Tourmaline Oil Corp (TRMLF) Stock

Data as of Aug. 22, 2025

$41.25 ($0.02) 0.04%

Tourmaline Oil Corp - Daily Information

Click for more stock information on Tourmaline Oil Corp.

Daily Information	Data
Date	Aug. 22, 2025
Open	$41.85
Previous Close	$41.25
High	$41.85
Low	$41.23
Adjusted Open	$41.85
Previous Adjusted Close	$41.25
Adjusted High	$41.85
Adjusted Low	$41.23

About Tourmaline Oil Corp (TRMLF)

No Description Available

Invest in Tourmaline Oil Corp (TRMLF)

Invest with as little as $5.

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

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Tourmaline Oil Corp (TRMLF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-22	$41.85	$41.85	$41.23	$41.25	$41.25	66,542
2025-08-21	$41.75	$41.75	$41.05	$41.24	$41.24	63,156
2025-08-20	$41.78	$41.78	$41.04	$41.11	$41.11	122,258
2025-08-19	$41.17	$41.29	$40.92	$40.98	$40.98	139,869
2025-08-18	$41.62	$41.62	$41.16	$41.29	$41.29	121,069
2025-08-15	$41.58	$41.86	$41.58	$41.63	$41.63	44,726
2025-08-14	$41.66	$41.80	$41.51	$41.67	$41.67	60,196
2025-08-13	$42.21	$42.21	$41.53	$41.61	$41.61	314,050
2025-08-12	$41.80	$42.51	$41.80	$42.08	$42.08	149,789
2025-08-11	$42.31	$42.41	$41.71	$42.13	$42.13	69,782
2025-08-08	$42.37	$42.40	$41.82	$42.07	$42.07	113,965
2025-08-07	$42.44	$42.53	$42.12	$42.24	$41.99	75,143
2025-08-06	$42.49	$42.49	$41.96	$42.04	$41.79	168,226
2025-08-05	$42.01	$42.23	$41.63	$42.09	$41.84	76,885
2025-08-04	$41.56	$42.40	$41.56	$42.07	$41.82	19,703
2025-08-01	$42.32	$42.32	$41.69	$41.86	$41.61	317,517
2025-07-31	$43.62	$44.38	$42.48	$42.58	$42.32	422,022
2025-07-30	$45.44	$45.70	$45.32	$45.45	$45.17	62,075
2025-07-29	$45.28	$45.70	$45.22	$45.69	$45.41	90,094
2025-07-28	$45.02	$45.31	$45.02	$45.15	$44.88	39,037
2025-07-25	$45.34	$45.34	$44.78	$44.78	$44.51	38,149
2025-07-24	$45.25	$45.57	$45.05	$45.44	$45.17	59,848
2025-07-23	$44.35	$45.14	$44.35	$45.14	$44.87	155,083
2025-07-22	$44.20	$44.32	$44.13	$44.26	$43.99	79,419
2025-07-21	$45.15	$45.15	$44.25	$44.60	$44.33	113,397
2025-07-18	$44.52	$45.23	$44.52	$45.11	$44.84	41,817
2025-07-17	$44.50	$45.02	$44.50	$44.81	$44.54	36,561
2025-07-16	$45.27	$45.27	$44.93	$44.95	$44.68	36,195
2025-07-15	$45.70	$45.70	$45.23	$45.42	$45.15	181,961
2025-07-14	$44.01	$45.72	$44.01	$45.72	$45.45	82,409
2025-07-11	$45.89	$46.01	$45.43	$45.47	$45.20	143,102
2025-07-10	$45.80	$45.88	$45.62	$45.85	$45.57	79,586
2025-07-09	$46.02	$46.57	$45.89	$46.21	$45.93	61,712
2025-07-08	$46.01	$46.84	$45.96	$46.15	$45.87	107,285
2025-07-07	$46.12	$46.28	$45.65	$46.00	$45.72	104,631
2025-07-03	$47.50	$47.50	$46.49	$46.51	$46.23	173,720
2025-07-02	$47.70	$48.11	$47.55	$47.61	$47.32	273,419
2025-07-01	$48.50	$48.60	$47.90	$48.58	$48.29	6,929
2025-06-30	$47.90	$48.37	$47.87	$48.21	$47.92	211,768
2025-06-27	$49.00	$49.00	$46.80	$47.93	$47.93	156,966
2025-06-26	$46.97	$47.77	$46.78	$47.56	$47.56	113,746
2025-06-25	$47.31	$47.31	$46.74	$46.88	$46.88	10,457
2025-06-24	$47.78	$48.13	$47.53	$47.61	$47.61	6,084
2025-06-23	$48.95	$49.31	$48.04	$48.08	$48.08	34,698
2025-06-20	$49.20	$49.20	$48.69	$48.95	$48.95	9,501
2025-06-18	$49.20	$49.20	$48.50	$48.61	$48.61	13,254
2025-06-17	$48.99	$49.54	$48.78	$48.78	$48.78	16,865
2025-06-16	$48.92	$49.10	$48.59	$48.96	$48.96	9,655
2025-06-13	$48.93	$49.00	$48.28	$48.83	$48.47	13,774
2025-06-12	$48.40	$48.40	$47.46	$48.39	$48.03	9,388
2025-06-11	$47.20	$48.05	$47.00	$47.89	$47.53	23,629
2025-06-10	$47.46	$47.65	$46.67	$46.68	$46.33	21,073
2025-06-09	$46.81	$47.12	$46.77	$47.12	$46.77	584,286
2025-06-06	$46.70	$47.12	$46.40	$46.63	$46.28	10,757
2025-06-05	$46.34	$46.64	$46.28	$46.28	$45.94	3,588
2025-06-04	$46.14	$46.82	$45.89	$46.13	$45.79	9,672
2025-06-03	$45.78	$46.25	$45.66	$46.25	$45.91	6,464
2025-06-02	$45.79	$46.26	$45.67	$46.03	$45.69	12,519
2025-05-30	$45.66	$45.66	$45.06	$45.07	$44.73	12,526
2025-05-29	$46.22	$46.31	$45.77	$45.91	$45.57	12,817
2025-05-28	$46.03	$46.43	$46.03	$46.08	$45.74	5,214
2025-05-27	$46.80	$46.80	$46.33	$46.40	$46.05	9,426
2025-05-23	$46.12	$46.99	$46.10	$46.79	$46.79	12,036
2025-05-22	$46.66	$47.46	$45.91	$45.91	$45.91	34,367
2025-05-21	$47.11	$47.80	$47.11	$47.46	$47.46	41,275
2025-05-20	$45.26	$46.50	$45.26	$46.48	$46.48	11,034
2025-05-19	$44.25	$45.36	$44.25	$44.40	$44.40	5,986
2025-05-16	$45.18	$45.20	$44.76	$44.82	$44.82	32,907
2025-05-15	$45.56	$45.71	$45.13	$45.13	$45.13	61,360
2025-05-14	$46.30	$46.61	$46.27	$46.46	$46.46	11,589
2025-05-13	$45.89	$46.85	$45.79	$46.80	$46.80	66,194
2025-05-12	$45.43	$45.47	$44.72	$45.38	$45.38	288,110
2025-05-09	$45.14	$45.14	$44.47	$44.47	$44.47	10,904
2025-05-08	$44.44	$45.09	$43.78	$44.53	$44.53	48,193
2025-05-07	$44.79	$46.18	$44.78	$46.18	$46.18	166,440
2025-05-06	$43.90	$45.12	$43.84	$44.76	$44.76	14,224
2025-05-05	$43.32	$44.21	$43.32	$43.94	$43.94	4,149
2025-05-02	$43.01	$44.55	$43.01	$44.37	$44.37	10,931
2025-05-01	$44.73	$44.87	$43.80	$43.80	$43.80	32,352
2025-04-30	$44.22	$44.43	$43.85	$44.19	$44.19	19,880
2025-04-29	$45.25	$45.25	$44.59	$44.86	$44.86	17,668
2025-04-28	$45.02	$45.64	$45.02	$45.27	$45.27	17,207
2025-04-25	$45.04	$45.13	$44.83	$45.00	$45.00	10,607
2025-04-24	$45.16	$45.41	$45.09	$45.30	$45.30	6,891
2025-04-23	$45.21	$45.21	$44.75	$45.05	$45.05	22,490
2025-04-22	$46.03	$46.03	$45.19	$45.31	$45.31	51,946
2025-04-21	$45.04	$45.18	$44.30	$44.61	$44.61	81,684
2025-04-17	$44.70	$45.70	$44.56	$45.52	$45.52	45,757
2025-04-16	$44.34	$44.94	$44.34	$44.43	$44.43	18,083
2025-04-15	$43.30	$43.74	$42.77	$43.74	$43.74	21,221
2025-04-14	$42.84	$44.22	$42.80	$43.75	$43.75	28,145
2025-04-11	$40.95	$43.21	$40.95	$42.78	$42.78	119,078
2025-04-10	$41.00	$41.66	$40.35	$40.96	$40.96	47,367
2025-04-09	$39.70	$42.55	$39.13	$41.88	$41.88	190,289
2025-04-08	$42.11	$44.00	$39.98	$39.98	$39.98	36,018
2025-04-07	$38.85	$43.88	$38.85	$41.81	$41.81	183,785
2025-04-04	$46.42	$46.42	$43.15	$43.72	$43.72	46,889
2025-04-03	$46.42	$50.01	$46.42	$48.25	$48.25	30,082
2025-04-02	$48.85	$49.38	$48.84	$49.34	$49.34	40,110
2025-04-01	$48.13	$49.10	$48.13	$49.10	$49.10	15,461
2025-03-31	$47.63	$48.28	$47.63	$48.20	$48.20	30,320
2025-03-28	$47.81	$48.05	$47.53	$47.68	$47.68	26,257
2025-03-27	$48.54	$48.74	$47.85	$48.09	$48.09	8,286
2025-03-26	$48.92	$49.23	$48.47	$48.74	$48.74	17,118
2025-03-25	$48.81	$48.81	$48.05	$48.05	$48.05	11,750
2025-03-24	$45.57	$48.63	$45.57	$48.11	$48.11	6,443
2025-03-21	$47.28	$47.60	$46.91	$47.60	$47.60	30,684
2025-03-20	$46.68	$47.60	$46.66	$47.48	$47.48	29,791
2025-03-19	$45.98	$46.83	$45.98	$46.74	$46.74	11,333
2025-03-18	$46.21	$46.21	$45.66	$45.98	$45.98	15,859
2025-03-17	$45.00	$45.92	$44.94	$45.66	$45.66	17,481
2025-03-14	$45.41	$45.41	$44.69	$44.69	$44.69	213,428
2025-03-13	$45.90	$45.98	$45.18	$45.40	$45.05	23,901
2025-03-12	$45.26	$46.43	$45.21	$46.19	$45.59	79,945
2025-03-11	$44.95	$45.17	$44.28	$45.02	$44.44	90,348
2025-03-10	$43.65	$44.71	$43.45	$44.65	$44.65	15,633
2025-03-07	$44.00	$44.45	$43.91	$44.32	$44.32	109,543
2025-03-06	$45.00	$45.00	$42.79	$44.07	$44.07	67,027
2025-03-05	$44.80	$45.51	$44.12	$45.26	$45.26	80,110
2025-03-04	$44.51	$45.23	$44.00	$45.05	$45.05	29,291
2025-03-03	$45.31	$46.38	$44.35	$44.73	$44.73	128,092
2025-02-28	$45.71	$46.17	$45.50	$46.10	$46.10	37,677
2025-02-27	$46.00	$46.83	$45.90	$45.90	$45.90	93,018
2025-02-26	$46.83	$46.83	$46.23	$46.71	$46.71	61,227
2025-02-25	$48.46	$48.54	$46.75	$47.19	$47.19	96,971
2025-02-24	$49.64	$49.64	$48.25	$48.68	$48.68	6,979
2025-02-21	$48.00	$49.77	$48.00	$49.03	$49.03	173,085
2025-02-20	$48.13	$49.16	$48.02	$48.92	$48.92	87,533
2025-02-19	$47.71	$48.57	$47.64	$48.57	$48.57	96,452
2025-02-18	$47.60	$47.93	$47.46	$47.67	$47.67	260,018
2025-02-14	$47.94	$47.98	$47.47	$47.76	$47.76	7,734
2025-02-13	$47.90	$48.40	$47.90	$48.16	$48.16	56,902
2025-02-12	$48.22	$48.30	$47.56	$47.74	$47.74	17,996
2025-02-11	$48.42	$48.51	$48.14	$48.38	$48.38	98,388
2025-02-10	$44.82	$48.47	$44.82	$48.40	$48.40	94,888
2025-02-07	$46.25	$47.62	$46.25	$47.08	$47.08	58,823
2025-02-06	$46.80	$46.80	$45.50	$45.76	$45.76	60,188
2025-02-05	$46.17	$46.74	$46.17	$46.50	$46.50	133,841
2025-02-04	$47.16	$47.19	$46.55	$46.57	$46.57	96,428
2025-02-03	$44.45	$46.23	$44.27	$45.85	$45.85	72,288
2025-01-31	$45.45	$46.46	$45.37	$45.59	$45.59	95,018
2025-01-30	$46.82	$47.64	$46.19	$46.26	$46.26	47,764
2025-01-29	$45.60	$46.83	$45.60	$46.80	$46.80	68,954
2025-01-28	$46.57	$46.72	$45.98	$46.32	$46.32	36,329
2025-01-27	$47.93	$47.93	$46.40	$46.91	$46.91	134,786
2025-01-24	$47.01	$48.46	$47.01	$48.30	$48.30	87,680
2025-01-23	$48.50	$48.70	$47.85	$47.87	$47.87	72,715
2025-01-22	$47.72	$48.54	$47.64	$48.18	$48.18	188,645
2025-01-21	$46.66	$47.96	$46.50	$47.93	$47.93	42,171
2025-01-17	$46.43	$46.53	$46.11	$46.53	$46.53	22,360
2025-01-16	$46.05	$46.60	$45.97	$46.27	$46.27	32,714
2025-01-15	$47.93	$48.63	$47.11	$47.16	$47.16	66,091
2025-01-14	$43.88	$48.07	$43.88	$48.04	$48.04	133,440
2025-01-13	$47.50	$48.03	$46.65	$47.01	$47.01	249,012
2025-01-10	$48.04	$49.00	$47.47	$47.54	$47.54	96,953
2025-01-08	$48.00	$48.01	$47.38	$47.87	$47.87	37,273
2025-01-07	$46.75	$48.61	$46.75	$47.30	$47.30	117,629
2025-01-06	$47.38	$48.39	$47.38	$48.25	$48.25	118,546
2025-01-03	$46.01	$46.90	$46.01	$46.37	$46.37	18,814
2025-01-02	$46.66	$46.95	$46.46	$46.81	$46.81	71,934
2024-12-31	$44.10	$46.33	$44.10	$46.24	$46.24	222,657
2024-12-30	$44.79	$47.01	$44.63	$46.68	$46.68	90,711
2024-12-27	$44.00	$44.95	$43.58	$44.36	$44.36	90,137
2024-12-26	$44.15	$44.30	$43.24	$43.26	$43.26	23,930
2024-12-24	$42.00	$44.23	$42.00	$44.23	$44.23	18,719
2024-12-23	$42.18	$43.70	$42.18	$43.50	$43.50	157,702
2024-12-20	$42.59	$42.72	$41.88	$42.60	$42.60	216,353
2024-12-19	$42.65	$42.65	$41.91	$42.28	$42.28	50,506
2024-12-18	$42.76	$43.20	$42.04	$42.04	$42.04	85,434
2024-12-17	$43.20	$43.26	$42.10	$43.05	$43.05	44,825
2024-12-16	$44.34	$44.34	$43.25	$43.49	$43.49	56,251
2024-12-13	$45.17	$45.17	$44.38	$44.43	$44.18	13,314
2024-12-12	$44.56	$45.34	$44.27	$45.17	$44.91	28,770
2024-12-11	$43.88	$45.00	$43.64	$45.00	$44.75	16,516
2024-12-10	$43.88	$43.88	$43.58	$43.58	$43.33	19,694
2024-12-09	$44.58	$44.72	$43.88	$43.98	$43.73	10,917
2024-12-06	$45.93	$45.93	$43.99	$44.07	$43.82	30,839
2024-12-05	$44.99	$45.93	$44.99	$45.38	$45.12	152,076
2024-12-04	$45.88	$46.20	$44.98	$45.19	$44.94	26,081
2024-12-03	$46.71	$46.71	$45.78	$46.26	$46.00	39,474
2024-12-02	$47.11	$47.15	$45.90	$46.60	$46.34	97,393
2024-11-29	$47.44	$47.66	$47.11	$47.11	$46.84	3,714
2024-11-27	$46.80	$47.10	$46.58	$46.68	$46.42	52,570
2024-11-26	$48.20	$48.20	$46.59	$47.11	$46.84	16,165
2024-11-25	$49.00	$49.00	$47.99	$48.68	$48.41	284,500
2024-11-22	$48.26	$48.61	$48.17	$48.35	$48.35	106,527
2024-11-21	$46.50	$48.87	$46.50	$48.61	$48.61	41,738
2024-11-20	$45.42	$46.89	$45.02	$46.79	$46.79	106,274
2024-11-19	$44.67	$45.22	$44.50	$44.87	$44.87	196,620
2024-11-18	$44.39	$45.34	$42.10	$44.97	$44.97	276,667
2024-11-15	$42.73	$45.25	$42.73	$44.39	$44.39	338,050
2024-11-14	$45.26	$46.19	$45.26	$45.71	$45.34	18,457
2024-11-13	$45.30	$45.40	$44.75	$45.11	$44.75	39,346
2024-11-12	$45.87	$45.87	$45.21	$45.67	$45.31	8,948
2024-11-11	$45.00	$47.14	$44.59	$45.88	$45.88	30,782
2024-11-08	$45.26	$45.27	$44.47	$44.78	$44.78	17,824
2024-11-07	$46.66	$46.67	$45.00	$45.57	$45.57	82,329
2024-11-06	$46.14	$46.91	$45.97	$46.91	$46.91	71,054
2024-11-05	$46.14	$46.68	$45.86	$46.14	$46.14	26,035
2024-11-04	$45.50	$46.68	$45.50	$45.91	$45.91	78,122
2024-11-01	$46.14	$46.58	$45.27	$45.53	$45.53	77,147
2024-10-31	$47.01	$47.01	$45.42	$46.13	$46.13	49,456
2024-10-30	$46.38	$47.43	$46.15	$47.33	$47.33	32,108
2024-10-29	$46.35	$46.84	$45.90	$46.32	$46.32	114,652
2024-10-28	$44.50	$46.60	$44.50	$46.38	$46.38	69,686
2024-10-25	$46.58	$46.86	$46.58	$46.62	$46.62	47,936
2024-10-24	$46.04	$46.25	$45.51	$46.25	$46.25	97,471
2024-10-23	$45.47	$45.65	$45.30	$45.65	$45.65	51,909
2024-10-22	$45.23	$45.96	$45.06	$45.88	$45.88	34,165
2024-10-21	$44.50	$45.50	$44.50	$45.08	$45.08	36,651
2024-10-18	$45.00	$45.16	$44.66	$45.16	$45.16	81,632
2024-10-17	$44.93	$45.56	$44.93	$45.37	$45.37	77,033
2024-10-16	$46.00	$46.00	$44.86	$44.89	$44.89	98,585
2024-10-15	$46.72	$46.72	$45.76	$45.91	$45.91	59,112
2024-10-14	$47.38	$47.76	$46.83	$46.91	$46.91	5,952
2024-10-11	$47.43	$47.53	$47.14	$47.44	$47.44	132,030
2024-10-10	$46.50	$47.54	$46.50	$47.40	$47.40	89,712
2024-10-09	$46.88	$46.88	$46.34	$46.55	$46.55	463,590
2024-10-08	$47.68	$48.17	$47.15	$47.33	$47.33	230,653
2024-10-07	$49.30	$49.41	$48.74	$48.95	$48.95	136,776
2024-10-04	$48.45	$49.18	$48.45	$49.05	$49.05	113,658
2024-10-03	$47.04	$48.29	$46.96	$48.01	$48.01	152,519
2024-10-02	$47.50	$47.87	$46.62	$46.96	$46.96	123,346
2024-10-01	$45.98	$47.12	$45.98	$46.89	$46.89	110,565
2024-09-30	$45.38	$46.49	$45.38	$46.49	$46.49	200,366
2024-09-27	$44.40	$45.52	$44.40	$45.46	$45.46	110,743
2024-09-26	$44.00	$44.43	$43.50	$43.83	$43.83	232,454
2024-09-25	$45.80	$45.80	$44.24	$44.41	$44.41	265,106
2024-09-24	$42.40	$44.84	$42.40	$44.82	$44.82	149,635
2024-09-23	$43.97	$44.40	$43.73	$43.97	$43.97	65,215
2024-09-20	$43.03	$43.49	$42.86	$43.23	$43.23	11,043
2024-09-19	$43.70	$44.10	$43.62	$43.87	$43.87	118,501
2024-09-18	$43.52	$43.92	$43.00	$43.25	$43.25	108,263
2024-09-17	$43.76	$43.89	$43.35	$43.77	$43.77	81,854
2024-09-16	$41.18	$43.65	$41.18	$43.49	$43.49	31,569
2024-09-13	$43.50	$43.83	$43.45	$43.48	$43.48	6,417
2024-09-12	$43.23	$43.96	$43.23	$43.45	$43.19	16,362
2024-09-11	$43.35	$43.54	$42.36	$43.27	$43.01	68,069
2024-09-10	$43.60	$43.60	$41.88	$42.80	$42.55	60,268
2024-09-09	$43.49	$44.50	$43.46	$43.59	$43.34	163,712
2024-09-06	$44.34	$44.57	$44.27	$44.43	$44.17	20,830
2024-09-05	$44.10	$44.53	$44.10	$44.35	$44.09	11,161
2024-09-04	$43.89	$44.10	$43.64	$44.01	$43.75	22,489
2024-09-03	$44.75	$44.75	$43.65	$43.65	$43.39	10,952
2024-08-30	$45.33	$45.49	$45.00	$45.46	$45.19	271,385
2024-08-29	$45.89	$46.07	$45.59	$45.73	$45.46	30,095
2024-08-28	$46.06	$46.47	$45.92	$45.98	$45.70	198,985
2024-08-27	$46.50	$46.71	$46.20	$46.62	$46.35	94,294
2024-08-26	$46.67	$47.28	$46.67	$46.95	$46.67	7,008
2024-08-23	$46.11	$46.51	$45.91	$46.34	$46.07	26,910
2024-08-22	$45.34	$46.09	$45.34	$45.74	$45.47	131,235
2024-08-21	$45.91	$45.91	$45.33	$45.35	$45.08	26,797
2024-08-20	$45.80	$45.80	$45.35	$45.47	$45.20	7,563
2024-08-19	$44.00	$46.68	$44.00	$45.75	$45.48	7,740
2024-08-16	$45.99	$46.22	$45.97	$46.03	$46.03	13,018
2024-08-15	$45.30	$46.50	$45.30	$45.98	$45.98	64,967
2024-08-14	$44.73	$45.80	$44.73	$45.34	$45.34	11,233
2024-08-13	$44.00	$44.80	$43.51	$44.73	$44.73	17,704
2024-08-12	$42.68	$44.36	$42.68	$44.21	$44.21	27,431
2024-08-09	$42.48	$42.61	$42.02	$42.40	$42.40	5,825
2024-08-08	$42.44	$42.80	$42.43	$42.74	$42.38	10,498
2024-08-07	$41.50	$42.91	$41.29	$42.27	$41.91	13,221
2024-08-06	$40.29	$41.39	$40.04	$41.30	$40.94	17,843
2024-08-05	$36.93	$41.77	$36.93	$40.48	$40.14	33,015
2024-08-02	$41.80	$41.80	$40.45	$41.03	$40.68	34,165
2024-08-01	$42.77	$43.26	$41.61	$42.35	$41.99	48,665
2024-07-31	$43.35	$43.99	$43.06	$43.99	$43.99	7,455
2024-07-30	$43.15	$43.15	$42.55	$42.84	$42.84	6,185
2024-07-29	$43.08	$43.08	$42.30	$42.51	$42.51	11,947
2024-07-26	$42.79	$43.23	$42.53	$43.23	$43.23	8,950
2024-07-25	$43.49	$43.49	$42.55	$42.96	$42.96	9,532
2024-07-24	$44.25	$44.25	$43.43	$43.43	$43.43	16,739
2024-07-23	$44.06	$44.54	$44.06	$44.33	$44.33	7,344
2024-07-22	$43.89	$44.65	$43.89	$44.65	$44.65	5,896
2024-07-19	$43.80	$43.97	$43.80	$43.94	$43.94	4,368
2024-07-18	$43.48	$44.10	$43.48	$44.06	$44.06	30,269
2024-07-17	$44.85	$44.85	$43.40	$43.46	$43.46	18,229
2024-07-16	$44.75	$45.17	$44.69	$44.77	$44.77	18,913
2024-07-15	$45.30	$45.42	$44.95	$45.04	$45.04	6,342
2024-07-12	$45.66	$45.82	$45.51	$45.53	$45.53	2,885
2024-07-11	$44.20	$45.88	$44.20	$45.58	$45.58	8,138
2024-07-10	$44.61	$45.18	$44.61	$45.08	$45.08	9,428
2024-07-09	$45.00	$45.30	$44.58	$44.58	$44.58	29,400
2024-07-08	$45.15	$45.29	$45.01	$45.19	$45.19	63,971
2024-07-05	$45.83	$45.83	$45.31	$45.44	$45.44	10,405
2024-07-03	$44.85	$46.28	$44.85	$45.55	$45.55	3,670
2024-07-02	$45.50	$45.58	$45.28	$45.55	$45.55	3,255
2024-07-01	$44.82	$45.16	$44.82	$45.16	$45.16	4,239
2024-06-28	$45.28	$45.59	$45.25	$45.33	$45.33	9,055
2024-06-27	$45.35	$45.59	$45.15	$45.46	$45.46	20,601
2024-06-26	$45.73	$45.73	$44.99	$45.24	$45.24	3,487
2024-06-25	$45.18	$46.03	$45.18	$45.92	$45.92	9,657
2024-06-24	$44.22	$46.08	$44.09	$46.02	$46.02	40,987
2024-06-21	$45.14	$45.30	$44.22	$44.22	$44.22	68,635
2024-06-20	$44.01	$46.00	$44.01	$45.56	$45.56	33,149
2024-06-18	$46.24	$46.55	$46.24	$46.54	$46.54	19,204
2024-06-17	$45.86	$46.05	$45.17	$45.95	$45.95	30,271
2024-06-14	$45.82	$45.94	$45.48	$45.94	$45.94	35,400
2024-06-13	$47.80	$48.86	$46.15	$46.17	$45.94	27,615
2024-06-12	$48.90	$49.44	$47.87	$47.87	$47.63	7,690
2024-06-11	$49.00	$49.90	$48.16	$48.90	$48.65	27,854
2024-06-10	$48.30	$49.71	$48.30	$49.23	$48.98	67,242
2024-06-07	$48.79	$49.19	$48.42	$48.42	$48.42	4,602
2024-06-06	$48.59	$49.19	$48.21	$49.05	$49.05	14,827
2024-06-05	$48.00	$48.14	$47.69	$48.02	$48.02	17,506
2024-06-04	$47.96	$48.21	$47.50	$47.74	$47.74	14,422
2024-06-03	$49.48	$49.48	$48.50	$48.86	$48.86	16,176
2024-05-31	$49.31	$49.42	$48.97	$49.42	$49.42	5,894
2024-05-30	$48.33	$49.04	$48.33	$48.78	$48.78	6,243
2024-05-29	$49.00	$49.32	$47.73	$48.24	$48.24	10,085
2024-05-28	$48.50	$49.75	$48.50	$49.10	$49.10	12,757
2024-05-24	$49.29	$49.51	$48.94	$49.13	$49.13	10,766
2024-05-23	$50.08	$50.64	$48.77	$48.77	$48.77	19,345
2024-05-22	$49.11	$50.25	$48.92	$49.85	$49.85	10,605
2024-05-21	$49.40	$50.00	$49.37	$49.51	$49.51	9,797
2024-05-20	$51.15	$51.15	$49.19	$49.64	$49.64	5,670
2024-05-17	$48.73	$49.55	$48.73	$49.45	$49.45	31,435
2024-05-16	$48.31	$48.75	$48.31	$48.45	$48.45	138,329
2024-05-15	$48.00	$48.34	$46.99	$48.23	$48.23	22,040
2024-05-14	$48.27	$48.50	$47.61	$47.90	$47.90	8,645
2024-05-13	$47.60	$48.45	$47.44	$48.33	$48.33	12,574
2024-05-10	$46.77	$49.74	$46.77	$47.62	$47.62	12,276
2024-05-09	$46.06	$49.77	$46.06	$49.23	$49.23	34,067
2024-05-08	$48.50	$48.50	$47.86	$48.33	$48.33	118,169
2024-05-07	$48.87	$49.53	$48.87	$49.12	$48.75	6,352
2024-05-06	$47.90	$49.09	$47.60	$48.98	$48.62	161,261
2024-05-03	$47.80	$47.99	$46.99	$47.30	$46.95	17,270
2024-05-02	$48.71	$48.86	$47.48	$47.79	$47.43	10,537
2024-05-01	$48.48	$48.56	$47.35	$47.94	$47.58	12,961
2024-04-30	$49.95	$49.95	$48.93	$49.50	$49.13	1,975
2024-04-29	$49.68	$50.60	$49.55	$50.28	$49.90	9,250
2024-04-26	$49.92	$50.15	$49.38	$49.68	$49.31	6,943
2024-04-25	$46.10	$49.91	$46.10	$49.89	$49.52	6,637
2024-04-24	$45.65	$48.34	$45.65	$48.34	$47.98	10,631
2024-04-23	$47.99	$48.47	$47.99	$48.43	$48.07	6,351
2024-04-22	$46.15	$47.99	$46.15	$47.96	$47.60	8,263
2024-04-19	$46.62	$47.63	$46.62	$47.34	$47.34	3,650
2024-04-18	$47.46	$47.50	$46.41	$46.62	$46.62	6,987
2024-04-17	$47.68	$47.75	$46.93	$47.50	$47.50	6,289
2024-04-16	$46.56	$47.52	$46.56	$47.25	$47.25	74,556
2024-04-15	$44.86	$48.17	$44.86	$46.88	$46.88	37,871
2024-04-12	$49.27	$49.27	$47.61	$47.66	$47.66	16,282
2024-04-11	$49.37	$49.37	$48.31	$48.78	$48.78	9,387
2024-04-10	$49.01	$50.30	$49.01	$49.40	$49.40	11,641
2024-04-09	$48.65	$49.06	$48.56	$49.06	$49.06	29,335
2024-04-08	$50.16	$50.16	$47.05	$48.06	$48.06	20,118
2024-04-05	$47.00	$47.76	$46.98	$47.50	$47.50	29,618
2024-04-04	$46.25	$47.50	$46.25	$47.13	$47.13	16,469
2024-04-03	$46.26	$47.19	$46.26	$47.13	$47.13	16,469
2024-04-02	$47.04	$47.38	$46.09	$47.26	$47.26	14,079
2024-04-01	$46.18	$47.26	$46.18	$47.26	$47.26	9,502
2024-03-28	$45.70	$46.97	$45.70	$46.80	$46.80	24,313
2024-03-27	$44.42	$45.84	$44.42	$45.84	$45.84	37,218
2024-03-26	$44.61	$44.76	$44.48	$44.69	$44.69	9,273
2024-03-25	$46.64	$46.64	$44.01	$44.73	$44.73	18,327
2024-03-22	$44.10	$44.10	$43.59	$43.83	$43.83	12,271
2024-03-21	$45.10	$45.55	$44.49	$44.55	$44.55	5,690
2024-03-20	$44.60	$45.20	$44.60	$45.00	$45.00	10,263
2024-03-19	$44.51	$45.22	$44.51	$44.94	$44.94	8,050
2024-03-18	$45.11	$45.22	$44.87	$45.05	$45.05	8,924
2024-03-15	$44.48	$45.69	$44.48	$45.44	$45.44	17,409
2024-03-14	$44.21	$44.58	$43.90	$44.51	$44.51	26,181
2024-03-13	$43.84	$45.01	$43.84	$44.53	$44.31	14,318
2024-03-12	$44.50	$44.70	$44.12	$44.34	$43.75	432,673
2024-03-11	$44.54	$45.06	$44.34	$44.34	$43.75	18,147
2024-03-08	$46.37	$46.37	$44.79	$45.33	$45.33	39,697
2024-03-07	$45.82	$46.76	$45.23	$46.36	$46.36	41,143
2024-03-06	$44.66	$47.12	$44.66	$46.58	$46.58	19,433
2024-03-05	$46.28	$46.88	$46.28	$46.53	$46.53	5,635
2024-03-04	$43.88	$46.72	$43.88	$46.27	$46.27	17,190
2024-03-01	$45.50	$46.22	$45.50	$45.95	$45.95	15,192
2024-02-29	$44.91	$45.77	$44.91	$45.21	$45.21	86,984
2024-02-28	$44.10	$44.84	$44.06	$44.65	$44.65	12,416
2024-02-27	$44.16	$44.67	$43.92	$44.27	$44.27	14,980
2024-02-26	$43.90	$44.40	$43.77	$44.14	$44.14	19,430
2024-02-23	$44.02	$44.25	$43.37	$43.90	$43.90	8,480
2024-02-22	$43.79	$44.23	$43.65	$44.23	$44.23	22,173
2024-02-21	$42.20	$44.83	$42.20	$44.01	$44.01	24,200
2024-02-20	$43.14	$43.14	$40.03	$42.00	$42.00	13,741
2024-02-16	$41.47	$42.44	$41.47	$42.33	$42.33	20,635
2024-02-15	$40.30	$41.98	$40.30	$41.95	$41.95	16,078
2024-02-14	$40.33	$40.86	$39.70	$39.90	$39.90	17,658
2024-02-13	$40.31	$41.65	$39.39	$40.00	$40.00	40,474
2024-02-12	$41.30	$42.35	$41.01	$41.65	$41.65	25,588
2024-02-09	$42.02	$42.02	$41.20	$41.33	$41.33	15,835
2024-02-08	$40.01	$42.35	$40.01	$42.02	$42.02	18,065
2024-02-07	$40.20	$41.39	$40.20	$41.39	$41.39	16,854
2024-02-06	$39.95	$40.94	$39.95	$40.61	$40.61	27,857
2024-02-05	$41.95	$41.95	$40.09	$40.13	$40.13	50,644
2024-02-02	$43.00	$43.00	$41.91	$41.91	$41.91	28,294
2024-02-01	$42.71	$43.75	$42.71	$43.35	$43.35	24,075
2024-01-31	$42.76	$43.59	$42.76	$43.39	$43.39	13,079
2024-01-30	$43.28	$43.50	$43.11	$43.36	$43.36	11,438
2024-01-29	$43.82	$43.82	$43.21	$43.66	$43.66	10,125
2024-01-26	$44.00	$44.05	$43.22	$43.74	$43.74	13,651
2024-01-25	$43.30	$44.00	$43.26	$43.86	$43.86	10,546
2024-01-24	$43.48	$43.48	$42.88	$43.27	$43.27	42,525
2024-01-23	$41.71	$42.92	$41.71	$42.77	$42.77	11,253
2024-01-22	$43.00	$43.00	$41.83	$41.84	$41.84	42,782
2024-01-19	$45.26	$45.26	$42.40	$42.68	$42.68	23,530
2024-01-18	$42.94	$42.94	$42.20	$42.62	$42.62	37,356
2024-01-17	$42.79	$43.25	$42.46	$42.93	$42.93	123,379
2024-01-16	$46.50	$46.50	$43.22	$43.23	$43.23	65,406
2024-01-12	$46.48	$46.61	$46.33	$46.52	$46.52	15,222
2024-01-11	$45.33	$45.70	$45.03	$45.42	$45.42	226,682
2024-01-10	$46.25	$46.25	$44.98	$44.98	$44.98	19,227
2024-01-09	$46.18	$46.80	$45.71	$46.06	$46.06	215,700
2024-01-08	$45.37	$46.26	$45.37	$46.26	$46.26	100,825
2024-01-05	$46.44	$46.86	$46.24	$46.56	$46.56	155,616
2024-01-04	$46.32	$46.61	$45.70	$46.61	$46.61	251,714
2024-01-03	$44.54	$46.32	$44.54	$46.19	$46.19	88,655
2024-01-02	$45.10	$45.16	$44.63	$44.63	$44.63	168,624
2023-12-29	$44.38	$45.24	$44.38	$45.06	$45.06	239,460
2023-12-28	$45.02	$45.07	$44.77	$44.84	$44.84	94,202
2023-12-27	$44.80	$45.53	$44.80	$45.09	$45.09	174,225
2023-12-26	$44.21	$45.28	$44.21	$44.87	$44.87	8,637
2023-12-22	$44.98	$45.29	$44.71	$44.83	$44.83	10,927
2023-12-21	$44.52	$44.90	$44.50	$44.89	$44.89	41,485
2023-12-20	$44.98	$45.14	$44.26	$44.26	$44.26	211,840
2023-12-19	$44.35	$44.95	$44.35	$44.94	$44.94	216,621
2023-12-18	$43.75	$44.64	$43.53	$44.34	$44.34	78,504
2023-12-15	$44.20	$44.27	$43.63	$43.75	$43.75	323,089
2023-12-14	$44.91	$44.95	$44.51	$44.76	$44.76	56,186
2023-12-13	$42.55	$44.44	$42.55	$44.42	$44.22	125,396
2023-12-12	$44.05	$44.15	$42.45	$42.60	$42.40	108,382
2023-12-11	$44.88	$45.73	$44.20	$44.50	$44.29	38,447
2023-12-08	$44.88	$46.35	$44.88	$45.79	$45.79	16,285
2023-12-07	$46.26	$46.46	$45.54	$45.62	$45.62	67,903
2023-12-06	$46.90	$47.19	$45.98	$46.19	$46.19	31,387
2023-12-05	$47.43	$47.75	$47.11	$47.27	$47.27	261,374
2023-12-04	$48.10	$48.35	$47.70	$47.85	$47.85	185,341
2023-12-01	$48.47	$48.91	$48.46	$48.54	$48.54	24,149
2023-11-30	$48.61	$48.98	$48.21	$48.56	$48.56	131,400
2023-11-29	$48.24	$48.25	$47.75	$48.05	$48.05	78,249
2023-11-28	$48.77	$49.06	$48.29	$48.29	$48.29	26,166
2023-11-27	$48.97	$48.97	$48.37	$48.58	$48.58	27,886
2023-11-24	$48.53	$49.07	$48.53	$49.01	$49.01	20,340
2023-11-22	$48.72	$48.90	$48.24	$48.52	$48.52	38,905
2023-11-21	$48.60	$49.08	$48.40	$48.73	$48.73	34,618
2023-11-20	$48.28	$48.90	$48.26	$48.73	$48.73	92,797
2023-11-17	$48.89	$48.89	$48.26	$48.30	$48.30	134,765
2023-11-16	$48.65	$48.93	$47.81	$48.40	$48.40	150,691
2023-11-15	$49.50	$49.91	$48.45	$49.55	$49.55	209,915
2023-11-14	$49.22	$49.73	$49.06	$49.42	$49.42	196,783
2023-11-13	$49.86	$50.05	$49.15	$49.20	$49.20	35,270
2023-11-10	$49.23	$49.58	$48.82	$49.57	$49.57	100,494
2023-11-09	$50.00	$50.58	$49.23	$49.25	$49.25	177,669
2023-11-08	$50.60	$50.66	$48.98	$49.54	$49.54	215,040
2023-11-07	$52.00	$52.00	$50.60	$50.66	$50.66	39,713
2023-11-06	$53.27	$53.27	$52.00	$52.00	$52.00	114,185
2023-11-03	$53.30	$53.60	$52.54	$53.26	$53.26	76,165
2023-11-02	$53.18	$53.72	$52.65	$53.30	$53.30	135,816
2023-11-01	$53.29	$53.40	$53.12	$53.12	$53.12	119,132
2023-10-31	$52.75	$53.03	$52.74	$52.76	$52.76	83,722
2023-10-30	$51.96	$52.61	$51.80	$52.55	$52.55	171,113
2023-10-27	$51.70	$51.86	$51.42	$51.71	$51.71	15,742
2023-10-26	$51.39	$52.28	$51.39	$51.98	$51.98	112,170
2023-10-25	$51.31	$52.06	$50.95	$51.91	$51.91	35,732
2023-10-24	$52.59	$53.00	$51.86	$51.98	$51.98	56,309
2023-10-23	$53.00	$53.03	$51.92	$52.88	$52.88	196,705
2023-10-20	$53.18	$53.25	$52.75	$53.20	$53.20	8,169
2023-10-19	$52.32	$53.42	$52.20	$53.34	$53.34	72,932
2023-10-18	$53.90	$53.91	$52.35	$52.55	$52.55	18,871
2023-10-17	$52.88	$53.60	$52.63	$53.58	$53.58	35,607
2023-10-16	$51.40	$52.72	$51.40	$52.67	$52.67	101,203
2023-10-13	$49.02	$51.29	$49.02	$50.80	$50.80	21,709
2023-10-12	$50.73	$50.91	$50.35	$50.70	$50.70	75,866
2023-10-11	$50.89	$51.28	$50.23	$50.88	$50.88	151,466
2023-10-10	$49.92	$51.40	$49.92	$51.34	$51.34	117,490
2023-10-09	$49.50	$51.48	$49.50	$50.44	$50.44	6,284
2023-10-06	$48.21	$49.76	$47.58	$49.72	$49.72	33,357
2023-10-05	$47.78	$48.53	$47.49	$48.15	$48.15	39,391
2023-10-04	$45.68	$48.12	$45.68	$47.79	$47.79	97,220
2023-10-03	$48.82	$48.93	$48.33	$48.71	$48.71	21,211
2023-10-02	$49.10	$50.51	$48.80	$49.04	$49.04	136,200
2023-09-29	$51.50	$51.50	$50.51	$50.51	$50.51	153,182
2023-09-28	$51.41	$51.95	$51.17	$51.40	$51.40	49,472
2023-09-27	$51.29	$51.29	$50.47	$50.92	$50.92	136,102
2023-09-26	$51.00	$51.00	$50.28	$50.38	$50.38	37,838
2023-09-25	$49.48	$51.09	$49.48	$50.77	$50.77	113,802
2023-09-22	$50.00	$50.04	$49.52	$49.68	$49.68	34,511
2023-09-21	$50.34	$50.42	$49.37	$49.49	$49.49	46,740
2023-09-20	$51.10	$51.95	$50.89	$51.02	$51.02	6,309
2023-09-19	$52.42	$52.42	$51.24	$51.24	$51.24	184,622
2023-09-18	$52.24	$52.38	$51.38	$51.84	$51.84	76,483
2023-09-15	$51.59	$51.98	$51.59	$51.75	$51.75	26,934
2023-09-14	$51.74	$51.96	$51.49	$51.75	$51.75	168,201
2023-09-13	$51.63	$51.63	$51.15	$51.37	$51.18	34,563
2023-09-12	$50.87	$51.75	$50.87	$51.73	$51.54	28,678
2023-09-11	$51.60	$51.60	$50.67	$50.78	$50.59	16,136
2023-09-08	$51.00	$51.89	$51.00	$51.45	$51.25	55,394
2023-09-07	$51.32	$51.32	$50.94	$51.13	$50.94	31,654
2023-09-06	$53.28	$53.28	$51.47	$51.75	$51.56	54,601
2023-09-05	$53.00	$53.09	$51.91	$51.91	$51.71	37,808
2023-09-01	$51.71	$52.35	$51.71	$52.06	$51.87	32,311
2023-08-31	$50.75	$51.43	$50.75	$51.40	$51.21	32,125
2023-08-30	$51.14	$51.25	$50.71	$50.89	$50.70	100,371
2023-08-29	$49.95	$50.87	$49.80	$50.65	$50.46	165,849
2023-08-28	$49.39	$50.04	$49.39	$49.71	$49.53	10,170
2023-08-25	$48.87	$48.88	$48.28	$48.86	$48.68	4,305
2023-08-24	$47.31	$49.40	$47.31	$48.41	$48.23	15,538
2023-08-23	$49.45	$50.03	$49.45	$49.57	$49.39	40,139
2023-08-22	$49.91	$50.95	$49.91	$50.20	$50.01	92,051
2023-08-21	$48.55	$51.41	$48.55	$50.94	$50.75	17,621
2023-08-18	$50.00	$51.15	$50.00	$51.15	$50.96	9,702
2023-08-17	$49.86	$50.58	$49.86	$50.33	$50.14	16,517
2023-08-16	$50.75	$50.75	$49.25	$49.52	$49.34	21,039
2023-08-15	$51.71	$51.71	$50.37	$50.55	$50.36	37,134
2023-08-14	$51.65	$51.85	$51.47	$51.85	$51.85	9,896
2023-08-11	$51.49	$52.22	$51.49	$51.64	$51.64	23,066
2023-08-10	$52.63	$52.84	$52.03	$52.12	$52.12	8,111
2023-08-09	$51.50	$52.98	$51.50	$52.58	$52.58	13,954
2023-08-08	$51.22	$51.89	$50.81	$51.70	$51.70	37,049
2023-08-07	$48.99	$52.18	$48.99	$51.77	$51.77	49,209
2023-08-04	$51.29	$52.54	$51.29	$51.60	$51.60	25,227
2023-08-03	$52.37	$52.67	$51.62	$51.98	$51.98	39,339
2023-08-02	$53.26	$53.26	$50.49	$51.00	$51.00	11,846
2023-08-01	$49.14	$51.58	$49.14	$51.47	$51.47	38,096
2023-07-31	$52.10	$52.41	$51.74	$51.74	$51.74	25,012
2023-07-28	$51.52	$51.80	$51.46	$51.69	$51.69	14,308
2023-07-27	$51.52	$51.58	$50.64	$50.64	$50.64	12,221
2023-07-26	$50.96	$51.63	$50.01	$51.52	$51.52	11,002
2023-07-25	$51.39	$51.79	$51.28	$51.42	$51.42	11,144
2023-07-24	$51.96	$52.23	$51.44	$51.56	$51.56	7,808
2023-07-21	$50.98	$52.08	$50.98	$51.54	$51.54	8,370
2023-07-20	$49.34	$52.23	$49.34	$51.83	$51.83	16,478
2023-07-19	$50.95	$52.00	$50.95	$51.71	$51.71	35,956
2023-07-18	$49.42	$51.10	$49.42	$50.95	$50.95	24,247
2023-07-17	$49.11	$49.42	$48.93	$49.35	$49.35	9,148
2023-07-14	$50.32	$50.32	$48.86	$48.86	$48.86	26,018
2023-07-13	$50.00	$50.30	$49.84	$50.30	$50.30	20,981
2023-07-12	$49.96	$50.10	$49.49	$49.87	$49.87	49,866
2023-07-11	$48.95	$49.67	$48.95	$49.67	$49.67	27,614
2023-07-10	$48.29	$49.17	$48.29	$48.78	$48.78	31,697
2023-07-07	$46.04	$48.32	$45.98	$48.24	$48.24	92,949
2023-07-06	$46.50	$46.50	$45.82	$46.00	$46.00	10,816
2023-07-05	$47.15	$47.19	$46.62	$46.69	$46.69	19,382
2023-07-03	$47.75	$47.75	$47.09	$47.49	$47.49	4,517
2023-06-30	$46.99	$47.58	$46.29	$47.16	$47.16	18,499
2023-06-29	$45.90	$46.62	$45.65	$46.54	$46.54	18,894
2023-06-28	$46.16	$46.27	$45.78	$45.93	$45.93	15,878
2023-06-27	$46.81	$47.05	$46.08	$47.05	$47.05	38,261
2023-06-26	$45.75	$47.00	$45.75	$46.79	$46.79	39,080
2023-06-23	$45.00	$45.74	$45.00	$45.57	$45.57	22,817
2023-06-22	$45.23	$45.92	$45.20	$45.74	$45.74	15,492
2023-06-21	$45.39	$46.65	$45.39	$46.19	$46.19	10,630
2023-06-20	$44.04	$46.00	$44.04	$45.53	$45.53	7,575
2023-06-16	$46.34	$46.52	$45.46	$46.44	$46.44	15,017
2023-06-15	$44.95	$46.40	$44.92	$46.34	$46.34	37,093
2023-06-14	$45.49	$45.49	$44.47	$44.67	$44.67	4,538
2023-06-13	$45.50	$46.10	$45.06	$45.06	$44.86	12,888
2023-06-12	$44.46	$44.70	$44.31	$44.55	$44.36	54,491
2023-06-09	$44.64	$45.28	$44.58	$45.00	$44.80	9,338
2023-06-08	$45.46	$45.46	$44.64	$44.97	$44.77	15,162
2023-06-07	$43.18	$45.51	$43.18	$45.51	$45.31	11,319
2023-06-06	$43.00	$43.91	$43.00	$43.91	$43.71	8,582
2023-06-05	$44.99	$45.16	$43.22	$43.22	$43.03	9,302
2023-06-02	$43.46	$44.47	$43.35	$44.41	$44.41	9,532
2023-06-01	$41.64	$42.65	$41.34	$41.87	$41.87	15,269
2023-05-31	$42.60	$42.60	$41.87	$41.87	$41.87	15,269
2023-05-30	$43.09	$43.47	$42.58	$42.86	$42.86	11,641
2023-05-26	$43.91	$44.16	$43.27	$43.77	$43.77	17,662
2023-05-25	$43.60	$44.74	$43.60	$43.96	$43.96	14,336
2023-05-24	$45.25	$45.25	$43.89	$44.84	$44.84	25,571
2023-05-23	$44.96	$45.50	$44.50	$45.21	$45.21	35,441
2023-05-22	$44.90	$45.04	$44.50	$44.95	$44.95	14,374
2023-05-19	$44.13	$45.56	$44.13	$44.90	$44.90	22,381
2023-05-18	$42.57	$43.89	$42.57	$43.89	$43.89	18,957
2023-05-17	$42.02	$42.87	$41.87	$42.87	$42.87	15,389
2023-05-16	$43.42	$43.72	$41.92	$41.92	$41.92	26,672
2023-05-15	$41.50	$43.12	$41.50	$43.12	$43.12	22,495
2023-05-12	$41.49	$42.12	$40.90	$41.15	$41.15	28,752
2023-05-11	$41.40	$41.86	$41.03	$41.26	$41.26	17,997
2023-05-10	$43.39	$43.39	$41.62	$41.79	$41.79	25,803
2023-05-09	$42.86	$44.45	$42.75	$44.43	$43.27	21,466
2023-05-08	$45.00	$45.00	$43.09	$43.13	$42.00	47,100
2023-05-05	$44.35	$44.69	$43.40	$43.72	$42.58	21,568
2023-05-04	$42.50	$43.78	$42.50	$42.93	$41.81	38,696
2023-05-03	$42.75	$42.80	$41.60	$42.52	$41.41	47,795
2023-05-02	$44.00	$44.01	$42.29	$43.05	$41.93	26,689
2023-05-01	$43.25	$45.16	$43.25	$44.90	$43.73	12,021
2023-04-28	$42.98	$45.37	$42.98	$44.92	$44.92	34,994
2023-04-27	$43.00	$43.42	$42.90	$42.95	$42.95	11,037
2023-04-26	$44.12	$44.12	$42.75	$43.02	$43.02	29,654
2023-04-25	$44.81	$44.81	$44.23	$44.32	$44.32	18,079
2023-04-24	$44.11	$45.22	$44.05	$45.00	$45.00	14,232
2023-04-21	$44.75	$44.75	$43.97	$44.14	$44.14	24,926
2023-04-20	$44.60	$45.02	$44.36	$44.70	$44.70	15,285
2023-04-19	$45.00	$45.50	$44.67	$45.03	$45.03	48,371
2023-04-18	$45.55	$46.32	$45.32	$45.83	$45.83	31,019
2023-04-17	$45.24	$45.75	$45.24	$45.64	$45.64	39,477
2023-04-14	$45.00	$45.43	$44.60	$45.24	$45.24	18,903
2023-04-13	$44.00	$45.03	$43.90	$45.02	$45.02	24,392
2023-04-12	$44.35	$44.58	$43.65	$43.87	$43.87	37,045
2023-04-11	$43.05	$44.57	$43.05	$44.28	$44.28	37,730
2023-04-10	$42.50	$43.14	$41.72	$42.92	$42.92	50,489
2023-04-06	$39.98	$42.16	$39.98	$42.16	$42.16	41,890
2023-04-05	$41.97	$41.97	$40.90	$41.36	$41.36	28,948
2023-04-04	$42.00	$42.00	$40.98	$41.72	$41.72	47,365
2023-04-03	$44.75	$44.75	$41.13	$41.46	$41.46	95,136
2023-03-31	$41.08	$43.65	$40.55	$41.63	$41.63	18,539
2023-03-30	$41.00	$41.15	$40.68	$41.15	$41.15	59,028
2023-03-29	$41.17	$41.21	$40.30	$40.89	$40.89	33,203
2023-03-28	$40.13	$41.10	$39.82	$40.97	$40.97	58,462
2023-03-27	$39.00	$40.51	$39.00	$40.48	$40.48	22,095
2023-03-24	$40.47	$40.47	$38.70	$39.72	$39.72	279,977
2023-03-23	$40.73	$40.77	$39.28	$39.64	$39.64	238,924
2023-03-22	$41.00	$41.00	$39.99	$39.99	$39.99	20,262
2023-03-21	$40.82	$41.32	$40.55	$41.17	$41.17	35,592
2023-03-20	$39.25	$40.37	$39.09	$40.37	$40.37	24,590
2023-03-17	$38.01	$39.75	$38.01	$39.15	$39.15	25,582
2023-03-16	$38.00	$39.99	$38.00	$39.77	$39.77	54,911
2023-03-15	$39.81	$40.31	$38.37	$38.69	$38.69	77,223
2023-03-14	$40.20	$41.45	$40.20	$40.72	$40.72	25,448
2023-03-13	$41.02	$41.71	$40.02	$40.46	$40.28	34,512
2023-03-10	$42.07	$42.95	$41.60	$41.60	$41.41	26,140
2023-03-09	$43.80	$43.80	$42.10	$42.11	$41.92	44,446
2023-03-08	$42.24	$42.86	$41.70	$42.18	$42.00	101,293
2023-03-07	$43.50	$44.00	$42.56	$42.58	$42.39	103,132
2023-03-06	$47.00	$47.00	$43.82	$43.95	$43.95	21,386
2023-03-03	$43.72	$45.25	$43.64	$45.07	$45.07	52,365
2023-03-02	$45.99	$45.99	$43.47	$43.65	$43.65	82,037
2023-03-01	$43.93	$45.94	$43.73	$45.86	$45.86	23,436
2023-02-28	$43.89	$44.01	$43.69	$43.74	$43.74	143,210
2023-02-27	$44.63	$44.67	$44.04	$44.07	$44.07	63,007
2023-02-24	$42.53	$44.12	$42.40	$44.12	$44.12	21,176
2023-02-23	$42.22	$43.10	$42.17	$42.80	$42.80	46,117
2023-02-22	$40.70	$42.25	$39.73	$41.53	$41.53	19,094
2023-02-21	$43.37	$43.78	$41.64	$41.66	$41.66	80,466
2023-02-17	$45.63	$45.63	$43.75	$43.75	$43.75	50,657
2023-02-16	$46.36	$47.39	$46.09	$46.10	$46.10	82,649
2023-02-15	$46.98	$46.98	$45.75	$46.09	$46.09	44,375
2023-02-14	$45.57	$47.23	$44.95	$47.13	$47.13	21,437
2023-02-13	$46.21	$46.41	$45.61	$45.89	$45.89	62,193
2023-02-10	$45.57	$46.36	$45.36	$46.31	$46.31	20,170
2023-02-09	$45.73	$46.05	$45.28	$45.37	$45.37	49,700
2023-02-08	$45.69	$46.01	$45.04	$45.41	$45.41	16,917
2023-02-07	$44.47	$45.61	$44.41	$45.61	$45.61	18,360
2023-02-06	$44.99	$44.99	$43.99	$44.50	$44.50	22,499
2023-02-03	$44.85	$45.95	$43.70	$45.10	$45.10	32,329
2023-02-02	$46.26	$46.26	$44.35	$44.82	$44.82	52,485
2023-02-01	$47.00	$47.00	$44.72	$45.38	$45.38	48,668
2023-01-31	$45.95	$46.74	$45.30	$46.62	$46.62	191,348
2023-01-30	$44.79	$47.61	$44.79	$46.08	$46.08	71,591
2023-01-27	$47.88	$48.58	$47.58	$48.45	$48.45	45,038
2023-01-26	$47.28	$47.89	$46.16	$47.89	$47.89	83,692
2023-01-25	$48.20	$48.20	$46.70	$46.92	$46.92	115,533
2023-01-24	$49.07	$49.13	$48.25	$48.25	$48.25	66,280
2023-01-23	$51.31	$51.33	$49.01	$49.53	$49.53	48,425
2023-01-20	$50.94	$51.50	$50.05	$51.31	$49.81	47,581
2023-01-19	$50.80	$50.82	$48.85	$50.41	$48.93	53,777
2023-01-18	$52.63	$53.14	$50.52	$50.52	$49.04	80,781
2023-01-17	$50.57	$52.25	$50.57	$52.07	$50.54	59,782
2023-01-13	$49.50	$50.20	$47.55	$49.33	$47.88	77,755
2023-01-12	$48.35	$50.22	$47.94	$50.22	$48.75	59,512
2023-01-11	$47.33	$47.58	$47.00	$47.50	$46.11	21,760
2023-01-10	$47.97	$47.97	$46.00	$47.08	$45.70	37,501
2023-01-09	$48.01	$48.54	$47.79	$48.00	$46.59	25,219
2023-01-06	$46.51	$47.89	$46.06	$47.11	$45.73	26,450
2023-01-05	$46.50	$47.01	$45.70	$45.71	$44.37	22,298
2023-01-04	$46.42	$47.37	$46.41	$46.52	$45.16	27,640
2023-01-03	$50.00	$50.10	$46.39	$46.41	$45.05	29,796
2022-12-30	$50.56	$51.06	$49.00	$50.50	$49.02	19,639
2022-12-29	$49.00	$50.99	$49.00	$50.99	$49.50	24,947
2022-12-28	$53.50	$53.50	$49.84	$49.87	$48.41	32,717
2022-12-27	$54.25	$54.29	$52.36	$53.40	$51.84	10,683
2022-12-23	$49.78	$53.07	$49.78	$52.48	$50.94	10,745
2022-12-22	$52.50	$52.50	$50.45	$51.19	$49.69	17,236
2022-12-21	$52.52	$53.25	$52.43	$52.51	$50.97	10,307
2022-12-20	$50.89	$52.23	$50.89	$52.11	$50.58	34,622
2022-12-19	$52.41	$52.42	$51.05	$52.00	$50.48	53,548
2022-12-16	$52.88	$53.25	$51.65	$52.00	$50.48	23,084
2022-12-15	$55.10	$55.10	$52.87	$54.21	$52.62	32,099
2022-12-14	$55.18	$55.18	$54.11	$54.55	$52.95	17,843
2022-12-13	$55.86	$56.21	$54.98	$54.98	$53.19	35,040
2022-12-12	$55.85	$55.85	$54.34	$54.53	$52.75	45,119
2022-12-09	$56.00	$56.00	$54.00	$54.33	$54.33	39,041
2022-12-08	$55.24	$55.87	$55.00	$55.19	$55.19	21,995
2022-12-07	$54.70	$54.85	$53.90	$54.37	$54.37	38,401
2022-12-06	$56.75	$57.31	$54.54	$54.54	$54.54	54,546
2022-12-05	$59.66	$59.72	$56.99	$57.34	$57.34	24,632
2022-12-02	$59.40	$59.80	$58.82	$58.82	$58.82	13,580
2022-12-01	$60.03	$61.28	$59.79	$59.79	$59.79	50,160
2022-11-30	$60.47	$60.89	$59.55	$60.67	$60.67	25,134
2022-11-29	$59.28	$60.01	$58.40	$59.70	$59.70	22,761
2022-11-28	$60.12	$60.12	$56.96	$58.19	$58.19	19,090
2022-11-25	$61.18	$61.18	$59.97	$60.12	$60.12	15,879
2022-11-23	$59.25	$61.21	$59.25	$60.04	$60.04	31,406
2022-11-22	$59.00	$60.56	$58.91	$60.22	$60.22	20,140
2022-11-21	$59.00	$59.01	$56.53	$58.16	$58.16	9,495
2022-11-18	$58.32	$59.12	$58.06	$59.08	$59.08	23,496
2022-11-17	$57.85	$58.90	$57.21	$58.90	$58.90	18,086
2022-11-16	$59.01	$60.45	$58.00	$58.58	$58.58	14,473
2022-11-15	$60.00	$60.52	$59.00	$60.45	$60.45	14,696
2022-11-14	$60.15	$62.48	$60.00	$60.00	$60.00	229,493
2022-11-11	$59.16	$60.67	$58.69	$60.44	$60.44	34,955
2022-11-10	$56.43	$58.34	$56.37	$58.34	$58.34	23,576
2022-11-09	$58.07	$58.07	$54.72	$55.02	$55.02	19,195
2022-11-08	$60.00	$60.00	$58.28	$58.80	$58.80	218,253
2022-11-07	$60.79	$61.76	$59.65	$61.00	$59.32	49,270
2022-11-04	$58.57	$61.47	$58.57	$60.45	$58.78	31,763
2022-11-03	$57.00	$59.74	$57.00	$59.36	$57.72	89,904
2022-11-02	$56.80	$58.16	$56.75	$57.25	$55.67	22,993
2022-11-01	$57.20	$57.20	$56.45	$56.95	$55.38	10,457
2022-10-31	$55.01	$56.61	$55.01	$56.60	$55.04	21,365
2022-10-28	$56.35	$56.35	$54.90	$55.06	$53.54	31,390
2022-10-27	$56.87	$58.25	$56.53	$56.62	$55.06	17,316
2022-10-26	$54.37	$57.58	$54.35	$57.17	$55.59	28,992
2022-10-25	$55.46	$55.60	$55.00	$55.29	$53.76	20,648
2022-10-24	$54.54	$54.80	$54.24	$54.69	$53.18	15,413
2022-10-21	$54.72	$54.96	$54.20	$54.54	$53.04	16,495
2022-10-20	$53.57	$55.61	$53.57	$54.81	$53.30	32,480
2022-10-19	$54.34	$54.64	$54.06	$54.46	$52.96	28,083
2022-10-18	$55.40	$55.86	$53.87	$53.89	$52.40	31,943
2022-10-17	$56.23	$56.60	$54.84	$54.84	$53.32	49,859
2022-10-14	$56.85	$56.85	$55.06	$55.06	$53.54	18,360
2022-10-13	$54.08	$57.80	$54.08	$57.58	$56.00	33,970
2022-10-12	$55.82	$55.82	$54.64	$55.20	$53.68	13,748
2022-10-11	$54.80	$57.08	$54.75	$56.26	$54.71	31,871
2022-10-10	$56.60	$57.57	$52.00	$55.02	$53.50	25,730
2022-10-07	$56.50	$57.38	$55.98	$56.32	$56.32	19,674
2022-10-06	$56.00	$56.69	$56.00	$56.26	$56.26	16,785
2022-10-05	$56.43	$57.09	$55.51	$56.45	$56.45	52,290
2022-10-04	$53.07	$57.07	$53.07	$57.07	$57.07	25,678
2022-10-03	$54.38	$55.22	$53.99	$54.47	$54.47	33,606
2022-09-30	$52.13	$53.29	$51.68	$51.90	$51.90	14,336
2022-09-29	$51.81	$53.28	$51.31	$53.26	$53.26	21,591
2022-09-28	$50.46	$53.18	$50.45	$53.16	$53.16	39,519
2022-09-27	$48.94	$50.33	$48.91	$50.19	$50.19	83,679
2022-09-26	$49.96	$51.50	$48.34	$48.94	$48.94	38,476
2022-09-23	$53.00	$53.00	$50.50	$51.29	$51.29	67,554
2022-09-22	$57.00	$57.12	$54.48	$54.49	$54.49	51,622
2022-09-21	$58.69	$58.69	$56.27	$56.30	$56.30	24,617
2022-09-20	$59.00	$59.12	$57.14	$57.85	$57.85	18,083
2022-09-19	$57.01	$59.35	$57.00	$59.30	$59.30	40,995
2022-09-16	$60.91	$60.91	$59.30	$59.48	$59.48	38,808
2022-09-15	$63.12	$63.28	$61.90	$61.99	$61.99	17,288
2022-09-14	$61.21	$63.94	$61.21	$63.94	$63.94	68,413
2022-09-13	$60.81	$61.78	$60.66	$60.96	$60.80	47,806
2022-09-12	$60.72	$61.77	$60.72	$61.77	$61.77	45,307
2022-09-09	$59.37	$60.00	$58.68	$59.60	$59.60	17,750
2022-09-08	$59.08	$59.08	$57.96	$58.68	$58.68	16,558
2022-09-07	$57.85	$58.59	$56.79	$58.56	$58.56	67,376
2022-09-06	$63.67	$63.67	$58.96	$59.33	$59.33	113,748
2022-09-02	$57.08	$59.81	$57.08	$59.21	$59.21	57,073
2022-09-01	$59.29	$59.29	$57.61	$58.30	$58.30	73,253
2022-08-31	$57.89	$59.44	$57.75	$58.98	$58.98	49,058
2022-08-30	$60.00	$60.00	$58.14	$59.38	$59.38	46,086
2022-08-29	$60.75	$61.59	$60.29	$60.29	$60.29	54,693
2022-08-26	$62.00	$62.00	$60.85	$60.85	$60.85	141,060
2022-08-25	$62.07	$62.68	$61.68	$61.85	$61.85	14,568
2022-08-24	$63.30	$63.30	$61.21	$61.98	$61.98	34,858
2022-08-23	$61.04	$62.67	$61.00	$62.67	$62.67	33,381
2022-08-22	$59.82	$60.61	$59.11	$60.06	$60.06	72,754
2022-08-19	$58.91	$60.20	$58.91	$60.00	$60.00	74,317
2022-08-18	$60.43	$60.52	$59.75	$59.98	$59.98	31,891
2022-08-17	$58.00	$59.45	$58.00	$59.12	$59.12	18,074
2022-08-16	$59.62	$60.55	$58.72	$59.25	$59.25	11,638
2022-08-15	$57.36	$58.86	$56.47	$58.86	$58.86	21,839
2022-08-12	$59.76	$60.15	$59.02	$60.05	$60.05	25,116
2022-08-11	$59.47	$60.10	$58.64	$59.84	$59.84	21,979
2022-08-10	$58.00	$58.96	$57.11	$58.71	$58.71	18,838
2022-08-09	$57.75	$58.33	$57.00	$57.68	$57.68	208,463
2022-08-08	$56.70	$57.47	$55.53	$57.29	$57.29	39,633
2022-08-05	$55.72	$57.52	$55.61	$56.17	$56.17	109,409
2022-08-04	$57.08	$57.08	$55.52	$56.57	$56.57	189,755
2022-08-03	$61.01	$61.01	$58.82	$58.95	$58.95	37,406
2022-08-02	$61.50	$61.50	$60.04	$60.04	$60.04	27,067
2022-08-01	$59.76	$63.33	$59.76	$61.75	$61.75	18,803
2022-07-29	$62.00	$62.70	$60.76	$62.62	$62.62	59,551
2022-07-28	$59.00	$61.07	$58.12	$60.69	$60.69	43,759
2022-07-27	$55.52	$57.14	$55.52	$57.10	$57.10	32,503
2022-07-26	$56.56	$57.24	$54.67	$54.77	$54.77	21,194
2022-07-25	$53.18	$55.25	$53.18	$55.25	$55.25	23,289
2022-07-22	$53.50	$54.40	$53.20	$53.20	$53.20	14,913
2022-07-21	$53.92	$53.92	$52.21	$53.20	$53.20	20,361
2022-07-20	$52.38	$55.08	$52.25	$54.69	$54.69	20,056
2022-07-19	$52.60	$53.25	$52.28	$53.25	$53.25	24,511
2022-07-18	$51.52	$53.18	$51.49	$52.57	$52.57	32,799
2022-07-15	$49.95	$50.50	$48.78	$49.21	$49.21	10,019
2022-07-14	$48.50	$49.53	$47.66	$49.43	$49.43	29,538
2022-07-13	$49.90	$51.69	$49.60	$51.01	$51.01	53,823
2022-07-12	$49.66	$50.00	$48.76	$49.24	$49.24	13,471
2022-07-11	$50.53	$51.31	$49.72	$50.79	$50.79	32,032
2022-07-08	$50.88	$51.47	$50.25	$51.21	$51.21	9,412
2022-07-07	$49.95	$50.75	$48.91	$50.75	$50.75	20,853
2022-07-06	$48.52	$48.57	$45.64	$47.98	$47.98	54,540
2022-07-05	$48.99	$50.04	$47.83	$49.47	$49.47	66,043
2022-07-01	$52.01	$52.25	$50.77	$51.56	$51.56	13,279
2022-06-30	$49.86	$53.70	$49.86	$51.95	$51.95	45,677
2022-06-29	$56.10	$56.10	$53.23	$53.23	$53.23	35,050
2022-06-28	$54.06	$55.47	$53.55	$55.47	$55.47	47,431
2022-06-27	$49.97	$52.95	$49.82	$52.75	$52.75	26,526
2022-06-24	$47.28	$49.39	$47.28	$49.39	$49.39	46,163
2022-06-23	$50.78	$51.74	$47.19	$47.21	$47.21	72,515
2022-06-22	$50.70	$52.39	$50.32	$51.61	$51.61	35,919
2022-06-21	$53.32	$54.35	$53.05	$53.78	$53.78	55,639
2022-06-17	$53.00	$54.54	$50.90	$52.32	$52.32	75,482
2022-06-16	$54.91	$56.20	$53.94	$55.20	$55.20	74,081
2022-06-15	$51.51	$56.35	$51.51	$56.23	$56.23	44,131
2022-06-14	$56.43	$58.62	$53.49	$54.50	$54.50	98,261
2022-06-13	$59.50	$59.50	$55.00	$58.32	$58.13	48,241
2022-06-10	$60.11	$60.47	$57.79	$59.37	$59.18	28,602
2022-06-09	$61.79	$61.81	$60.70	$60.98	$60.79	53,618
2022-06-08	$62.85	$63.80	$61.59	$62.27	$62.07	71,870
2022-06-07	$62.37	$63.05	$61.72	$62.50	$62.30	60,148
2022-06-06	$60.61	$63.07	$60.61	$62.25	$62.05	40,125
2022-06-03	$63.00	$63.25	$60.49	$60.89	$60.70	49,793
2022-06-02	$62.57	$63.37	$62.43	$63.25	$63.05	24,506
2022-06-01	$62.21	$63.37	$62.06	$62.25	$62.05	27,179
2022-05-31	$63.16	$63.50	$61.61	$61.71	$61.51	195,592
2022-05-27	$59.90	$61.04	$59.57	$61.04	$60.85	42,785
2022-05-26	$60.20	$60.20	$59.16	$59.74	$59.55	60,097
2022-05-25	$59.07	$60.36	$59.05	$59.53	$59.34	44,733
2022-05-24	$57.75	$59.20	$57.47	$59.10	$58.91	72,278
2022-05-23	$56.78	$58.16	$56.60	$57.85	$57.67	61,729
2022-05-20	$55.87	$57.04	$55.84	$56.57	$56.39	33,316
2022-05-19	$53.96	$56.79	$53.96	$56.35	$56.17	70,613
2022-05-18	$56.77	$56.77	$54.73	$55.36	$55.18	52,238
2022-05-17	$55.40	$56.66	$54.34	$56.62	$56.44	120,800
2022-05-16	$55.55	$55.55	$53.64	$54.25	$54.07	84,242
2022-05-13	$52.36	$53.30	$52.22	$53.21	$53.04	72,525
2022-05-12	$52.59	$53.00	$49.93	$51.07	$50.91	85,834
2022-05-11	$53.25	$54.92	$52.27	$53.09	$52.92	57,274
2022-05-10	$53.53	$53.80	$50.50	$52.71	$51.43	49,964
2022-05-09	$54.56	$54.57	$51.96	$52.62	$51.34	81,648
2022-05-06	$56.73	$57.42	$55.00	$55.89	$54.53	94,872
2022-05-05	$57.22	$58.39	$53.80	$56.78	$55.40	73,177
2022-05-04	$54.11	$55.72	$53.98	$55.51	$54.16	49,332
2022-05-03	$51.51	$53.86	$51.51	$53.81	$52.50	48,627
2022-05-02	$50.41	$51.57	$50.25	$51.27	$50.02	37,196
2022-04-29	$51.20	$51.73	$50.99	$51.22	$49.97	69,640
2022-04-28	$50.47	$50.63	$49.58	$50.63	$49.40	18,672
2022-04-27	$50.00	$50.19	$48.96	$50.17	$48.95	21,988
2022-04-26	$49.80	$49.88	$47.98	$49.38	$48.18	83,361
2022-04-25	$47.68	$49.38	$46.76	$49.38	$48.18	83,400
2022-04-22	$50.00	$50.25	$48.60	$49.54	$48.33	75,671
2022-04-21	$53.49	$53.93	$50.28	$50.44	$49.21	129,000
2022-04-20	$51.09	$53.01	$50.60	$52.64	$51.36	102,367
2022-04-19	$51.21	$51.76	$49.72	$50.08	$48.86	112,789
2022-04-18	$50.75	$54.09	$48.84	$52.20	$50.93	104,263
2022-04-14	$51.00	$51.00	$49.73	$50.66	$49.43	50,028
2022-04-13	$49.47	$50.59	$48.48	$50.12	$48.90	87,475
2022-04-12	$48.71	$49.12	$48.00	$48.00	$46.83	67,628
2022-04-11	$49.62	$49.62	$47.52	$47.99	$46.82	39,033
2022-04-08	$47.50	$48.99	$47.20	$48.79	$47.60	82,490
2022-04-07	$46.74	$47.74	$46.46	$47.68	$46.52	44,519
2022-04-06	$46.84	$47.49	$46.00	$46.64	$45.50	165,934
2022-04-05	$48.82	$48.82	$46.28	$46.43	$45.30	92,122
2022-04-04	$47.89	$47.99	$46.53	$47.44	$46.28	206,299
2022-04-01	$46.35	$47.73	$45.40	$47.53	$46.37	91,612
2022-03-31	$45.24	$47.01	$44.71	$46.22	$45.09	66,595
2022-03-30	$45.00	$45.76	$44.94	$45.20	$44.10	26,007
2022-03-29	$44.56	$45.77	$43.98	$44.76	$43.67	32,878
2022-03-28	$46.00	$46.41	$44.85	$45.81	$44.69	115,767
2022-03-25	$43.90	$46.40	$43.89	$46.38	$45.25	123,246
2022-03-24	$43.71	$43.77	$42.63	$43.77	$42.70	63,757
2022-03-23	$43.38	$43.38	$42.59	$42.90	$41.86	108,471
2022-03-22	$43.13	$43.13	$41.52	$42.28	$41.25	80,805
2022-03-21	$41.01	$42.38	$41.00	$42.28	$41.25	80,805
2022-03-18	$40.50	$41.39	$40.11	$40.12	$39.14	83,108
2022-03-17	$39.84	$40.87	$39.82	$40.78	$39.79	71,666
2022-03-16	$40.49	$40.49	$37.66	$38.71	$37.76	42,304
2022-03-15	$35.40	$38.26	$35.40	$38.25	$37.32	102,604
2022-03-14	$39.50	$40.02	$37.65	$38.01	$37.08	56,836
2022-03-11	$40.69	$40.69	$39.62	$40.01	$38.88	26,953
2022-03-10	$38.96	$40.04	$38.96	$39.83	$38.70	43,718
2022-03-09	$38.93	$40.24	$38.93	$39.57	$38.45	70,905
2022-03-08	$41.60	$41.89	$40.23	$40.36	$39.22	86,051
2022-03-07	$43.11	$43.11	$40.54	$40.91	$39.75	219,265
2022-03-04	$40.02	$40.34	$38.25	$40.23	$39.08	42,654
2022-03-03	$40.36	$40.36	$38.71	$39.05	$37.95	61,466
2022-03-02	$41.49	$41.49	$40.36	$40.55	$39.40	20,317
2022-03-01	$39.32	$41.23	$39.32	$40.92	$39.76	15,028
2022-02-28	$38.00	$39.29	$38.00	$39.28	$38.17	32,933
2022-02-25	$38.57	$38.57	$37.00	$38.00	$36.92	18,035
2022-02-24	$37.04	$37.52	$36.30	$37.40	$36.34	28,623
2022-02-23	$36.32	$37.38	$36.30	$36.55	$35.51	38,047
2022-02-22	$37.36	$37.36	$35.81	$35.96	$34.94	21,853
2022-02-18	$36.00	$36.25	$35.75	$36.19	$35.16	18,856
2022-02-17	$37.10	$37.19	$36.57	$36.63	$35.59	13,519
2022-02-16	$37.55	$37.77	$36.91	$36.93	$35.88	22,741
2022-02-15	$35.71	$36.98	$35.51	$36.94	$35.89	41,245
2022-02-14	$36.65	$36.97	$36.05	$36.33	$35.30	29,566
2022-02-11	$35.68	$36.70	$35.68	$36.58	$35.54	23,003
2022-02-10	$36.09	$36.55	$35.53	$35.64	$34.63	23,214
2022-02-09	$36.38	$36.72	$36.00	$36.00	$34.98	21,492
2022-02-08	$37.23	$37.37	$35.99	$36.06	$35.04	28,658
2022-02-07	$38.10	$38.50	$37.73	$37.81	$36.74	25,909
2022-02-04	$38.95	$39.16	$38.27	$38.72	$37.62	34,401
2022-02-03	$37.36	$38.72	$37.35	$38.53	$37.44	16,744
2022-02-02	$37.96	$38.80	$37.73	$38.43	$37.34	21,159
2022-02-01	$36.54	$37.24	$35.50	$37.24	$36.18	18,018
2022-01-31	$35.03	$35.74	$34.70	$35.64	$34.63	10,691
2022-01-28	$34.45	$34.87	$34.15	$34.61	$33.63	6,492
2022-01-27	$34.22	$34.73	$33.46	$33.70	$32.74	19,156
2022-01-26	$35.27	$35.72	$33.92	$34.06	$33.09	28,841
2022-01-25	$34.37	$34.75	$32.98	$34.71	$33.73	194,096
2022-01-24	$35.76	$35.76	$32.49	$34.23	$33.26	36,562
2022-01-21	$36.21	$36.63	$35.97	$35.97	$33.97	34,689
2022-01-20	$38.28	$38.56	$37.53	$37.53	$35.44	40,177
2022-01-19	$39.00	$39.00	$37.05	$37.75	$35.65	58,047
2022-01-18	$40.23	$40.23	$37.28	$37.75	$35.65	58,047
2022-01-14	$35.16	$36.32	$34.98	$36.12	$34.11	21,812
2022-01-13	$36.35	$36.39	$35.17	$35.30	$33.33	89,951
2022-01-12	$35.96	$36.67	$35.70	$36.60	$34.56	19,523
2022-01-11	$34.39	$35.61	$34.39	$35.58	$33.60	149,465
2022-01-10	$34.42	$34.42	$33.57	$34.12	$32.22	7,838
2022-01-07	$33.37	$34.27	$33.37	$34.27	$32.36	15,202
2022-01-06	$33.66	$33.66	$32.85	$33.13	$31.28	6,810
2022-01-05	$31.44	$34.39	$31.44	$33.05	$31.21	21,170
2022-01-04	$32.43	$33.06	$32.28	$33.05	$31.21	156,851
2022-01-03	$32.38	$33.19	$31.35	$33.00	$31.16	7,335
2021-12-31	$32.06	$32.33	$32.02	$32.30	$30.50	5,623
2021-12-30	$34.30	$34.30	$31.88	$31.88	$30.10	3,557
2021-12-29	$32.40	$32.95	$32.40	$32.67	$30.85	59,786
2021-12-28	$32.25	$32.70	$32.00	$32.55	$30.74	4,441
2021-12-27	$31.57	$32.70	$31.48	$32.35	$30.54	6,164
2021-12-23	$31.79	$32.47	$31.53	$31.53	$29.77	19,342
2021-12-22	$32.06	$32.72	$32.06	$32.58	$30.76	8,043
2021-12-21	$31.75	$32.00	$31.38	$32.00	$30.22	15,658
2021-12-20	$30.06	$31.20	$30.06	$31.20	$29.46	11,280
2021-12-17	$30.72	$30.88	$29.69	$30.71	$29.00	33,044
2021-12-16	$31.42	$32.00	$30.95	$31.18	$29.44	13,005
2021-12-15	$30.67	$30.72	$30.12	$30.72	$29.01	4,663
2021-12-14	$31.15	$31.32	$30.65	$30.88	$29.16	9,629
2021-12-13	$31.86	$32.07	$31.68	$31.68	$29.78	5,302
2021-12-10	$32.53	$32.53	$31.84	$32.39	$30.45	64,220
2021-12-09	$34.00	$34.00	$32.17	$32.18	$30.25	83,211
2021-12-08	$34.50	$34.50	$33.66	$33.77	$31.74	7,998
2021-12-07	$32.70	$33.69	$32.70	$33.59	$31.57	63,052
2021-12-06	$32.30	$32.30	$30.41	$31.56	$29.67	51,497
2021-12-03	$32.06	$32.57	$31.55	$31.90	$29.99	36,573
2021-12-02	$31.50	$31.98	$31.36	$31.48	$29.59	9,630
2021-12-01	$33.20	$33.84	$31.87	$31.87	$29.96	23,873
2021-11-30	$33.81	$34.62	$32.71	$33.49	$31.48	743,896
2021-11-29	$34.69	$35.28	$34.56	$34.60	$32.52	14,060
2021-11-26	$34.30	$34.68	$33.89	$34.62	$32.54	32,642
2021-11-24	$35.60	$36.15	$34.88	$36.14	$33.97	3,704
2021-11-23	$35.14	$35.56	$34.98	$35.55	$33.42	5,173
2021-11-22	$34.60	$35.01	$34.20	$34.47	$32.40	17,869
2021-11-19	$35.13	$35.18	$34.05	$34.72	$32.64	20,835
2021-11-18	$33.96	$35.98	$33.96	$35.78	$33.63	12,743
2021-11-17	$36.52	$36.55	$35.81	$35.81	$33.66	10,246
2021-11-16	$36.35	$36.64	$36.32	$36.42	$34.23	9,118
2021-11-15	$36.00	$36.54	$35.55	$36.53	$34.34	8,960
2021-11-12	$35.97	$36.40	$35.92	$36.09	$33.92	6,915
2021-11-11	$34.71	$37.22	$34.71	$36.15	$33.98	3,815
2021-11-10	$36.32	$37.15	$35.98	$36.55	$34.36	139,663
2021-11-09	$38.45	$38.45	$37.13	$37.20	$34.97	24,971
2021-11-08	$37.34	$39.37	$37.34	$38.40	$36.10	17,945
2021-11-05	$36.61	$37.18	$36.12	$37.13	$34.90	13,157
2021-11-04	$37.10	$37.55	$36.34	$36.57	$34.37	23,880
2021-11-03	$36.60	$36.74	$36.55	$36.67	$34.47	6,514
2021-11-02	$36.61	$36.73	$36.43	$36.56	$34.37	5,215
2021-11-01	$36.58	$37.50	$36.57	$36.86	$34.65	30,867
2021-10-29	$35.55	$36.30	$35.09	$36.12	$33.95	13,160
2021-10-28	$35.27	$35.70	$34.85	$35.67	$33.53	22,568
2021-10-27	$35.31	$36.40	$35.31	$35.89	$33.74	12,771
2021-10-26	$35.93	$36.03	$35.50	$35.79	$33.64	14,104
2021-10-25	$35.85	$36.32	$35.47	$35.93	$33.77	20,866
2021-10-22	$35.45	$35.72	$35.20	$35.36	$33.24	7,353
2021-10-21	$35.69	$35.75	$34.38	$34.62	$32.54	79,454
2021-10-20	$35.50	$35.76	$34.85	$35.72	$33.58	11,550
2021-10-19	$33.50	$35.30	$33.50	$35.19	$33.08	12,983
2021-10-18	$35.77	$35.91	$34.50	$34.61	$32.53	31,243
2021-10-15	$36.37	$36.37	$35.66	$35.66	$33.52	13,008
2021-10-14	$35.25	$36.26	$35.09	$36.09	$33.92	23,059
2021-10-13	$34.85	$34.85	$33.84	$34.65	$32.57	20,746
2021-10-12	$37.37	$37.37	$34.44	$34.83	$32.74	24,273
2021-10-11	$36.41	$36.89	$36.00	$36.25	$34.07	6,025
2021-10-08	$36.29	$36.29	$35.49	$35.89	$33.74	10,457
2021-10-07	$36.52	$36.52	$34.40	$35.46	$33.33	17,300
2021-10-06	$36.40	$36.40	$34.41	$34.60	$32.52	30,575
2021-10-05	$37.28	$37.28	$35.23	$36.41	$34.22	53,460
2021-10-04	$35.11	$35.45	$34.78	$35.00	$32.90	50,738
2021-10-01	$34.96	$34.96	$34.28	$34.76	$32.68	12,649
2021-09-30	$33.63	$35.18	$33.45	$34.90	$32.81	41,876
2021-09-29	$33.65	$34.64	$33.52	$33.56	$31.55	40,211
2021-09-28	$33.41	$36.97	$33.41	$34.39	$31.77	21,025
2021-09-27	$35.60	$36.37	$34.79	$34.79	$32.13	61,945
2021-09-24	$33.87	$34.59	$33.77	$34.59	$31.95	14,500
2021-09-23	$33.50	$34.76	$33.50	$34.00	$31.41	24,684
2021-09-22	$32.13	$32.47	$31.34	$32.38	$29.91	26,191
2021-09-21	$32.14	$32.23	$31.43	$31.58	$29.17	23,048
2021-09-20	$31.74	$32.23	$31.30	$31.79	$29.36	41,793
2021-09-17	$34.78	$34.78	$32.43	$32.96	$30.45	60,129
2021-09-16	$33.43	$33.86	$32.94	$33.31	$30.77	36,929
2021-09-15	$34.07	$34.07	$32.49	$33.84	$31.26	54,142
2021-09-14	$32.02	$32.02	$31.54	$31.81	$29.38	51,472
2021-09-13	$30.69	$31.54	$30.69	$31.54	$29.01	32,719
2021-09-10	$30.00	$30.46	$30.00	$30.23	$27.81	48,745
2021-09-09	$28.94	$29.59	$28.76	$29.57	$27.20	55,626
2021-09-08	$28.76	$29.35	$28.56	$28.90	$26.58	47,027
2021-09-07	$27.97	$28.49	$27.75	$28.30	$26.03	17,359
2021-09-03	$27.77	$28.25	$27.60	$28.01	$25.76	15,462
2021-09-02	$27.49	$28.22	$27.49	$27.71	$25.49	21,828
2021-09-01	$26.43	$27.79	$26.22	$27.71	$25.49	27,872
2021-08-31	$26.37	$26.85	$26.17	$26.74	$24.60	23,283
2021-08-30	$28.66	$28.66	$26.48	$26.49	$24.37	10,713
2021-08-27	$26.25	$27.40	$26.15	$26.98	$24.82	24,393
2021-08-26	$25.04	$26.09	$25.02	$25.88	$23.81	16,704
2021-08-25	$24.91	$25.11	$24.67	$25.06	$23.05	7,227
2021-08-24	$24.91	$25.08	$24.56	$25.08	$23.07	12,413
2021-08-23	$24.17	$24.43	$24.14	$24.35	$22.40	11,610
2021-08-20	$23.22	$23.53	$23.21	$23.33	$21.46	21,456
2021-08-19	$22.26	$24.35	$22.26	$23.32	$21.45	34,666
2021-08-18	$24.68	$24.83	$24.35	$24.36	$22.41	161,801
2021-08-17	$25.34	$25.42	$24.62	$24.77	$22.79	11,129
2021-08-16	$25.40	$25.57	$25.24	$25.34	$23.31	8,793
2021-08-13	$25.83	$26.23	$25.80	$25.82	$23.75	40,021
2021-08-12	$25.97	$25.97	$25.34	$25.79	$23.72	179,461
2021-08-11	$25.81	$26.24	$25.42	$26.20	$24.10	168,998
2021-08-10	$25.65	$26.39	$25.60	$26.27	$24.16	322,359
2021-08-09	$25.69	$25.69	$24.98	$25.22	$23.19	195,208
2021-08-06	$26.32	$26.32	$25.65	$26.00	$23.92	253,736
2021-08-05	$26.48	$27.05	$26.30	$26.40	$24.28	120,880
2021-08-04	$28.79	$28.79	$26.70	$26.73	$24.59	20,469
2021-08-03	$27.25	$27.45	$26.71	$27.30	$25.11	9,226
2021-08-02	$28.96	$28.99	$27.00	$28.10	$25.85	11,618
2021-07-30	$27.22	$27.33	$26.46	$27.24	$25.06	109,945
2021-07-29	$28.00	$28.13	$27.20	$27.93	$25.69	20,304
2021-07-28	$26.37	$27.07	$26.26	$27.02	$24.85	34,573
2021-07-27	$27.26	$27.44	$26.36	$26.78	$24.63	13,370
2021-07-26	$27.90	$28.62	$27.88	$28.06	$25.81	12,959
2021-07-23	$27.15	$27.65	$26.97	$27.64	$25.42	7,738
2021-07-22	$27.35	$27.35	$26.98	$27.19	$25.01	10,196
2021-07-21	$26.55	$27.66	$26.55	$27.35	$25.15	18,995
2021-07-20	$26.14	$26.88	$26.07	$26.54	$24.41	19,474
2021-07-19	$24.63	$26.37	$24.63	$26.06	$23.97	25,371
2021-07-16	$27.98	$27.98	$26.49	$26.60	$24.47	62,437
2021-07-15	$27.60	$27.75	$26.90	$26.91	$24.75	7,440
2021-07-14	$29.43	$29.43	$27.52	$27.57	$25.36	12,228
2021-07-13	$27.64	$27.81	$26.95	$27.81	$25.58	8,019
2021-07-12	$26.94	$27.11	$26.94	$27.06	$24.89	2,837
2021-07-09	$27.40	$27.41	$26.90	$27.28	$25.09	29,527
2021-07-08	$26.68	$27.32	$26.35	$27.20	$25.02	21,457
2021-07-07	$28.99	$28.99	$27.22	$27.39	$25.19	10,428
2021-07-06	$28.85	$28.89	$28.33	$28.45	$26.17	20,082
2021-07-02	$28.98	$29.13	$28.40	$28.85	$26.54	19,516
2021-07-01	$28.95	$29.00	$28.43	$28.70	$26.40	5,795
2021-06-30	$28.00	$28.69	$27.97	$28.57	$26.28	20,186
2021-06-29	$26.40	$27.96	$26.40	$27.83	$25.60	11,276
2021-06-28	$27.40	$27.52	$26.62	$26.75	$24.61	35,826
2021-06-25	$26.86	$27.53	$26.74	$27.53	$25.32	26,750
2021-06-24	$27.21	$27.21	$26.50	$26.86	$24.71	36,330
2021-06-23	$26.74	$27.15	$26.73	$27.14	$24.96	12,007
2021-06-22	$25.87	$26.43	$25.85	$26.43	$24.31	15,755
2021-06-21	$25.50	$26.44	$25.40	$26.36	$24.25	40,502
2021-06-18	$24.51	$25.60	$24.51	$24.99	$22.99	29,336
2021-06-17	$26.92	$26.94	$25.31	$25.34	$23.31	35,883
2021-06-16	$27.13	$27.45	$26.87	$27.05	$24.88	21,942
2021-06-15	$26.95	$27.21	$26.70	$27.14	$24.96	12,961
2021-06-14	$27.70	$28.14	$26.63	$26.95	$24.79	45,779
2021-06-11	$25.79	$27.42	$25.79	$27.38	$25.06	44,871
2021-06-10	$25.53	$25.53	$25.17	$25.41	$23.26	17,574
2021-06-09	$24.97	$25.53	$24.89	$25.53	$23.37	18,938
2021-06-08	$25.03	$25.11	$24.84	$24.85	$22.75	31,314
2021-06-07	$25.36	$25.85	$24.92	$25.17	$23.04	14,974
2021-06-04	$24.97	$25.33	$24.88	$25.33	$23.19	12,992
2021-06-03	$24.83	$25.20	$24.83	$24.89	$22.78	13,756
2021-06-02	$25.93	$26.03	$25.33	$25.33	$23.19	20,127
2021-06-01	$25.34	$26.26	$25.34	$25.70	$23.52	49,943
2021-05-28	$24.21	$24.79	$24.19	$24.38	$22.32	48,720
2021-05-27	$23.98	$24.23	$23.83	$24.20	$22.15	35,723
2021-05-26	$23.55	$23.91	$23.27	$23.89	$21.87	27,313
2021-05-25	$24.21	$24.21	$23.43	$23.50	$21.51	95,602
2021-05-24	$24.12	$24.20	$24.12	$24.20	$22.15	393
2021-05-21	$23.30	$24.10	$23.30	$23.98	$21.95	8,789
2021-05-20	$25.50	$25.50	$23.79	$23.87	$21.85	34,131
2021-05-19	$24.24	$24.46	$24.11	$24.23	$22.18	14,998
2021-05-18	$24.65	$24.70	$24.28	$24.31	$22.25	63,741
2021-05-17	$23.78	$24.45	$23.77	$24.36	$22.30	167,133
2021-05-14	$23.62	$23.91	$23.61	$23.65	$21.65	16,991
2021-05-13	$24.27	$24.27	$23.10	$23.26	$21.29	23,646
2021-05-12	$23.86	$24.56	$23.86	$24.15	$22.11	41,081
2021-05-11	$23.33	$23.90	$23.29	$23.78	$21.77	7,887
2021-05-10	$23.48	$24.04	$23.48	$23.80	$21.79	8,030
2021-05-07	$23.24	$23.94	$23.15	$23.80	$21.78	43,033
2021-05-06	$23.00	$24.01	$23.00	$23.50	$21.51	19,735
2021-05-05	$23.04	$23.19	$22.93	$23.00	$21.05	11,520
2021-05-04	$22.42	$22.86	$22.10	$22.69	$20.77	90,911
2021-05-03	$21.61	$22.28	$21.61	$22.03	$20.16	4,670
2021-04-30	$21.74	$21.77	$21.52	$21.52	$19.70	1,740
2021-04-29	$21.93	$21.98	$21.54	$21.68	$19.84	8,023
2021-04-28	$20.49	$21.38	$20.49	$21.29	$19.49	9,588
2021-04-27	$19.81	$20.23	$19.81	$20.09	$18.39	7,178
2021-04-26	$19.35	$19.77	$19.35	$19.76	$18.09	6,140
2021-04-23	$19.12	$19.53	$19.12	$19.35	$17.71	7,086
2021-04-22	$18.85	$19.07	$18.71	$19.03	$17.42	33,353
2021-04-21	$18.41	$19.05	$18.41	$18.98	$17.37	7,625
2021-04-20	$19.22	$19.34	$18.60	$18.60	$17.03	20,040
2021-04-19	$19.54	$19.66	$19.25	$19.41	$17.76	6,517
2021-04-16	$19.25	$19.58	$19.25	$19.58	$17.92	5,306
2021-04-15	$19.29	$19.29	$18.93	$19.18	$17.56	28,232
2021-04-14	$19.24	$19.72	$19.18	$19.19	$17.57	4,045
2021-04-13	$18.73	$19.12	$18.73	$18.91	$17.31	19,788
2021-04-12	$19.41	$19.41	$18.88	$18.88	$17.28	11,986
2021-04-09	$19.57	$19.57	$19.05	$19.11	$17.49	16,317
2021-04-08	$19.92	$19.93	$19.53	$19.53	$17.88	7,446
2021-04-07	$19.98	$20.17	$19.85	$20.00	$18.31	3,385
2021-04-06	$20.00	$20.20	$19.89	$20.00	$18.31	10,864
2021-04-05	$19.85	$19.85	$19.60	$19.73	$18.06	8,295
2021-04-01	$19.14	$19.89	$19.14	$19.79	$18.11	19,039
2021-03-31	$19.25	$19.30	$18.76	$19.08	$17.46	21,102
2021-03-30	$18.56	$19.19	$18.52	$19.18	$17.56	40,089
2021-03-29	$18.73	$18.97	$18.50	$18.75	$17.16	39,170
2021-03-26	$18.58	$18.91	$18.48	$18.91	$17.31	5,881
2021-03-25	$18.00	$18.30	$17.90	$18.28	$16.74	11,133
2021-03-24	$18.47	$18.63	$18.31	$18.39	$16.83	28,256
2021-03-23	$18.60	$18.60	$18.08	$18.13	$16.59	28,937
2021-03-22	$19.03	$19.24	$18.90	$19.09	$17.47	10,632
2021-03-19	$18.34	$19.37	$18.34	$19.33	$17.69	70,257
2021-03-18	$19.27	$19.59	$18.61	$18.66	$17.08	39,765
2021-03-17	$19.63	$19.74	$19.27	$19.42	$17.78	28,316
2021-03-16	$20.23	$20.23	$19.58	$19.85	$18.05	25,372
2021-03-15	$20.93	$20.94	$20.23	$20.32	$18.48	26,487
2021-03-12	$21.56	$21.61	$20.80	$20.93	$19.03	14,483
2021-03-11	$21.95	$21.95	$19.93	$20.95	$19.05	75,898
2021-03-10	$18.70	$19.64	$18.70	$19.64	$17.86	123,420
2021-03-09	$18.00	$18.61	$17.73	$18.46	$16.79	9,043
2021-03-08	$17.82	$18.12	$17.82	$17.92	$16.29	13,986
2021-03-05	$18.29	$18.44	$17.61	$17.94	$16.31	58,204
2021-03-04	$18.42	$18.66	$17.93	$17.93	$16.30	7,831
2021-03-03	$18.36	$18.55	$18.24	$18.40	$16.73	10,129
2021-03-02	$18.56	$18.63	$18.32	$18.32	$16.66	12,300
2021-03-01	$18.74	$18.74	$18.30	$18.41	$16.74	7,423
2021-02-26	$18.26	$18.39	$17.86	$18.22	$16.57	25,473
2021-02-25	$19.01	$19.07	$18.35	$18.52	$16.84	13,241
2021-02-24	$18.63	$19.17	$18.63	$18.72	$17.02	11,302
2021-02-23	$18.78	$18.80	$18.51	$18.72	$17.02	11,302
2021-02-22	$18.98	$19.10	$18.85	$18.85	$17.14	20,921
2021-02-19	$18.01	$19.19	$18.01	$18.81	$17.10	32,149
2021-02-18	$18.85	$18.87	$18.32	$18.72	$17.02	11,400
2021-02-17	$18.53	$18.89	$18.34	$18.89	$17.18	14,684
2021-02-16	$19.00	$19.71	$18.58	$18.74	$17.04	15,174
2021-02-12	$17.78	$18.37	$17.78	$18.35	$16.69	6,371
2021-02-11	$17.81	$17.83	$17.60	$17.83	$16.21	6,618
2021-02-10	$17.80	$18.06	$17.49	$17.92	$16.29	10,344
2021-02-09	$17.20	$17.92	$17.20	$17.92	$16.29	10,344
2021-02-08	$17.24	$17.56	$17.18	$17.24	$15.68	29,877
2021-02-05	$16.81	$16.81	$16.47	$16.78	$15.26	30,187
2021-02-04	$15.45	$16.09	$15.45	$16.08	$14.62	18,238
2021-02-03	$15.44	$15.60	$15.44	$15.57	$14.15	8,459
2021-02-02	$15.61	$15.90	$15.36	$15.41	$14.01	22,258
2021-02-01	$14.75	$15.44	$14.47	$15.37	$13.98	21,507
2021-01-29	$14.60	$14.64	$14.19	$14.23	$12.94	28,882
2021-01-28	$14.84	$14.89	$14.40	$14.49	$13.18	5,365
2021-01-27	$15.68	$15.68	$14.59	$14.65	$13.32	30,550
2021-01-26	$15.78	$15.78	$15.00	$15.00	$13.64	85,638
2021-01-25	$15.98	$15.98	$15.20	$15.68	$14.26	31,970
2021-01-22	$15.80	$15.80	$15.40	$15.40	$14.00	8,710
2021-01-21	$16.55	$16.55	$15.87	$15.95	$14.50	5,450
2021-01-20	$16.55	$16.74	$16.43	$16.48	$14.99	6,244
2021-01-19	$16.50	$16.95	$16.36	$16.46	$14.97	16,833
2021-01-15	$16.14	$16.53	$16.14	$16.53	$15.03	8,901
2021-01-14	$16.16	$16.78	$16.16	$16.65	$15.14	8,258
2021-01-13	$15.42	$16.43	$15.42	$16.28	$14.80	14,519
2021-01-12	$14.94	$15.43	$14.94	$15.43	$14.03	6,351
2021-01-11	$14.08	$14.55	$14.08	$14.55	$13.23	17,527
2021-01-08	$14.52	$14.54	$14.19	$14.46	$13.15	10,378
2021-01-07	$14.35	$14.51	$14.34	$14.51	$13.19	26,665
2021-01-06	$14.38	$14.61	$14.25	$14.42	$13.11	15,507
2021-01-05	$14.25	$14.77	$14.25	$14.59	$13.27	15,675
2021-01-04	$14.02	$14.02	$13.62	$13.65	$12.41	10,808
2020-12-31	$13.60	$13.60	$13.50	$13.57	$12.34	85,531
2020-12-30	$13.53	$13.74	$13.53	$13.74	$12.49	1,564
2020-12-29	$13.21	$13.21	$12.89	$13.19	$11.99	21,550
2020-12-28	$12.56	$13.10	$12.56	$12.93	$11.76	12,736
2020-12-24	$12.96	$13.23	$12.96	$13.23	$12.03	2,060
2020-12-23	$13.37	$13.40	$13.32	$13.38	$12.17	12,135
2020-12-22	$13.25	$13.29	$13.03	$13.03	$11.85	34,072
2020-12-21	$13.64	$13.64	$13.06	$13.33	$12.12	4,990
2020-12-18	$13.90	$13.90	$13.51	$13.56	$12.33	13,106
2020-12-17	$14.20	$14.20	$13.89	$13.89	$12.63	5,921
2020-12-16	$14.13	$14.13	$14.06	$14.13	$12.85	6,246
2020-12-15	$13.90	$14.24	$13.90	$14.21	$12.92	6,345
2020-12-14	$14.25	$14.25	$13.74	$13.98	$12.71	8,360
2020-12-11	$13.68	$14.00	$13.36	$14.00	$12.63	4,846
2020-12-10	$13.09	$13.68	$13.09	$13.68	$12.34	23,025
2020-12-09	$13.50	$13.50	$12.91	$12.91	$11.65	69,051
2020-12-08	$13.16	$13.23	$13.06	$13.06	$11.78	55,308
2020-12-07	$13.69	$13.69	$13.14	$13.14	$11.86	43,641
2020-12-04	$13.54	$14.13	$13.42	$13.90	$12.54	7,122
2020-12-03	$14.00	$14.00	$13.41	$13.41	$12.10	19,619
2020-12-02	$13.84	$14.25	$13.84	$14.06	$12.69	13,411
2020-12-01	$14.17	$14.17	$13.72	$13.72	$12.38	5,382
2020-11-30	$14.23	$14.23	$13.95	$14.01	$12.64	8,587
2020-11-27	$14.23	$14.23	$14.23	$14.23	$12.84	100
2020-11-25	$15.25	$15.25	$14.06	$14.26	$12.87	6,255
2020-11-24	$14.47	$14.58	$14.27	$14.40	$12.99	9,202
2020-11-23	$13.98	$14.15	$13.98	$14.11	$12.73	70,047
2020-11-20	$13.42	$13.62	$13.42	$13.62	$12.29	23,075
2020-11-19	$14.18	$14.18	$13.19	$13.54	$12.22	35,320
2020-11-18	$13.70	$13.84	$13.66	$13.66	$12.32	3,704
2020-11-17	$13.55	$13.55	$13.32	$13.44	$12.13	11,528
2020-11-16	$13.59	$13.72	$13.30	$13.66	$12.32	38,295
2020-11-13	$13.68	$13.72	$13.50	$13.50	$12.18	14,532
2020-11-12	$13.81	$13.83	$13.34	$13.34	$12.04	11,314
2020-11-11	$15.01	$15.01	$14.05	$14.05	$12.68	2,008
2020-11-10	$13.75	$14.40	$13.56	$14.40	$12.99	5,692
2020-11-09	$15.98	$15.98	$13.81	$13.81	$12.46	27,782
2020-11-06	$14.50	$15.13	$14.50	$15.05	$13.58	23,510
2020-11-05	$14.14	$14.50	$14.04	$14.50	$13.08	16,231
2020-11-04	$13.12	$13.25	$13.07	$13.07	$11.79	4,845
2020-11-03	$12.93	$12.95	$12.93	$12.95	$11.68	706
2020-11-02	$12.82	$12.86	$12.54	$12.86	$11.60	6,299
2020-10-30	$12.91	$13.00	$12.74	$12.93	$11.67	38,841
2020-10-29	$12.88	$13.04	$12.55	$13.02	$11.74	26,629
2020-10-28	$14.01	$14.01	$13.28	$13.28	$11.98	18,028
2020-10-27	$14.14	$14.14	$14.01	$14.13	$12.75	3,571
2020-10-26	$13.97	$14.01	$13.84	$13.97	$12.60	4,806
2020-10-23	$14.30	$14.31	$14.11	$14.22	$12.83	13,180
2020-10-22	$14.37	$14.56	$14.09	$14.49	$13.08	9,772
2020-10-21	$13.50	$13.80	$13.42	$13.79	$12.44	24,434
2020-10-20	$12.99	$13.71	$12.99	$13.70	$12.36	4,845
2020-10-19	$13.15	$13.45	$12.88	$12.90	$11.64	32,766
2020-10-16	$13.20	$13.27	$13.05	$13.23	$11.93	28,337
2020-10-15	$12.85	$13.15	$12.78	$13.13	$11.85	46,793
2020-10-14	$12.60	$12.85	$12.60	$12.75	$11.50	7,268
2020-10-13	$12.50	$12.70	$12.50	$12.70	$11.46	10,308
2020-10-12	$13.53	$13.53	$12.75	$13.19	$11.90	4,644
2020-10-09	$12.52	$12.59	$12.52	$12.56	$11.33	3,550
2020-10-08	$12.60	$12.60	$12.60	$12.60	$11.37	124
2020-10-07	$12.60	$12.60	$12.60	$12.60	$11.37	1,003
2020-10-06	$12.49	$12.49	$12.41	$12.42	$11.21	20,148
2020-10-05	$12.62	$12.63	$12.62	$12.63	$11.40	1,765
2020-10-02	$11.89	$12.30	$11.89	$12.11	$10.93	13,554
2020-10-01	$12.17	$12.22	$12.05	$12.21	$11.02	42,159
2020-09-30	$12.29	$12.30	$12.17	$12.27	$11.07	13,071
2020-09-29	$12.75	$12.75	$12.35	$12.36	$11.15	7,622
2020-09-28	$12.64	$12.82	$12.64	$12.81	$11.55	4,509
2020-09-25	$12.65	$12.65	$12.57	$12.59	$11.36	25,140
2020-09-24	$12.69	$13.03	$12.68	$12.90	$11.64	15,426
2020-09-23	$12.89	$12.91	$12.69	$12.70	$11.45	8,362
2020-09-22	$12.33	$12.71	$12.33	$12.64	$11.40	4,208
2020-09-21	$12.30	$12.34	$12.25	$12.33	$11.12	7,172
2020-09-18	$12.27	$12.78	$12.27	$12.78	$11.53	10,093
2020-09-17	$11.85	$12.26	$11.73	$12.24	$11.04	7,681
2020-09-16	$11.93	$12.15	$11.93	$12.14	$10.95	5,839
2020-09-15	$12.06	$12.08	$12.03	$12.03	$10.85	5,031
2020-09-14	$11.88	$11.93	$11.85	$11.89	$10.73	5,230
2020-09-11	$12.00	$12.00	$12.00	$12.00	$10.74	173
2020-09-10	$12.00	$12.00	$12.00	$12.00	$10.74	197
2020-09-09	$11.86	$12.12	$11.85	$12.09	$10.82	1,499
2020-09-08	$12.30	$12.30	$11.74	$11.75	$10.52	5,437
2020-09-04	$12.00	$12.30	$11.94	$12.30	$11.02	4,153
2020-09-03	$12.42	$12.46	$12.27	$12.27	$10.98	6,191
2020-09-02	$12.63	$12.63	$12.45	$12.45	$11.14	4,955
2020-09-01	$12.50	$12.87	$12.50	$12.81	$11.47	2,948
2020-08-31	$13.10	$13.10	$12.63	$12.65	$11.32	4,916
2020-08-28	$13.33	$13.33	$13.33	$13.33	$11.93	76
2020-08-27	$13.20	$13.33	$13.15	$13.33	$11.93	3,893
2020-08-26	$13.56	$13.56	$13.20	$13.27	$11.88	4,262
2020-08-25	$13.57	$13.57	$13.57	$13.57	$12.15	103
2020-08-24	$13.39	$13.77	$13.39	$13.47	$12.06	6,763
2020-08-21	$13.32	$13.34	$13.02	$13.32	$11.92	7,070
2020-08-20	$13.34	$13.61	$13.32	$13.61	$12.18	14,403
2020-08-19	$13.00	$13.65	$13.00	$13.65	$12.22	11,172
2020-08-18	$13.13	$13.26	$13.12	$13.12	$11.75	11,446
2020-08-17	$13.00	$13.15	$12.95	$13.09	$11.72	11,271
2020-08-14	$12.80	$12.92	$12.70	$12.92	$11.56	7,131
2020-08-13	$12.70	$12.70	$12.45	$12.45	$11.15	5,939
2020-08-12	$12.14	$12.71	$12.00	$12.59	$11.27	11,506
2020-08-11	$12.50	$12.50	$12.13	$12.13	$10.86	4,601
2020-08-10	$12.28	$12.77	$12.20	$12.22	$10.94	18,930
2020-08-07	$11.86	$12.30	$11.85	$12.20	$10.92	40,134
2020-08-06	$11.40	$11.86	$11.36	$11.82	$10.58	61,845
2020-08-05	$11.00	$11.33	$11.00	$11.10	$9.93	3,868
2020-08-04	$10.44	$10.98	$10.44	$10.71	$9.59	34,855
2020-08-03	$10.55	$10.95	$9.86	$10.55	$9.45	10,444
2020-07-31	$10.15	$10.18	$10.10	$10.18	$9.11	14,575
2020-07-30	$10.10	$10.40	$9.98	$9.99	$8.94	35,433
2020-07-29	$9.81	$9.85	$9.81	$9.84	$8.81	16,026
2020-07-28	$9.58	$9.67	$9.58	$9.67	$8.66	15,027
2020-07-27	$9.78	$9.78	$9.66	$9.66	$8.65	6,398
2020-07-24	$9.60	$9.62	$9.58	$9.62	$8.62	2,172
2020-07-23	$9.65	$9.71	$9.65	$9.71	$8.70	2,814
2020-07-22	$9.52	$9.65	$9.50	$9.65	$8.64	6,133
2020-07-21	$9.44	$9.77	$9.44	$9.73	$8.71	13,188
2020-07-20	$9.25	$9.25	$9.25	$9.25	$8.28	2,500
2020-07-17	$9.36	$9.37	$9.33	$9.36	$8.38	16,890
2020-07-16	$9.49	$9.50	$9.37	$9.38	$8.40	3,100
2020-07-15	$9.55	$9.58	$9.53	$9.58	$8.58	6,916
2020-07-14	$9.51	$9.51	$9.39	$9.45	$8.46	8,336
2020-07-13	$9.32	$9.36	$9.23	$9.23	$8.26	8,502
2020-07-10	$9.28	$9.28	$9.28	$9.28	$8.31	15
2020-07-09	$9.28	$9.28	$9.28	$9.28	$8.31	381
2020-07-08	$9.47	$9.47	$9.23	$9.24	$8.27	67,952
2020-07-07	$9.65	$9.92	$9.34	$9.62	$8.61	28,341
2020-07-06	$9.45	$9.75	$9.32	$9.61	$8.60	60,014
2020-07-02	$9.16	$9.26	$9.03	$9.21	$8.25	9,936
2020-07-01	$9.10	$9.20	$7.79	$7.79	$6.97	3,108
2020-06-30	$8.73	$8.85	$8.67	$8.78	$7.86	19,800
2020-06-29	$8.76	$8.95	$8.76	$8.94	$8.00	42,248
2020-06-26	$8.83	$8.83	$8.60	$8.62	$7.72	13,025
2020-06-25	$8.80	$8.99	$8.80	$8.93	$8.00	10,674
2020-06-24	$8.85	$8.85	$8.76	$8.81	$7.89	17,350
2020-06-23	$8.79	$8.95	$8.77	$8.90	$7.97	9,086
2020-06-22	$8.89	$8.92	$8.80	$8.80	$7.88	11,067
2020-06-19	$8.77	$8.87	$8.77	$8.84	$7.91	15,520
2020-06-18	$8.42	$8.97	$8.42	$8.73	$7.82	6,120
2020-06-17	$8.70	$8.70	$8.46	$8.55	$7.66	8,850
2020-06-16	$9.20	$9.20	$8.89	$8.89	$7.96	6,640
2020-06-15	$8.99	$9.05	$8.99	$9.05	$8.10	17,695
2020-06-12	$9.10	$9.11	$8.80	$8.80	$7.88	16,110
2020-06-11	$9.12	$9.32	$8.99	$9.00	$7.98	19,690
2020-06-10	$9.75	$9.75	$9.54	$9.54	$8.46	2,050
2020-06-09	$9.75	$9.94	$9.75	$9.94	$8.81	880
2020-06-08	$10.08	$10.12	$9.83	$9.96	$8.83	25,365
2020-06-05	$10.58	$10.75	$10.38	$10.38	$9.20	16,160
2020-06-04	$10.33	$10.33	$10.32	$10.32	$9.15	8,010
2020-06-03	$10.78	$10.78	$10.30	$10.30	$9.13	2,740
2020-06-02	$10.86	$10.89	$10.60	$10.60	$9.40	42,913
2020-06-01	$9.92	$10.38	$9.90	$10.36	$9.18	16,847
2020-05-29	$9.83	$9.92	$9.81	$9.92	$8.79	39,284
2020-05-28	$10.04	$10.04	$10.04	$10.04	$8.90	4,815
2020-05-27	$10.14	$10.14	$10.14	$10.14	$8.99	59
2020-05-26	$10.09	$10.15	$10.05	$10.14	$8.99	18,655
2020-05-22	$9.80	$9.98	$9.71	$9.98	$8.85	20,936
2020-05-21	$9.97	$9.98	$9.87	$9.95	$8.82	56,911
2020-05-20	$10.11	$10.11	$10.03	$10.06	$8.92	22,647
2020-05-19	$9.68	$9.96	$9.68	$9.95	$8.82	16,768
2020-05-18	$10.21	$10.25	$10.21	$10.25	$9.09	600
2020-05-15	$9.47	$9.53	$9.37	$9.39	$8.32	7,821
2020-05-14	$9.05	$9.37	$9.00	$9.37	$8.31	14,150
2020-05-13	$9.32	$9.39	$9.17	$9.28	$8.23	71,202
2020-05-12	$9.85	$9.94	$9.53	$9.53	$8.45	13,099
2020-05-11	$10.35	$10.35	$9.74	$9.86	$8.74	21,230
2020-05-08	$10.24	$10.25	$10.10	$10.11	$8.96	33,162
2020-05-07	$10.21	$10.57	$10.05	$10.21	$9.05	150,934
2020-05-06	$9.63	$9.68	$9.46	$9.62	$8.53	13,220
2020-05-05	$10.15	$10.15	$9.84	$9.90	$8.78	93,640
2020-05-04	$10.00	$10.00	$9.42	$9.43	$8.36	39,930
2020-05-01	$9.64	$9.96	$9.53	$9.88	$8.76	76,575
2020-04-30	$10.19	$10.24	$9.84	$9.92	$8.79	47,910
2020-04-29	$9.80	$10.14	$9.78	$10.12	$8.97	54,229
2020-04-28	$9.07	$9.50	$9.07	$9.33	$8.27	18,431
2020-04-27	$8.60	$9.02	$8.56	$9.02	$8.00	51,170
2020-04-24	$9.09	$9.14	$8.62	$8.86	$7.85	16,069
2020-04-23	$9.01	$9.11	$8.96	$9.11	$8.08	12,399
2020-04-22	$9.42	$9.50	$8.83	$9.00	$7.98	130,652
2020-04-21	$9.11	$9.64	$8.74	$9.06	$8.03	138,456
2020-04-20	$8.83	$9.29	$8.68	$9.26	$8.21	16,591
2020-04-17	$8.05	$8.54	$7.99	$8.54	$7.57	15,429
2020-04-16	$7.99	$8.10	$7.88	$7.95	$7.05	10,858
2020-04-15	$7.45	$8.07	$7.45	$8.07	$7.15	7,851
2020-04-14	$7.63	$7.76	$7.57	$7.76	$6.88	1,560
2020-04-13	$7.73	$7.88	$7.55	$7.86	$6.97	13,347
2020-04-09	$7.64	$7.73	$7.00	$7.17	$6.36	23,968
2020-04-08	$6.78	$7.34	$6.78	$7.34	$6.51	6,335
2020-04-07	$6.63	$7.03	$6.63	$6.79	$6.02	50,090
2020-04-06	$6.35	$6.38	$6.03	$6.36	$5.64	17,541
2020-04-03	$6.23	$6.35	$6.23	$6.33	$5.61	31,001
2020-04-02	$6.88	$6.88	$6.06	$6.06	$5.37	21,000
2020-04-01	$6.01	$6.10	$5.95	$6.10	$5.41	488
2020-03-31	$6.16	$6.47	$6.12	$6.22	$5.51	41,103
2020-03-30	$5.46	$5.95	$5.46	$5.95	$5.27	7,440
2020-03-27	$5.96	$5.96	$5.48	$5.53	$4.90	45,012
2020-03-26	$5.95	$6.26	$5.90	$6.12	$5.43	47,772
2020-03-25	$5.10	$5.98	$5.09	$5.70	$5.05	4,054
2020-03-24	$4.85	$5.13	$4.80	$5.12	$4.54	11,399
2020-03-23	$5.13	$5.13	$4.69	$4.69	$4.16	11,695
2020-03-20	$5.50	$5.60	$5.01	$5.01	$4.44	5,450
2020-03-19	$5.14	$5.64	$5.06	$5.61	$4.97	32,342
2020-03-18	$5.79	$5.81	$5.11	$5.55	$4.92	16,281
2020-03-17	$6.04	$6.12	$5.65	$5.65	$5.01	12,709
2020-03-16	$5.41	$6.29	$5.41	$5.92	$5.25	17,459
2020-03-13	$6.44	$6.44	$5.98	$6.27	$5.56	15,006
2020-03-12	$6.26	$6.80	$6.12	$6.45	$5.64	5,144
2020-03-11	$7.07	$7.18	$6.93	$7.10	$6.21	2,229
2020-03-10	$7.48	$7.52	$7.03	$7.16	$6.26	46,000
2020-03-09	$7.31	$8.12	$5.91	$7.27	$6.36	188,289
2020-03-06	$7.89	$8.09	$7.87	$8.03	$7.02	24,270
2020-03-05	$7.86	$8.22	$7.86	$8.15	$7.13	6,090
2020-03-04	$8.29	$8.29	$8.05	$8.11	$7.09	6,690
2020-03-03	$8.28	$8.31	$8.27	$8.29	$7.25	5,190
2020-03-02	$8.31	$8.53	$8.02	$8.37	$7.32	76,485
2020-02-28	$7.66	$8.19	$7.66	$8.14	$7.12	173,483
2020-02-27	$8.39	$8.56	$8.13	$8.15	$7.13	112,299
2020-02-26	$9.05	$9.05	$8.93	$8.93	$7.81	8,825
2020-02-25	$8.99	$9.05	$8.99	$8.99	$7.86	1,031
2020-02-24	$9.00	$9.02	$8.77	$9.00	$7.87	18,957
2020-02-21	$9.48	$9.48	$9.36	$9.36	$8.19	2,760
2020-02-20	$9.56	$9.59	$9.50	$9.50	$8.31	4,647
2020-02-19	$9.46	$9.51	$9.39	$9.49	$8.30	11,691
2020-02-18	$9.29	$9.38	$9.29	$9.38	$8.20	2,734
2020-02-14	$9.50	$9.50	$9.46	$9.46	$8.27	850
2020-02-13	$9.45	$9.55	$9.41	$9.52	$8.33	925
2020-02-12	$9.62	$9.65	$9.46	$9.49	$8.30	30,181
2020-02-11	$9.81	$9.81	$9.45	$9.45	$8.26	19,004
2020-02-10	$9.66	$9.68	$9.61	$9.68	$8.47	2,679
2020-02-07	$10.17	$10.17	$10.17	$10.17	$8.89	0
2020-02-06	$10.18	$10.18	$10.16	$10.17	$8.89	15,010
2020-02-05	$10.30	$10.31	$10.28	$10.31	$9.02	27,033
2020-02-04	$10.22	$10.22	$9.78	$9.78	$8.55	54,625
2020-02-03	$10.09	$10.09	$10.09	$10.09	$8.82	44,412
2020-01-31	$9.99	$10.15	$9.99	$10.13	$8.86	24,200
2020-01-30	$9.75	$10.09	$9.75	$9.99	$8.74	7,610
2020-01-29	$10.38	$10.38	$10.20	$10.20	$8.92	6,271
2020-01-28	$10.20	$10.46	$10.20	$10.46	$9.15	44,380
2020-01-27	$10.24	$10.24	$10.19	$10.19	$8.91	11,830
2020-01-24	$10.60	$10.61	$10.46	$10.52	$9.20	8,450
2020-01-23	$10.57	$10.65	$10.57	$10.63	$9.30	9,531
2020-01-22	$10.93	$10.93	$10.75	$10.87	$9.51	42,188
2020-01-21	$11.18	$11.21	$11.02	$11.19	$9.79	66,361
2020-01-17	$11.64	$11.64	$11.19	$11.19	$9.79	4,078
2020-01-16	$11.74	$11.79	$11.74	$11.74	$10.27	1,601
2020-01-15	$11.62	$11.65	$11.61	$11.61	$10.15	15,805
2020-01-14	$11.91	$11.93	$11.64	$11.64	$10.18	5,400
2020-01-13	$11.84	$12.05	$11.84	$11.92	$10.42	15,099
2020-01-10	$12.04	$12.04	$12.04	$12.04	$10.53	50
2020-01-09	$12.54	$12.54	$11.57	$12.04	$10.53	18,138
2020-01-08	$12.08	$12.32	$11.98	$12.14	$10.62	8,568
2020-01-07	$11.94	$11.98	$11.94	$11.98	$10.48	8,413
2020-01-06	$12.05	$12.22	$12.05	$12.20	$10.67	6,000
2020-01-03	$11.84	$11.87	$11.64	$11.87	$10.38	3,131
2020-01-02	$11.90	$11.90	$11.51	$11.53	$10.08	2,334
2019-12-31	$11.65	$11.85	$11.65	$11.74	$10.27	11,904
2019-12-30	$11.65	$11.71	$11.59	$11.60	$10.14	6,595
2019-12-27	$11.59	$11.62	$11.57	$11.62	$10.16	1,785
2019-12-26	$11.47	$11.47	$11.47	$11.47	$10.03	11
2019-12-24	$11.45	$11.47	$11.45	$11.47	$10.03	1,460
2019-12-23	$11.37	$11.66	$11.37	$11.65	$10.19	11,181
2019-12-20	$11.42	$11.48	$11.27	$11.27	$9.86	22,483
2019-12-19	$11.10	$11.45	$11.10	$11.42	$9.99	16,618
2019-12-18	$11.12	$11.23	$11.12	$11.12	$9.72	25,335
2019-12-17	$10.90	$11.18	$10.90	$11.16	$9.76	6,495
2019-12-16	$10.70	$10.72	$10.65	$10.71	$9.37	8,573
2019-12-13	$10.50	$10.54	$10.50	$10.53	$9.21	3,600
2019-12-12	$10.64	$10.64	$10.60	$10.60	$9.19	4,336
2019-12-11	$10.55	$10.55	$10.55	$10.55	$9.15	38
2019-12-10	$10.50	$10.56	$10.46	$10.55	$9.15	9,591
2019-12-09	$10.60	$10.60	$10.60	$10.60	$9.19	259
2019-12-06	$10.52	$10.78	$10.50	$10.78	$9.35	15,392
2019-12-05	$10.01	$10.25	$10.01	$10.18	$8.83	37,850
2019-12-04	$9.24	$9.80	$9.24	$9.75	$8.45	61,732
2019-12-03	$8.99	$9.09	$8.75	$9.09	$7.88	8,520
2019-12-02	$9.09	$9.09	$8.98	$9.07	$7.86	9,625
2019-11-29	$9.31	$9.31	$9.15	$9.30	$8.06	4,610
2019-11-27	$9.45	$9.49	$9.29	$9.49	$8.23	19,797
2019-11-26	$9.58	$9.64	$9.38	$9.44	$8.18	113,020
2019-11-25	$9.69	$9.77	$9.64	$9.66	$8.38	64,404
2019-11-22	$9.91	$9.91	$9.69	$9.74	$8.44	24,482
2019-11-21	$9.72	$9.90	$9.72	$9.90	$8.58	10,301
2019-11-20	$9.44	$9.70	$9.39	$9.68	$8.39	5,238
2019-11-19	$9.59	$9.59	$9.44	$9.49	$8.23	9,620
2019-11-18	$9.71	$9.77	$9.70	$9.77	$8.47	2,590
2019-11-15	$9.80	$10.10	$9.80	$10.01	$8.68	7,493
2019-11-14	$9.60	$9.70	$9.60	$9.62	$8.34	31,950
2019-11-13	$9.30	$9.49	$9.30	$9.49	$8.23	31,795
2019-11-12	$9.44	$9.48	$9.33	$9.33	$8.09	25,365
2019-11-11	$9.36	$9.53	$9.36	$9.52	$8.25	88,024
2019-11-08	$9.28	$9.66	$9.28	$9.65	$8.37	62,370
2019-11-07	$9.36	$9.80	$9.36	$9.56	$8.29	75,952
2019-11-06	$9.40	$9.47	$9.26	$9.26	$8.03	10,750
2019-11-05	$9.70	$9.80	$9.65	$9.65	$8.37	3,634
2019-11-04	$9.00	$9.51	$9.00	$9.40	$8.15	21,860
2019-11-01	$8.76	$8.86	$8.75	$8.86	$7.68	19,727
2019-10-31	$8.69	$8.71	$8.57	$8.57	$7.43	77,845
2019-10-30	$9.00	$9.00	$8.81	$8.85	$7.67	43,690
2019-10-29	$8.69	$8.98	$8.69	$8.92	$7.73	72,930
2019-10-28	$8.88	$9.10	$8.79	$8.81	$7.64	20,334
2019-10-25	$8.74	$8.85	$8.74	$8.82	$7.65	7,105
2019-10-24	$8.93	$8.95	$8.75	$8.79	$7.62	18,895
2019-10-23	$8.86	$8.91	$8.85	$8.85	$7.67	13,983
2019-10-22	$8.91	$8.91	$8.91	$8.91	$7.73	200
2019-10-21	$8.65	$9.05	$8.60	$9.04	$7.84	47,876
2019-10-18	$9.07	$9.07	$8.65	$8.70	$7.54	16,960
2019-10-17	$9.15	$9.16	$9.08	$9.10	$7.89	11,388
2019-10-16	$9.47	$9.47	$9.16	$9.18	$7.96	12,450
2019-10-15	$9.29	$9.46	$9.17	$9.17	$7.95	25,977
2019-10-14	$9.72	$9.72	$9.63	$9.70	$8.41	3,606
2019-10-11	$8.95	$9.20	$8.94	$9.07	$7.86	76,645
2019-10-10	$7.95	$8.09	$7.95	$8.09	$7.01	4,240
2019-10-09	$7.87	$7.94	$7.87	$7.91	$6.86	2,337
2019-10-08	$8.19	$8.19	$7.96	$8.02	$6.95	14,000
2019-10-07	$8.75	$8.75	$8.36	$8.36	$7.25	19,200
2019-10-04	$8.98	$8.98	$8.67	$8.78	$7.61	29,175
2019-10-03	$8.67	$8.98	$8.67	$8.98	$7.79	14,700
2019-10-02	$9.14	$9.14	$8.77	$8.77	$7.60	3,721
2019-10-01	$9.77	$9.79	$9.75	$9.75	$8.45	13,341
2019-09-30	$10.13	$10.13	$10.08	$10.13	$8.78	9,309
2019-09-27	$10.25	$10.25	$10.25	$10.25	$8.89	200
2019-09-26	$9.98	$9.98	$9.98	$9.98	$8.65	100
2019-09-25	$10.08	$10.20	$10.08	$10.20	$8.84	2,424
2019-09-24	$10.52	$10.54	$10.27	$10.27	$8.90	4,603
2019-09-23	$10.70	$10.73	$10.60	$10.60	$9.19	91,068
2019-09-20	$10.82	$10.86	$10.70	$10.71	$9.29	83,411
2019-09-19	$10.84	$10.89	$10.80	$10.80	$9.36	8,652
2019-09-18	$10.92	$10.93	$10.83	$10.87	$9.42	3,419
2019-09-17	$10.90	$11.17	$10.87	$11.01	$9.55	46,864
2019-09-16	$11.19	$11.35	$11.16	$11.35	$9.84	860
2019-09-13	$10.57	$10.71	$10.57	$10.71	$9.29	470
2019-09-12	$10.40	$10.71	$10.40	$10.71	$9.21	11,245
2019-09-11	$10.77	$10.89	$10.55	$10.60	$9.11	6,642
2019-09-10	$10.38	$10.80	$10.38	$10.69	$9.19	3,769
2019-09-09	$10.37	$10.52	$10.37	$10.44	$8.98	31,914
2019-09-06	$10.02	$10.02	$9.93	$10.00	$8.60	15,162
2019-09-05	$9.85	$10.08	$9.85	$10.08	$8.67	15,200
2019-09-04	$9.73	$9.73	$9.73	$9.73	$8.36	25,200
2019-09-03	$9.25	$9.56	$9.16	$9.50	$8.17	66,304
2019-08-30	$9.51	$9.51	$9.38	$9.42	$8.10	33,578
2019-08-29	$9.89	$9.89	$9.89	$9.89	$8.50	50,024
2019-08-28	$9.36	$9.68	$9.36	$9.67	$8.31	59,913
2019-08-27	$9.26	$9.26	$9.26	$9.26	$7.96	1,326
2019-08-26	$9.50	$9.50	$9.26	$9.26	$7.96	7,035
2019-08-23	$9.85	$9.85	$9.50	$9.50	$8.17	10,366
2019-08-22	$9.94	$9.94	$9.86	$9.86	$8.48	4,215
2019-08-21	$10.29	$10.30	$10.15	$10.15	$8.73	5,500
2019-08-20	$9.74	$9.74	$9.65	$9.66	$8.30	40,729
2019-08-19	$9.80	$9.80	$9.57	$9.62	$8.27	132,249
2019-08-16	$9.35	$9.68	$9.35	$9.68	$8.32	10,092
2019-08-15	$9.42	$9.45	$9.33	$9.45	$8.12	27,763
2019-08-14	$9.81	$9.81	$9.39	$9.44	$8.12	29,000
2019-08-13	$10.17	$10.39	$10.17	$10.39	$8.93	3,204
2019-08-12	$10.46	$10.48	$10.18	$10.21	$8.78	5,350
2019-08-09	$10.58	$10.59	$10.45	$10.59	$9.10	1,320
2019-08-08	$10.61	$10.61	$10.40	$10.40	$8.94	2,542
2019-08-07	$10.41	$10.52	$10.41	$10.52	$9.04	300
2019-08-06	$10.82	$10.82	$10.63	$10.75	$9.24	4,120
2019-08-05	$11.53	$11.63	$11.42	$11.42	$9.82	103,000
2019-08-02	$11.53	$11.63	$11.42	$11.42	$9.82	102,989
2019-08-01	$12.40	$12.40	$11.06	$11.41	$9.81	21,999
2019-07-31	$13.41	$13.41	$13.15	$13.15	$11.31	110,406
2019-07-30	$12.01	$12.28	$12.00	$12.28	$10.56	6,676
2019-07-29	$12.20	$12.20	$12.01	$12.01	$10.32	4,830
2019-07-26	$12.55	$12.55	$12.39	$12.39	$10.65	2,010
2019-07-25	$13.04	$13.04	$12.76	$12.76	$10.97	2,540
2019-07-24	$13.29	$13.29	$13.20	$13.20	$11.35	3,200
2019-07-23	$13.15	$13.30	$13.15	$13.23	$11.37	1,109
2019-07-22	$13.20	$13.20	$13.08	$13.19	$11.34	4,685
2019-07-19	$13.04	$13.23	$13.04	$13.15	$11.31	15,285
2019-07-18	$13.05	$13.07	$13.05	$13.06	$11.23	1,200
2019-07-17	$13.40	$13.41	$13.27	$13.29	$11.43	37,106
2019-07-16	$13.53	$13.61	$13.21	$13.21	$11.36	49,996
2019-07-15	$13.39	$13.60	$13.39	$13.60	$11.69	218,947
2019-07-12	$12.83	$13.01	$12.83	$13.01	$11.18	4,763
2019-07-11	$12.86	$12.89	$12.85	$12.86	$11.06	6,495
2019-07-10	$12.74	$12.97	$12.73	$12.91	$11.10	35,245
2019-07-09	$12.54	$12.55	$12.31	$12.40	$10.66	8,246
2019-07-08	$12.67	$12.69	$12.61	$12.68	$10.90	25,063
2019-07-05	$12.52	$12.52	$12.52	$12.52	$10.76	4,100
2019-07-03	$12.09	$12.18	$12.09	$12.18	$10.47	1,130
2019-07-02	$12.15	$12.19	$12.14	$12.19	$10.48	5,300
2019-07-01	$12.50	$12.85	$12.50	$12.70	$10.92	742
2019-06-28	$12.74	$12.74	$12.74	$12.74	$10.95	2,077
2019-06-27	$13.14	$13.17	$12.85	$12.85	$11.05	5,700
2019-06-26	$13.21	$13.47	$13.16	$13.41	$11.53	63,401
2019-06-25	$12.69	$12.87	$12.67	$12.87	$11.06	6,093
2019-06-24	$12.80	$12.80	$12.67	$12.67	$10.89	10,385
2019-06-21	$12.63	$12.71	$12.63	$12.71	$10.93	11,873
2019-06-20	$12.68	$12.76	$12.68	$12.76	$10.97	17,300
2019-06-19	$12.08	$12.29	$12.07	$12.29	$10.57	4,200
2019-06-18	$11.96	$12.14	$11.87	$12.12	$10.42	52,690
2019-06-17	$11.66	$11.92	$11.66	$11.89	$10.22	37,000
2019-06-14	$11.72	$11.72	$11.56	$11.56	$9.94	9,555
2019-06-13	$12.01	$12.01	$11.82	$11.95	$10.27	24,044
2019-06-12	$12.29	$12.50	$11.96	$11.96	$10.21	8,207
2019-06-11	$12.66	$12.70	$12.57	$12.57	$10.73	10,385
2019-06-07	$12.42	$12.79	$12.42	$12.79	$10.92	11,565
2019-06-06	$12.55	$12.65	$12.55	$12.65	$10.79	10,833
2019-06-05	$12.62	$12.63	$12.56	$12.56	$10.72	650
2019-06-04	$12.88	$12.88	$12.88	$12.88	$10.99	15,692
2019-06-03	$12.86	$12.95	$12.86	$12.88	$10.99	27,290
2019-05-31	$12.92	$12.92	$12.92	$12.92	$11.02	0
2019-05-30	$13.29	$13.29	$12.92	$12.92	$11.02	1,200
2019-05-29	$12.92	$13.13	$12.92	$13.06	$11.14	2,400
2019-05-28	$13.14	$13.14	$13.14	$13.14	$11.21	7,200
2019-05-24	$14.20	$14.20	$14.20	$14.20	$12.12	500
2019-05-23	$14.20	$14.20	$14.20	$14.20	$12.12	50
2019-05-22	$14.20	$14.20	$14.20	$14.20	$12.12	685
2019-05-21	$14.18	$14.20	$14.18	$14.20	$12.12	4,062
2019-05-20	$14.60	$14.60	$14.60	$14.60	$12.46	342
2019-05-17	$14.60	$14.60	$14.60	$14.60	$12.46	300
2019-05-16	$14.82	$14.82	$14.63	$14.63	$12.48	5,200
2019-05-15	$14.44	$14.73	$14.43	$14.73	$12.57	1,112
2019-05-14	$14.56	$14.56	$14.56	$14.56	$12.42	1,827
2019-05-13	$14.48	$14.48	$14.30	$14.30	$12.20	300
2019-05-10	$14.75	$14.75	$14.75	$14.75	$12.59	0
2019-05-09	$14.75	$14.75	$14.75	$14.75	$12.59	3,042
2019-05-08	$14.34	$14.80	$14.30	$14.80	$12.63	1,340
2019-05-07	$14.39	$14.39	$14.39	$14.39	$12.28	0
2019-05-06	$14.02	$14.39	$14.02	$14.39	$12.28	2,070
2019-05-03	$14.35	$14.35	$14.30	$14.30	$12.20	812
2019-05-02	$14.41	$14.41	$14.28	$14.28	$12.18	307
2019-05-01	$14.66	$14.66	$14.65	$14.65	$12.50	320
2019-04-30	$15.10	$15.10	$15.10	$15.10	$12.88	2,720
2019-04-29	$15.21	$15.21	$15.21	$15.21	$12.98	200
2019-04-26	$15.40	$15.40	$15.34	$15.34	$13.09	620
2019-04-25	$16.05	$16.05	$16.05	$16.05	$13.70	200
2019-04-24	$16.60	$16.65	$16.59	$16.59	$14.16	679
2019-04-23	$16.37	$16.51	$16.37	$16.51	$14.09	1,000
2019-04-22	$16.15	$16.29	$16.15	$16.29	$13.90	1,400
2019-04-18	$15.88	$15.88	$15.88	$15.88	$13.55	100
2019-04-17	$15.97	$15.97	$15.97	$15.97	$13.63	0
2019-04-16	$15.97	$15.97	$15.97	$15.97	$13.63	200
2019-04-15	$16.18	$16.21	$16.17	$16.21	$13.83	819
2019-04-12	$16.40	$16.40	$16.24	$16.24	$13.86	1,492
2019-04-11	$16.21	$16.21	$15.98	$16.13	$13.76	498
2019-04-10	$15.92	$15.97	$15.92	$15.97	$13.63	2,160
2019-04-09	$15.79	$15.79	$15.79	$15.79	$13.47	0
2019-04-08	$15.79	$15.79	$15.79	$15.79	$13.47	200
2019-04-05	$15.42	$15.43	$15.42	$15.43	$13.17	400
2019-04-04	$15.25	$15.30	$15.25	$15.30	$13.06	1,200
2019-04-03	$15.40	$15.70	$15.40	$15.70	$13.40	300
2019-04-02	$15.41	$15.41	$15.41	$15.41	$13.15	707
2019-04-01	$15.52	$15.52	$15.52	$15.52	$13.24	251
2019-03-29	$15.56	$15.59	$15.56	$15.59	$13.30	35,348
2019-03-28	$15.58	$15.58	$15.58	$15.58	$13.29	200
2019-03-27	$15.91	$15.91	$15.83	$15.86	$13.53	5,200
2019-03-26	$16.39	$16.39	$16.39	$16.39	$13.99	200
2019-03-25	$16.06	$16.06	$16.06	$16.06	$13.70	275
2019-03-22	$15.88	$15.88	$15.88	$15.88	$13.55	200
2019-03-21	$15.93	$16.07	$15.92	$16.05	$13.70	2,200
2019-03-20	$15.59	$15.59	$15.59	$15.59	$13.30	200
2019-03-19	$15.83	$16.19	$15.83	$16.12	$13.75	2,537
2019-03-18	$15.97	$15.97	$15.97	$15.97	$13.63	200
2019-03-15	$15.42	$15.42	$15.42	$15.42	$13.16	3,177
2019-03-14	$15.15	$15.15	$15.15	$15.15	$12.93	0
2019-03-13	$15.15	$15.15	$15.15	$15.15	$12.93	0
2019-03-12	$15.15	$15.15	$15.15	$15.15	$12.93	1,933
2019-03-11	$15.29	$15.29	$15.29	$15.29	$13.05	203
2019-03-08	$15.73	$15.73	$15.73	$15.73	$13.42	0
2019-03-07	$15.73	$15.73	$15.73	$15.73	$13.42	3,037
2019-03-06	$15.73	$15.73	$15.73	$15.73	$13.42	200
2019-03-05	$15.19	$15.20	$15.19	$15.20	$12.97	376
2019-03-04	$15.23	$15.23	$15.22	$15.22	$12.99	830
2019-03-01	$15.30	$15.30	$15.30	$15.30	$13.06	19,352
2019-02-28	$15.52	$15.57	$15.23	$15.23	$13.00	916
2019-02-27	$15.90	$16.11	$15.90	$16.11	$13.75	5,271
2019-02-26	$15.66	$15.66	$15.66	$15.66	$13.36	200
2019-02-25	$15.34	$15.34	$15.34	$15.34	$13.09	200
2019-02-21	$15.44	$15.44	$15.37	$15.37	$13.12	2,248
2019-02-20	$15.34	$15.39	$15.34	$15.39	$13.13	4,128
2019-02-19	$15.36	$15.36	$15.36	$15.36	$13.11	500
2019-02-15	$15.19	$15.35	$15.10	$15.33	$13.08	1,103
2019-02-14	$15.01	$15.09	$15.01	$15.09	$12.88	1,053
2019-02-13	$14.43	$15.03	$14.43	$15.03	$12.82	594
2019-02-12	$14.25	$14.42	$14.25	$14.42	$12.30	13,288
2019-02-11	$13.81	$13.81	$13.81	$13.81	$11.78	150
2019-02-08	$13.56	$13.69	$13.56	$13.69	$11.68	300
2019-02-07	$13.87	$13.87	$13.73	$13.77	$11.75	22,688
2019-02-06	$13.73	$13.73	$13.73	$13.73	$11.72	200
2019-02-05	$13.81	$13.81	$13.70	$13.70	$11.69	4,863
2019-02-04	$13.47	$13.64	$13.47	$13.59	$11.60	35,475
2019-02-01	$13.45	$13.45	$13.45	$13.45	$11.48	160
2019-01-31	$13.68	$13.68	$13.61	$13.61	$11.61	2,800
2019-01-30	$13.83	$14.01	$13.80	$14.01	$11.95	2,907
2019-01-29	$13.70	$13.70	$13.66	$13.70	$11.69	41,320
2019-01-28	$13.76	$13.76	$13.65	$13.65	$11.65	61,070
2019-01-25	$14.03	$14.03	$13.95	$13.95	$11.90	8,800
2019-01-24	$14.37	$14.37	$14.37	$14.37	$12.26	0
2019-01-23	$14.37	$14.37	$14.37	$14.37	$12.26	0
2019-01-18	$14.37	$14.37	$14.37	$14.37	$12.26	676
2019-01-17	$14.14	$14.19	$14.11	$14.19	$12.11	910
2019-01-16	$13.62	$13.62	$13.62	$13.62	$11.62	0
2019-01-15	$13.88	$13.88	$13.62	$13.62	$11.62	3,393
2019-01-14	$13.75	$13.75	$13.75	$13.75	$11.73	89
2019-01-11	$13.55	$13.80	$13.55	$13.75	$11.73	19,964
2019-01-10	$13.47	$13.73	$13.47	$13.73	$11.72	3,700
2019-01-09	$13.65	$13.69	$13.47	$13.59	$11.60	20,102
2019-01-08	$13.35	$13.39	$13.32	$13.39	$11.43	8,690
2019-01-07	$13.33	$13.33	$13.33	$13.33	$11.37	24,502
2019-01-04	$13.11	$13.33	$12.97	$13.33	$11.37	17,959
2019-01-03	$12.66	$13.07	$12.65	$12.99	$11.08	5,808
2019-01-02	$12.86	$13.10	$12.86	$13.10	$11.18	861
2018-12-31	$12.33	$12.44	$12.33	$12.44	$10.61	2,276
2018-12-28	$12.07	$12.48	$12.06	$12.47	$10.64	6,500
2018-12-27	$11.73	$12.06	$11.73	$12.03	$10.26	48,601
2018-12-26	$11.73	$11.73	$11.73	$11.73	$10.01	10
2018-12-24	$11.71	$11.79	$11.71	$11.73	$10.01	8,025
2018-12-21	$12.20	$12.20	$12.03	$12.03	$10.26	17,703
2018-12-20	$12.17	$12.24	$12.16	$12.16	$10.38	14,295
2018-12-19	$12.30	$12.35	$12.09	$12.11	$10.33	15,220
2018-12-18	$11.85	$12.08	$11.85	$11.95	$10.20	24,729
2018-12-17	$12.56	$12.56	$12.10	$12.10	$10.32	4,510
2018-12-14	$12.56	$12.65	$12.56	$12.65	$10.79	6,300
2018-12-13	$13.10	$13.10	$12.66	$12.66	$10.80	88,699
2018-12-12	$13.15	$13.15	$13.13	$13.13	$11.14	2,125
2018-12-11	$12.71	$12.88	$12.71	$12.86	$10.91	3,429
2018-12-10	$12.85	$12.85	$12.64	$12.69	$10.76	1,903
2018-12-07	$13.80	$13.83	$13.64	$13.65	$11.58	8,800
2018-12-06	$13.30	$13.30	$12.97	$13.22	$11.21	4,182
2018-12-04	$14.26	$14.26	$13.90	$14.00	$11.88	82,094
2018-12-03	$14.21	$14.39	$14.11	$14.35	$12.17	134,585
2018-11-30	$13.50	$13.56	$13.40	$13.56	$11.50	47,271
2018-11-29	$13.72	$13.79	$13.67	$13.67	$11.60	14,281
2018-11-28	$13.92	$13.92	$13.59	$13.59	$11.53	5,219
2018-11-27	$14.00	$14.00	$13.84	$13.84	$11.74	436
2018-11-26	$15.10	$15.10	$14.54	$14.54	$12.33	2,165
2018-11-21	$15.17	$15.20	$15.17	$15.20	$12.89	1,665
2018-11-20	$14.91	$14.96	$14.91	$14.96	$12.69	355
2018-11-19	$14.66	$14.66	$14.66	$14.66	$12.44	0
2018-11-16	$14.95	$14.95	$14.66	$14.66	$12.44	1,400
2018-11-15	$14.80	$14.80	$14.72	$14.72	$12.49	1,839
2018-11-14	$14.78	$14.79	$14.78	$14.79	$12.55	1,000
2018-11-13	$14.58	$14.58	$14.31	$14.31	$12.14	1,800
2018-11-12	$15.04	$15.06	$14.58	$15.06	$12.77	1,200
2018-11-09	$14.00	$14.72	$14.00	$14.72	$12.49	1,021
2018-11-08	$14.78	$14.85	$14.53	$14.75	$12.51	1,500
2018-11-07	$14.79	$14.79	$14.79	$14.79	$12.55	339
2018-11-06	$15.15	$15.23	$15.15	$15.23	$12.92	400
2018-11-05	$15.13	$15.24	$15.00	$15.24	$12.93	1,385
2018-11-02	$14.55	$14.55	$14.55	$14.55	$12.34	400
2018-11-01	$14.73	$14.73	$14.73	$14.73	$12.49	752
2018-10-31	$15.06	$15.06	$14.94	$14.94	$12.67	1,286
2018-10-30	$14.53	$14.53	$14.36	$14.36	$12.18	2,200
2018-10-29	$14.97	$14.97	$14.97	$14.97	$12.70	0
2018-10-26	$15.15	$15.15	$14.97	$14.97	$12.70	700
2018-10-25	$14.98	$15.10	$14.98	$15.10	$12.81	2,215
2018-10-24	$15.28	$15.28	$15.23	$15.23	$12.92	272
2018-10-23	$15.13	$15.14	$15.13	$15.14	$12.84	799
2018-10-22	$15.21	$15.21	$15.10	$15.16	$12.86	2,005
2018-10-19	$14.88	$14.88	$14.88	$14.88	$12.62	5
2018-10-18	$15.18	$15.18	$14.88	$14.88	$12.62	1,215
2018-10-17	$15.62	$15.62	$15.62	$15.62	$13.25	200
2018-10-16	$15.83	$15.83	$15.83	$15.83	$13.43	200
2018-10-15	$16.05	$16.05	$16.00	$16.00	$13.57	879
2018-10-12	$16.75	$16.75	$16.51	$16.51	$14.00	1,077
2018-10-11	$16.70	$16.73	$16.65	$16.65	$14.12	1,907
2018-10-10	$17.35	$17.35	$17.18	$17.18	$14.57	4,026
2018-10-09	$16.50	$16.50	$16.50	$16.50	$14.00	95
2018-10-08	$16.50	$16.50	$16.50	$16.50	$14.00	200
2018-10-05	$17.45	$17.45	$17.31	$17.37	$14.73	1,400
2018-10-04	$18.30	$18.30	$18.30	$18.30	$15.52	0
2018-10-03	$17.61	$18.30	$17.61	$18.30	$15.52	3,240
2018-10-02	$18.00	$18.00	$17.77	$17.77	$15.07	901
2018-10-01	$18.00	$18.50	$17.91	$18.03	$15.29	1,800
2018-09-28	$17.38	$17.39	$17.38	$17.39	$14.75	10,185
2018-09-27	$16.49	$17.13	$16.49	$17.13	$14.53	3,700
2018-09-26	$16.13	$16.13	$16.13	$16.13	$13.68	343
2018-09-25	$16.74	$16.74	$16.74	$16.74	$14.20	200
2018-09-24	$16.57	$16.64	$16.57	$16.64	$14.11	350
2018-09-21	$16.46	$16.46	$16.21	$16.33	$13.85	505
2018-09-20	$16.32	$16.32	$16.32	$16.32	$13.84	2,000
2018-09-19	$16.24	$16.34	$16.24	$16.24	$13.78	865
2018-09-18	$16.21	$16.21	$16.21	$16.21	$13.75	0
2018-09-17	$16.21	$16.21	$16.21	$16.21	$13.75	500
2018-09-14	$16.70	$16.70	$16.40	$16.40	$13.91	1,405
2018-09-13	$15.98	$16.26	$15.98	$16.18	$13.72	5,345
2018-09-12	$15.92	$15.92	$15.92	$15.92	$13.44	100
2018-09-11	$15.44	$15.44	$15.44	$15.44	$13.03	100
2018-09-10	$15.15	$15.15	$15.15	$15.15	$12.79	200
2018-09-07	$14.88	$14.88	$14.81	$14.81	$12.50	1,642
2018-09-06	$15.08	$15.08	$14.79	$14.79	$12.49	3,732
2018-09-05	$15.01	$15.13	$14.98	$15.11	$12.76	3,910
2018-09-04	$15.99	$16.02	$15.85	$15.85	$13.38	1,815
2018-08-31	$16.76	$16.77	$16.31	$16.31	$13.77	1,450
2018-08-30	$17.37	$17.37	$17.00	$17.00	$14.35	819
2018-08-29	$17.10	$17.10	$17.10	$17.10	$14.44	100
2018-08-28	$17.03	$17.03	$17.02	$17.02	$14.37	2,000
2018-08-27	$16.82	$16.90	$16.82	$16.90	$14.27	300
2018-08-24	$16.82	$16.82	$16.68	$16.68	$14.08	2,200
2018-08-23	$16.71	$16.71	$16.71	$16.71	$14.11	200
2018-08-22	$16.79	$16.79	$16.79	$16.79	$14.17	200
2018-08-21	$16.47	$16.80	$16.47	$16.64	$14.05	1,300
2018-08-20	$16.47	$16.47	$16.46	$16.46	$13.90	1,017
2018-08-17	$16.32	$16.49	$16.32	$16.42	$13.86	4,145
2018-08-16	$16.43	$16.43	$16.28	$16.28	$13.74	1,700
2018-08-15	$16.78	$16.78	$16.54	$16.55	$13.97	3,515
2018-08-14	$17.35	$17.35	$17.28	$17.28	$14.58	700
2018-08-13	$17.46	$17.46	$17.28	$17.28	$14.59	1,038
2018-08-10	$17.43	$17.43	$17.43	$17.43	$14.71	1,000
2018-08-09	$17.91	$17.91	$17.85	$17.85	$15.07	3,635
2018-08-08	$17.98	$17.98	$17.98	$17.98	$15.18	140
2018-08-07	$19.07	$19.07	$18.18	$18.18	$15.35	2,700
2018-08-06	$19.07	$19.07	$19.07	$19.07	$16.10	100
2018-08-03	$19.14	$19.19	$19.08	$19.08	$16.11	600
2018-08-02	$19.65	$19.65	$19.44	$19.44	$16.41	447
2018-08-01	$19.43	$19.43	$19.43	$19.43	$16.40	200
2018-07-31	$19.30	$19.43	$19.29	$19.43	$16.40	2,454
2018-07-30	$19.43	$19.65	$19.43	$19.65	$16.59	800
2018-07-27	$19.45	$19.45	$19.39	$19.39	$16.37	745
2018-07-26	$18.76	$19.27	$18.70	$19.26	$16.26	10,156
2018-07-25	$18.55	$18.55	$18.55	$18.55	$15.66	0
2018-07-24	$18.55	$18.55	$18.55	$18.55	$15.66	93,600
2018-07-23	$18.50	$18.50	$18.50	$18.50	$15.62	50
2018-07-20	$18.50	$18.50	$18.50	$18.50	$15.62	196
2018-07-19	$18.28	$18.38	$18.24	$18.38	$15.52	3,800
2018-07-18	$18.56	$18.56	$18.56	$18.56	$15.67	0
2018-07-17	$18.23	$18.56	$18.23	$18.56	$15.67	1,200
2018-07-16	$18.46	$18.46	$18.46	$18.46	$15.58	2,630
2018-07-13	$18.46	$18.46	$18.46	$18.46	$15.58	300
2018-07-12	$18.36	$18.53	$18.32	$18.32	$15.47	9,788
2018-07-11	$18.69	$18.69	$18.69	$18.69	$15.78	399
2018-07-10	$18.39	$18.50	$18.39	$18.50	$15.62	300
2018-07-09	$18.20	$18.20	$18.18	$18.18	$15.35	284
2018-07-06	$17.88	$17.88	$17.88	$17.88	$15.09	0
2018-07-05	$17.90	$17.92	$17.88	$17.88	$15.09	3,100
2018-07-03	$16.81	$16.81	$16.81	$16.81	$14.19	21
2018-07-02	$16.81	$16.81	$16.81	$16.81	$14.19	700
2018-06-29	$17.86	$17.86	$17.76	$17.76	$14.99	27,820
2018-06-28	$17.71	$17.71	$17.68	$17.68	$14.93	2,025
2018-06-27	$17.99	$17.99	$17.99	$17.99	$15.19	1,300
2018-06-26	$17.62	$17.62	$17.62	$17.62	$14.88	0
2018-06-25	$17.62	$17.62	$17.62	$17.62	$14.88	1,100
2018-06-22	$17.77	$17.80	$17.77	$17.77	$15.00	31,300
2018-06-21	$17.39	$17.48	$17.39	$17.40	$14.69	2,100
2018-06-20	$17.46	$17.46	$17.29	$17.30	$14.61	4,043
2018-06-19	$17.54	$17.56	$17.49	$17.49	$14.77	300
2018-06-18	$18.15	$18.15	$18.15	$18.15	$15.32	30
2018-06-15	$18.11	$18.15	$18.11	$18.15	$15.32	10,244
2018-06-14	$18.90	$18.90	$18.90	$18.90	$15.96	304
2018-06-13	$18.74	$18.84	$18.74	$18.83	$15.84	1,200
2018-06-12	$18.78	$18.78	$18.78	$18.78	$15.80	0
2018-06-11	$18.78	$18.78	$18.78	$18.78	$15.80	0
2018-06-08	$19.01	$19.01	$18.78	$18.78	$15.80	200
2018-06-07	$18.70	$19.32	$18.70	$19.32	$16.25	1,681
2018-06-06	$19.22	$19.22	$18.72	$18.72	$15.75	2,095
2018-06-05	$18.78	$18.78	$18.77	$18.77	$15.79	400
2018-06-04	$18.88	$18.88	$18.69	$18.69	$15.72	1,190
2018-06-01	$19.80	$19.90	$19.37	$19.41	$16.33	2,725
2018-05-31	$19.94	$19.94	$19.70	$19.92	$16.76	23,019
2018-05-30	$19.24	$19.27	$19.24	$19.27	$16.21	260
2018-05-29	$18.69	$18.69	$18.69	$18.69	$15.72	200
2018-05-25	$18.34	$18.41	$18.31	$18.41	$15.49	2,663
2018-05-24	$18.76	$18.82	$18.76	$18.78	$15.80	1,356
2018-05-23	$19.62	$19.71	$19.10	$19.10	$16.07	590
2018-05-22	$20.35	$20.35	$19.99	$19.99	$16.81	1,440
2018-05-21	$19.96	$19.96	$19.96	$19.96	$16.79	100
2018-05-18	$19.73	$19.96	$19.73	$19.96	$16.79	750
2018-05-17	$19.64	$19.88	$19.56	$19.88	$16.72	1,590
2018-05-16	$19.15	$19.20	$19.15	$19.20	$16.15	4,123
2018-05-15	$19.12	$19.12	$19.12	$19.12	$16.08	240
2018-05-14	$18.46	$18.75	$18.46	$18.75	$15.77	1,286
2018-05-11	$18.44	$18.45	$18.44	$18.45	$15.52	200
2018-05-10	$18.45	$18.64	$18.45	$18.64	$15.68	6,750
2018-05-09	$18.81	$19.10	$18.71	$18.80	$15.81	2,423
2018-05-08	$17.86	$18.03	$17.75	$17.86	$15.02	3,732
2018-05-07	$18.38	$18.73	$18.38	$18.55	$15.60	860
2018-05-04	$18.34	$18.63	$18.30	$18.30	$15.39	1,500
2018-05-03	$18.70	$18.70	$18.68	$18.69	$15.72	400
2018-05-02	$18.96	$18.96	$18.96	$18.96	$15.95	0
2018-05-01	$18.57	$18.96	$18.50	$18.96	$15.95	1,755
2018-04-30	$18.85	$19.01	$18.85	$19.01	$15.99	1,640
2018-04-27	$19.02	$19.02	$19.02	$19.02	$16.00	475
2018-04-26	$19.06	$19.06	$19.05	$19.05	$16.02	436
2018-04-25	$18.64	$18.64	$18.64	$18.64	$15.68	400
2018-04-24	$18.40	$18.70	$18.40	$18.70	$15.73	4,043
2018-04-23	$17.91	$18.36	$17.91	$18.34	$15.43	9,600
2018-04-20	$18.00	$18.00	$17.99	$17.99	$15.13	405
2018-04-19	$19.24	$19.24	$18.75	$18.75	$15.77	1,900
2018-04-18	$18.63	$18.89	$18.63	$18.89	$15.89	740
2018-04-17	$17.97	$17.97	$17.97	$17.97	$15.12	400
2018-04-16	$18.05	$18.05	$18.05	$18.05	$15.18	410
2018-04-13	$18.38	$18.38	$18.24	$18.28	$15.38	1,940
2018-04-12	$18.16	$18.22	$18.16	$18.22	$15.33	957
2018-04-11	$18.40	$18.68	$18.36	$18.36	$15.44	3,412
2018-04-10	$17.65	$17.65	$17.65	$17.65	$14.85	17
2018-04-09	$17.74	$17.74	$17.65	$17.65	$14.85	507
2018-04-06	$18.05	$18.51	$18.05	$18.05	$15.18	4,824
2018-04-05	$16.88	$16.88	$16.88	$16.88	$14.20	0
2018-04-04	$16.88	$16.88	$16.88	$16.88	$14.20	400
2018-04-03	$16.88	$16.88	$16.87	$16.87	$14.19	400
2018-04-02	$16.96	$16.96	$16.60	$16.60	$13.96	1,101
2018-03-29	$16.10	$16.93	$16.10	$16.76	$14.10	5,108
2018-03-28	$16.41	$16.45	$16.25	$16.34	$13.74	1,794
2018-03-27	$17.08	$17.09	$16.82	$16.95	$14.26	4,900
2018-03-26	$16.64	$16.95	$16.64	$16.94	$14.25	1,194
2018-03-23	$16.67	$17.10	$16.48	$16.48	$13.86	5,435
2018-03-22	$16.07	$16.07	$16.07	$16.07	$13.52	1,232
2018-03-21	$16.00	$16.33	$16.00	$16.33	$13.74	3,843
2018-03-20	$15.40	$15.67	$15.40	$15.60	$13.12	35,526
2018-03-19	$15.51	$15.51	$15.29	$15.37	$12.93	1,326
2018-03-16	$15.18	$15.66	$15.18	$15.44	$12.99	16,996
2018-03-15	$14.88	$14.88	$14.88	$14.88	$12.52	405
2018-03-14	$15.13	$15.13	$14.93	$14.93	$12.56	2,126
2018-03-13	$15.34	$15.34	$15.30	$15.30	$12.87	578
2018-03-12	$15.42	$15.42	$15.30	$15.30	$12.80	692
2018-03-09	$15.58	$15.58	$15.49	$15.50	$12.97	1,100
2018-03-08	$15.09	$15.42	$15.09	$15.40	$12.89	4,191
2018-03-07	$15.07	$15.07	$14.72	$14.80	$12.38	1,400
2018-03-06	$14.76	$14.84	$14.71	$14.71	$12.31	7,732
2018-03-05	$14.09	$14.62	$14.08	$14.47	$12.11	4,475
2018-03-02	$14.34	$14.34	$14.22	$14.22	$11.90	3,764
2018-03-01	$14.53	$14.68	$14.45	$14.68	$12.28	8,289
2018-02-28	$14.55	$14.55	$14.54	$14.54	$12.17	10,226
2018-02-27	$15.55	$15.55	$15.40	$15.43	$12.91	1,376
2018-02-26	$15.63	$15.71	$15.51	$15.64	$13.09	4,600
2018-02-23	$15.47	$15.47	$15.47	$15.47	$12.95	400
2018-02-22	$15.23	$15.33	$15.23	$15.33	$12.83	8,259
2018-02-21	$15.18	$15.28	$15.08	$15.08	$12.62	2,000
2018-02-20	$15.37	$15.37	$15.24	$15.24	$12.75	6,466
2018-02-16	$15.11	$15.44	$15.11	$15.36	$12.85	8,900
2018-02-15	$14.80	$15.31	$14.80	$15.26	$12.77	1,665
2018-02-14	$14.37	$14.74	$14.27	$14.74	$12.33	23,169
2018-02-13	$14.66	$14.68	$14.66	$14.68	$12.28	695
2018-02-12	$14.79	$14.79	$14.79	$14.79	$12.38	951
2018-02-09	$14.60	$14.60	$14.16	$14.55	$12.18	2,210
2018-02-08	$15.08	$15.10	$14.70	$14.70	$12.30	1,920
2018-02-07	$15.25	$15.32	$14.77	$14.77	$12.36	11,094
2018-02-06	$15.92	$15.93	$15.92	$15.93	$13.33	1,100
2018-02-05	$15.75	$15.75	$15.75	$15.75	$13.18	200
2018-02-02	$15.73	$15.73	$15.73	$15.73	$13.16	997
2018-02-01	$16.10	$16.10	$15.90	$15.93	$13.33	20,660
2018-01-31	$16.30	$16.30	$16.15	$16.16	$13.52	20,136
2018-01-30	$16.55	$16.55	$16.18	$16.28	$13.62	14,025
2018-01-29	$16.99	$17.10	$16.86	$17.10	$14.31	2,680
2018-01-26	$17.24	$17.26	$17.24	$17.26	$14.44	340
2018-01-25	$17.60	$17.60	$17.20	$17.20	$14.39	1,420
2018-01-24	$17.55	$17.67	$17.39	$17.67	$14.79	3,150
2018-01-23	$17.07	$17.38	$17.07	$17.38	$14.54	4,375
2018-01-22	$16.54	$16.91	$16.54	$16.91	$14.15	620
2018-01-19	$16.32	$16.55	$15.95	$16.55	$13.85	6,525
2018-01-18	$16.64	$16.64	$16.46	$16.46	$13.77	2,800
2018-01-17	$16.70	$16.72	$16.70	$16.72	$13.99	17,634
2018-01-16	$17.51	$17.51	$17.02	$17.02	$14.24	3,980
2018-01-12	$17.54	$17.56	$17.07	$17.41	$14.57	11,062
2018-01-11	$17.24	$17.94	$17.22	$17.74	$14.84	22,221
2018-01-10	$16.88	$16.88	$16.50	$16.58	$13.87	1,653
2018-01-09	$16.85	$16.85	$16.85	$16.85	$14.10	992
2018-01-08	$16.98	$16.98	$16.83	$16.83	$14.08	2,320
2018-01-05	$17.08	$17.55	$17.08	$17.08	$14.29	10,075
2018-01-04	$18.28	$18.29	$17.80	$17.80	$14.89	25,578
2018-01-03	$18.68	$18.68	$18.68	$18.68	$15.63	500
2018-01-02	$18.66	$18.73	$18.60	$18.73	$15.67	1,015
2017-12-29	$18.24	$18.24	$18.24	$18.24	$15.26	500
2017-12-28	$18.02	$18.02	$18.02	$18.02	$15.08	3,149
2017-12-27	$17.86	$18.02	$17.86	$18.02	$15.08	1,057
2017-12-26	$17.57	$17.57	$17.57	$17.57	$14.70	11
2017-12-22	$17.44	$17.64	$17.44	$17.57	$14.70	3,118
2017-12-21	$16.83	$17.48	$16.81	$17.48	$14.63	9,357
2017-12-20	$16.66	$16.66	$16.66	$16.66	$13.94	250
2017-12-19	$15.96	$15.97	$15.96	$15.97	$13.36	13,765
2017-12-18	$16.28	$16.30	$16.13	$16.13	$13.50	1,301
2017-12-15	$16.30	$16.31	$16.14	$16.15	$13.51	18,379
2017-12-14	$17.08	$17.08	$16.83	$16.83	$14.08	2,200
2017-12-13	$17.19	$17.28	$17.19	$17.28	$14.46	1,500
2017-12-12	$17.78	$17.79	$17.00	$17.00	$14.23	2,604
2017-12-11	$17.38	$17.38	$17.36	$17.36	$14.53	256
2017-12-08	$16.99	$17.06	$16.99	$17.05	$14.27	5,369
2017-12-07	$17.00	$17.00	$16.95	$16.98	$14.21	5,100
2017-12-06	$17.70	$17.73	$17.11	$17.11	$14.32	6,191
2017-12-05	$18.17	$18.17	$18.17	$18.17	$15.20	19
2017-12-04	$18.42	$18.42	$18.17	$18.17	$15.20	1,998
2017-12-01	$18.69	$18.74	$18.69	$18.73	$15.67	1,100
2017-11-30	$17.75	$17.75	$17.75	$17.75	$14.85	12,200
2017-11-29	$17.73	$18.04	$17.73	$17.75	$14.85	5,057
2017-11-28	$17.98	$18.03	$17.69	$17.69	$14.80	2,661
2017-11-27	$18.42	$18.42	$17.97	$17.97	$15.04	696
2017-11-24	$18.65	$18.73	$18.65	$18.73	$15.67	2,493
2017-11-22	$18.56	$18.67	$18.56	$18.67	$15.62	5,030
2017-11-21	$18.55	$18.60	$18.26	$18.26	$15.28	11,012
2017-11-20	$18.62	$18.63	$18.55	$18.63	$15.59	9,472
2017-11-17	$19.25	$19.25	$18.82	$18.82	$15.75	8,916
2017-11-16	$19.57	$19.57	$19.57	$19.57	$16.37	35
2017-11-15	$19.70	$19.70	$19.55	$19.57	$16.38	1,183
2017-11-14	$20.68	$20.68	$20.04	$20.10	$16.82	4,763
2017-11-13	$20.93	$20.93	$20.93	$20.93	$17.51	36,400
2017-11-10	$21.22	$21.23	$20.93	$20.93	$17.51	9,693
2017-11-09	$20.07	$21.32	$20.07	$21.32	$17.84	3,040
2017-11-08	$19.40	$19.53	$19.18	$19.53	$16.34	5,700
2017-11-07	$19.64	$19.64	$19.37	$19.37	$16.21	3,977
2017-11-06	$19.16	$19.58	$19.16	$19.58	$16.38	22,270
2017-11-03	$18.52	$18.56	$18.51	$18.51	$15.49	5,103
2017-11-02	$18.71	$18.75	$18.52	$18.64	$15.60	7,635
2017-11-01	$17.67	$18.65	$17.67	$18.45	$15.44	5,584
2017-10-31	$17.83	$18.22	$17.83	$18.16	$15.20	1,356
2017-10-30	$17.45	$17.46	$17.45	$17.46	$14.61	3,206
2017-10-27	$17.12	$17.12	$17.12	$17.12	$14.33	2,518
2017-10-26	$17.25	$17.25	$16.93	$16.93	$14.17	4,271
2017-10-25	$17.74	$17.74	$17.43	$17.55	$14.69	7,488
2017-10-24	$17.93	$17.93	$17.73	$17.73	$14.84	431
2017-10-23	$18.08	$18.08	$18.08	$18.08	$15.13	2,018
2017-10-20	$18.03	$18.05	$18.03	$18.04	$15.10	3,402
2017-10-19	$18.27	$18.27	$18.27	$18.27	$15.29	136
2017-10-18	$18.38	$18.38	$18.23	$18.24	$15.26	2,285
2017-10-17	$18.25	$18.25	$18.25	$18.25	$15.27	1,019
2017-10-16	$18.69	$18.69	$18.57	$18.57	$15.54	334
2017-10-13	$18.93	$18.93	$18.93	$18.93	$15.84	18,391
2017-10-12	$18.17	$18.93	$18.17	$18.93	$15.84	1,953
2017-10-11	$18.17	$18.34	$18.00	$18.27	$15.29	10,703
2017-10-10	$18.51	$18.61	$18.05	$18.05	$15.10	15,628
2017-10-09	$19.04	$19.04	$19.04	$19.04	$15.93	0
2017-10-06	$19.04	$19.04	$19.04	$19.04	$15.93	3,025
2017-10-05	$19.53	$19.63	$19.45	$19.45	$16.28	8,076
2017-10-04	$19.75	$19.75	$19.70	$19.70	$16.48	1,432
2017-10-03	$20.16	$20.21	$20.16	$20.21	$16.91	7,771
2017-10-02	$20.21	$20.32	$20.21	$20.28	$16.97	17,025
2017-09-29	$20.75	$20.75	$20.75	$20.75	$17.36	4,155
2017-09-28	$20.76	$20.76	$20.75	$20.75	$17.36	604
2017-09-27	$21.45	$21.45	$21.27	$21.30	$17.82	2,575
2017-09-26	$21.50	$21.57	$21.37	$21.57	$18.05	989
2017-09-25	$21.65	$21.65	$21.65	$21.65	$18.12	250
2017-09-22	$21.24	$21.24	$21.24	$21.24	$17.77	271
2017-09-21	$20.91	$20.91	$20.91	$20.91	$17.50	89
2017-09-20	$20.80	$20.91	$20.80	$20.91	$17.50	2,050
2017-09-19	$20.80	$20.80	$20.80	$20.80	$17.41	400
2017-09-18	$20.90	$20.90	$20.90	$20.90	$17.49	140
2017-09-15	$20.64	$20.90	$20.59	$20.90	$17.49	3,671
2017-09-14	$20.61	$20.70	$20.54	$20.54	$17.19	10,120
2017-09-13	$20.00	$20.36	$20.00	$20.36	$17.04	950
2017-09-12	$19.86	$19.94	$19.85	$19.92	$16.67	993
2017-09-11	$19.94	$20.00	$19.89	$19.89	$16.64	1,103
2017-09-08	$19.84	$19.84	$19.55	$19.56	$16.37	1,047
2017-09-07	$20.15	$20.15	$20.15	$20.15	$16.86	8,241
2017-09-06	$19.92	$20.47	$19.92	$20.36	$17.04	8,822
2017-09-05	$19.82	$19.82	$19.82	$19.82	$16.59	2,000
2017-09-01	$19.68	$19.85	$19.68	$19.82	$16.59	1,400
2017-08-31	$19.23	$19.57	$19.23	$19.57	$16.38	1,570
2017-08-30	$18.86	$18.86	$18.80	$18.80	$15.73	1,575
2017-08-29	$18.84	$19.09	$18.65	$19.04	$15.93	75,614
2017-08-28	$19.28	$19.28	$18.95	$19.01	$15.91	30,655
2017-08-25	$19.16	$19.29	$19.10	$19.27	$16.12	33,975
2017-08-24	$19.19	$19.19	$19.10	$19.10	$15.98	44,631
2017-08-23	$19.00	$19.30	$19.00	$19.30	$16.15	20,811
2017-08-22	$19.23	$19.26	$19.23	$19.26	$16.12	4,340
2017-08-21	$19.25	$19.25	$18.98	$19.25	$16.11	13,358
2017-08-18	$19.15	$19.30	$19.11	$19.30	$16.15	1,846
2017-08-17	$19.49	$19.49	$19.26	$19.26	$16.12	3,381
2017-08-16	$19.40	$19.40	$19.37	$19.39	$16.23	1,893
2017-08-15	$19.20	$19.39	$19.20	$19.35	$16.19	3,457
2017-08-14	$19.70	$19.70	$19.42	$19.42	$16.25	725
2017-08-11	$19.65	$19.67	$19.65	$19.67	$16.46	400
2017-08-10	$20.00	$20.00	$19.75	$19.76	$16.53	3,303
2017-08-09	$20.36	$20.36	$20.02	$20.02	$16.75	9,357
2017-08-08	$20.36	$20.57	$20.29	$20.29	$16.98	6,989
2017-08-07	$20.00	$20.00	$19.74	$19.74	$16.52	696
2017-08-04	$20.69	$20.69	$20.68	$20.68	$17.30	3,439
2017-08-03	$20.88	$20.88	$20.39	$20.39	$17.06	1,333
2017-08-02	$21.62	$21.62	$21.62	$21.62	$18.09	220
2017-08-01	$21.87	$21.97	$21.87	$21.97	$18.38	1,725
2017-07-31	$22.05	$22.05	$22.05	$22.05	$18.45	247
2017-07-28	$22.65	$22.67	$22.64	$22.67	$18.97	3,835
2017-07-27	$22.46	$22.46	$22.33	$22.39	$18.74	3,571
2017-07-26	$22.75	$22.89	$22.50	$22.50	$18.83	7,284
2017-07-25	$21.28	$22.12	$21.27	$22.12	$18.51	1,842
2017-07-24	$21.47	$21.53	$21.45	$21.53	$18.02	1,520
2017-07-21	$21.27	$21.42	$21.27	$21.42	$17.92	678
2017-07-20	$21.66	$21.78	$21.64	$21.78	$18.23	2,182
2017-07-19	$20.75	$20.75	$20.75	$20.75	$17.36	53
2017-07-18	$20.87	$20.87	$20.75	$20.75	$17.36	3,859
2017-07-17	$20.77	$20.77	$20.77	$20.77	$17.38	900
2017-07-14	$20.82	$20.98	$20.72	$20.98	$17.56	3,916
2017-07-13	$20.56	$20.72	$20.48	$20.72	$17.34	4,056
2017-07-12	$20.44	$20.71	$20.44	$20.71	$17.33	2,566
2017-07-11	$20.16	$20.32	$20.16	$20.25	$16.94	6,198
2017-07-10	$20.29	$20.29	$20.25	$20.25	$16.94	770
2017-07-07	$20.10	$20.15	$20.10	$20.15	$16.86	450
2017-07-06	$20.61	$20.61	$20.61	$20.61	$17.25	362
2017-07-05	$21.95	$21.95	$21.95	$21.95	$18.37	151
2017-07-03	$21.95	$21.95	$21.95	$21.95	$18.37	150
2017-06-30	$21.28	$21.70	$21.28	$21.51	$18.00	10,080
2017-06-29	$21.38	$21.38	$21.31	$21.31	$17.83	709
2017-06-28	$20.84	$21.10	$20.46	$20.97	$17.55	5,958
2017-06-27	$20.30	$20.65	$20.30	$20.56	$17.20	4,200
2017-06-26	$19.97	$20.13	$19.80	$20.13	$16.84	7,800
2017-06-23	$19.57	$19.93	$19.57	$19.93	$16.67	4,635
2017-06-22	$19.48	$19.51	$19.47	$19.51	$16.33	1,400
2017-06-21	$19.36	$19.36	$18.95	$18.99	$15.89	3,634
2017-06-20	$19.11	$19.38	$19.11	$19.33	$16.18	1,540
2017-06-19	$19.92	$19.92	$19.84	$19.84	$16.60	1,179
2017-06-16	$19.72	$20.00	$19.69	$20.00	$16.73	9,110
2017-06-15	$20.09	$20.09	$19.99	$20.00	$16.73	794
2017-06-14	$20.34	$20.34	$20.15	$20.19	$16.90	2,273
2017-06-13	$20.89	$20.94	$20.89	$20.94	$17.52	1,563
2017-06-12	$20.96	$20.96	$20.65	$20.76	$17.37	35,314
2017-06-09	$20.09	$20.46	$20.08	$20.38	$17.05	7,134
2017-06-08	$20.17	$20.17	$20.16	$20.16	$16.87	1,618
2017-06-07	$20.59	$20.64	$20.59	$20.64	$17.27	2,417
2017-06-06	$20.34	$20.40	$20.34	$20.40	$17.07	1,037
2017-06-05	$20.23	$20.23	$20.23	$20.23	$16.93	599
2017-06-02	$19.89	$20.02	$19.89	$20.02	$16.75	1,879
2017-06-01	$19.99	$20.22	$19.99	$20.22	$16.92	4,651
2017-05-31	$19.79	$19.84	$19.74	$19.74	$16.52	9,410
2017-05-30	$20.16	$20.16	$20.07	$20.09	$16.81	2,682
2017-05-26	$20.45	$20.45	$20.45	$20.45	$17.11	1,412
2017-05-25	$21.04	$21.13	$20.75	$20.75	$17.36	6,108
2017-05-24	$21.03	$21.14	$21.02	$21.14	$17.69	4,200
2017-05-23	$20.68	$20.79	$20.64	$20.76	$17.37	19,801
2017-05-22	$21.45	$21.45	$20.25	$20.25	$16.94	603
2017-05-19	$20.32	$20.75	$20.30	$20.75	$17.36	1,638
2017-05-18	$19.83	$19.92	$19.83	$19.92	$16.67	526
2017-05-17	$20.15	$20.16	$20.06	$20.06	$16.79	842
2017-05-16	$20.65	$20.72	$20.42	$20.42	$17.09	24,525
2017-05-15	$20.84	$20.84	$20.55	$20.55	$17.20	2,289
2017-05-12	$20.51	$20.52	$20.40	$20.50	$17.15	2,425
2017-05-11	$20.75	$20.75	$20.65	$20.65	$17.28	3,254
2017-05-10	$20.10	$20.79	$20.10	$20.79	$17.40	4,616
2017-05-09	$20.36	$20.36	$20.09	$20.09	$16.81	705
2017-05-08	$20.18	$20.19	$20.18	$20.19	$16.89	1,060
2017-05-05	$20.10	$20.27	$20.09	$20.23	$16.93	5,902
2017-05-04	$19.03	$19.03	$18.81	$18.81	$15.74	14,894
2017-05-03	$19.47	$19.48	$19.47	$19.48	$16.30	661
2017-05-02	$19.64	$19.64	$19.32	$19.42	$16.25	7,174
2017-05-01	$19.71	$19.97	$19.71	$19.89	$16.64	1,693
2017-04-28	$19.84	$19.84	$19.77	$19.77	$16.54	708
2017-04-27	$19.65	$19.91	$19.58	$19.91	$16.66	6,135
2017-04-26	$20.38	$20.47	$20.24	$20.24	$16.94	12,828
2017-04-25	$20.26	$20.32	$20.21	$20.32	$17.00	20,620
2017-04-24	$20.85	$20.85	$20.41	$20.41	$17.08	16,189
2017-04-21	$20.60	$20.82	$20.42	$20.82	$17.42	14,857
2017-04-20	$20.79	$20.79	$20.56	$20.59	$17.23	4,764
2017-04-19	$21.21	$21.21	$20.78	$20.90	$17.49	2,612
2017-04-18	$21.38	$21.51	$21.38	$21.51	$18.00	675
2017-04-17	$21.45	$21.45	$21.45	$21.45	$17.95	35
2017-04-13	$21.90	$21.90	$21.45	$21.45	$17.95	2,594
2017-04-12	$22.21	$22.21	$21.84	$21.95	$18.37	3,696
2017-04-11	$21.88	$22.11	$21.88	$22.11	$18.50	797
2017-04-10	$21.97	$21.97	$21.97	$21.97	$18.38	1,568
2017-04-07	$21.83	$21.83	$21.82	$21.82	$18.26	530
2017-04-06	$22.00	$22.00	$22.00	$22.00	$18.41	574
2017-04-05	$22.42	$22.42	$21.95	$21.95	$18.37	2,018
2017-04-04	$21.96	$22.10	$21.96	$22.10	$18.49	1,137
2017-04-03	$21.99	$21.99	$21.85	$21.85	$18.28	1,200
2017-03-31	$22.27	$22.27	$22.14	$22.22	$18.59	400
2017-03-30	$22.28	$22.55	$22.28	$22.55	$18.87	400
2017-03-29	$22.23	$22.42	$22.19	$22.42	$18.76	4,100
2017-03-28	$21.70	$21.90	$21.70	$21.90	$18.33	7,300
2017-03-27	$21.59	$21.59	$21.45	$21.45	$17.95	1,400
2017-03-24	$21.15	$21.22	$21.15	$21.22	$17.76	400
2017-03-23	$21.25	$21.63	$21.25	$21.37	$17.88	2,900
2017-03-22	$20.96	$21.20	$20.65	$21.20	$17.74	2,600
2017-03-21	$21.61	$21.61	$21.12	$21.12	$17.67	2,200
2017-03-20	$21.49	$21.49	$21.20	$21.35	$17.87	4,400
2017-03-17	$21.70	$21.76	$21.67	$21.67	$18.13	3,400
2017-03-16	$21.99	$21.99	$21.69	$21.69	$18.15	3,500
2017-03-15	$21.67	$21.67	$21.58	$21.63	$18.10	800
2017-03-14	$21.43	$21.55	$21.43	$21.55	$18.03	1,300
2017-03-13	$21.68	$21.68	$21.61	$21.61	$18.08	400
2017-03-10	$21.76	$21.89	$21.66	$21.66	$18.12	4,500
2017-03-09	$21.64	$21.74	$21.64	$21.74	$18.19	7,000
2017-03-08	$22.07	$22.08	$21.67	$21.67	$18.13	12,900
2017-03-07	$21.69	$21.69	$21.69	$21.69	$18.15	500
2017-03-06	$21.73	$21.85	$21.73	$21.80	$18.24	4,200
2017-03-03	$22.30	$22.30	$21.88	$21.88	$18.31	2,100
2017-03-02	$22.27	$22.27	$22.04	$22.24	$18.61	12,600
2017-03-01	$22.20	$22.58	$22.18	$22.58	$18.89	6,700
2017-02-28	$22.30	$22.30	$22.19	$22.19	$18.57	24,500
2017-02-27	$22.68	$22.68	$22.26	$22.30	$18.66	10,000
2017-02-24	$23.11	$23.11	$22.50	$22.55	$18.87	41,700
2017-02-23	$24.03	$24.07	$23.54	$23.56	$19.71	33,600
2017-02-22	$24.00	$24.00	$23.89	$23.89	$19.99	700
2017-02-21	$24.02	$24.12	$24.02	$24.05	$20.12	5,500
2017-02-17	$23.98	$24.22	$23.95	$24.22	$20.27	1,700
2017-02-16	$23.88	$23.88	$23.84	$23.84	$19.95	6,600
2017-02-15	$23.02	$23.84	$22.98	$23.84	$19.95	6,400
2017-02-14	$22.83	$22.83	$22.56	$22.56	$18.88	4,000
2017-02-13	$23.00	$23.10	$22.84	$23.10	$19.33	2,700
2017-02-10	$23.81	$23.81	$23.32	$23.32	$19.51	5,200
2017-02-09	$22.93	$23.05	$22.93	$22.93	$19.19	700
2017-02-08	$22.00	$22.70	$22.00	$22.57	$18.89	6,200
2017-02-07	$22.38	$22.39	$22.26	$22.26	$18.63	2,200
2017-02-06	$23.07	$23.09	$22.52	$22.75	$19.04	23,500
2017-02-03	$23.51	$23.51	$23.45	$23.45	$19.62	600
2017-02-02	$23.28	$23.50	$23.28	$23.49	$19.66	2,100
2017-02-01	$23.39	$23.39	$23.39	$23.39	$19.57	200
2017-01-31	$23.19	$23.20	$22.95	$23.18	$19.40	8,034
2017-01-30	$22.89	$23.04	$22.89	$23.04	$19.28	23,706
2017-01-27	$23.71	$23.76	$23.64	$23.75	$19.88	4,082
2017-01-26	$23.92	$23.93	$23.66	$23.66	$19.80	2,868
2017-01-25	$23.67	$23.68	$23.57	$23.61	$19.76	6,663
2017-01-24	$23.55	$23.60	$23.39	$23.54	$19.70	8,203
2017-01-23	$23.44	$23.44	$22.62	$23.05	$19.29	29,083
2017-01-20	$23.87	$23.94	$23.60	$23.62	$19.76	2,817
2017-01-19	$23.58	$23.58	$23.56	$23.56	$19.72	1,229
2017-01-18	$23.72	$23.72	$23.29	$23.29	$19.49	3,212
2017-01-17	$24.26	$24.36	$24.26	$24.36	$20.38	1,254
2017-01-13	$23.78	$24.15	$23.77	$24.15	$20.21	2,146
2017-01-12	$24.25	$24.25	$23.60	$23.61	$19.76	2,649
2017-01-11	$24.06	$24.08	$23.63	$23.63	$19.78	8,643
2017-01-10	$24.57	$24.57	$23.93	$23.93	$20.02	1,499
2017-01-09	$25.00	$25.15	$24.49	$24.52	$20.52	11,043
2017-01-06	$26.23	$26.23	$25.62	$25.62	$21.44	3,002
2017-01-05	$26.18	$26.18	$26.04	$26.04	$21.79	835
2017-01-04	$26.38	$26.38	$25.94	$26.19	$21.92	2,850
2017-01-03	$27.14	$27.16	$25.96	$26.09	$21.83	14,848
2016-12-30	$27.02	$27.02	$26.77	$26.77	$22.40	3,414
2016-12-29	$26.65	$26.74	$26.65	$26.74	$22.37	1,269
2016-12-28	$26.81	$26.81	$26.63	$26.65	$22.30	29,865
2016-12-27	$26.05	$26.35	$26.05	$26.05	$21.80	4,369
2016-12-23	$26.54	$26.54	$26.39	$26.39	$22.08	25,041
2016-12-22	$26.82	$26.82	$26.82	$26.82	$22.44	5,688
2016-12-21	$26.82	$26.82	$26.68	$26.68	$22.33	7,805
2016-12-20	$26.63	$26.63	$26.63	$26.63	$22.29	1,995
2016-12-19	$26.69	$26.69	$26.43	$26.51	$22.18	7,477
2016-12-16	$27.02	$27.16	$27.01	$27.04	$22.63	1,819
2016-12-15	$26.75	$26.82	$26.59	$26.81	$22.43	6,172
2016-12-14	$28.05	$28.14	$27.94	$27.94	$23.38	1,512
2016-12-13	$28.09	$28.50	$28.09	$28.29	$23.68	5,263
2016-12-12	$28.91	$28.91	$28.13	$28.13	$23.54	4,404
2016-12-09	$27.93	$27.93	$27.93	$27.93	$23.37	254
2016-12-08	$27.62	$27.89	$27.61	$27.89	$23.33	1,211
2016-12-07	$28.42	$28.47	$28.02	$28.02	$23.45	7,601
2016-12-06	$27.79	$27.79	$27.79	$27.79	$23.25	413
2016-12-05	$28.21	$28.35	$28.11	$28.12	$23.53	1,897
2016-12-02	$27.63	$27.68	$27.58	$27.58	$23.08	516
2016-12-01	$28.58	$28.58	$28.58	$28.58	$23.92	241
2016-11-30	$27.13	$27.55	$27.00	$27.00	$22.59	20,975
2016-11-29	$26.00	$26.15	$25.98	$26.15	$21.88	810
2016-11-28	$26.76	$26.89	$26.62	$26.62	$22.27	10,441
2016-11-25	$26.99	$27.05	$26.99	$27.05	$22.64	21,634
2016-11-23	$27.46	$27.46	$27.46	$27.46	$22.98	0
2016-11-22	$27.74	$27.74	$27.26	$27.46	$22.98	929
2016-11-21	$27.49	$27.49	$27.49	$27.49	$23.00	13,026
2016-11-18	$26.14	$26.14	$26.14	$26.14	$21.87	543
2016-11-17	$26.49	$26.49	$26.07	$26.07	$21.81	492
2016-11-16	$26.25	$26.25	$26.25	$26.25	$21.96	237
2016-11-15	$26.51	$26.97	$26.49	$26.70	$22.34	4,747
2016-11-14	$24.99	$25.61	$24.99	$25.45	$21.29	1,090
2016-11-11	$25.08	$25.38	$25.03	$25.03	$20.94	2,096
2016-11-10	$25.66	$25.66	$25.66	$25.66	$21.47	1,220
2016-11-09	$25.26	$25.67	$25.26	$25.67	$21.48	599
2016-11-08	$25.50	$25.50	$25.50	$25.50	$21.34	316
2016-11-07	$25.57	$25.57	$25.57	$25.57	$21.40	313
2016-11-04	$25.06	$25.32	$24.93	$25.32	$21.19	7,706
2016-11-03	$25.91	$25.91	$25.36	$25.36	$21.22	1,373
2016-11-02	$26.34	$26.34	$25.81	$25.85	$21.63	3,482
2016-11-01	$26.24	$26.24	$26.24	$26.24	$21.96	4,881
2016-10-31	$26.19	$26.30	$26.14	$26.15	$21.88	7,430
2016-10-28	$26.63	$26.63	$26.11	$26.24	$21.96	1,834
2016-10-27	$27.01	$27.01	$27.01	$27.01	$22.60	231
2016-10-26	$27.24	$27.24	$26.70	$26.72	$22.36	3,809
2016-10-25	$27.93	$27.93	$27.47	$27.47	$22.99	2,732
2016-10-24	$28.30	$28.30	$28.10	$28.13	$23.54	2,730
2016-10-21	$29.54	$29.54	$28.89	$29.00	$24.27	2,737
2016-10-20	$28.02	$28.02	$27.54	$27.54	$23.04	462
2016-10-19	$28.50	$28.50	$28.26	$28.34	$23.71	1,456
2016-10-18	$27.91	$27.91	$27.91	$27.91	$23.35	500
2016-10-17	$27.68	$27.91	$27.68	$27.91	$23.35	1,322
2016-10-14	$27.67	$27.68	$27.67	$27.68	$23.16	426
2016-10-13	$26.84	$27.55	$26.84	$27.55	$23.05	5,968
2016-10-12	$26.97	$27.03	$26.97	$27.03	$22.62	2,228
2016-10-11	$28.15	$28.15	$27.49	$27.64	$23.13	1,599
2016-10-10	$27.64	$27.64	$27.60	$27.60	$23.10	6,816
2016-10-07	$27.68	$27.77	$27.68	$27.77	$23.24	377
2016-10-06	$28.26	$28.26	$28.26	$28.26	$23.65	19
2016-10-05	$28.40	$28.40	$28.23	$28.26	$23.65	1,245
2016-10-04	$27.61	$27.61	$27.61	$27.61	$23.10	200
2016-10-03	$27.44	$27.73	$27.44	$27.73	$23.21	6,793
2016-09-30	$27.20	$27.20	$27.16	$27.16	$22.73	5,469
2016-09-29	$27.68	$27.85	$27.17	$27.20	$22.76	1,870
2016-09-28	$25.87	$27.24	$25.45	$27.24	$22.80	2,997
2016-09-27	$25.99	$25.99	$25.72	$25.72	$21.52	345
2016-09-26	$26.81	$26.81	$26.53	$26.53	$22.20	440
2016-09-23	$27.18	$27.18	$26.75	$26.75	$22.38	300
2016-09-22	$27.92	$28.14	$27.49	$27.49	$23.00	1,029
2016-09-21	$26.81	$26.81	$26.81	$26.81	$22.44	242
2016-09-20	$26.35	$26.43	$26.35	$26.35	$22.05	2,200
2016-09-19	$26.40	$26.70	$26.40	$26.42	$22.11	2,831
2016-09-16	$25.93	$26.52	$25.93	$26.52	$22.19	2,171
2016-09-15	$26.90	$27.22	$26.90	$27.22	$22.78	1,346
2016-09-14	$26.84	$26.84	$26.84	$26.84	$22.46	200
2016-09-13	$28.00	$28.00	$27.02	$27.02	$22.61	1,250
2016-09-12	$28.24	$28.24	$28.08	$28.08	$23.50	1,076
2016-09-09	$28.34	$28.34	$28.34	$28.34	$23.71	1,500
2016-09-08	$29.14	$29.14	$29.14	$29.14	$24.38	744
2016-09-07	$28.85	$28.85	$28.69	$28.69	$24.01	6,950
2016-09-06	$28.90	$29.00	$28.90	$28.91	$24.19	2,037
2016-09-02	$28.36	$28.45	$28.33	$28.33	$23.71	5,066
2016-09-01	$28.08	$28.13	$27.91	$28.02	$23.45	1,392
2016-08-31	$28.28	$28.28	$27.83	$27.83	$23.29	40,196
2016-08-30	$27.58	$28.13	$27.58	$28.13	$23.54	6,061
2016-08-29	$27.31	$27.77	$27.31	$27.77	$23.24	1,220
2016-08-26	$27.08	$27.08	$27.08	$27.08	$22.66	315
2016-08-25	$27.16	$27.37	$27.16	$27.37	$22.90	4,257
2016-08-24	$27.35	$27.35	$27.13	$27.13	$22.70	675
2016-08-23	$26.92	$27.48	$26.92	$27.31	$22.86	7,366
2016-08-22	$26.91	$26.91	$26.91	$26.91	$22.52	600
2016-08-19	$27.32	$27.32	$27.13	$27.13	$22.70	2,440
2016-08-18	$27.50	$27.61	$27.32	$27.32	$22.86	700
2016-08-17	$27.00	$27.32	$26.99	$27.32	$22.86	1,031
2016-08-16	$27.00	$27.00	$27.00	$27.00	$22.59	250
2016-08-15	$27.09	$27.21	$27.09	$27.21	$22.77	834
2016-08-12	$26.61	$26.61	$26.61	$26.61	$22.27	200
2016-08-11	$26.48	$26.68	$26.48	$26.68	$22.33	700
2016-08-10	$26.40	$26.40	$26.09	$26.09	$21.83	1,556
2016-08-09	$26.43	$26.43	$26.17	$26.17	$21.90	1,004
2016-08-08	$26.44	$26.81	$26.44	$26.65	$22.30	2,076
2016-08-05	$26.15	$26.15	$26.13	$26.13	$21.86	381
2016-08-04	$25.92	$26.54	$25.92	$26.54	$22.21	2,305
2016-08-03	$24.76	$24.94	$24.76	$24.94	$20.87	584
2016-08-02	$24.75	$24.76	$24.57	$24.76	$20.72	1,568
2016-08-01	$25.44	$25.44	$25.44	$25.44	$21.28	19
2016-07-29	$24.97	$25.44	$24.85	$25.44	$21.28	1,125
2016-07-28	$24.74	$24.74	$24.74	$24.74	$20.71	600
2016-07-27	$24.73	$24.79	$24.67	$24.79	$20.75	1,134
2016-07-26	$24.79	$24.80	$24.75	$24.76	$20.72	3,097
2016-07-25	$25.40	$25.40	$24.90	$24.90	$20.84	540
2016-07-22	$25.83	$25.83	$25.63	$25.63	$21.45	2,124
2016-07-21	$26.25	$26.25	$25.82	$25.82	$21.61	2,215
2016-07-20	$25.84	$26.10	$25.80	$26.02	$21.77	6,476
2016-07-19	$26.16	$26.17	$25.93	$26.16	$21.89	6,429
2016-07-18	$26.17	$26.50	$26.17	$26.50	$22.17	1,101
2016-07-15	$26.59	$26.59	$26.41	$26.41	$22.10	5,456
2016-07-14	$26.53	$26.67	$26.47	$26.47	$22.15	2,279
2016-07-13	$25.63	$25.72	$25.63	$25.70	$21.51	1,570
2016-07-12	$25.80	$26.10	$25.80	$26.10	$21.84	426
2016-07-11	$25.55	$25.55	$25.47	$25.54	$21.38	2,049
2016-07-08	$26.17	$26.17	$25.76	$25.93	$21.70	1,060
2016-07-07	$26.22	$26.25	$25.72	$25.78	$21.57	3,459
2016-07-06	$25.86	$25.99	$25.86	$25.99	$21.75	1,453
2016-07-05	$26.26	$26.43	$26.26	$26.43	$22.12	2,180
2016-07-01	$25.16	$25.17	$25.16	$25.17	$21.06	608
2016-06-30	$25.03	$25.03	$25.03	$25.03	$20.95	71
2016-06-29	$25.03	$25.03	$25.03	$25.03	$20.95	126
2016-06-28	$24.23	$24.38	$24.01	$24.28	$20.32	1,815
2016-06-27	$23.54	$23.66	$23.50	$23.66	$19.80	7,031
2016-06-24	$24.69	$24.75	$24.69	$24.75	$20.71	1,459
2016-06-23	$24.79	$25.65	$24.79	$25.65	$21.46	7,187
2016-06-22	$24.43	$24.61	$24.32	$24.61	$20.59	4,214
2016-06-21	$24.70	$24.71	$24.70	$24.71	$20.68	1,404
2016-06-20	$24.60	$24.66	$24.48	$24.48	$20.49	1,453
2016-06-17	$24.15	$24.34	$24.02	$24.02	$20.10	3,177
2016-06-16	$23.27	$23.43	$23.27	$23.43	$19.61	1,072
2016-06-15	$23.97	$24.19	$23.88	$24.19	$20.24	2,708
2016-06-14	$24.13	$24.30	$24.13	$24.26	$20.30	3,768
2016-06-13	$24.54	$24.54	$24.42	$24.42	$20.43	3,700
2016-06-10	$25.95	$25.95	$25.95	$25.95	$21.72	91
2016-06-09	$26.10	$26.18	$25.88	$25.95	$21.72	693
2016-06-08	$26.68	$26.68	$26.29	$26.29	$22.00	6,687
2016-06-07	$26.29	$26.29	$26.28	$26.28	$21.99	4,115
2016-06-06	$25.44	$25.62	$25.40	$25.62	$21.44	7,781
2016-06-03	$24.59	$24.91	$24.59	$24.91	$20.85	1,398
2016-06-02	$24.05	$24.25	$24.05	$24.25	$20.29	641
2016-06-01	$23.67	$23.82	$23.67	$23.82	$19.93	331
2016-05-31	$23.84	$23.85	$23.81	$23.81	$19.93	13,070
2016-05-27	$24.03	$24.03	$23.73	$23.73	$19.86	4,590
2016-05-26	$23.67	$23.97	$23.67	$23.82	$19.93	1,580
2016-05-25	$23.82	$23.82	$23.72	$23.72	$19.85	8,277
2016-05-24	$23.12	$23.45	$23.03	$23.03	$19.27	19,677
2016-05-23	$22.33	$22.33	$22.33	$22.33	$18.69	435
2016-05-20	$23.59	$23.59	$23.28	$23.28	$19.48	3,179
2016-05-19	$23.37	$23.37	$23.37	$23.37	$19.55	122
2016-05-18	$24.10	$24.10	$23.33	$23.33	$19.52	1,840
2016-05-17	$24.60	$24.60	$24.60	$24.60	$20.58	4,200
2016-05-16	$24.16	$24.29	$24.16	$24.29	$20.33	19,453
2016-05-13	$23.98	$23.98	$23.96	$23.96	$20.05	388
2016-05-12	$23.72	$24.13	$23.72	$24.13	$20.19	442
2016-05-11	$23.70	$23.70	$23.70	$23.70	$19.83	405
2016-05-10	$22.72	$23.01	$22.68	$22.68	$18.98	1,805
2016-05-09	$23.12	$23.12	$22.90	$22.90	$19.16	1,971
2016-05-06	$23.16	$23.30	$23.16	$23.30	$19.49	450
2016-05-05	$22.21	$23.18	$22.21	$23.09	$19.32	3,578
2016-05-04	$21.41	$21.41	$20.90	$21.18	$17.72	4,346
2016-05-03	$21.84	$21.84	$21.56	$21.56	$18.04	1,762
2016-05-02	$23.00	$23.00	$22.71	$22.71	$19.01	48,105
2016-04-29	$23.01	$23.01	$22.63	$22.70	$19.00	3,668
2016-04-28	$22.80	$23.16	$22.70	$22.70	$19.00	668
2016-04-27	$23.03	$23.05	$22.75	$22.89	$19.15	1,185
2016-04-26	$22.39	$22.75	$22.39	$22.64	$18.95	4,869
2016-04-25	$22.56	$22.76	$22.54	$22.67	$18.97	1,354
2016-04-22	$23.00	$23.37	$23.00	$23.29	$19.49	7,058
2016-04-21	$22.57	$22.57	$22.37	$22.37	$18.72	3,750
2016-04-20	$22.48	$22.59	$22.12	$22.12	$18.51	6,307
2016-04-19	$21.87	$22.20	$21.87	$22.20	$18.58	4,669
2016-04-18	$21.11	$21.41	$21.05	$21.05	$17.61	1,270
2016-04-15	$20.11	$20.54	$20.11	$20.54	$17.19	2,566
2016-04-14	$20.85	$20.93	$20.85	$20.93	$17.51	16,664
2016-04-13	$21.94	$21.97	$21.87	$21.90	$18.33	1,290
2016-04-12	$20.99	$21.76	$20.99	$21.50	$17.99	3,282
2016-04-11	$20.25	$20.25	$20.10	$20.10	$16.82	1,315
2016-04-08	$19.10	$19.10	$19.10	$19.10	$15.98	1,166
2016-04-07	$19.46	$19.51	$19.10	$19.10	$15.98	1,229
2016-04-06	$19.40	$19.90	$19.40	$19.89	$16.64	2,231
2016-04-05	$18.90	$19.13	$18.84	$18.87	$15.79	1,199
2016-04-04	$19.95	$19.95	$18.95	$18.95	$15.86	2,095
2016-04-01	$20.44	$20.44	$20.12	$20.22	$16.92	1,413
2016-03-31	$21.26	$21.26	$21.04	$21.06	$17.62	7,857
2016-03-30	$21.42	$21.52	$20.99	$21.12	$17.68	20,406
2016-03-29	$20.92	$21.22	$20.88	$21.06	$17.62	1,907
2016-03-28	$20.53	$20.83	$20.49	$20.83	$17.43	2,082
2016-03-24	$19.92	$20.68	$19.92	$20.68	$17.30	1,596
2016-03-23	$21.63	$21.63	$20.55	$20.55	$17.20	1,806
2016-03-22	$22.02	$22.07	$21.83	$21.83	$18.27	39,257
2016-03-21	$21.78	$22.06	$21.78	$22.06	$18.46	2,092
2016-03-18	$21.81	$21.81	$21.67	$21.78	$18.23	1,803
2016-03-17	$21.66	$21.93	$21.66	$21.74	$18.19	3,350
2016-03-16	$20.79	$21.24	$20.79	$21.24	$17.77	1,205
2016-03-15	$20.39	$20.62	$20.35	$20.62	$17.26	5,765
2016-03-14	$21.20	$21.27	$21.20	$21.27	$17.79	465
2016-03-11	$22.44	$22.56	$21.90	$21.90	$18.33	80,516
2016-03-10	$21.48	$21.92	$21.48	$21.92	$18.34	3,270
2016-03-09	$21.80	$22.19	$21.55	$21.90	$18.32	3,476
2016-03-08	$22.09	$22.09	$21.99	$22.03	$18.43	568
2016-03-07	$21.16	$22.01	$21.16	$21.81	$18.25	2,187
2016-03-04	$20.14	$20.25	$20.11	$20.11	$16.83	4,407
2016-03-03	$19.95	$19.95	$19.69	$19.69	$16.48	912
2016-03-02	$19.47	$19.47	$19.47	$19.47	$16.29	22
2016-03-01	$18.48	$19.47	$18.48	$19.47	$16.29	8,110
2016-02-29	$18.10	$18.40	$18.10	$18.40	$15.40	47,553
2016-02-26	$18.46	$18.46	$18.24	$18.26	$15.28	7,187
2016-02-25	$18.43	$18.46	$18.10	$18.46	$15.44	2,573
2016-02-24	$17.82	$18.52	$17.75	$18.52	$15.50	2,473
2016-02-23	$18.56	$18.56	$18.36	$18.39	$15.39	1,448
2016-02-22	$19.94	$19.94	$19.62	$19.62	$16.42	5,400
2016-02-19	$19.42	$19.42	$19.42	$19.42	$16.25	160
2016-02-18	$19.59	$19.59	$19.33	$19.42	$16.25	6,920
2016-02-17	$18.60	$19.68	$18.60	$19.52	$16.33	2,846
2016-02-16	$18.81	$18.81	$18.10	$18.10	$15.15	5,748
2016-02-12	$18.55	$18.55	$18.38	$18.38	$15.38	2,923
2016-02-11	$18.04	$18.22	$17.79	$18.22	$15.25	4,847
2016-02-10	$18.82	$18.82	$18.37	$18.37	$15.37	6,193
2016-02-09	$19.31	$19.31	$19.00	$19.03	$15.92	32,328
2016-02-08	$19.38	$19.91	$19.36	$19.67	$16.46	7,977
2016-02-05	$19.05	$19.83	$19.05	$19.83	$16.59	967
2016-02-04	$19.85	$19.85	$19.29	$19.42	$16.25	2,438
2016-02-03	$18.56	$19.04	$18.56	$19.04	$15.93	2,170
2016-02-02	$18.45	$18.48	$18.45	$18.48	$15.46	2,869
2016-02-01	$19.40	$19.40	$19.13	$19.13	$16.01	1,105
2016-01-29	$19.77	$19.94	$19.34	$19.91	$16.66	1,118
2016-01-28	$20.00	$20.01	$19.75	$20.01	$16.74	3,560
2016-01-27	$18.94	$19.75	$18.77	$19.21	$16.08	7,307
2016-01-26	$18.04	$18.94	$18.04	$18.94	$15.85	3,362
2016-01-25	$17.40	$17.45	$17.18	$17.45	$14.60	2,179
2016-01-22	$18.33	$18.40	$17.65	$18.40	$15.40	3,647
2016-01-21	$17.36	$17.82	$17.26	$17.39	$14.55	1,610
2016-01-20	$14.91	$16.04	$14.49	$16.04	$13.42	17,110
2016-01-19	$15.39	$15.71	$15.39	$15.65	$13.10	6,175
2016-01-15	$15.98	$15.98	$15.17	$15.29	$12.80	1,987
2016-01-14	$15.55	$16.51	$15.55	$16.51	$13.82	8,633
2016-01-13	$15.89	$15.89	$15.31	$15.41	$12.90	4,819
2016-01-12	$15.89	$15.89	$14.93	$15.34	$12.83	24,028
2016-01-11	$15.68	$15.96	$15.59	$15.88	$13.29	3,543
2016-01-08	$15.49	$16.15	$15.49	$16.14	$13.51	16,586
2016-01-07	$15.80	$16.33	$15.80	$16.06	$13.43	11,085
2016-01-06	$16.41	$16.43	$16.33	$16.33	$13.66	1,411
2016-01-05	$16.48	$16.61	$16.48	$16.61	$13.90	975
2016-01-04	$16.42	$16.42	$15.68	$16.16	$13.52	3,101
2015-12-31	$16.04	$16.21	$15.99	$16.18	$13.54	4,933
2015-12-30	$15.89	$15.89	$15.76	$15.82	$13.24	1,871
2015-12-29	$16.45	$16.47	$15.99	$16.38	$13.71	13,389
2015-12-28	$16.00	$16.00	$15.95	$15.95	$13.35	2,778
2015-12-24	$16.50	$16.50	$16.10	$16.21	$13.57	798
2015-12-23	$15.91	$16.35	$15.75	$16.34	$13.67	8,813
2015-12-22	$15.72	$15.72	$15.37	$15.40	$12.89	29,798
2015-12-21	$15.46	$15.78	$15.44	$15.69	$13.13	5,420
2015-12-18	$15.43	$15.57	$15.43	$15.45	$12.93	18,507
2015-12-17	$15.24	$15.37	$14.91	$15.23	$12.75	12,538
2015-12-16	$15.51	$15.62	$15.42	$15.55	$13.02	14,479
2015-12-15	$16.03	$16.03	$15.22	$15.52	$12.98	12,592
2015-12-14	$15.88	$15.88	$15.45	$15.45	$12.93	2,512
2015-12-11	$16.74	$16.74	$15.89	$15.89	$13.30	7,551
2015-12-10	$17.05	$17.58	$16.98	$17.45	$14.60	15,523
2015-12-09	$17.36	$17.56	$16.67	$17.02	$14.24	9,798
2015-12-08	$16.62	$16.89	$16.62	$16.72	$13.99	6,821
2015-12-07	$18.15	$18.15	$16.70	$16.83	$14.08	4,321
2015-12-04	$18.57	$18.71	$18.45	$18.49	$15.47	8,469
2015-12-03	$18.41	$18.75	$18.37	$18.72	$15.67	7,655
2015-12-02	$18.76	$18.78	$18.19	$18.27	$15.29	8,894
2015-12-01	$19.02	$19.31	$19.02	$19.20	$16.07	9,008
2015-11-30	$19.10	$19.10	$18.82	$18.87	$15.79	6,451
2015-11-27	$18.84	$18.84	$18.64	$18.65	$15.61	3,239
2015-11-25	$19.06	$19.42	$19.04	$19.17	$16.05	7,328
2015-11-24	$19.44	$19.44	$19.03	$19.34	$16.18	8,874
2015-11-23	$18.70	$19.04	$18.70	$18.87	$15.79	2,696
2015-11-20	$20.07	$20.07	$18.84	$18.84	$15.76	9,570
2015-11-19	$19.94	$20.06	$19.81	$20.06	$16.79	8,433
2015-11-18	$20.15	$20.15	$19.73	$19.93	$16.68	5,671
2015-11-17	$20.04	$20.49	$20.01	$20.06	$16.79	9,942
2015-11-16	$19.93	$20.37	$19.89	$20.31	$17.00	8,148
2015-11-13	$19.13	$19.89	$19.13	$19.78	$16.55	5,356
2015-11-12	$19.57	$19.63	$19.20	$19.20	$16.07	3,214
2015-11-11	$20.24	$20.24	$19.50	$19.63	$16.43	9,138
2015-11-10	$20.37	$20.37	$20.17	$20.29	$16.98	39,681
2015-11-09	$20.26	$20.42	$20.17	$20.39	$17.06	4,683
2015-11-06	$20.27	$20.39	$20.27	$20.29	$16.98	9,419
2015-11-05	$20.96	$21.07	$20.85	$21.01	$17.58	21,215
2015-11-04	$22.08	$22.09	$21.37	$21.58	$18.06	3,925
2015-11-03	$21.20	$22.30	$20.93	$22.28	$18.65	15,048
2015-11-02	$20.54	$20.54	$20.37	$20.52	$17.17	3,953
2015-10-30	$20.40	$20.79	$20.40	$20.73	$17.35	4,448
2015-10-29	$21.09	$21.20	$20.94	$20.98	$17.56	3,216
2015-10-28	$21.22	$21.22	$20.83	$20.94	$17.52	7,698
2015-10-27	$20.56	$20.76	$20.50	$20.51	$17.16	6,945
2015-10-26	$21.75	$21.75	$21.39	$21.39	$17.90	2,329
2015-10-23	$21.96	$21.96	$21.30	$21.30	$17.83	645
2015-10-22	$22.35	$22.50	$21.90	$21.90	$18.33	52,628
2015-10-21	$22.71	$22.71	$21.99	$22.09	$18.48	6,292
2015-10-20	$22.94	$23.48	$22.88	$22.88	$19.15	13,939
2015-10-19	$23.31	$23.31	$22.90	$22.90	$19.16	2,517
2015-10-16	$24.38	$24.38	$24.30	$24.30	$20.33	2,142
2015-10-15	$25.74	$25.74	$25.37	$25.60	$21.42	965
2015-10-14	$26.16	$26.62	$26.16	$26.62	$22.27	1,620
2015-10-13	$25.50	$26.62	$25.50	$26.62	$22.27	3,533
2015-10-12	$27.74	$27.74	$26.00	$26.00	$21.76	433
2015-10-09	$26.99	$26.99	$26.83	$26.83	$22.45	901
2015-10-08	$27.06	$27.06	$27.06	$27.06	$22.65	297
2015-10-07	$26.85	$26.96	$26.73	$26.73	$22.37	2,716
2015-10-06	$25.58	$26.05	$25.58	$26.05	$21.80	1,366
2015-10-05	$25.71	$25.78	$25.51	$25.51	$21.35	3,008
2015-10-02	$23.50	$23.82	$23.22	$23.82	$19.93	8,258
2015-10-01	$23.85	$23.85	$23.48	$23.48	$19.65	369
2015-09-30	$22.97	$22.97	$22.45	$22.69	$18.99	2,971
2015-09-29	$22.74	$23.01	$22.61	$22.61	$18.92	4,513
2015-09-28	$22.88	$22.93	$22.61	$22.61	$18.92	3,055
2015-09-25	$23.02	$23.04	$22.98	$23.02	$19.26	0
2015-09-24	$23.02	$23.04	$22.98	$23.02	$19.26	5,381
2015-09-23	$23.83	$23.83	$23.40	$23.40	$19.58	24,570
2015-09-22	$23.81	$23.81	$23.55	$23.55	$19.71	773
2015-09-21	$24.63	$24.63	$24.18	$24.18	$20.23	3,285
2015-09-18	$25.71	$25.71	$25.44	$25.44	$21.29	1,950
2015-09-17	$25.99	$26.24	$25.81	$25.81	$21.60	2,250
2015-09-16	$24.83	$24.88	$24.83	$24.88	$20.82	402
2015-09-15	$23.41	$23.63	$23.41	$23.63	$19.77	917
2015-09-14	$23.10	$23.17	$23.10	$23.16	$19.38	1,878
2015-09-11	$23.32	$23.39	$23.27	$23.27	$19.47	1,318
2015-09-10	$23.77	$24.13	$23.77	$24.04	$20.12	1,537
2015-09-09	$24.84	$24.84	$23.76	$23.76	$19.88	5,230
2015-09-08	$24.36	$24.95	$24.36	$24.59	$20.58	4,411
2015-09-04	$24.44	$24.44	$24.30	$24.38	$20.40	1,520
2015-09-03	$24.87	$24.87	$24.49	$24.54	$20.53	1,396
2015-09-02	$23.89	$24.09	$23.69	$24.09	$20.16	25,150
2015-09-01	$24.85	$24.88	$24.29	$24.29	$20.32	30,665
2015-08-31	$24.24	$25.29	$24.24	$25.25	$21.12	19,818
2015-08-28	$24.21	$24.54	$24.21	$24.23	$20.28	2,441
2015-08-27	$23.93	$23.93	$23.38	$23.38	$19.57	687
2015-08-26	$22.26	$22.26	$21.97	$22.26	$18.63	2,367
2015-08-25	$22.46	$22.46	$21.95	$21.95	$18.37	468
2015-08-24	$19.23	$22.08	$19.23	$21.58	$18.06	8,682
2015-08-21	$22.81	$22.98	$22.50	$22.50	$18.83	2,217
2015-08-20	$23.55	$23.55	$22.99	$23.16	$19.38	5,520
2015-08-19	$24.06	$24.06	$23.41	$23.41	$19.59	500
2015-08-18	$24.25	$24.79	$24.25	$24.79	$20.74	4,500
2015-08-17	$24.68	$24.85	$24.39	$24.39	$20.41	10,502
2015-08-14	$25.33	$25.35	$25.22	$25.27	$21.15	9,417
2015-08-13	$25.20	$25.25	$25.06	$25.13	$21.03	2,290
2015-08-12	$25.32	$25.87	$25.32	$25.87	$21.65	6,637

Tourmaline Oil Corp (TRMLF) News Headlines

Recent Tourmaline Oil Corp (TRMLF) News

Similar Companies to Tourmaline Oil Corp (TRMLF) in the None Industry

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

Tourmaline Oil Corp (TRMLF) Exchange: PINK