019-08-12	$23.97	$24.09	$23.24	$23.28	$21.46	171,104
2019-08-09	$25.05	$25.05	$24.08	$24.12	$22.05	252,715
2019-08-08	$24.69	$25.37	$24.64	$25.19	$23.03	147,770
2019-08-07	$24.70	$24.83	$24.37	$24.48	$22.38	199,772
2019-08-06	$24.97	$25.14	$24.42	$25.03	$22.88	150,179
2019-08-05	$25.01	$25.49	$24.55	$24.88	$22.75	190,383
2019-08-02	$25.90	$26.03	$25.51	$25.64	$23.44	174,975
2019-08-01	$26.45	$26.87	$25.90	$26.08	$23.84	177,689
2019-07-31	$27.32	$27.47	$26.53	$26.63	$24.35	193,107
2019-07-30	$26.77	$27.39	$26.65	$27.38	$25.03	122,007
2019-07-29	$26.99	$27.04	$26.61	$26.94	$24.63	234,592
2019-07-26	$26.74	$27.18	$26.70	$27.01	$24.69	244,985
2019-07-25	$26.53	$27.02	$26.28	$26.71	$24.42	294,089
2019-07-24	$25.80	$26.62	$25.80	$26.61	$24.33	189,279
2019-07-23	$26.00	$26.30	$25.88	$26.08	$23.84	150,821
2019-07-22	$25.56	$25.91	$25.42	$25.80	$23.59	275,894
2019-07-19	$25.03	$25.76	$24.72	$25.43	$23.25	207,044
2019-07-18	$24.72	$25.04	$24.53	$25.01	$22.87	134,229
2019-07-17	$25.02	$25.12	$24.60	$24.87	$22.74	162,148
2019-07-16	$24.83	$25.38	$24.72	$25.05	$22.90	231,186
2019-07-15	$25.05	$25.26	$24.64	$24.79	$22.66	137,523
2019-07-12	$24.52	$24.97	$24.40	$24.90	$22.77	153,965
2019-07-11	$24.61	$24.80	$24.20	$24.32	$22.23	123,466
2019-07-10	$24.98	$25.11	$24.45	$24.60	$22.49	162,917
2019-07-09	$24.79	$24.79	$24.32	$24.63	$22.52	143,161
2019-07-08	$24.65	$25.29	$24.65	$25.00	$22.86	271,304
2019-07-05	$24.26	$25.18	$24.07	$24.91	$22.77	224,067
2019-07-03	$26.34	$26.34	$24.29	$24.39	$22.30	422,659
2019-07-02	$26.46	$26.64	$26.14	$26.62	$24.34	247,253
2019-07-01	$26.66	$26.66	$26.19	$26.46	$24.19	290,980
2019-06-28	$26.05	$26.27	$25.73	$26.17	$23.93	334,415
2019-06-27	$25.83	$25.96	$25.40	$25.93	$23.71	313,295
2019-06-26	$24.99	$26.25	$24.88	$25.82	$23.61	721,645
2019-06-25	$24.34	$24.70	$24.26	$24.51	$22.41	399,155
2019-06-24	$24.69	$24.74	$24.24	$24.26	$22.18	265,446
2019-06-21	$24.58	$25.05	$24.33	$24.64	$22.53	427,517
2019-06-20	$24.50	$25.17	$24.29	$24.63	$22.52	322,816
2019-06-19	$24.10	$24.45	$23.94	$24.11	$22.04	352,113
2019-06-18	$23.38	$24.07	$23.06	$23.84	$21.80	652,635
2019-06-17	$22.84	$23.38	$22.57	$23.00	$21.03	300,363
2019-06-14	$22.96	$23.69	$22.58	$22.84	$20.88	357,501
2019-06-13	$22.85	$23.12	$22.67	$22.95	$20.98	212,710
2019-06-12	$22.57	$22.74	$22.27	$22.55	$20.62	194,388
2019-06-11	$22.95	$23.17	$22.51	$22.83	$20.87	212,585
2019-06-10	$22.17	$22.57	$22.13	$22.15	$20.25	146,613
2019-06-07	$22.05	$22.27	$21.75	$22.22	$20.32	120,972
2019-06-06	$21.99	$22.16	$21.61	$21.98	$20.10	133,256
2019-06-05	$22.29	$22.30	$21.68	$21.95	$20.07	156,327
2019-06-04	$21.35	$22.57	$21.35	$22.24	$20.33	410,220
2019-06-03	$21.15	$21.54	$21.01	$21.25	$19.43	229,719
2019-05-31	$21.62	$21.71	$21.00	$21.11	$19.30	190,252
2019-05-30	$22.50	$22.56	$21.87	$21.96	$20.08	104,279
2019-05-29	$22.13	$22.49	$21.88	$22.39	$20.47	153,724
2019-05-28	$22.43	$22.81	$22.24	$22.44	$20.52	212,737
2019-05-24	$22.52	$22.56	$21.94	$22.32	$20.41	303,619
2019-05-23	$22.29	$22.41	$21.88	$22.22	$20.32	182,824
2019-05-22	$23.20	$23.74	$22.49	$22.67	$20.73	119,912
2019-05-21	$22.87	$23.53	$22.79	$23.36	$21.36	163,072
2019-05-20	$22.84	$22.98	$22.43	$22.72	$20.77	157,881
2019-05-17	$22.47	$23.20	$22.45	$23.14	$21.16	471,904
2019-05-16	$22.67	$22.76	$22.41	$22.72	$20.77	125,034
2019-05-15	$22.08	$22.59	$22.00	$22.50	$20.57	179,328
2019-05-14	$22.57	$22.85	$22.39	$22.64	$20.70	107,282
2019-05-13	$22.88	$23.03	$22.27	$22.45	$20.53	302,065
2019-05-10	$23.20	$23.60	$22.74	$23.53	$21.51	159,658
2019-05-09	$23.11	$23.54	$22.86	$23.45	$21.27	188,058
2019-05-08	$23.41	$23.86	$23.29	$23.31	$21.14	101,480
2019-05-07	$24.07	$24.22	$23.34	$23.69	$21.49	187,000
2019-05-06	$23.94	$24.55	$23.92	$24.42	$22.15	145,290
2019-05-03	$23.64	$24.63	$23.64	$24.61	$22.32	172,439
2019-05-02	$23.28	$24.14	$23.10	$23.39	$21.22	177,077
2019-05-01	$23.78	$23.78	$23.02	$23.32	$21.15	459,654
2019-04-30	$24.16	$24.25	$23.39	$23.72	$21.51	381,126
2019-04-29	$23.90	$24.47	$23.78	$24.32	$22.06	152,819
2019-04-26	$23.72	$24.10	$23.62	$23.80	$21.59	153,155
2019-04-25	$25.30	$25.30	$23.60	$23.72	$21.51	317,528
2019-04-24	$25.20	$25.46	$25.02	$25.32	$22.97	170,865
2019-04-23	$24.74	$25.59	$24.72	$25.22	$22.88	196,727
2019-04-22	$25.38	$25.38	$24.62	$24.77	$22.47	179,244
2019-04-18	$25.47	$25.73	$25.05	$25.44	$23.08	193,266
2019-04-17	$25.49	$25.85	$25.28	$25.54	$23.17	255,151
2019-04-16	$24.98	$25.51	$24.83	$25.30	$22.95	207,781
2019-04-15	$24.90	$25.16	$24.62	$24.86	$22.55	190,394
2019-04-12	$25.45	$25.64	$24.81	$24.86	$22.55	218,738
2019-04-11	$25.85	$25.86	$25.07	$25.20	$22.86	294,956
2019-04-10	$26.18	$26.18	$25.60	$25.95	$23.54	147,859
2019-04-09	$26.62	$26.62	$25.94	$26.03	$23.61	211,760
2019-04-08	$26.48	$26.82	$26.19	$26.72	$24.24	225,089
2019-04-05	$25.78	$26.71	$25.74	$26.62	$24.15	251,156
2019-04-04	$24.60	$25.83	$24.01	$25.68	$23.29	319,092
2019-04-03	$24.78	$25.14	$24.55	$24.88	$22.57	278,735
2019-04-02	$25.03	$25.03	$24.39	$24.57	$22.29	158,140
2019-04-01	$24.29	$24.97	$24.25	$24.91	$22.59	235,134
2019-03-29	$24.15	$24.28	$23.77	$24.00	$21.77	279,647
2019-03-28	$23.92	$24.20	$23.68	$23.94	$21.71	152,498
2019-03-27	$23.50	$23.97	$23.14	$23.93	$21.71	134,090
2019-03-26	$23.55	$23.75	$23.17	$23.49	$21.31	165,625
2019-03-25	$23.80	$23.94	$23.21	$23.49	$21.31	144,565
2019-03-22	$24.92	$25.08	$23.69	$23.70	$21.50	193,066
2019-03-21	$24.18	$25.31	$24.18	$25.05	$22.72	229,932
2019-03-20	$24.08	$24.62	$23.20	$24.21	$21.96	353,119
2019-03-19	$24.05	$24.45	$23.95	$24.12	$21.88	145,534
2019-03-18	$23.70	$24.01	$23.60	$23.89	$21.67	129,924
2019-03-15	$23.82	$24.15	$23.48	$23.62	$21.42	289,748
2019-03-14	$23.61	$23.92	$23.50	$23.81	$21.60	235,705
2019-03-13	$23.65	$23.90	$23.21	$23.76	$21.55	220,800
2019-03-12	$23.19	$23.52	$23.10	$23.50	$21.32	216,257
2019-03-11	$22.84	$23.25	$22.67	$23.17	$21.02	140,514
2019-03-08	$22.74	$22.99	$22.57	$22.71	$20.60	207,885
2019-03-07	$23.68	$23.80	$22.81	$23.01	$20.87	314,561
2019-03-06	$24.37	$24.45	$23.66	$23.68	$21.48	294,903
2019-03-05	$24.51	$24.82	$24.28	$24.32	$22.06	151,365
2019-03-04	$24.57	$24.76	$24.24	$24.56	$22.28	220,615
2019-03-01	$24.35	$24.76	$24.20	$24.61	$22.32	179,411
2019-02-28	$24.49	$24.49	$23.99	$24.30	$22.04	211,779
2019-02-27	$24.59	$24.74	$24.15	$24.53	$22.25	126,570
2019-02-26	$24.90	$25.05	$24.58	$24.59	$22.30	170,433
2019-02-25	$24.65	$25.10	$24.61	$25.04	$22.71	157,914
2019-02-22	$24.51	$24.85	$24.46	$24.61	$22.32	138,337
2019-02-21	$24.75	$24.96	$24.25	$24.33	$22.07	223,622
2019-02-20	$24.02	$24.90	$24.02	$24.80	$22.49	293,642
2019-02-19	$24.03	$24.41	$24.00	$24.07	$21.83	176,691
2019-02-15	$23.85	$24.19	$23.77	$24.04	$21.81	461,363
2019-02-14	$24.22	$24.34	$23.53	$23.58	$21.39	189,571
2019-02-13	$24.32	$24.40	$23.93	$24.30	$22.04	199,528
2019-02-12	$24.03	$24.22	$23.79	$24.13	$21.89	191,433
2019-02-11	$23.94	$23.94	$23.63	$23.81	$21.60	225,621
2019-02-08	$23.82	$24.09	$23.27	$24.00	$21.77	330,173
2019-02-07	$24.17	$24.28	$23.93	$23.96	$21.56	231,374
2019-02-06	$23.95	$24.47	$23.92	$24.22	$21.80	179,340
2019-02-05	$24.31	$24.42	$23.99	$24.10	$21.69	213,462
2019-02-04	$24.29	$24.41	$24.03	$24.34	$21.91	154,302
2019-02-01	$24.30	$24.38	$23.92	$24.24	$21.82	183,118
2019-01-31	$23.96	$24.33	$23.63	$24.20	$21.78	375,151
2019-01-30	$23.50	$23.97	$23.29	$23.97	$21.57	346,519
2019-01-29	$23.06	$23.24	$22.76	$23.06	$20.75	256,493
2019-01-28	$23.15	$23.51	$22.60	$22.84	$20.56	247,120
2019-01-25	$23.27	$23.85	$23.08	$23.79	$21.41	204,344
2019-01-24	$23.10	$23.11	$22.38	$22.64	$20.38	323,971
2019-01-23	$23.55	$23.79	$22.81	$23.09	$20.78	418,298
2019-01-22	$23.72	$23.74	$23.13	$23.54	$21.19	182,262
2019-01-18	$23.79	$24.37	$23.57	$24.03	$21.63	419,828
2019-01-17	$22.40	$24.18	$22.35	$23.74	$21.37	395,255
2019-01-16	$21.95	$22.90	$21.94	$22.40	$20.16	522,944
2019-01-15	$21.83	$22.49	$21.81	$21.96	$19.76	337,748
2019-01-14	$21.75	$22.25	$21.39	$21.80	$19.62	775,706
2019-01-11	$22.71	$23.01	$22.51	$22.96	$20.66	606,862
2019-01-10	$23.32	$23.45	$22.51	$22.88	$20.59	498,528
2019-01-09	$25.90	$25.90	$22.17	$23.55	$21.20	723,115
2019-01-08	$22.97	$23.56	$22.83	$23.11	$20.80	440,960
2019-01-07	$22.60	$22.98	$22.23	$22.74	$20.47	465,789
2019-01-04	$21.74	$22.75	$21.50	$22.48	$20.23	340,297
2019-01-03	$21.70	$22.02	$21.18	$21.29	$19.16	217,330
2019-01-02	$21.14	$22.13	$20.94	$21.87	$19.68	308,914
2018-12-31	$21.98	$22.03	$21.22	$21.55	$19.40	335,691
2018-12-28	$22.24	$22.40	$21.63	$21.81	$19.63	244,543
2018-12-27	$22.08	$22.30	$21.17	$22.24	$20.02	342,417
2018-12-26	$21.58	$22.59	$21.14	$22.54	$20.29	317,399
2018-12-24	$21.74	$23.12	$21.40	$21.43	$19.29	193,963
2018-12-21	$23.62	$23.65	$21.68	$21.73	$19.56	618,495
2018-12-20	$24.55	$25.34	$23.56	$23.64	$21.28	538,172
2018-12-19	$25.75	$26.12	$24.52	$24.91	$22.42	289,584
2018-12-18	$25.35	$25.73	$24.90	$25.64	$23.08	327,521
2018-12-17	$24.78	$25.86	$24.54	$25.26	$22.73	492,001
2018-12-14	$25.04	$25.82	$24.47	$24.61	$22.15	332,937
2018-12-13	$26.20	$26.30	$25.36	$25.42	$22.88	206,310
2018-12-12	$26.10	$26.40	$25.91	$26.10	$23.49	261,044
2018-12-11	$26.84	$27.09	$25.56	$25.74	$23.17	446,474
2018-12-10	$26.29	$26.86	$25.94	$26.27	$23.64	465,515
2018-12-07	$26.76	$27.50	$26.11	$26.14	$23.53	282,224
2018-12-06	$26.50	$26.88	$25.69	$26.60	$23.94	342,483
2018-12-04	$28.41	$28.44	$27.07	$27.18	$24.46	344,988
2018-12-03	$28.60	$28.90	$27.87	$28.37	$25.53	490,348
2018-11-30	$26.76	$28.06	$26.76	$28.01	$25.21	425,522
2018-11-29	$26.99	$27.39	$25.41	$26.96	$24.26	245,420
2018-11-28	$25.70	$27.34	$25.26	$27.16	$24.44	378,320
2018-11-27	$25.04	$25.67	$24.59	$25.56	$23.00	462,251
2018-11-26	$26.81	$27.25	$25.31	$25.32	$22.79	472,567
2018-11-23	$27.02	$27.02	$26.38	$26.68	$24.01	138,537
2018-11-21	$26.84	$27.59	$26.80	$27.41	$24.67	129,083
2018-11-20	$27.18	$27.31	$26.49	$26.60	$23.94	266,821
2018-11-19	$27.55	$28.00	$27.14	$27.57	$24.81	225,720
2018-11-16	$27.56	$28.20	$27.07	$27.67	$24.90	392,401
2018-11-15	$27.62	$27.89	$27.36	$27.61	$24.85	374,810
2018-11-14	$27.49	$28.10	$27.22	$27.63	$24.87	336,932
2018-11-13	$27.28	$28.13	$27.28	$27.34	$24.61	273,748
2018-11-12	$27.04	$27.64	$26.72	$27.25	$24.53	452,810
2018-11-09	$27.35	$27.59	$26.84	$27.03	$24.33	330,473
2018-11-08	$27.94	$28.16	$27.36	$27.92	$25.13	327,009
2018-11-07	$27.60	$28.14	$26.94	$28.12	$25.14	409,513
2018-11-06	$26.90	$27.46	$26.78	$27.30	$24.41	342,646
2018-11-05	$27.03	$27.70	$26.61	$26.93	$24.08	341,184
2018-11-02	$27.58	$27.73	$26.49	$27.01	$24.15	492,443
2018-11-01	$27.03	$27.85	$26.88	$27.21	$24.33	436,103
2018-10-31	$27.07	$27.30	$26.46	$26.90	$24.05	537,328
2018-10-30	$26.58	$27.23	$26.26	$26.79	$23.95	519,246
2018-10-29	$27.47	$28.09	$26.64	$26.83	$23.99	522,108
2018-10-26	$27.21	$27.92	$25.90	$27.15	$24.27	531,416
2018-10-25	$25.62	$27.65	$25.62	$27.60	$24.67	806,089
2018-10-24	$25.99	$27.17	$25.09	$25.33	$22.65	804,492
2018-10-23	$24.36	$24.97	$23.70	$24.82	$22.19	532,852
2018-10-22	$25.07	$25.24	$24.73	$24.92	$22.28	330,812
2018-10-19	$25.53	$25.53	$24.95	$25.00	$22.35	256,780
2018-10-18	$25.69	$25.92	$25.27	$25.54	$22.83	176,087
2018-10-17	$26.30	$26.30	$25.49	$25.78	$23.05	248,652
2018-10-16	$26.55	$26.57	$26.09	$26.32	$23.53	228,826
2018-10-15	$26.63	$26.78	$26.31	$26.37	$23.57	208,825
2018-10-12	$26.72	$26.96	$26.06	$26.63	$23.81	319,736
2018-10-11	$26.30	$26.80	$25.90	$26.27	$23.49	361,220
2018-10-10	$26.75	$27.23	$26.04	$26.40	$23.60	529,064
2018-10-09	$26.82	$27.12	$26.53	$26.84	$24.00	260,184
2018-10-08	$26.99	$27.02	$26.41	$26.97	$24.11	223,920
2018-10-05	$27.44	$27.47	$26.71	$26.99	$24.13	125,298
2018-10-04	$27.90	$28.14	$27.35	$27.53	$24.61	176,900
2018-10-03	$27.95	$28.23	$27.70	$27.90	$24.94	246,624
2018-10-02	$27.29	$28.06	$26.88	$28.00	$25.03	307,187
2018-10-01	$26.87	$27.53	$26.47	$27.03	$24.16	400,060
2018-09-28	$26.80	$27.10	$26.65	$27.05	$24.18	376,168
2018-09-27	$27.00	$27.18	$26.50	$27.10	$24.23	207,181
2018-09-26	$27.25	$27.40	$26.85	$26.95	$24.09	197,320
2018-09-25	$27.15	$27.70	$27.15	$27.30	$24.41	197,773
2018-09-24	$27.50	$28.00	$26.70	$27.10	$24.23	366,864
2018-09-21	$28.30	$28.35	$27.25	$27.50	$24.59	618,509
2018-09-20	$28.20	$28.33	$27.60	$28.20	$25.21	268,010
2018-09-19	$26.85	$28.15	$26.85	$27.90	$24.94	321,707
2018-09-18	$27.00	$27.45	$26.50	$26.75	$23.91	474,552
2018-09-17	$26.80	$27.10	$26.70	$26.85	$24.00	232,610
2018-09-14	$26.65	$26.90	$26.30	$26.65	$23.83	260,396
2018-09-13	$27.25	$27.25	$26.55	$26.60	$23.78	217,931
2018-09-12	$25.85	$27.35	$25.85	$27.05	$24.18	447,924
2018-09-11	$26.10	$26.25	$25.58	$25.85	$23.11	213,080
2018-09-10	$26.65	$26.86	$26.05	$26.20	$23.42	322,638
2018-09-07	$26.60	$26.90	$26.10	$26.45	$23.65	142,555
2018-09-06	$26.75	$27.05	$26.15	$26.70	$23.87	204,878
2018-09-05	$25.95	$27.15	$25.90	$26.70	$23.87	392,120
2018-09-04	$26.10	$26.28	$25.45	$25.95	$23.20	456,427
2018-08-31	$25.55	$26.40	$25.30	$26.35	$23.56	450,195
2018-08-30	$26.40	$26.45	$25.25	$25.70	$22.98	591,625
2018-08-29	$26.05	$26.95	$25.75	$26.65	$23.83	355,506
2018-08-28	$26.55	$26.75	$25.80	$26.00	$23.24	295,496
2018-08-27	$26.10	$26.70	$26.00	$26.35	$23.56	279,057
2018-08-24	$25.80	$26.20	$25.45	$26.00	$23.24	472,469
2018-08-23	$26.50	$26.50	$25.20	$25.55	$22.84	316,138
2018-08-22	$26.25	$26.80	$26.14	$26.45	$23.65	460,887
2018-08-21	$26.25	$26.80	$26.15	$26.25	$23.47	450,708
2018-08-20	$25.90	$26.30	$25.59	$26.15	$23.38	422,614
2018-08-17	$25.90	$26.15	$25.05	$25.50	$22.80	620,676
2018-08-16	$25.45	$26.05	$25.00	$25.85	$23.11	860,713
2018-08-15	$26.75	$27.30	$25.10	$25.25	$22.57	1,282,414
2018-08-14	$28.90	$29.10	$28.05	$28.25	$25.26	557,917
2018-08-13	$29.70	$29.90	$28.55	$28.90	$25.84	440,062
2018-08-10	$30.00	$30.11	$28.85	$29.75	$26.60	486,468
2018-08-09	$31.00	$31.10	$30.50	$30.85	$27.41	236,006
2018-08-08	$31.70	$31.70	$30.50	$31.10	$27.63	205,574
2018-08-07	$31.90	$32.45	$31.55	$31.70	$28.16	127,699
2018-08-06	$31.35	$31.85	$30.90	$31.80	$28.25	257,113
2018-08-03	$32.15	$32.50	$31.30	$31.70	$28.16	184,515
2018-08-02	$32.50	$32.85	$31.65	$32.20	$28.61	190,177
2018-08-01	$32.95	$33.05	$32.55	$32.90	$29.23	358,228
2018-07-31	$33.70	$33.70	$32.80	$32.95	$29.27	163,764
2018-07-30	$33.30	$33.80	$33.05	$33.45	$29.72	171,161
2018-07-27	$34.30	$34.55	$33.10	$33.15	$29.45	146,446
2018-07-26	$34.35	$34.40	$33.60	$34.25	$30.43	271,641
2018-07-25	$34.45	$34.51	$33.70	$34.30	$30.47	183,345
2018-07-24	$34.65	$35.60	$34.05	$34.40	$30.56	246,615
2018-07-23	$33.20	$34.40	$32.95	$34.15	$30.34	215,453
2018-07-20	$33.75	$34.10	$33.05	$33.40	$29.67	257,592
2018-07-19	$34.10	$34.10	$33.15	$33.85	$30.07	254,921
2018-07-18	$34.50	$34.60	$33.55	$34.35	$30.52	262,351
2018-07-17	$34.15	$34.95	$34.15	$34.45	$30.61	222,614
2018-07-16	$35.25	$35.40	$33.70	$34.20	$30.38	363,554
2018-07-13	$35.35	$36.00	$35.35	$35.55	$31.58	152,207
2018-07-12	$36.65	$36.65	$35.05	$35.45	$31.49	387,068
2018-07-11	$36.65	$37.00	$35.95	$36.30	$32.25	223,096
2018-07-10	$37.35	$37.95	$36.55	$37.20	$33.05	251,546
2018-07-09	$36.45	$37.40	$35.95	$37.30	$33.14	406,959
2018-07-06	$35.35	$36.45	$34.80	$36.35	$32.29	339,957
2018-07-05	$34.55	$35.10	$34.38	$34.90	$31.01	191,970
2018-07-03	$34.40	$34.90	$34.21	$34.30	$30.47	141,367
2018-07-02	$33.60	$34.30	$33.20	$34.25	$30.43	244,658
2018-06-29	$34.60	$34.95	$33.65	$33.70	$29.94	379,371
2018-06-28	$33.70	$34.50	$33.15	$34.50	$30.65	353,397
2018-06-27	$34.00	$34.70	$33.65	$33.85	$30.07	350,313
2018-06-26	$35.20	$36.00	$32.50	$33.65	$29.89	476,435
2018-06-25	$35.50	$36.13	$34.00	$34.70	$30.83	540,588
2018-06-22	$35.10	$36.25	$35.10	$36.20	$32.16	538,402
2018-06-21	$36.15	$36.50	$34.50	$34.70	$30.83	270,589
2018-06-20	$35.10	$36.20	$34.70	$36.15	$32.12	309,157
2018-06-19	$36.00	$36.20	$34.55	$34.75	$30.87	310,983
2018-06-18	$35.55	$36.80	$35.35	$36.15	$32.12	432,546
2018-06-15	$34.50	$36.00	$33.50	$35.80	$31.80	1,029,072
2018-06-14	$33.00	$33.20	$32.60	$33.00	$29.32	247,443
2018-06-13	$32.50	$33.03	$32.20	$32.65	$29.01	258,854
2018-06-12	$32.95	$32.95	$32.05	$32.45	$28.83	195,892
2018-06-11	$32.90	$33.20	$32.60	$33.00	$29.32	292,946
2018-06-08	$32.40	$33.00	$32.10	$32.70	$29.05	279,970
2018-06-07	$32.80	$33.00	$32.25	$32.50	$28.87	159,000
2018-06-06	$32.55	$32.80	$32.10	$32.80	$29.14	191,597
2018-06-05	$31.70	$32.40	$31.55	$32.35	$28.74	207,118
2018-06-04	$31.90	$32.15	$31.20	$31.55	$28.03	253,606
2018-06-01	$31.30	$31.90	$31.15	$31.60	$28.07	246,411
2018-05-31	$31.35	$32.20	$30.95	$31.15	$27.67	451,416
2018-05-30	$30.10	$31.85	$30.00	$31.20	$27.72	329,205
2018-05-29	$29.80	$30.35	$29.70	$30.00	$26.65	178,982
2018-05-25	$30.65	$30.70	$29.90	$30.05	$26.70	178,463
2018-05-24	$30.90	$31.20	$30.40	$30.65	$27.23	174,998
2018-05-23	$31.40	$31.75	$30.25	$30.90	$27.45	191,374
2018-05-22	$31.25	$32.15	$31.05	$31.70	$28.16	236,988
2018-05-21	$31.60	$31.65	$30.80	$31.25	$27.76	258,666
2018-05-18	$32.00	$32.20	$31.45	$31.55	$28.03	160,250
2018-05-17	$31.75	$32.35	$31.75	$31.90	$28.34	173,951
2018-05-16	$31.15	$32.10	$31.10	$31.80	$28.25	282,907
2018-05-15	$30.20	$31.20	$30.00	$31.15	$27.67	275,991
2018-05-14	$30.30	$30.60	$30.13	$30.50	$27.10	158,749
2018-05-11	$30.10	$30.65	$30.05	$30.25	$26.87	155,911
2018-05-10	$29.30	$30.45	$29.30	$30.05	$26.53	252,357
2018-05-09	$29.75	$30.00	$28.94	$29.25	$25.83	273,823
2018-05-08	$29.85	$30.10	$29.40	$29.75	$26.27	245,766
2018-05-07	$30.10	$30.36	$29.85	$30.05	$26.53	176,502
2018-05-04	$28.70	$30.45	$28.43	$30.05	$26.53	325,172
2018-05-03	$28.65	$29.03	$27.95	$28.90	$25.52	370,267
2018-05-02	$29.10	$29.38	$28.65	$28.70	$25.34	430,457
2018-05-01	$29.45	$29.53	$28.35	$28.90	$25.52	476,734
2018-04-30	$30.10	$30.25	$29.40	$29.45	$26.00	231,314
2018-04-27	$31.55	$31.70	$29.85	$30.00	$26.49	299,137
2018-04-26	$31.80	$32.20	$31.05	$31.75	$28.03	178,404
2018-04-25	$31.30	$31.93	$30.75	$31.70	$27.99	212,367
2018-04-24	$31.90	$32.55	$30.60	$31.25	$27.59	286,242
2018-04-23	$31.90	$31.90	$31.35	$31.65	$27.94	219,232
2018-04-20	$32.40	$32.70	$31.95	$32.10	$28.34	368,227
2018-04-19	$32.15	$32.80	$31.65	$32.45	$28.65	453,574
2018-04-18	$32.75	$33.15	$32.10	$32.15	$28.39	506,252
2018-04-17	$31.50	$32.65	$31.45	$32.55	$28.74	340,015
2018-04-16	$31.00	$31.80	$30.58	$31.40	$27.72	300,780
2018-04-13	$31.45	$31.65	$30.53	$30.90	$27.28	305,279
2018-04-12	$30.60	$31.55	$30.30	$31.20	$27.55	253,613
2018-04-11	$31.65	$31.80	$30.35	$30.55	$26.97	348,928
2018-04-10	$31.65	$32.25	$31.55	$31.70	$27.99	578,954
2018-04-09	$32.00	$32.08	$31.15	$31.20	$27.55	491,343
2018-04-06	$33.05	$33.40	$31.45	$31.60	$27.90	354,450
2018-04-05	$33.95	$35.00	$31.85	$33.53	$29.60	526,608
2018-04-04	$31.30	$32.88	$31.00	$32.70	$28.87	418,385
2018-04-03	$31.75	$32.40	$31.55	$31.95	$28.21	314,674
2018-04-02	$32.40	$32.65	$31.35	$31.55	$27.86	225,752
2018-03-29	$31.50	$32.85	$31.50	$32.35	$28.56	341,286
2018-03-28	$31.95	$32.15	$31.05	$31.45	$27.77	277,803
2018-03-27	$33.15	$33.40	$31.70	$31.95	$28.21	222,382
2018-03-26	$33.55	$34.53	$31.85	$33.05	$29.18	340,424
2018-03-23	$33.95	$33.95	$32.90	$32.90	$29.05	228,512
2018-03-22	$35.20	$35.85	$33.75	$33.80	$29.84	372,111
2018-03-21	$34.35	$35.75	$34.20	$35.25	$31.12	191,365
2018-03-20	$34.25	$35.00	$33.92	$34.25	$30.24	282,665
2018-03-19	$35.05	$35.20	$33.60	$34.00	$30.02	251,054
2018-03-16	$34.90	$35.90	$34.60	$35.20	$31.08	417,300
2018-03-15	$35.55	$35.83	$34.70	$34.70	$30.64	271,856
2018-03-14	$36.65	$37.00	$35.55	$35.60	$31.43	172,070
2018-03-13	$37.10	$38.15	$36.25	$36.40	$32.14	446,241
2018-03-12	$34.50	$37.15	$34.17	$36.85	$32.54	660,382
2018-03-09	$34.45	$34.95	$34.10	$34.50	$30.46	209,104
2018-03-08	$34.60	$34.90	$33.70	$34.20	$30.20	174,219
2018-03-07	$34.25	$35.10	$34.05	$34.70	$30.64	199,340
2018-03-06	$34.25	$34.70	$33.60	$34.40	$30.37	185,974
2018-03-05	$34.35	$34.65	$34.05	$34.05	$30.06	163,980
2018-03-02	$34.95	$34.95	$33.15	$34.67	$30.61	283,913
2018-03-01	$34.20	$35.20	$34.10	$34.70	$30.64	295,973
2018-02-28	$35.20	$35.30	$34.00	$34.00	$30.02	218,449
2018-02-27	$35.60	$35.85	$34.65	$35.05	$30.95	134,496
2018-02-26	$35.60	$35.75	$35.10	$35.55	$31.39	227,973
2018-02-23	$35.35	$35.38	$34.80	$35.10	$30.99	119,920
2018-02-22	$35.30	$35.35	$34.80	$35.05	$30.95	194,939
2018-02-21	$34.95	$35.85	$34.75	$35.05	$30.95	191,603
2018-02-20	$35.60	$36.20	$34.60	$34.75	$30.68	386,421
2018-02-16	$34.65	$36.15	$34.50	$35.95	$31.74	337,592
2018-02-15	$35.45	$35.45	$34.45	$34.85	$30.77	242,124
2018-02-14	$34.00	$35.45	$32.12	$35.25	$31.12	238,829
2018-02-13	$33.35	$34.40	$33.35	$34.20	$30.20	593,230
2018-02-12	$32.85	$33.70	$32.70	$33.60	$29.67	165,169
2018-02-09	$32.75	$33.05	$31.65	$32.70	$28.87	231,094
2018-02-08	$33.05	$33.30	$32.35	$32.35	$28.40	315,758
2018-02-07	$32.75	$33.40	$32.55	$32.95	$28.93	204,510
2018-02-06	$31.55	$33.45	$30.99	$33.00	$28.97	253,956
2018-02-05	$33.05	$34.03	$32.40	$32.55	$28.58	289,811
2018-02-02	$34.50	$34.60	$33.40	$33.60	$29.50	181,517
2018-02-01	$34.15	$35.15	$34.00	$34.95	$30.68	280,200
2018-01-31	$34.95	$35.35	$33.85	$34.20	$30.02	267,243
2018-01-30	$35.85	$36.15	$34.50	$34.70	$30.46	286,624
2018-01-29	$35.20	$36.20	$35.20	$36.00	$31.60	247,335
2018-01-26	$35.35	$36.20	$35.00	$35.75	$31.38	278,338
2018-01-25	$36.10	$36.25	$34.80	$35.25	$30.95	375,654
2018-01-24	$36.35	$36.55	$35.75	$35.85	$31.47	251,829
2018-01-23	$36.50	$36.73	$34.65	$36.05	$31.65	501,135
2018-01-22	$37.10	$37.15	$35.20	$36.45	$32.00	752,132
2018-01-19	$36.50	$37.60	$36.50	$37.20	$32.66	371,065
2018-01-18	$37.65	$37.65	$36.35	$36.40	$31.96	432,391
2018-01-17	$37.10	$37.65	$36.60	$37.60	$33.01	389,796
2018-01-16	$37.70	$37.90	$36.49	$37.00	$32.48	609,470
2018-01-12	$38.70	$38.85	$36.90	$37.30	$32.75	541,302
2018-01-11	$37.60	$38.85	$37.45	$38.70	$33.97	506,298
2018-01-10	$36.15	$37.58	$35.96	$37.20	$32.66	778,420
2018-01-09	$35.20	$37.40	$35.10	$36.45	$32.00	782,179
2018-01-08	$35.75	$38.15	$35.45	$37.65	$33.05	923,428
2018-01-05	$34.90	$35.50	$34.35	$35.45	$31.12	422,141
2018-01-04	$35.00	$35.10	$34.60	$34.70	$30.46	297,201
2018-01-03	$35.35	$35.40	$34.45	$34.70	$30.46	269,375
2018-01-02	$34.00	$35.20	$33.98	$35.00	$30.73	354,250
2017-12-29	$34.20	$34.20	$33.40	$33.50	$29.41	182,867
2017-12-28	$33.85	$34.15	$33.50	$34.10	$29.94	188,997
2017-12-27	$35.00	$35.15	$33.60	$33.65	$29.54	289,033
2017-12-26	$33.15	$35.00	$33.15	$34.95	$30.68	395,869
2017-12-22	$33.55	$33.55	$32.70	$33.10	$29.06	279,846
2017-12-21	$33.50	$33.81	$33.00	$33.60	$29.50	274,180
2017-12-20	$31.00	$33.60	$30.85	$33.20	$29.15	488,861
2017-12-19	$30.25	$30.70	$30.10	$30.43	$26.71	193,971
2017-12-18	$30.00	$30.60	$30.00	$30.35	$26.64	240,228
2017-12-15	$29.55	$29.95	$29.30	$29.80	$26.16	665,812
2017-12-14	$29.80	$30.25	$29.35	$29.35	$25.77	161,654
2017-12-13	$29.65	$30.15	$29.50	$30.00	$26.34	210,531
2017-12-12	$29.40	$29.85	$29.25	$29.65	$26.03	198,403
2017-12-11	$29.65	$29.85	$29.05	$29.35	$25.77	240,333
2017-12-08	$29.10	$29.80	$28.90	$29.50	$25.90	159,558
2017-12-07	$28.65	$29.00	$28.35	$28.85	$25.33	222,456
2017-12-06	$28.90	$29.30	$28.35	$28.60	$25.11	217,246
2017-12-05	$29.15	$29.20	$28.50	$28.65	$25.15	177,546
2017-12-04	$28.95	$29.55	$28.89	$29.40	$25.81	222,208
2017-12-01	$29.15	$29.40	$28.05	$28.60	$25.11	233,714
2017-11-30	$28.65	$29.25	$28.40	$29.20	$25.63	327,179
2017-11-29	$28.45	$28.90	$28.25	$28.65	$25.15	117,544
2017-11-28	$28.45	$28.95	$28.05	$28.55	$25.06	192,817
2017-11-27	$28.15	$28.65	$28.00	$28.30	$24.84	225,995
2017-11-24	$28.40	$28.70	$27.95	$28.10	$24.67	131,803
2017-11-22	$28.50	$28.75	$28.10	$28.20	$24.76	220,094
2017-11-21	$28.45	$28.90	$27.96	$28.20	$24.76	181,614
2017-11-20	$27.45	$28.30	$27.45	$28.20	$24.76	215,628
2017-11-17	$27.00	$27.55	$26.88	$27.50	$24.14	195,321
2017-11-16	$27.10	$27.41	$27.05	$27.10	$23.79	220,498
2017-11-15	$26.25	$27.10	$26.05	$27.05	$23.75	294,903
2017-11-14	$27.00	$27.40	$26.30	$26.60	$23.35	144,170
2017-11-13	$26.70	$27.60	$26.70	$27.25	$23.92	193,208
2017-11-10	$27.50	$27.70	$26.65	$26.90	$23.62	231,804
2017-11-09	$27.60	$28.40	$27.45	$27.60	$24.06	292,472
2017-11-08	$28.05	$28.15	$27.40	$28.05	$24.45	233,440
2017-11-07	$28.15	$28.35	$27.85	$28.20	$24.59	379,220
2017-11-06	$28.50	$28.60	$28.10	$28.20	$24.59	378,285
2017-11-03	$29.70	$29.70	$28.40	$28.55	$24.89	313,419
2017-11-02	$29.75	$30.50	$29.65	$29.90	$26.07	305,929
2017-11-01	$29.90	$30.78	$29.30	$29.60	$25.81	309,905
2017-10-31	$29.30	$29.73	$28.70	$29.45	$25.68	282,976
2017-10-30	$29.50	$29.85	$28.60	$29.05	$25.33	255,366
2017-10-27	$29.90	$30.05	$29.40	$29.55	$25.76	260,971
2017-10-26	$29.60	$30.50	$29.45	$30.00	$26.15	427,635
2017-10-25	$30.40	$30.75	$29.40	$29.50	$25.72	428,088
2017-10-24	$29.20	$31.35	$27.65	$30.55	$26.63	456,315
2017-10-23	$30.00	$30.55	$29.60	$29.80	$25.98	367,785
2017-10-20	$29.65	$30.30	$29.25	$30.05	$26.20	286,638
2017-10-19	$28.90	$29.35	$28.40	$29.30	$25.54	210,346
2017-10-18	$28.95	$29.25	$28.55	$28.95	$25.24	337,665
2017-10-17	$29.00	$29.40	$28.95	$29.00	$25.28	249,384
2017-10-16	$29.70	$29.95	$28.90	$29.10	$25.37	345,554
2017-10-13	$29.50	$29.95	$29.40	$29.50	$25.72	356,201
2017-10-12	$28.30	$29.80	$28.30	$29.00	$25.28	598,634
2017-10-11	$27.40	$28.65	$27.35	$28.65	$24.98	538,623
2017-10-10	$27.45	$27.65	$27.10	$27.20	$23.71	239,240
2017-10-09	$27.20	$27.40	$26.80	$27.35	$23.84	510,288
2017-10-06	$27.00	$27.30	$26.65	$27.05	$23.58	295,046
2017-10-05	$27.05	$27.50	$26.90	$27.00	$23.54	448,282
2017-10-04	$27.95	$27.95	$26.60	$26.90	$23.45	569,735
2017-10-03	$28.40	$28.60	$27.80	$28.05	$24.45	300,332
2017-10-02	$28.15	$28.85	$28.05	$28.30	$24.67	345,086
2017-09-29	$28.55	$28.55	$28.05	$28.15	$24.54	398,400
2017-09-28	$28.30	$28.70	$27.85	$28.45	$24.80	501,900
2017-09-27	$27.80	$28.55	$27.35	$28.30	$24.67	422,669
2017-09-26	$27.90	$28.20	$27.65	$27.65	$24.11	313,587
2017-09-25	$27.65	$27.84	$27.20	$27.80	$24.24	210,196
2017-09-22	$27.20	$27.85	$27.13	$27.65	$24.11	187,043
2017-09-21	$28.00	$28.20	$27.35	$27.50	$23.98	246,573
2017-09-20	$27.85	$28.43	$27.70	$28.15	$24.54	525,234
2017-09-19	$27.05	$27.85	$26.80	$27.70	$24.15	518,260
2017-09-18	$26.85	$27.45	$26.65	$27.15	$23.67	264,825
2017-09-15	$26.10	$26.80	$26.05	$26.80	$23.36	744,399
2017-09-14	$26.55	$26.55	$25.95	$26.15	$22.80	355,844
2017-09-13	$26.50	$26.95	$26.30	$26.70	$23.28	319,742
2017-09-12	$26.00	$26.83	$25.80	$26.70	$23.28	345,972
2017-09-11	$26.15	$26.30	$25.60	$25.80	$22.49	394,328
2017-09-08	$26.50	$26.53	$25.75	$26.25	$22.89	243,036
2017-09-07	$26.25	$26.60	$25.80	$26.45	$23.06	327,400
2017-09-06	$26.75	$26.95	$25.95	$26.30	$22.93	273,593
2017-09-05	$27.40	$27.75	$26.30	$26.50	$23.10	314,386
2017-09-01	$27.00	$27.40	$26.95	$27.15	$23.67	154,399
2017-08-31	$27.50	$27.70	$26.85	$26.90	$23.45	329,628
2017-08-30	$26.60	$27.65	$26.55	$27.48	$23.95	495,357
2017-08-29	$25.85	$26.85	$25.85	$26.65	$23.23	330,296
2017-08-28	$26.00	$26.45	$25.80	$26.10	$22.75	200,241
2017-08-25	$25.95	$26.05	$25.60	$26.00	$22.67	151,945
2017-08-24	$25.95	$26.10	$25.65	$25.75	$22.45	210,972
2017-08-23	$25.30	$26.23	$25.25	$25.95	$22.62	248,958
2017-08-22	$25.40	$26.00	$25.30	$25.45	$22.19	307,246
2017-08-21	$25.60	$25.93	$25.10	$25.25	$22.01	363,688
2017-08-18	$25.35	$25.80	$25.10	$25.60	$22.32	323,614
2017-08-17	$26.00	$26.10	$25.25	$25.35	$22.10	552,436
2017-08-16	$25.00	$26.25	$25.00	$26.00	$22.67	487,456
2017-08-15	$24.90	$25.20	$24.60	$24.90	$21.71	266,609
2017-08-14	$25.05	$25.40	$24.85	$25.15	$21.93	229,500
2017-08-11	$25.20	$25.45	$24.85	$24.95	$21.75	194,700
2017-08-10	$25.10	$25.85	$25.10	$25.30	$22.06	382,787
2017-08-09	$25.15	$25.75	$24.93	$25.25	$22.01	436,921
2017-08-08	$25.50	$25.92	$25.15	$25.40	$22.14	259,579
2017-08-07	$25.20	$25.95	$25.04	$25.70	$22.41	318,215
2017-08-04	$25.25	$25.55	$25.10	$25.15	$21.93	211,183
2017-08-03	$25.15	$25.33	$24.80	$25.20	$21.97	277,903
2017-08-02	$24.85	$25.45	$24.30	$25.40	$21.98	435,155
2017-08-01	$25.80	$25.95	$24.88	$24.90	$21.55	365,701
2017-07-31	$26.50	$26.50	$25.60	$25.80	$22.33	374,067
2017-07-28	$26.00	$26.40	$25.65	$26.35	$22.80	352,500
2017-07-27	$26.15	$26.50	$25.65	$26.10	$22.59	447,500
2017-07-26	$26.65	$26.70	$25.60	$26.15	$22.63	393,161
2017-07-25	$26.50	$27.40	$26.50	$26.60	$23.02	539,223
2017-07-24	$26.15	$26.30	$26.00	$26.20	$22.67	477,475
2017-07-21	$27.00	$27.00	$26.05	$26.20	$22.67	419,974
2017-07-20	$26.60	$27.00	$26.25	$26.85	$23.24	423,676
2017-07-19	$26.05	$26.80	$25.90	$26.70	$23.11	485,115
2017-07-18	$25.75	$26.15	$25.50	$26.00	$22.50	539,760
2017-07-17	$25.70	$26.15	$25.60	$25.80	$22.33	417,172
2017-07-14	$25.90	$25.95	$25.55	$25.65	$22.20	264,598
2017-07-13	$25.50	$25.90	$25.20	$25.85	$22.37	290,666
2017-07-12	$25.75	$26.20	$25.45	$25.60	$22.15	555,162
2017-07-11	$24.85	$25.75	$24.60	$25.65	$22.20	499,515
2017-07-10	$24.25	$25.15	$23.95	$24.75	$21.42	411,668
2017-07-07	$25.05	$25.05	$23.70	$24.70	$21.37	515,895
2017-07-06	$24.85	$25.50	$24.50	$25.05	$21.68	525,358
2017-07-05	$26.00	$26.25	$24.90	$25.00	$21.63	700,816
2017-07-03	$25.25	$26.45	$25.25	$26.25	$22.72	535,901
2017-06-30	$24.05	$25.55	$24.05	$25.20	$21.81	964,085
2017-06-29	$24.50	$24.72	$23.61	$24.10	$20.86	540,303
2017-06-28	$23.00	$24.55	$23.00	$24.30	$21.03	713,428
2017-06-27	$22.60	$23.75	$22.60	$22.75	$19.69	903,335
2017-06-26	$23.60	$23.60	$21.35	$22.55	$19.51	1,450,474
2017-06-23	$20.40	$21.65	$20.40	$21.60	$18.69	873,663
2017-06-22	$19.75	$20.35	$19.75	$20.20	$17.48	353,071
2017-06-21	$19.80	$20.20	$19.60	$19.70	$17.05	463,842
2017-06-20	$19.40	$19.83	$19.25	$19.75	$17.09	330,708
2017-06-19	$19.55	$19.80	$19.33	$19.60	$16.96	615,738
2017-06-16	$18.70	$19.35	$18.65	$19.25	$16.66	688,831
2017-06-15	$20.40	$20.55	$18.75	$18.90	$16.36	721,949
2017-06-14	$20.45	$20.48	$19.10	$19.55	$16.92	541,271
2017-06-13	$20.60	$20.95	$20.40	$20.55	$17.78	348,305
2017-06-12	$20.25	$20.85	$20.10	$20.45	$17.70	515,946
2017-06-09	$20.55	$20.65	$20.05	$20.25	$17.52	342,958
2017-06-08	$19.20	$20.50	$19.15	$20.20	$17.48	405,503
2017-06-07	$19.40	$19.70	$18.89	$19.35	$16.75	351,101
2017-06-06	$19.90	$19.92	$19.23	$19.30	$16.70	393,886
2017-06-05	$19.50	$20.15	$19.45	$20.00	$17.31	314,862
2017-06-02	$19.60	$19.90	$19.50	$19.60	$16.96	189,870
2017-06-01	$19.30	$19.70	$18.95	$19.65	$17.00	198,744
2017-05-31	$19.70	$19.80	$18.85	$19.30	$16.70	315,075
2017-05-30	$19.60	$19.90	$19.45	$19.70	$17.05	206,848
2017-05-26	$20.10	$20.14	$19.65	$19.75	$17.09	163,494
2017-05-25	$19.90	$20.45	$19.76	$20.05	$17.35	387,761
2017-05-24	$20.20	$20.50	$19.60	$19.85	$17.18	555,866
2017-05-23	$19.45	$20.31	$19.30	$20.20	$17.48	471,581
2017-05-22	$19.40	$19.60	$19.15	$19.35	$16.75	273,314
2017-05-19	$19.10	$19.45	$19.05	$19.15	$16.57	519,969
2017-05-18	$18.90	$19.25	$18.85	$18.90	$16.36	353,903
2017-05-17	$19.25	$19.35	$19.10	$19.15	$16.57	353,154
2017-05-16	$19.55	$19.65	$19.35	$19.45	$16.83	204,656
2017-05-15	$19.65	$19.75	$19.35	$19.45	$16.83	231,425
2017-05-12	$19.35	$19.55	$19.25	$19.35	$16.75	401,349
2017-05-11	$19.50	$19.80	$19.05	$19.35	$16.75	451,763
2017-05-10	$19.15	$19.65	$19.00	$19.55	$16.92	452,026
2017-05-09	$18.95	$19.25	$18.90	$19.15	$16.57	592,422
2017-05-08	$18.60	$18.95	$18.55	$18.90	$16.36	311,827
2017-05-05	$18.65	$18.85	$18.40	$18.75	$16.23	243,503
2017-05-04	$18.30	$18.45	$17.80	$18.35	$15.88	305,074
2017-05-03	$18.85	$18.85	$18.45	$18.50	$15.85	447,789
2017-05-02	$19.05	$19.30	$18.85	$19.00	$16.28	293,101
2017-05-01	$19.05	$19.25	$18.80	$19.00	$16.28	293,694
2017-04-28	$18.95	$19.15	$18.75	$18.90	$16.19	522,049
2017-04-27	$19.15	$19.23	$18.55	$18.80	$16.10	393,315
2017-04-26	$18.65	$19.30	$18.60	$19.20	$16.45	503,079
2017-04-25	$19.35	$19.65	$18.87	$18.90	$16.19	509,074
2017-04-24	$19.10	$19.45	$18.90	$19.15	$16.40	413,625
2017-04-21	$18.60	$18.90	$18.30	$18.75	$16.06	420,171
2017-04-20	$17.90	$18.83	$17.75	$18.65	$15.98	785,889
2017-04-19	$18.35	$18.90	$17.50	$17.65	$15.12	697,062
2017-04-18	$18.05	$18.57	$17.85	$18.20	$15.59	548,510
2017-04-17	$18.25	$18.70	$17.95	$18.25	$15.63	583,275
2017-04-13	$18.85	$18.90	$18.00	$18.05	$15.46	801,663
2017-04-12	$19.90	$20.05	$18.70	$18.80	$16.10	569,175
2017-04-11	$19.75	$20.45	$19.35	$20.10	$17.22	597,800
2017-04-10	$20.40	$20.50	$19.35	$19.55	$16.75	655,875
2017-04-07	$19.90	$20.50	$19.65	$20.35	$17.43	680,604
2017-04-06	$20.00	$20.65	$19.75	$20.10	$17.22	699,043
2017-04-05	$21.30	$21.65	$20.10	$20.35	$17.43	415,738
2017-04-04	$20.45	$21.15	$20.45	$21.00	$17.99	328,883
2017-04-03	$20.65	$20.85	$20.00	$20.45	$17.52	327,330
2017-03-31	$20.35	$20.70	$19.85	$20.65	$17.69	589,356
2017-03-30	$20.25	$20.45	$20.15	$20.30	$17.39	311,203
2017-03-29	$20.65	$20.80	$20.15	$20.35	$17.43	317,370
2017-03-28	$20.45	$20.90	$20.05	$20.75	$17.78	289,704
2017-03-27	$19.65	$20.40	$19.25	$20.40	$17.48	553,669
2017-03-24	$20.50	$20.90	$19.75	$19.75	$16.92	399,075
2017-03-23	$20.75	$20.98	$20.20	$20.50	$17.56	270,284
2017-03-22	$20.65	$21.15	$20.20	$20.65	$17.69	434,391
2017-03-21	$21.75	$21.85	$20.20	$20.25	$17.35	616,354
2017-03-20	$21.95	$21.95	$21.50	$21.75	$18.63	225,135
2017-03-17	$21.95	$22.45	$21.90	$21.90	$18.76	517,252
2017-03-16	$23.15	$23.15	$21.85	$21.90	$18.76	424,720
2017-03-15	$21.50	$23.10	$21.50	$22.80	$19.53	719,592
2017-03-14	$21.20	$21.45	$20.90	$21.10	$18.07	297,622
2017-03-13	$21.10	$21.55	$20.95	$21.50	$18.42	424,688
2017-03-10	$21.05	$21.05	$20.40	$20.85	$17.86	304,165
2017-03-09	$21.30	$21.50	$20.60	$20.75	$17.78	493,620
2017-03-08	$22.25	$22.35	$21.30	$21.35	$18.29	434,111
2017-03-07	$23.00	$23.20	$22.10	$22.10	$18.93	328,664
2017-03-06	$23.45	$23.55	$22.90	$23.00	$19.70	459,837
2017-03-03	$23.90	$24.15	$23.25	$23.65	$20.26	539,724
2017-03-02	$24.55	$24.65	$23.30	$23.70	$20.30	435,860
2017-03-01	$24.25	$25.00	$24.25	$24.70	$21.16	435,252
2017-02-28	$24.20	$24.55	$23.60	$23.80	$20.39	437,700
2017-02-27	$24.10	$24.70	$23.85	$24.25	$20.77	402,750
2017-02-24	$24.25	$24.80	$23.78	$24.25	$20.77	471,035
2017-02-23	$25.85	$26.05	$24.35	$24.50	$20.99	354,577
2017-02-22	$26.60	$26.60	$25.40	$25.75	$22.06	399,230
2017-02-21	$27.05	$27.25	$26.50	$26.75	$22.91	411,332
2017-02-17	$27.20	$27.50	$26.50	$26.65	$22.83	313,559
2017-02-16	$26.90	$27.30	$26.60	$27.25	$23.34	499,303
2017-02-15	$25.70	$27.10	$25.65	$26.93	$23.06	649,688
2017-02-14	$25.55	$25.90	$25.30	$25.70	$22.02	462,291
2017-02-13	$25.40	$25.95	$25.35	$25.60	$21.93	386,918
2017-02-10	$25.25	$25.50	$25.00	$25.05	$21.46	490,050
2017-02-09	$23.65	$24.93	$23.65	$24.80	$21.24	588,934
2017-02-08	$23.60	$24.05	$23.30	$23.65	$20.26	408,649
2017-02-07	$23.85	$24.15	$23.35	$23.60	$20.22	296,575
2017-02-06	$23.75	$24.00	$23.45	$23.80	$20.39	311,042
2017-02-03	$23.40	$23.90	$23.15	$23.65	$20.26	275,811
2017-02-02	$23.30	$23.45	$23.05	$23.40	$20.05	319,113
2017-02-01	$23.90	$24.35	$23.20	$23.35	$19.84	424,205
2017-01-31	$23.90	$24.00	$23.30	$23.65	$20.10	393,998
2017-01-30	$24.15	$24.20	$23.20	$23.75	$20.18	357,793
2017-01-27	$23.85	$24.40	$23.65	$24.35	$20.69	441,486
2017-01-26	$23.70	$24.05	$23.45	$23.85	$20.27	395,965
2017-01-25	$23.80	$23.90	$22.90	$23.75	$20.18	488,486
2017-01-24	$23.60	$23.95	$23.20	$23.80	$20.23	444,021
2017-01-23	$23.10	$23.33	$22.60	$23.25	$19.76	366,609
2017-01-20	$22.85	$23.10	$22.55	$22.85	$19.42	443,890
2017-01-19	$23.55	$23.71	$22.75	$22.75	$19.33	702,262
2017-01-18	$22.60	$23.80	$22.60	$23.75	$20.18	615,270
2017-01-17	$23.75	$23.90	$22.90	$23.05	$19.59	328,328
2017-01-13	$23.70	$24.35	$23.60	$23.70	$20.14	295,099
2017-01-12	$24.20	$24.45	$23.20	$23.75	$20.18	670,743
2017-01-11	$24.85	$24.88	$24.05	$24.55	$20.86	499,560
2017-01-10	$23.85	$25.25	$23.70	$25.05	$21.29	786,549
2017-01-09	$23.90	$24.20	$23.45	$23.60	$20.06	622,518
2017-01-06	$25.20	$25.30	$23.75	$23.88	$20.29	994,864
2017-01-05	$26.55	$26.90	$25.20	$25.25	$21.46	515,866
2017-01-04	$26.15	$27.20	$25.60	$27.00	$22.95	754,037
2017-01-03	$26.25	$26.65	$25.90	$26.15	$22.22	578,620
2016-12-30	$26.50	$26.65	$25.65	$25.70	$21.84	399,909
2016-12-29	$26.75	$27.16	$26.35	$26.45	$22.48	263,331
2016-12-28	$27.50	$27.65	$26.55	$26.70	$22.69	299,322
2016-12-27	$25.55	$27.50	$25.55	$27.35	$23.24	298,000
2016-12-23	$26.85	$26.95	$26.50	$26.70	$22.69	237,196
2016-12-22	$27.70	$27.85	$26.80	$26.80	$22.78	414,049
2016-12-21	$28.00	$28.30	$27.55	$27.65	$23.50	269,252
2016-12-20	$27.50	$28.25	$27.25	$28.00	$23.79	231,369
2016-12-19	$27.55	$28.40	$27.55	$27.85	$23.67	284,751
2016-12-16	$28.70	$28.85	$27.60	$27.90	$23.71	1,125,930
2016-12-15	$28.20	$29.00	$27.65	$28.75	$24.43	415,506
2016-12-14	$28.40	$29.30	$28.05	$28.60	$24.30	319,516
2016-12-13	$29.15	$29.70	$28.10	$28.55	$24.26	528,328
2016-12-12	$29.05	$29.25	$28.85	$29.10	$24.73	407,557
2016-12-09	$29.70	$29.82	$28.75	$29.05	$24.69	432,586
2016-12-08	$30.15	$30.45	$29.45	$29.80	$25.32	595,438
2016-12-07	$29.70	$30.25	$29.35	$30.00	$25.49	434,391
2016-12-06	$30.20	$30.60	$29.22	$29.80	$25.32	385,859
2016-12-05	$29.65	$30.28	$29.25	$30.20	$25.66	427,819
2016-12-02	$28.30	$29.20	$28.20	$29.00	$24.64	361,395
2016-12-01	$28.05	$28.60	$27.85	$28.45	$24.18	603,834
2016-11-30	$28.40	$28.80	$27.85	$27.90	$23.71	436,664
2016-11-29	$28.40	$28.60	$27.75	$28.05	$23.84	477,937
2016-11-28	$29.55	$29.65	$28.60	$28.85	$24.52	374,945
2016-11-25	$30.00	$30.00	$29.50	$29.65	$25.20	155,137
2016-11-23	$29.70	$30.24	$29.10	$29.80	$25.32	397,176
2016-11-22	$28.20	$30.33	$28.20	$29.90	$25.41	934,702
2016-11-21	$27.50	$27.90	$27.40	$27.85	$23.67	509,245
2016-11-18	$27.20	$27.50	$26.65	$27.00	$22.95	465,126
2016-11-17	$27.05	$27.72	$26.70	$27.25	$23.16	333,896
2016-11-16	$27.60	$27.91	$26.65	$27.15	$23.07	379,772
2016-11-15	$27.75	$28.10	$27.35	$27.90	$23.71	439,087
2016-11-14	$27.95	$28.40	$27.30	$28.00	$23.79	647,288
2016-11-11	$26.95	$27.80	$26.10	$27.60	$23.46	520,394
2016-11-10	$26.90	$27.70	$26.50	$26.95	$22.90	831,699
2016-11-09	$25.10	$26.75	$24.85	$26.45	$22.48	725,696
2016-11-08	$24.45	$25.15	$24.05	$24.80	$21.08	398,778
2016-11-07	$24.45	$24.85	$24.35	$24.45	$20.78	496,834
2016-11-04	$23.50	$24.70	$23.38	$23.95	$20.35	572,081
2016-11-03	$23.20	$23.80	$23.20	$23.55	$20.01	271,942
2016-11-02	$23.40	$23.90	$23.25	$23.40	$19.73	322,838
2016-11-01	$24.40	$24.70	$23.40	$23.55	$19.86	360,248
2016-10-31	$23.50	$24.20	$23.20	$24.15	$20.36	513,749
2016-10-28	$23.45	$23.95	$23.30	$23.40	$19.73	381,569
2016-10-27	$24.00	$24.25	$23.45	$23.50	$19.81	577,688
2016-10-26	$24.05	$24.25	$23.65	$24.10	$20.32	541,959
2016-10-25	$23.75	$25.00	$23.55	$24.10	$20.32	805,299
2016-10-24	$23.45	$24.00	$23.30	$23.40	$19.73	521,586
2016-10-21	$22.50	$23.40	$22.30	$23.25	$19.60	385,030
2016-10-20	$22.15	$23.00	$21.85	$22.70	$19.14	358,104
2016-10-19	$21.75	$22.55	$21.70	$22.35	$18.84	360,060
2016-10-18	$21.70	$21.90	$21.35	$21.75	$18.34	172,300
2016-10-17	$20.80	$21.75	$20.25	$21.30	$17.96	219,944
2016-10-14	$21.00	$21.25	$20.68	$20.85	$17.58	248,829
2016-10-13	$21.05	$21.10	$20.45	$20.90	$17.62	210,643
2016-10-12	$20.90	$21.50	$20.65	$21.45	$18.08	206,756
2016-10-11	$21.15	$21.30	$20.40	$20.80	$17.54	330,475
2016-10-10	$21.00	$21.65	$21.00	$21.30	$17.96	246,392
2016-10-07	$21.39	$21.39	$20.67	$20.97	$17.68	247,920
2016-10-06	$20.74	$21.31	$20.74	$21.19	$17.87	203,368
2016-10-05	$21.13	$21.14	$20.68	$21.04	$17.74	217,389
2016-10-04	$20.91	$21.21	$20.64	$20.90	$17.62	499,338
2016-10-03	$21.00	$21.13	$20.52	$20.80	$17.54	301,463
2016-09-30	$21.15	$21.15	$20.64	$20.90	$17.62	564,106
2016-09-29	$21.02	$21.59	$20.68	$20.92	$17.64	638,987
2016-09-28	$19.58	$20.79	$19.58	$20.78	$17.52	410,399
2016-09-27	$19.41	$19.89	$19.41	$19.63	$16.55	397,714
2016-09-26	$19.61	$19.97	$19.56	$19.57	$16.50	231,630
2016-09-23	$19.69	$19.97	$19.51	$19.72	$16.63	236,210
2016-09-22	$19.39	$20.07	$19.30	$19.78	$16.68	420,567
2016-09-21	$18.69	$19.10	$18.47	$19.06	$16.07	393,672
2016-09-20	$18.71	$18.74	$18.34	$18.49	$15.59	303,352
2016-09-19	$18.15	$18.99	$17.94	$18.57	$15.66	381,446
2016-09-16	$17.70	$18.19	$17.43	$17.89	$15.08	2,136,738
2016-09-15	$17.63	$17.81	$17.38	$17.80	$15.01	273,704
2016-09-14	$17.68	$17.97	$17.46	$17.62	$14.86	292,215
2016-09-13	$18.16	$18.16	$17.30	$17.64	$14.87	451,733
2016-09-12	$17.88	$18.47	$17.69	$18.47	$15.57	349,583
2016-09-09	$19.26	$19.26	$18.10	$18.10	$15.26	363,605
2016-09-08	$19.61	$19.62	$19.09	$19.51	$16.45	378,744
2016-09-07	$19.50	$19.60	$19.14	$19.57	$16.50	434,618
2016-09-06	$19.49	$19.74	$19.24	$19.70	$16.61	355,859
2016-09-02	$19.49	$19.64	$18.93	$19.24	$16.22	222,029
2016-09-01	$18.77	$19.20	$18.49	$19.20	$16.19	274,477
2016-08-31	$18.46	$18.87	$18.40	$18.78	$15.83	234,876
2016-08-30	$19.00	$19.12	$18.41	$18.64	$15.72	272,602
2016-08-29	$18.84	$19.08	$18.69	$19.06	$16.07	265,018
2016-08-26	$19.11	$19.61	$18.65	$18.89	$15.93	271,081
2016-08-25	$18.46	$18.98	$18.40	$18.93	$15.96	213,178
2016-08-24	$18.83	$18.83	$18.22	$18.53	$15.62	253,200
2016-08-23	$18.92	$19.29	$18.77	$18.95	$15.98	185,042
2016-08-22	$18.39	$18.77	$18.02	$18.76	$15.82	312,851
2016-08-19	$18.87	$18.99	$18.27	$18.56	$15.65	412,314
2016-08-18	$18.90	$19.07	$18.75	$19.05	$16.06	155,103
2016-08-17	$18.83	$18.96	$18.52	$18.78	$15.83	168,907
2016-08-16	$19.08	$19.17	$18.80	$18.89	$15.93	206,344
2016-08-15	$18.33	$19.10	$18.28	$19.07	$16.08	350,724
2016-08-12	$18.96	$18.98	$18.06	$18.20	$15.34	309,085
2016-08-11	$18.65	$19.01	$18.29	$18.90	$15.93	286,251
2016-08-10	$18.76	$18.83	$18.44	$18.51	$15.61	156,853
2016-08-09	$19.30	$19.50	$18.58	$18.66	$15.73	270,945
2016-08-08	$19.30	$19.55	$19.21	$19.36	$16.32	253,012
2016-08-05	$18.97	$19.25	$18.81	$19.23	$16.21	194,527
2016-08-04	$18.83	$19.05	$18.72	$18.95	$15.98	212,326
2016-08-03	$18.91	$19.10	$18.55	$19.06	$15.91	259,660
2016-08-02	$19.33	$19.36	$18.70	$19.03	$15.89	270,698
2016-08-01	$19.48	$19.58	$19.05	$19.24	$16.06	268,358
2016-07-29	$19.53	$20.33	$19.22	$19.49	$16.27	263,839
2016-07-28	$19.62	$19.66	$19.20	$19.51	$16.29	179,922
2016-07-27	$19.70	$20.14	$19.06	$19.51	$16.29	451,127
2016-07-26	$18.62	$19.57	$18.57	$19.53	$16.30	400,715
2016-07-25	$18.73	$18.82	$18.45	$18.68	$15.59	293,025
2016-07-22	$19.20	$19.42	$18.58	$18.81	$15.70	297,727
2016-07-21	$19.14	$20.03	$19.04	$19.20	$16.03	359,590
2016-07-20	$18.93	$19.21	$18.35	$18.93	$15.80	327,758
2016-07-19	$19.86	$19.89	$18.81	$19.07	$15.92	460,830
2016-07-18	$19.88	$20.21	$19.73	$20.10	$16.78	472,057
2016-07-15	$20.10	$20.29	$19.92	$20.29	$16.94	216,163
2016-07-14	$20.17	$20.65	$19.83	$20.10	$16.78	362,335
2016-07-13	$20.12	$20.36	$19.83	$20.18	$16.85	299,202
2016-07-12	$19.81	$20.22	$19.66	$19.97	$16.67	516,135
2016-07-11	$18.85	$19.56	$18.67	$19.48	$16.26	501,482
2016-07-08	$18.03	$18.99	$18.03	$18.62	$15.54	361,850
2016-07-07	$18.28	$18.48	$17.65	$17.77	$14.84	340,178
2016-07-06	$17.53	$18.22	$17.36	$18.21	$15.20	456,989
2016-07-05	$17.57	$17.97	$17.43	$17.61	$14.70	460,741
2016-07-01	$17.54	$18.12	$17.09	$17.66	$14.74	698,646
2016-06-30	$16.60	$17.94	$15.91	$17.60	$14.69	1,143,829
2016-06-29	$15.74	$15.89	$15.55	$15.72	$13.12	363,237
2016-06-28	$15.37	$15.57	$15.17	$15.43	$12.88	353,957
2016-06-27	$15.25	$15.34	$14.83	$15.07	$12.58	759,834
2016-06-24	$15.95	$16.20	$15.26	$15.49	$12.93	481,173
2016-06-23	$16.64	$16.91	$16.23	$16.49	$13.77	366,755
2016-06-22	$16.89	$16.99	$15.97	$16.23	$13.55	379,893
2016-06-21	$17.54	$17.54	$16.31	$16.76	$13.99	448,145
2016-06-20	$17.02	$17.71	$16.99	$17.65	$14.74	364,543
2016-06-17	$16.61	$17.10	$16.53	$16.78	$14.01	688,248
2016-06-16	$16.33	$16.72	$16.05	$16.68	$13.93	408,073
2016-06-15	$16.33	$16.97	$16.21	$16.53	$13.80	310,131
2016-06-14	$16.29	$16.61	$15.97	$16.14	$13.47	305,074
2016-06-13	$16.60	$16.78	$16.32	$16.37	$13.67	296,471
2016-06-10	$16.73	$16.82	$16.41	$16.53	$13.80	268,433
2016-06-09	$17.33	$17.35	$16.55	$17.03	$14.22	385,511
2016-06-08	$17.32	$17.86	$17.15	$17.74	$14.81	487,637
2016-06-07	$16.80	$17.33	$16.69	$17.00	$14.19	338,685
2016-06-06	$16.86	$17.12	$16.47	$16.94	$14.14	338,011
2016-06-03	$16.45	$16.75	$16.12	$16.74	$13.98	393,738
2016-06-02	$15.93	$16.28	$15.75	$16.25	$13.57	367,660
2016-06-01	$15.89	$16.14	$15.35	$16.02	$13.37	553,353
2016-05-31	$16.28	$16.38	$15.95	$16.09	$13.43	327,730
2016-05-27	$16.64	$16.93	$15.90	$16.12	$13.46	309,574
2016-05-26	$16.90	$17.19	$16.41	$16.64	$13.89	371,973
2016-05-25	$15.75	$16.66	$15.56	$16.59	$13.85	646,421
2016-05-24	$15.91	$16.18	$15.68	$15.71	$13.12	517,898
2016-05-23	$15.70	$16.11	$15.61	$15.91	$13.28	424,971
2016-05-20	$15.88	$16.08	$15.64	$15.84	$13.22	337,578
2016-05-19	$15.35	$15.95	$15.08	$15.73	$13.13	295,284
2016-05-18	$16.20	$16.59	$15.31	$15.53	$12.97	599,637
2016-05-17	$16.47	$16.86	$16.02	$16.63	$13.88	507,012
2016-05-16	$16.77	$17.06	$16.34	$16.44	$13.72	573,664
2016-05-13	$16.42	$16.94	$15.92	$16.40	$13.69	424,324
2016-05-12	$17.07	$17.42	$16.26	$16.50	$13.77	444,600
2016-05-11	$17.39	$17.39	$16.42	$17.00	$14.19	522,136
2016-05-10	$16.77	$17.42	$16.56	$17.27	$14.42	449,453
2016-05-09	$18.45	$18.45	$16.24	$16.55	$13.82	834,948
2016-05-06	$18.37	$19.03	$18.27	$18.83	$15.72	516,508
2016-05-05	$19.32	$19.40	$18.39	$18.43	$15.39	428,027
2016-05-04	$19.01	$19.67	$18.74	$18.98	$15.69	428,336
2016-05-03	$20.68	$20.73	$19.22	$19.30	$15.95	499,196
2016-05-02	$20.66	$21.21	$20.27	$21.11	$17.45	401,646
2016-04-29	$20.38	$21.34	$20.25	$20.62	$17.04	365,622
2016-04-28	$21.00	$21.57	$20.33	$20.38	$16.84	471,297
2016-04-27	$20.12	$20.90	$19.13	$20.85	$17.23	405,854
2016-04-26	$19.65	$20.34	$19.03	$20.21	$16.70	299,053
2016-04-25	$20.15	$20.17	$19.34	$19.54	$16.15	488,718
2016-04-22	$20.36	$21.22	$20.05	$20.33	$16.80	570,876
2016-04-21	$20.77	$21.15	$20.17	$20.29	$16.77	562,478
2016-04-20	$20.76	$21.08	$20.43	$20.54	$16.97	423,560
2016-04-19	$20.56	$21.34	$20.30	$20.78	$17.17	406,838
2016-04-18	$19.95	$20.44	$19.83	$20.33	$16.80	320,473
2016-04-15	$19.68	$20.31	$19.60	$20.20	$16.69	412,064
2016-04-14	$19.84	$19.96	$19.36	$19.79	$16.36	267,846
2016-04-13	$19.42	$19.99	$19.41	$19.74	$16.31	345,028
2016-04-12	$18.94	$19.48	$18.94	$19.19	$15.86	325,009
2016-04-11	$18.38	$19.07	$18.38	$18.93	$15.64	361,841
2016-04-08	$17.38	$18.40	$17.34	$18.12	$14.98	402,199
2016-04-07	$18.18	$18.38	$17.03	$17.14	$14.17	411,591
2016-04-06	$17.81	$18.36	$16.75	$18.24	$15.07	494,058
2016-04-05	$18.52	$19.04	$18.12	$18.58	$15.36	346,670
2016-04-04	$18.97	$19.32	$18.54	$18.57	$15.35	377,788
2016-04-01	$17.37	$18.97	$17.07	$18.94	$15.65	355,525
2016-03-31	$19.08	$19.32	$18.38	$18.44	$15.24	387,767
2016-03-30	$18.46	$19.25	$18.40	$19.13	$15.81	330,885
2016-03-29	$17.83	$18.92	$17.07	$18.26	$15.09	1,414,507
2016-03-28	$18.88	$19.61	$18.79	$19.41	$16.04	417,988
2016-03-24	$18.14	$18.79	$18.01	$18.78	$15.52	343,146
2016-03-23	$18.62	$19.20	$18.32	$18.32	$15.14	502,467
2016-03-22	$18.40	$18.84	$18.10	$18.79	$15.53	272,082
2016-03-21	$18.82	$18.82	$18.07	$18.61	$15.38	260,109
2016-03-18	$18.99	$19.46	$18.59	$18.90	$15.62	1,945,566
2016-03-17	$16.95	$19.00	$16.63	$18.83	$15.56	706,009
2016-03-16	$16.43	$16.88	$15.99	$16.82	$13.90	447,588
2016-03-15	$16.44	$16.59	$15.94	$16.41	$13.56	269,720
2016-03-14	$16.35	$16.97	$16.07	$16.69	$13.79	519,504
2016-03-11	$16.58	$16.92	$16.45	$16.46	$13.60	418,398
2016-03-10	$16.20	$17.06	$15.94	$16.43	$13.58	416,278
2016-03-09	$16.04	$16.32	$15.15	$16.21	$13.40	384,071
2016-03-08	$16.89	$17.08	$15.69	$15.84	$13.09	401,505
2016-03-07	$16.20	$17.42	$16.04	$17.22	$14.23	621,938
2016-03-04	$16.26	$16.35	$16.08	$16.18	$13.37	543,436
2016-03-03	$15.68	$16.42	$15.68	$16.21	$13.40	595,589
2016-03-02	$14.95	$15.76	$14.91	$15.70	$12.98	255,010
2016-03-01	$14.87	$15.00	$14.49	$14.95	$12.36	186,245
2016-02-29	$14.02	$14.71	$13.94	$14.64	$12.10	442,421
2016-02-26	$13.82	$14.20	$13.70	$13.88	$11.47	175,760
2016-02-25	$13.83	$13.83	$13.35	$13.68	$11.31	122,020
2016-02-24	$13.44	$13.95	$13.37	$13.92	$11.50	138,857
2016-02-23	$13.97	$14.28	$13.77	$13.79	$11.40	144,098
2016-02-22	$14.25	$14.52	$14.06	$14.17	$11.71	230,882
2016-02-19	$14.18	$14.59	$13.92	$13.97	$11.55	194,620
2016-02-18	$14.54	$14.54	$14.05	$14.28	$11.80	199,653
2016-02-17	$14.39	$14.82	$14.23	$14.46	$11.95	260,145
2016-02-16	$14.28	$14.39	$13.65	$14.14	$11.69	234,317
2016-02-12	$13.05	$14.28	$13.03	$14.25	$11.78	274,269
2016-02-11	$13.18	$13.44	$12.60	$12.94	$10.69	191,084
2016-02-10	$13.37	$14.30	$13.34	$13.46	$11.12	233,235
2016-02-09	$13.05	$13.49	$13.05	$13.34	$11.02	231,478
2016-02-08	$13.25	$13.39	$13.07	$13.28	$10.98	321,048
2016-02-05	$13.62	$14.02	$13.43	$13.43	$11.10	239,986
2016-02-04	$13.45	$14.35	$13.45	$13.68	$11.31	269,870
2016-02-03	$13.38	$13.83	$13.02	$13.57	$11.06	186,734
2016-02-02	$13.11	$13.31	$12.88	$13.13	$10.70	293,182
2016-02-01	$13.22	$13.43	$12.99	$13.34	$10.88	268,709
2016-01-29	$12.84	$13.50	$12.84	$13.45	$10.97	305,126
2016-01-28	$12.74	$13.06	$12.51	$12.89	$10.51	261,790
2016-01-27	$12.56	$12.66	$12.31	$12.46	$10.16	307,885
2016-01-26	$12.47	$12.93	$12.41	$12.60	$10.27	240,411
2016-01-25	$12.55	$12.62	$12.22	$12.28	$10.01	295,430
2016-01-22	$12.68	$12.78	$12.18	$12.63	$10.30	294,848
2016-01-21	$12.24	$12.70	$12.09	$12.33	$10.05	266,261
2016-01-20	$11.76	$12.41	$11.70	$12.26	$10.00	418,488
2016-01-19	$12.21	$12.39	$11.77	$12.12	$9.88	408,709
2016-01-15	$12.31	$12.42	$11.75	$11.96	$9.75	337,160
2016-01-14	$12.48	$13.06	$12.30	$12.77	$10.41	380,604
2016-01-13	$12.59	$12.72	$12.18	$12.31	$10.04	356,968
2016-01-12	$12.79	$13.01	$12.11	$12.45	$10.15	464,560
2016-01-11	$12.84	$13.14	$12.32	$12.57	$10.25	388,548
2016-01-08	$13.30	$13.40	$12.40	$12.66	$10.32	633,547
2016-01-07	$13.53	$14.02	$12.98	$13.20	$10.76	619,637
2016-01-06	$13.85	$14.34	$13.75	$13.83	$11.28	412,366
2016-01-05	$14.18	$14.35	$13.98	$14.21	$11.58	290,057
2016-01-04	$14.20	$14.40	$13.90	$14.14	$11.53	446,957
2015-12-31	$14.94	$15.23	$14.21	$14.37	$11.72	502,904
2015-12-30	$14.42	$15.22	$14.42	$14.96	$12.20	466,522
2015-12-29	$14.85	$15.00	$14.12	$14.63	$11.93	238,317
2015-12-28	$15.11	$15.20	$14.76	$14.85	$12.11	173,146
2015-12-24	$15.15	$15.34	$15.07	$15.26	$12.44	60,047
2015-12-23	$15.37	$15.60	$15.01	$15.22	$12.41	164,367
2015-12-22	$14.72	$15.12	$14.46	$15.08	$12.29	194,332
2015-12-21	$14.45	$14.89	$14.24	$14.76	$12.03	308,799
2015-12-18	$14.62	$14.62	$13.97	$14.18	$11.56	876,191
2015-12-17	$14.86	$14.91	$14.51	$14.60	$11.90	233,963
2015-12-16	$15.38	$15.43	$14.75	$14.94	$12.18	283,285
2015-12-15	$15.32	$15.47	$14.97	$15.44	$12.59	348,530
2015-12-14	$14.98	$15.33	$14.82	$15.13	$12.33	322,408
2015-12-11	$15.28	$15.35	$14.89	$14.93	$12.17	263,507
2015-12-10	$15.45	$15.77	$15.31	$15.65	$12.76	277,471
2015-12-09	$15.35	$15.81	$15.35	$15.47	$12.61	234,072
2015-12-08	$15.23	$15.69	$15.15	$15.27	$12.45	245,064
2015-12-07	$16.03	$16.03	$15.36	$15.52	$12.65	277,016
2015-12-04	$16.32	$16.38	$16.00	$16.21	$13.22	190,642
2015-12-03	$16.73	$16.76	$16.14	$16.37	$13.35	239,917
2015-12-02	$16.73	$16.93	$16.53	$16.59	$13.53	247,124
2015-12-01	$16.61	$16.91	$16.47	$16.87	$13.75	263,398
2015-11-30	$16.41	$16.79	$16.19	$16.51	$13.46	327,860
2015-11-27	$15.94	$16.50	$15.94	$16.40	$13.37	109,456
2015-11-25	$15.94	$16.27	$15.71	$16.08	$13.11	354,854
2015-11-24	$15.36	$16.29	$14.88	$16.08	$13.11	1,021,681
2015-11-23	$14.61	$14.81	$14.32	$14.34	$11.69	376,451
2015-11-20	$14.87	$15.18	$14.65	$14.67	$11.96	290,862
2015-11-19	$15.05	$15.37	$14.52	$14.81	$12.07	443,642
2015-11-18	$15.12	$15.30	$14.88	$15.16	$12.36	397,659
2015-11-17	$15.47	$15.66	$14.51	$14.76	$12.03	499,681
2015-11-16	$15.15	$15.70	$15.15	$15.56	$12.69	252,213
2015-11-13	$15.21	$15.52	$15.01	$15.14	$12.34	557,287
2015-11-12	$16.05	$16.35	$15.19	$15.28	$12.46	497,569
2015-11-11	$16.66	$16.69	$16.28	$16.40	$13.37	204,650
2015-11-10	$16.68	$16.84	$16.52	$16.59	$13.53	190,923
2015-11-09	$17.02	$17.27	$16.54	$16.68	$13.60	236,046
2015-11-06	$16.50	$17.40	$16.13	$17.11	$13.95	299,943
2015-11-05	$16.57	$16.84	$16.31	$16.65	$13.57	291,020
2015-11-04	$17.08	$17.20	$16.49	$16.80	$13.54	249,903
2015-11-03	$17.51	$17.81	$17.08	$17.19	$13.86	290,208
2015-11-02	$16.80	$17.74	$16.80	$17.45	$14.07	543,104
2015-10-30	$16.87	$17.13	$16.45	$16.86	$13.59	298,435
2015-10-29	$16.43	$16.95	$16.43	$16.71	$13.47	299,626
2015-10-28	$16.40	$16.86	$15.84	$16.61	$13.39	775,939
2015-10-27	$16.51	$17.01	$16.07	$16.36	$13.19	280,618
2015-10-26	$16.69	$16.77	$15.97	$16.20	$13.06	367,867
2015-10-23	$17.18	$17.36	$16.61	$16.85	$13.58	334,566
2015-10-22	$16.76	$17.34	$16.76	$17.13	$13.81	307,574
2015-10-21	$17.09	$17.41	$16.61	$16.64	$13.41	251,990
2015-10-20	$16.66	$17.10	$16.52	$17.08	$13.77	422,337
2015-10-19	$17.39	$17.44	$16.73	$16.83	$13.57	365,530
2015-10-16	$17.64	$17.76	$17.06	$17.60	$14.19	431,865
2015-10-15	$17.21	$17.67	$17.06	$17.58	$14.17	275,371
2015-10-14	$17.38	$17.66	$17.13	$17.25	$13.91	275,360
2015-10-13	$16.90	$17.64	$16.70	$17.37	$14.00	407,623
2015-10-12	$17.21	$17.22	$16.70	$17.10	$13.79	433,697
2015-10-09	$17.25	$17.40	$16.97	$17.22	$13.88	506,609
2015-10-08	$16.99	$17.25	$16.71	$17.07	$13.76	453,894
2015-10-07	$16.94	$17.53	$16.90	$16.99	$13.70	761,346
2015-10-06	$15.95	$16.96	$15.89	$16.76	$13.51	677,556
2015-10-05	$15.40	$15.94	$15.26	$15.84	$12.77	473,387
2015-10-02	$14.56	$15.43	$14.35	$15.40	$12.42	486,788
2015-10-01	$13.81	$15.35	$13.81	$14.66	$11.82	1,080,626
2015-09-30	$13.58	$13.68	$13.20	$13.54	$10.92	375,092
2015-09-29	$13.68	$13.92	$13.37	$13.44	$10.84	389,687
2015-09-28	$12.81	$13.67	$12.64	$13.63	$10.99	667,094
2015-09-25	$12.95	$13.11	$12.78	$12.94	$10.43	383,446
2015-09-24	$12.85	$13.23	$12.80	$12.91	$10.41	1,247,418
2015-09-23	$13.93	$13.98	$13.06	$13.11	$10.57	601,957
2015-09-22	$14.19	$14.22	$13.54	$13.81	$11.13	871,471
2015-09-21	$14.69	$14.88	$14.33	$14.47	$11.67	376,641
2015-09-18	$14.78	$14.85	$14.43	$14.63	$11.79	520,751
2015-09-17	$15.31	$15.45	$14.85	$15.00	$12.09	506,197
2015-09-16	$15.79	$16.03	$15.22	$15.43	$12.44	715,094
2015-09-15	$15.90	$16.11	$15.79	$16.00	$12.90	346,122
2015-09-14	$16.03	$16.04	$15.53	$15.83	$12.76	436,788
2015-09-11	$15.73	$16.21	$15.59	$16.17	$13.04	463,697
2015-09-10	$15.80	$15.92	$15.35	$15.73	$12.68	363,864
2015-09-09	$16.53	$16.55	$15.76	$15.90	$12.82	219,823
2015-09-08	$16.20	$16.50	$16.03	$16.32	$13.16	236,255
2015-09-04	$16.63	$16.71	$15.65	$16.00	$12.90	334,489
2015-09-03	$17.12	$17.68	$16.80	$16.90	$13.62	430,900
2015-09-02	$16.84	$17.14	$16.61	$16.95	$13.66	264,361
2015-09-01	$16.75	$17.15	$16.50	$16.68	$13.45	449,405

Schnitzer Steel Industries Inc - Class A (SCHN) News Headlines

POINT MARCHS Wall Street vue stable, l'Europe tire par un indicateur allemand et la Chine

None

reuters.com Feb. 6, 2024

POINT MARCHS L'Europe finit dans le vert avec les valeurs industrielles et cycliques

None

reuters.com Feb. 6, 2024

Schneider Electric to invest $140 million to boost U.S operations

None

reuters.com March 14, 2024

Recent Schnitzer Steel Industries Inc - Class A (SCHN) News

Bentley Systems explores options amid takeover interest, sources say

None

reuters.com

Published: April 18, 2024

Israel cyber firm Claroty eyes 2025 US IPO at $3.5 bln value, report says

None

reuters.com

Published: April 9, 2024

U.S. sanctions hamper Russian efforts to repair refineries, sources say

None

reuters.com

Published: April 4, 2024

Chipmaker Hailo raises $120 million riding on AI boom

None

reuters.com

Published: April 2, 2024

Similar Companies to Schnitzer Steel Industries Inc - Class A (SCHN) in the Steel Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
ArcelorMittal	MT	Steel	Basic Materials	260,000
Posco	PKX	Steel	Basic Materials	60,000
Gerdau S.A.	GGB	Steel	Basic Materials	58,000
United States Steel Corp	X	Steel	Basic Materials	25,732
Nucor Corp	NUE	Steel	Basic Materials	24,000
Companhia Siderurgica Nacional	SID	Steel	Basic Materials	23,400
Grupo Simec S.A.B. de C.V.	SIM	Steel	Basic Materials	18,506
Reliance Steel & Aluminum Company	RS	Steel	Basic Materials	15,000
Steel Dynamics Inc	STLD	Steel	Basic Materials	12,900
Ternium S.A.	TX	Steel	Basic Materials	10,000

Schnitzer Steel Industries Inc - Class A (SCHN) Exchange: NASDAQ

$33.20 ($-0.19) -0.57%

Schnitzer Steel Industries Inc - Class A - Daily Information

About Schnitzer Steel Industries Inc - Class A (SCHN)

Invest in Schnitzer Steel Industries Inc - Class A (SCHN)

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

Invest with as little as $5.

Historical Stock Data for Schnitzer Steel Industries Inc - Class A (SCHN)

Schnitzer Steel Industries Inc - Class A (SCHN) News Headlines

Recent Schnitzer Steel Industries Inc - Class A (SCHN) News

Bentley Systems explores options amid takeover interest, sources say

Israel cyber firm Claroty eyes 2025 US IPO at $3.5 bln value, report says

U.S. sanctions hamper Russian efforts to repair refineries, sources say

Chipmaker Hailo raises $120 million riding on AI boom

Similar Companies to Schnitzer Steel Industries Inc - Class A (SCHN) in the Steel Industry