Willdan Group Inc (WLDN) Stock Profile

Data as of May 2, 2025

$38.52 ($0.21) 0.55%

Willdan Group Inc - Daily Information

Click for more stock information on Willdan Group Inc.

Daily Information	Data
Date	May 2, 2025
Open	$38.04
Previous Close	$38.52
High	$39.24
Low	$37.73
Adjusted Open	$38.04
Previous Adjusted Close	$38.52
Adjusted High	$39.24
Adjusted Low	$37.73

Invest in Willdan Group Inc (WLDN)

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

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

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

Key People Willdan Group Inc

Employee	Position
Thomas D. Brisbin	Chairman & Chief Executive Officer
Michael A. Bieber	President
Daniel Chow	Chief Operating Officer
Creighton Kim Early	VP, Chief Financial & Accounting Officer
C. Adam Procell	Chief Strategy Officer
Paul Whitelaw	Senior Vice President-Business Development
Al Kaschalk	Vice President-Investor Relations
Paul Salm	Vice President-Human Resources
Kate M. Nguyen	Secretary
Micah Chen	General Counsel
Debra G. Coy	Independent Director
Cynthia A. Downes	Independent Director
Raymond W. Holdsworth	Independent Director
Douglas James McEachern	Independent Director
Steven A. Cohen	Lead Independent Director
Mohammed Shahidehpour	Independent Director
Dennis V. McGinn	Independent Director
Keith W. Renken	Independent Director

Company Profile Willdan Group Inc

Exchange: NASDAQ

IPO Date: Nov. 21, 2006

Employees: 1,188

Sector: Industrials

Industry: Engineering & Construction

Website: Willdan Group Inc Website

Address: 8182 E Kaiser Blvd, Anaheim, CA 92808

Historical Stock Data for Willdan Group Inc (WLDN)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-11	$38.04	$39.24	$37.73	$38.52	$38.52	60,908
2025-04-10	$38.36	$39.31	$37.33	$38.31	$38.31	89,589
2025-04-09	$36.43	$40.17	$36.43	$39.04	$39.04	146,970
2025-04-08	$39.25	$39.49	$36.50	$36.96	$36.96	122,805
2025-04-07	$37.42	$39.69	$36.46	$38.36	$38.36	252,524
2025-04-04	$39.52	$40.12	$38.10	$38.70	$38.70	179,541
2025-04-03	$39.97	$40.68	$39.50	$40.38	$40.38	201,343
2025-04-02	$40.39	$41.19	$40.00	$40.77	$40.77	101,986
2025-04-01	$41.15	$41.30	$40.33	$40.83	$40.83	141,875
2025-03-31	$40.44	$41.00	$40.10	$40.72	$40.72	249,839
2025-03-28	$41.19	$41.33	$40.59	$40.97	$40.97	76,911
2025-03-27	$41.63	$42.26	$40.65	$41.28	$41.28	93,484
2025-03-26	$41.95	$42.19	$41.38	$41.65	$41.65	85,402
2025-03-25	$42.47	$43.01	$41.63	$41.73	$41.73	85,094
2025-03-24	$42.14	$42.83	$42.00	$42.53	$42.53	130,482
2025-03-21	$42.75	$43.34	$41.65	$41.96	$41.96	323,258
2025-03-20	$42.70	$43.27	$42.47	$43.06	$43.06	154,685
2025-03-19	$41.94	$43.12	$41.94	$42.83	$42.83	203,762
2025-03-18	$41.19	$42.00	$40.81	$41.92	$41.92	163,373
2025-03-17	$40.36	$41.64	$40.25	$41.53	$41.53	125,181
2025-03-14	$40.10	$40.54	$39.41	$40.36	$40.36	132,026
2025-03-13	$39.80	$40.65	$39.37	$39.97	$39.97	104,675
2025-03-12	$39.96	$40.20	$38.93	$39.85	$39.85	204,951
2025-03-11	$40.51	$40.98	$39.91	$40.11	$40.11	233,337
2025-03-10	$40.30	$41.64	$39.99	$40.30	$40.30	377,052
2025-03-07	$36.00	$42.25	$34.99	$41.80	$41.80	606,255
2025-03-06	$31.17	$33.13	$31.17	$32.22	$32.22	253,589
2025-03-05	$30.79	$31.39	$30.75	$31.12	$31.12	146,298
2025-03-04	$31.09	$31.42	$30.43	$30.88	$30.88	131,792
2025-03-03	$32.80	$32.95	$31.39	$31.48	$31.48	128,835
2025-02-28	$32.59	$33.42	$32.10	$32.70	$32.70	93,627
2025-02-27	$32.98	$33.12	$32.33	$32.70	$32.70	86,030
2025-02-26	$32.52	$33.46	$32.51	$33.04	$33.04	100,062
2025-02-25	$32.17	$32.81	$31.85	$32.61	$32.61	105,220
2025-02-24	$32.49	$32.49	$32.07	$32.08	$32.08	71,711
2025-02-21	$33.13	$33.13	$31.81	$32.21	$32.21	126,725
2025-02-20	$32.98	$33.35	$32.66	$32.70	$32.70	99,828
2025-02-19	$33.38	$33.46	$33.07	$33.20	$33.20	112,736
2025-02-18	$34.50	$34.99	$33.62	$33.80	$33.80	155,574
2025-02-14	$34.92	$35.00	$34.07	$34.28	$34.28	63,572
2025-02-13	$34.72	$34.95	$34.00	$34.74	$34.74	86,403
2025-02-12	$34.13	$34.70	$33.96	$34.48	$34.48	78,812
2025-02-11	$35.79	$35.79	$34.86	$34.90	$34.90	91,294
2025-02-10	$34.46	$35.61	$33.52	$35.52	$35.52	202,580
2025-02-07	$35.62	$35.66	$33.45	$34.34	$34.34	239,511
2025-02-06	$35.48	$36.00	$35.18	$35.85	$35.85	122,668
2025-02-05	$35.05	$35.92	$35.01	$35.20	$35.20	204,249
2025-02-04	$34.86	$35.54	$34.80	$35.06	$35.06	110,947
2025-02-03	$34.84	$35.32	$34.75	$35.11	$35.11	111,191
2025-01-31	$36.35	$36.59	$34.87	$35.35	$35.35	223,454
2025-01-30	$37.32	$37.39	$36.30	$36.40	$36.40	93,936
2025-01-29	$37.48	$37.82	$36.38	$36.86	$36.86	76,949
2025-01-28	$37.21	$37.79	$36.93	$37.44	$37.44	88,547
2025-01-27	$37.87	$38.14	$37.00	$37.32	$37.32	100,149
2025-01-24	$37.75	$38.23	$37.63	$38.23	$38.23	61,638
2025-01-23	$37.82	$38.20	$37.57	$37.81	$37.81	71,099
2025-01-22	$38.76	$38.99	$38.05	$38.23	$38.23	94,725
2025-01-21	$38.39	$38.93	$38.24	$38.77	$38.77	101,105
2025-01-17	$38.33	$38.44	$37.82	$38.09	$38.09	53,779
2025-01-16	$37.56	$38.18	$37.22	$37.99	$37.99	76,440
2025-01-15	$37.34	$37.89	$37.00	$37.75	$37.75	105,036
2025-01-14	$36.04	$36.66	$35.62	$36.42	$36.42	93,805
2025-01-13	$34.99	$35.91	$34.73	$35.88	$35.88	118,033
2025-01-10	$36.00	$36.12	$35.06	$35.45	$35.45	112,328
2025-01-08	$37.03	$37.56	$36.03	$36.60	$36.60	70,989
2025-01-07	$38.29	$38.49	$36.57	$37.13	$37.13	112,011
2025-01-06	$38.56	$39.09	$37.95	$38.19	$38.19	125,589
2025-01-03	$37.54	$38.58	$37.49	$38.58	$38.58	147,281
2025-01-02	$38.65	$38.88	$37.58	$37.68	$37.68	110,242
2024-12-31	$38.69	$39.13	$37.74	$38.09	$38.09	251,052
2024-12-30	$37.94	$38.46	$37.45	$38.36	$38.36	139,146
2024-12-27	$38.76	$38.92	$37.50	$38.41	$38.41	112,745
2024-12-26	$38.22	$39.23	$38.01	$38.76	$38.76	94,038
2024-12-24	$38.31	$38.63	$37.88	$38.42	$38.42	55,914
2024-12-23	$38.27	$38.62	$37.63	$38.47	$38.47	130,748
2024-12-20	$38.00	$39.35	$37.67	$38.77	$38.77	229,090
2024-12-19	$38.45	$39.00	$38.19	$38.51	$38.51	141,106
2024-12-18	$40.63	$41.12	$38.39	$38.76	$38.76	146,352
2024-12-17	$40.91	$41.20	$40.05	$40.40	$40.40	120,584
2024-12-16	$41.11	$42.24	$40.80	$41.64	$41.64	119,771
2024-12-13	$41.54	$41.70	$40.62	$40.81	$40.81	140,229
2024-12-12	$42.44	$42.53	$41.47	$41.58	$41.58	99,605
2024-12-11	$42.90	$43.42	$42.05	$42.52	$42.52	108,114
2024-12-10	$42.49	$43.13	$42.13	$42.87	$42.87	84,741
2024-12-09	$43.93	$43.96	$42.25	$42.64	$42.64	122,335
2024-12-06	$43.67	$44.00	$43.00	$43.42	$43.42	76,694
2024-12-05	$43.66	$44.78	$43.26	$43.38	$43.38	112,036
2024-12-04	$43.11	$43.77	$42.77	$43.68	$43.68	139,587
2024-12-03	$43.65	$44.33	$42.81	$43.11	$43.11	100,701
2024-12-02	$43.75	$43.87	$42.21	$43.39	$43.39	113,537
2024-11-29	$43.25	$44.09	$42.87	$43.71	$43.71	77,992
2024-11-27	$43.50	$43.80	$42.29	$43.18	$43.18	94,347
2024-11-26	$42.58	$43.62	$42.43	$43.12	$43.12	70,130
2024-11-25	$42.82	$44.39	$42.66	$43.01	$43.01	155,727
2024-11-22	$41.97	$42.87	$41.88	$42.66	$42.66	129,783
2024-11-21	$41.83	$42.59	$41.52	$41.78	$41.78	102,540
2024-11-20	$42.41	$42.69	$41.30	$41.76	$41.76	92,624
2024-11-19	$41.35	$42.45	$41.10	$42.37	$42.37	127,042
2024-11-18	$41.72	$42.35	$41.13	$41.61	$41.61	130,397
2024-11-15	$42.76	$42.76	$40.64	$41.64	$41.64	159,669
2024-11-14	$43.85	$44.03	$42.01	$42.44	$42.44	203,219
2024-11-13	$45.75	$46.16	$43.73	$43.83	$43.83	179,398
2024-11-12	$46.00	$47.33	$45.40	$45.62	$45.62	178,921
2024-11-11	$44.37	$46.64	$44.20	$46.02	$46.02	302,156
2024-11-08	$43.44	$44.02	$43.30	$43.79	$43.79	237,809
2024-11-07	$44.11	$44.18	$43.04	$43.36	$43.36	220,625
2024-11-06	$46.02	$46.46	$43.47	$43.67	$43.67	194,731
2024-11-05	$44.62	$45.03	$43.05	$43.41	$43.41	254,539
2024-11-04	$44.00	$45.71	$42.50	$44.79	$44.79	293,636
2024-11-01	$49.81	$50.00	$43.13	$43.68	$43.68	403,715
2024-10-31	$47.98	$47.98	$46.75	$47.31	$47.31	194,351
2024-10-30	$47.25	$48.26	$47.10	$47.70	$47.70	144,200
2024-10-29	$46.00	$47.69	$45.91	$47.51	$47.51	185,580
2024-10-28	$45.75	$46.90	$45.49	$46.28	$46.28	183,125
2024-10-25	$44.59	$45.57	$44.42	$45.34	$45.34	169,748
2024-10-24	$44.66	$44.79	$44.19	$44.24	$44.24	149,319
2024-10-23	$44.98	$45.34	$44.11	$44.45	$44.45	87,036
2024-10-22	$45.43	$45.72	$44.88	$45.31	$45.31	86,067
2024-10-21	$46.00	$46.13	$44.77	$45.39	$45.39	130,596
2024-10-18	$46.32	$46.64	$45.91	$46.08	$46.08	168,067
2024-10-17	$45.70	$46.02	$45.09	$46.00	$46.00	152,163
2024-10-16	$45.40	$45.92	$45.31	$45.76	$45.76	195,937
2024-10-15	$43.93	$45.62	$43.73	$45.22	$45.22	215,692
2024-10-14	$43.15	$44.08	$42.75	$43.94	$43.94	328,050
2024-10-11	$42.74	$43.44	$42.61	$43.18	$43.18	422,083
2024-10-10	$44.12	$44.24	$42.38	$42.80	$42.80	334,793
2024-10-09	$43.50	$44.48	$43.32	$44.28	$44.28	258,117
2024-10-08	$43.54	$44.62	$43.02	$43.59	$43.59	271,752
2024-10-07	$42.93	$45.25	$42.80	$43.50	$43.50	316,699
2024-10-04	$41.91	$42.30	$41.23	$41.77	$41.77	199,409
2024-10-03	$42.07	$42.70	$41.35	$41.64	$41.64	195,378
2024-10-02	$41.01	$42.08	$40.58	$42.07	$42.07	144,124
2024-10-01	$41.00	$41.16	$40.21	$41.01	$41.01	104,406
2024-09-30	$40.88	$41.20	$40.42	$40.95	$40.95	240,624
2024-09-27	$40.98	$41.40	$40.43	$40.88	$40.88	100,170
2024-09-26	$40.35	$41.30	$40.00	$40.79	$40.79	264,318
2024-09-25	$40.31	$40.34	$39.69	$39.85	$39.85	202,908
2024-09-24	$40.51	$40.80	$40.19	$40.31	$40.31	161,421
2024-09-23	$40.70	$41.12	$40.17	$40.29	$40.29	133,383
2024-09-20	$40.43	$41.36	$40.24	$40.26	$40.26	324,923
2024-09-19	$39.88	$41.55	$39.16	$41.12	$41.12	243,050
2024-09-18	$39.19	$39.65	$38.28	$38.53	$38.53	56,964
2024-09-17	$39.30	$39.66	$38.84	$39.05	$39.05	68,583
2024-09-16	$38.22	$39.01	$38.18	$38.97	$38.97	117,586
2024-09-13	$37.59	$38.49	$37.59	$38.07	$38.07	91,513
2024-09-12	$37.14	$37.56	$37.03	$37.48	$37.48	63,344
2024-09-11	$37.43	$37.93	$36.10	$37.14	$37.14	91,567
2024-09-10	$37.42	$37.56	$37.01	$37.50	$37.50	84,698
2024-09-09	$37.78	$38.19	$37.16	$37.18	$37.18	69,986
2024-09-06	$38.78	$39.20	$37.40	$37.59	$37.59	92,670
2024-09-05	$38.52	$39.23	$38.26	$38.90	$38.90	167,292
2024-09-04	$38.26	$38.65	$37.83	$38.32	$38.32	107,560
2024-09-03	$38.49	$38.71	$37.67	$38.03	$38.03	159,829
2024-08-30	$38.69	$38.87	$37.86	$38.11	$38.11	78,523
2024-08-29	$38.30	$38.80	$37.97	$38.74	$38.74	66,827
2024-08-28	$38.57	$39.05	$37.93	$37.93	$37.93	121,236
2024-08-27	$39.35	$39.51	$38.28	$38.80	$38.80	120,520
2024-08-26	$39.77	$40.51	$39.25	$39.50	$39.50	145,870
2024-08-23	$36.63	$39.55	$36.63	$39.26	$39.26	395,771
2024-08-22	$36.98	$37.03	$36.12	$36.32	$36.32	45,517
2024-08-21	$37.13	$37.13	$36.33	$36.86	$36.86	92,225
2024-08-20	$37.35	$37.46	$36.47	$36.80	$36.80	117,060
2024-08-19	$37.30	$37.55	$36.71	$37.36	$37.36	145,016
2024-08-16	$35.83	$38.50	$35.83	$37.38	$37.38	469,270
2024-08-15	$35.81	$36.96	$35.45	$36.14	$36.14	312,343
2024-08-14	$36.22	$36.36	$35.32	$35.45	$35.45	158,465
2024-08-13	$36.13	$36.28	$35.65	$36.00	$36.00	124,098
2024-08-12	$36.07	$36.60	$35.32	$35.68	$35.68	191,277
2024-08-09	$36.15	$36.68	$35.50	$35.84	$35.84	100,088
2024-08-08	$36.35	$36.73	$35.84	$36.04	$36.04	113,607
2024-08-07	$36.46	$37.40	$35.91	$36.24	$36.24	160,977
2024-08-06	$36.43	$36.91	$35.95	$36.35	$36.35	172,755
2024-08-05	$36.35	$36.37	$34.12	$36.24	$36.24	146,697
2024-08-02	$35.75	$38.25	$35.12	$37.00	$37.00	345,264
2024-08-01	$33.85	$34.30	$31.68	$33.18	$33.18	129,981
2024-07-31	$33.20	$34.29	$32.79	$33.88	$33.88	187,213
2024-07-30	$33.77	$33.97	$32.84	$32.97	$32.97	86,545
2024-07-29	$33.67	$33.97	$33.13	$33.52	$33.52	65,404
2024-07-26	$34.46	$34.75	$33.29	$33.78	$33.78	42,714
2024-07-25	$33.22	$34.11	$33.22	$33.82	$33.82	70,835
2024-07-24	$33.57	$33.95	$32.97	$33.20	$33.20	60,525
2024-07-23	$33.06	$34.13	$33.06	$33.79	$33.79	68,959
2024-07-22	$32.59	$33.40	$32.32	$33.40	$33.40	48,446
2024-07-19	$32.66	$32.87	$32.44	$32.50	$32.50	43,782
2024-07-18	$33.14	$33.61	$32.16	$32.60	$32.60	37,945
2024-07-17	$33.69	$34.14	$33.17	$33.41	$33.41	77,796
2024-07-16	$34.28	$34.69	$33.61	$34.16	$34.16	151,017
2024-07-15	$32.71	$34.02	$32.69	$33.58	$33.58	73,151
2024-07-12	$32.62	$32.82	$32.03	$32.55	$32.55	49,634
2024-07-11	$31.71	$32.30	$31.25	$32.02	$32.02	68,059
2024-07-10	$30.00	$30.85	$29.56	$30.77	$30.77	70,005
2024-07-09	$29.67	$30.08	$29.67	$29.96	$29.96	243,431
2024-07-08	$29.61	$30.20	$29.58	$29.79	$29.79	77,302
2024-07-05	$29.17	$29.54	$28.97	$29.53	$29.53	74,690
2024-07-03	$29.40	$29.87	$28.98	$29.37	$29.37	47,882
2024-07-02	$28.95	$29.64	$28.72	$29.40	$29.40	99,008
2024-07-01	$28.85	$29.18	$28.57	$29.09	$29.09	112,485
2024-06-28	$28.56	$28.94	$28.21	$28.85	$28.85	212,485
2024-06-27	$28.08	$28.39	$28.00	$28.35	$28.35	61,268
2024-06-26	$27.67	$28.03	$27.19	$27.86	$27.86	46,275
2024-06-25	$28.16	$28.59	$27.81	$27.94	$27.94	41,336
2024-06-24	$28.20	$28.64	$27.99	$28.36	$28.36	45,545
2024-06-21	$28.13	$28.31	$27.89	$28.27	$28.27	89,936
2024-06-20	$29.25	$29.39	$27.71	$28.09	$28.09	66,409
2024-06-18	$29.76	$30.10	$29.38	$29.45	$29.45	48,814
2024-06-17	$29.00	$29.73	$28.97	$29.60	$29.60	50,774
2024-06-14	$30.13	$30.15	$29.26	$29.48	$29.48	45,532
2024-06-13	$31.00	$31.00	$30.15	$30.47	$30.47	58,109
2024-06-12	$31.25	$31.64	$30.64	$31.14	$31.14	73,382
2024-06-11	$30.40	$30.51	$29.29	$30.29	$30.29	68,709
2024-06-10	$31.05	$31.33	$30.60	$30.67	$30.67	72,828
2024-06-07	$31.30	$31.63	$31.29	$31.41	$31.41	43,826
2024-06-06	$32.26	$32.65	$31.52	$31.65	$31.65	48,696
2024-06-05	$31.32	$32.55	$31.16	$32.53	$32.53	78,639
2024-06-04	$31.82	$31.97	$31.09	$31.19	$31.19	69,218
2024-06-03	$32.58	$32.67	$31.95	$32.00	$32.00	54,974
2024-05-31	$32.93	$33.29	$32.16	$32.48	$32.48	46,167
2024-05-30	$31.42	$32.75	$31.38	$32.69	$32.69	102,948
2024-05-29	$31.46	$31.57	$31.02	$31.08	$31.08	42,832
2024-05-28	$32.02	$32.25	$31.52	$31.98	$31.98	69,741
2024-05-24	$31.45	$31.90	$31.27	$31.84	$31.84	47,684
2024-05-23	$31.23	$31.59	$30.77	$31.32	$31.32	80,724
2024-05-22	$32.11	$32.16	$31.43	$31.51	$31.51	58,560
2024-05-21	$31.93	$32.13	$31.66	$32.11	$32.11	37,493
2024-05-20	$31.80	$32.22	$31.79	$32.04	$32.04	82,258
2024-05-17	$31.48	$32.14	$31.10	$31.80	$31.80	71,261
2024-05-16	$32.00	$32.17	$31.59	$31.74	$31.74	49,997
2024-05-15	$32.51	$32.75	$31.98	$32.00	$32.00	76,422
2024-05-14	$32.28	$32.55	$31.65	$32.15	$32.15	49,697
2024-05-13	$32.70	$32.76	$31.71	$31.85	$31.85	72,496
2024-05-10	$34.60	$34.81	$32.52	$32.60	$32.60	114,287
2024-05-09	$33.02	$34.50	$32.96	$34.40	$34.40	193,215
2024-05-08	$32.78	$33.33	$32.54	$33.10	$33.10	55,650
2024-05-07	$33.08	$33.50	$32.87	$33.08	$33.08	81,159
2024-05-06	$32.00	$33.30	$31.69	$32.82	$32.82	149,429
2024-05-03	$30.05	$32.66	$30.02	$31.29	$31.29	253,821
2024-05-02	$28.68	$28.98	$28.26	$28.48	$28.48	93,970
2024-05-01	$28.28	$29.45	$28.28	$28.66	$28.66	182,883
2024-04-30	$28.27	$28.58	$28.01	$28.19	$28.19	43,863
2024-04-29	$28.50	$28.82	$28.20	$28.65	$28.65	93,056
2024-04-26	$27.50	$28.49	$27.49	$28.30	$28.30	59,884
2024-04-25	$27.44	$27.63	$26.79	$27.41	$27.41	85,453
2024-04-24	$27.85	$28.17	$27.58	$27.95	$27.95	36,649
2024-04-23	$27.33	$28.25	$27.33	$28.00	$28.00	41,554
2024-04-22	$26.79	$27.61	$26.58	$27.17	$27.17	39,834
2024-04-19	$26.59	$27.22	$26.40	$26.85	$26.85	40,592
2024-04-18	$27.50	$27.53	$26.53	$26.71	$26.71	42,466
2024-04-17	$26.92	$27.02	$25.91	$26.85	$26.85	96,269
2024-04-16	$26.85	$27.38	$26.53	$26.55	$26.55	59,331
2024-04-15	$27.27	$27.39	$26.45	$26.87	$26.87	36,590
2024-04-12	$27.42	$27.75	$26.87	$27.22	$27.22	40,231
2024-04-11	$26.99	$27.79	$26.91	$27.72	$27.72	47,429
2024-04-10	$27.39	$27.70	$26.78	$27.10	$27.10	51,656
2024-04-09	$28.02	$28.31	$27.79	$28.17	$28.17	64,143
2024-04-08	$28.07	$28.60	$27.66	$27.86	$27.86	106,038
2024-04-05	$27.88	$28.49	$27.55	$28.06	$28.06	35,398
2024-04-04	$29.17	$29.17	$27.93	$28.25	$28.25	58,936
2024-04-03	$28.56	$29.13	$28.56	$28.80	$28.80	57,096
2024-04-02	$28.95	$29.01	$28.04	$28.56	$28.56	64,162
2024-04-01	$29.43	$29.43	$28.40	$29.24	$29.24	101,103
2024-03-28	$29.20	$29.50	$28.70	$28.99	$28.99	148,214
2024-03-27	$29.60	$29.81	$28.98	$29.20	$29.20	90,461
2024-03-26	$30.10	$30.46	$29.27	$29.28	$29.28	79,707
2024-03-25	$28.12	$30.25	$27.88	$30.10	$30.10	103,164
2024-03-22	$28.33	$28.60	$27.32	$27.70	$27.70	35,764
2024-03-21	$27.62	$28.25	$27.62	$28.14	$28.14	63,071
2024-03-20	$27.64	$27.94	$27.33	$27.55	$27.55	86,333
2024-03-19	$27.43	$28.15	$27.39	$27.52	$27.52	51,086
2024-03-18	$27.80	$28.53	$27.31	$27.39	$27.39	92,142
2024-03-15	$27.31	$28.00	$27.05	$27.68	$27.68	111,256
2024-03-14	$27.00	$27.95	$26.58	$27.57	$27.57	60,365
2024-03-13	$25.98	$27.00	$25.61	$26.90	$26.90	86,869
2024-03-12	$25.30	$26.25	$24.77	$26.14	$26.14	59,461
2024-03-11	$24.42	$25.48	$24.21	$25.06	$25.06	160,765
2024-03-08	$24.35	$26.60	$23.83	$24.68	$24.68	245,472
2024-03-07	$20.07	$20.11	$19.70	$19.85	$19.85	18,757
2024-03-06	$20.46	$20.46	$19.87	$19.91	$19.91	13,125
2024-03-05	$20.31	$20.41	$19.80	$20.28	$20.28	11,646
2024-03-04	$20.30	$20.60	$20.17	$20.19	$20.19	15,134
2024-03-01	$20.53	$20.84	$20.23	$20.25	$20.25	13,222
2024-02-29	$20.60	$20.96	$20.34	$20.88	$20.88	16,601
2024-02-28	$20.25	$20.68	$20.06	$20.18	$20.18	15,510
2024-02-27	$20.99	$21.52	$20.19	$20.50	$20.50	27,595
2024-02-26	$20.19	$21.19	$20.19	$20.93	$20.93	13,443
2024-02-23	$20.56	$20.75	$20.42	$20.42	$20.42	13,328
2024-02-22	$20.61	$20.84	$20.48	$20.69	$20.69	13,892
2024-02-21	$20.67	$21.00	$20.40	$20.70	$20.70	16,253
2024-02-20	$20.85	$21.03	$20.65	$20.83	$20.83	16,048
2024-02-16	$21.64	$21.90	$21.03	$21.26	$21.26	43,966
2024-02-15	$21.50	$21.99	$21.03	$21.91	$21.91	23,488
2024-02-14	$19.92	$21.41	$19.62	$21.39	$21.39	46,599
2024-02-13	$19.74	$20.42	$19.38	$19.45	$19.45	72,397
2024-02-12	$20.27	$20.76	$20.00	$20.57	$20.57	28,336
2024-02-09	$19.60	$19.66	$18.94	$19.66	$19.66	26,660
2024-02-08	$19.30	$19.92	$18.92	$19.64	$19.64	19,120
2024-02-07	$19.48	$19.88	$18.78	$19.17	$19.17	94,844
2024-02-06	$18.83	$19.55	$18.83	$19.55	$19.55	26,992
2024-02-05	$18.78	$19.05	$18.55	$18.85	$18.85	21,437
2024-02-02	$19.09	$19.61	$18.37	$19.12	$19.12	21,089
2024-02-01	$19.14	$19.59	$18.78	$19.48	$19.48	26,976
2024-01-31	$19.55	$19.83	$19.03	$19.14	$19.14	36,437
2024-01-30	$20.06	$20.06	$19.37	$19.45	$19.45	22,382
2024-01-29	$19.59	$20.26	$19.57	$20.26	$20.26	13,478
2024-01-26	$20.49	$20.49	$19.57	$19.70	$19.70	16,122
2024-01-25	$20.12	$20.30	$19.77	$20.29	$20.29	28,953
2024-01-24	$20.01	$20.01	$19.29	$19.71	$19.71	20,915
2024-01-23	$19.89	$19.91	$19.43	$19.82	$19.82	18,049
2024-01-22	$18.72	$19.70	$18.49	$19.66	$19.66	39,828
2024-01-19	$19.09	$19.09	$18.50	$18.70	$18.70	23,310
2024-01-18	$18.30	$19.32	$18.15	$18.99	$18.99	45,052
2024-01-17	$17.50	$18.52	$17.50	$18.28	$18.28	51,648
2024-01-16	$17.99	$18.23	$17.23	$17.92	$17.92	62,844
2024-01-12	$18.82	$18.82	$17.45	$17.94	$17.94	70,817
2024-01-11	$19.28	$19.88	$18.33	$18.50	$18.50	70,153
2024-01-10	$19.24	$19.64	$19.20	$19.40	$19.40	52,778
2024-01-09	$19.45	$19.87	$19.38	$19.42	$19.42	23,727
2024-01-08	$19.48	$20.24	$19.06	$19.93	$19.93	32,520
2024-01-05	$19.73	$20.03	$19.50	$19.68	$19.68	52,615
2024-01-04	$20.11	$20.25	$19.77	$19.98	$19.98	29,133
2024-01-03	$20.58	$21.34	$20.00	$20.15	$20.15	29,602
2024-01-02	$21.40	$21.83	$20.88	$21.34	$21.34	25,723
2023-12-29	$22.15	$22.15	$21.42	$21.50	$21.50	15,364
2023-12-28	$22.45	$23.01	$22.04	$22.15	$22.15	25,869
2023-12-27	$22.26	$23.00	$22.16	$22.74	$22.74	28,756
2023-12-26	$21.48	$22.20	$21.31	$22.13	$22.13	16,960
2023-12-22	$21.58	$22.36	$21.40	$21.69	$21.69	30,707
2023-12-21	$21.44	$21.68	$21.01	$21.17	$21.17	43,193
2023-12-20	$20.75	$21.93	$20.59	$20.74	$20.74	48,818
2023-12-19	$20.31	$21.33	$19.85	$20.95	$20.95	37,425
2023-12-18	$20.10	$20.87	$19.98	$20.16	$20.16	41,141
2023-12-15	$21.41	$21.41	$19.55	$20.10	$20.10	90,677
2023-12-14	$20.99	$21.52	$20.79	$21.08	$21.08	43,985
2023-12-13	$20.15	$20.79	$19.38	$20.75	$20.75	38,157
2023-12-12	$20.36	$20.55	$19.33	$20.04	$20.04	33,306
2023-12-11	$20.76	$21.00	$20.24	$20.53	$20.53	24,788
2023-12-08	$20.75	$21.00	$20.35	$20.95	$20.95	9,908
2023-12-07	$20.32	$20.90	$19.70	$20.80	$20.80	15,958
2023-12-06	$20.83	$20.97	$20.21	$20.39	$20.39	32,599
2023-12-05	$20.86	$21.00	$20.45	$20.78	$20.78	15,057
2023-12-04	$20.54	$21.00	$20.51	$20.89	$20.89	17,612
2023-12-01	$20.00	$20.93	$19.97	$20.75	$20.75	17,088
2023-11-30	$19.97	$20.24	$19.61	$20.00	$20.00	35,844
2023-11-29	$19.61	$20.12	$19.50	$19.62	$19.62	17,674
2023-11-28	$19.76	$19.90	$19.29	$19.40	$19.40	9,687
2023-11-27	$20.40	$20.40	$19.73	$19.96	$19.96	34,694
2023-11-24	$20.00	$20.38	$19.93	$20.26	$20.26	5,279
2023-11-22	$20.11	$20.23	$20.02	$20.16	$20.16	7,075
2023-11-21	$20.00	$20.16	$19.41	$19.85	$19.85	25,578
2023-11-20	$20.91	$20.91	$19.93	$20.22	$20.22	17,952
2023-11-17	$20.73	$21.51	$20.67	$20.91	$20.91	33,775
2023-11-16	$21.19	$21.19	$19.92	$20.37	$20.37	23,665
2023-11-15	$20.77	$21.60	$20.51	$21.01	$21.01	31,391
2023-11-14	$19.04	$21.24	$18.88	$21.00	$21.00	45,982
2023-11-13	$18.34	$19.16	$18.10	$18.79	$18.79	17,159
2023-11-10	$18.91	$19.15	$18.41	$19.00	$19.00	15,687
2023-11-09	$19.18	$19.36	$18.46	$18.60	$18.60	22,810
2023-11-08	$19.31	$19.89	$18.04	$19.10	$19.10	26,112
2023-11-07	$19.62	$19.62	$18.50	$18.96	$18.96	20,014
2023-11-06	$19.48	$19.48	$18.70	$18.98	$18.98	15,947
2023-11-03	$17.52	$19.66	$17.27	$19.35	$19.35	51,707
2023-11-02	$17.40	$17.76	$17.13	$17.40	$17.40	24,962
2023-11-01	$17.35	$17.60	$17.17	$17.27	$17.27	33,693
2023-10-31	$17.40	$17.64	$17.40	$17.64	$17.64	12,159
2023-10-30	$17.50	$17.94	$17.18	$17.92	$17.92	15,000
2023-10-27	$18.04	$18.04	$17.09	$17.18	$17.18	14,137
2023-10-26	$17.90	$18.12	$17.60	$17.88	$17.88	9,145
2023-10-25	$18.20	$18.20	$17.63	$17.69	$17.69	21,872
2023-10-24	$18.20	$18.45	$17.91	$18.20	$18.20	22,306
2023-10-23	$18.17	$18.93	$18.07	$18.21	$18.21	25,178
2023-10-20	$19.10	$19.12	$18.47	$18.60	$18.60	22,497
2023-10-19	$19.55	$19.75	$19.01	$19.10	$19.10	17,139
2023-10-18	$19.90	$19.91	$19.25	$19.35	$19.35	24,699
2023-10-17	$19.77	$20.54	$19.77	$20.27	$20.27	20,770
2023-10-16	$19.74	$20.65	$19.54	$19.80	$19.80	38,434
2023-10-13	$20.03	$20.58	$19.41	$19.59	$19.59	32,686
2023-10-12	$20.65	$20.90	$20.06	$20.14	$20.14	28,449
2023-10-11	$20.50	$21.08	$20.35	$20.58	$20.58	30,742
2023-10-10	$20.40	$21.15	$20.02	$20.54	$20.54	42,058
2023-10-09	$19.48	$21.12	$19.48	$20.46	$20.46	16,007
2023-10-06	$19.94	$19.95	$19.23	$19.76	$19.76	22,289
2023-10-05	$19.68	$19.68	$19.11	$19.28	$19.28	35,555
2023-10-04	$19.75	$19.85	$19.00	$19.30	$19.30	47,735
2023-10-03	$19.96	$20.31	$19.75	$19.75	$19.75	9,111
2023-10-02	$20.03	$20.31	$19.92	$20.19	$20.19	21,457
2023-09-29	$19.37	$20.89	$19.37	$20.43	$20.43	44,967
2023-09-28	$19.92	$20.00	$19.56	$19.90	$19.90	13,165
2023-09-27	$20.09	$20.85	$19.85	$19.95	$19.95	19,259
2023-09-26	$20.56	$21.04	$19.23	$19.53	$19.53	48,151
2023-09-25	$20.86	$21.65	$20.47	$20.90	$20.90	41,877
2023-09-22	$20.57	$20.70	$20.10	$20.51	$20.51	27,662
2023-09-21	$20.51	$20.67	$20.00	$20.39	$20.39	16,061
2023-09-20	$20.38	$21.21	$20.38	$20.65	$20.65	17,022
2023-09-19	$20.14	$20.62	$20.11	$20.56	$20.56	19,364
2023-09-18	$21.29	$21.29	$20.20	$20.36	$20.36	22,010
2023-09-15	$21.25	$21.41	$20.56	$20.69	$20.69	63,134
2023-09-14	$21.32	$21.53	$20.94	$21.24	$21.24	27,915
2023-09-13	$20.26	$21.15	$20.17	$21.08	$21.08	44,981
2023-09-12	$20.85	$20.85	$20.03	$20.15	$20.15	32,663
2023-09-11	$21.74	$21.74	$20.85	$21.03	$21.03	16,740
2023-09-08	$21.08	$21.87	$20.69	$21.37	$21.37	24,613
2023-09-07	$21.31	$21.51	$20.72	$20.85	$20.85	50,411
2023-09-06	$23.28	$23.30	$21.15	$21.47	$21.47	74,986
2023-09-05	$24.31	$24.31	$23.03	$23.32	$23.32	46,129
2023-09-01	$24.41	$24.69	$23.45	$24.40	$24.40	43,776
2023-08-31	$24.41	$25.22	$24.04	$24.14	$24.14	43,591
2023-08-30	$24.08	$24.80	$23.55	$24.51	$24.51	31,920
2023-08-29	$24.32	$24.87	$23.82	$24.07	$24.07	33,767
2023-08-28	$23.97	$24.80	$22.99	$24.40	$24.40	43,881
2023-08-25	$24.10	$24.77	$23.22	$23.97	$23.97	27,239
2023-08-24	$23.67	$24.98	$23.67	$23.97	$23.97	72,260
2023-08-23	$22.80	$24.22	$22.65	$23.93	$23.93	40,645
2023-08-22	$22.85	$23.08	$22.40	$22.99	$22.99	30,253
2023-08-21	$22.08	$22.95	$21.85	$22.95	$22.95	61,436
2023-08-18	$22.05	$22.51	$21.85	$21.99	$21.99	106,729
2023-08-17	$22.60	$22.84	$22.17	$22.39	$22.39	20,119
2023-08-16	$23.02	$23.60	$22.50	$22.50	$22.50	22,001
2023-08-15	$23.16	$23.37	$22.76	$23.00	$23.00	17,324
2023-08-14	$23.22	$24.10	$22.63	$23.40	$23.40	122,026
2023-08-11	$24.02	$24.25	$23.00	$23.23	$23.23	100,632
2023-08-10	$24.51	$24.62	$23.68	$24.00	$24.00	26,055
2023-08-09	$24.21	$24.44	$23.83	$23.98	$23.98	29,739
2023-08-08	$23.98	$24.42	$23.25	$24.34	$24.34	73,178
2023-08-07	$24.45	$25.38	$23.19	$24.38	$24.38	94,075
2023-08-04	$20.74	$25.06	$20.72	$24.48	$24.48	98,240
2023-08-03	$20.22	$21.13	$19.35	$20.25	$20.25	432,702
2023-08-02	$20.29	$20.73	$19.77	$19.86	$19.86	23,723
2023-08-01	$20.20	$20.94	$20.03	$20.36	$20.36	24,492
2023-07-31	$19.61	$20.49	$19.06	$20.18	$20.18	21,823
2023-07-28	$19.46	$19.83	$18.92	$19.68	$19.68	11,552
2023-07-27	$19.83	$19.83	$19.12	$19.20	$19.20	13,422
2023-07-26	$19.20	$20.30	$19.19	$19.81	$19.81	27,303
2023-07-25	$19.16	$19.47	$18.95	$19.24	$19.24	10,258
2023-07-24	$19.55	$19.61	$19.02	$19.14	$19.14	20,274
2023-07-21	$19.46	$19.80	$19.38	$19.66	$19.66	15,986
2023-07-20	$19.23	$19.49	$18.95	$19.40	$19.40	11,496
2023-07-19	$19.11	$19.49	$19.10	$19.36	$19.36	10,609
2023-07-18	$19.18	$19.40	$19.00	$19.19	$19.19	14,883
2023-07-17	$19.12	$19.75	$18.83	$19.27	$19.27	11,987
2023-07-14	$19.53	$19.84	$18.76	$19.02	$19.02	12,427
2023-07-13	$19.59	$19.82	$19.41	$19.72	$19.72	13,418
2023-07-12	$19.22	$19.65	$17.98	$19.52	$19.52	21,134
2023-07-11	$18.80	$19.12	$18.53	$19.04	$19.04	23,643
2023-07-10	$18.84	$19.26	$18.53	$18.76	$18.76	26,632
2023-07-07	$17.95	$19.54	$17.48	$19.08	$19.08	81,926
2023-07-06	$18.15	$18.22	$17.28	$17.80	$17.80	14,689
2023-07-05	$18.64	$18.75	$18.17	$18.30	$18.30	15,411
2023-07-03	$18.93	$19.20	$18.11	$18.66	$18.66	18,301
2023-06-30	$18.86	$19.38	$18.85	$19.16	$19.16	21,193
2023-06-29	$18.58	$19.40	$18.54	$18.79	$18.79	18,772
2023-06-28	$17.86	$18.78	$17.50	$18.64	$18.64	74,562
2023-06-27	$18.04	$18.33	$17.54	$17.80	$17.80	111,430
2023-06-26	$17.33	$18.46	$17.33	$18.07	$18.07	57,466
2023-06-23	$17.22	$17.87	$17.20	$17.59	$17.59	160,666
2023-06-22	$17.85	$17.86	$17.48	$17.58	$17.58	14,331
2023-06-21	$17.41	$18.25	$17.41	$18.06	$18.06	12,718
2023-06-20	$18.40	$18.52	$17.51	$17.59	$17.59	27,932
2023-06-16	$18.98	$19.38	$18.18	$18.30	$18.30	35,380
2023-06-15	$18.30	$18.83	$18.11	$18.73	$18.73	22,594
2023-06-14	$18.82	$19.06	$17.78	$18.01	$18.01	56,999
2023-06-13	$18.82	$19.54	$18.82	$18.96	$18.96	43,149
2023-06-12	$18.73	$19.60	$18.73	$18.92	$18.92	19,099
2023-06-09	$18.69	$19.20	$18.30	$18.83	$18.83	21,228
2023-06-08	$19.54	$19.78	$18.69	$18.92	$18.92	32,171
2023-06-07	$20.04	$20.30	$19.39	$19.53	$19.53	45,056
2023-06-06	$18.51	$20.21	$18.43	$19.92	$19.92	31,553
2023-06-05	$17.32	$18.75	$16.38	$18.32	$18.32	29,157
2023-06-02	$16.50	$17.56	$16.00	$17.47	$17.47	29,356
2023-06-01	$16.66	$16.66	$15.87	$16.20	$16.20	22,156
2023-05-31	$16.97	$17.17	$16.47	$16.66	$16.66	12,449
2023-05-30	$17.21	$17.52	$16.60	$17.01	$17.01	22,782
2023-05-26	$17.10	$17.13	$16.69	$16.95	$16.95	21,032
2023-05-25	$17.75	$17.94	$16.65	$17.02	$17.02	16,765
2023-05-24	$17.99	$18.34	$17.58	$17.82	$17.82	26,865
2023-05-23	$18.05	$18.41	$17.86	$18.09	$18.09	63,785
2023-05-22	$17.03	$18.14	$16.91	$17.88	$17.88	63,482
2023-05-19	$17.69	$17.78	$16.89	$16.98	$16.98	35,345
2023-05-18	$18.09	$18.09	$17.27	$17.50	$17.50	19,044
2023-05-17	$17.91	$18.22	$17.46	$17.96	$17.96	27,879
2023-05-16	$18.10	$18.46	$17.79	$17.94	$17.94	20,706
2023-05-15	$17.45	$18.50	$17.45	$18.25	$18.25	28,475
2023-05-12	$17.94	$18.12	$17.16	$17.51	$17.51	19,389
2023-05-11	$17.04	$17.88	$17.04	$17.73	$17.73	35,275
2023-05-10	$17.62	$17.75	$15.88	$17.35	$17.35	48,710
2023-05-09	$16.75	$17.43	$15.42	$17.24	$17.24	50,381
2023-05-08	$15.99	$17.12	$15.53	$16.96	$16.96	66,863
2023-05-05	$17.10	$17.10	$14.80	$15.89	$15.89	82,065
2023-05-04	$14.21	$14.40	$14.10	$14.35	$14.35	27,412
2023-05-03	$14.43	$15.16	$14.29	$14.67	$14.67	22,235
2023-05-02	$14.24	$14.77	$14.00	$14.34	$14.34	32,144
2023-05-01	$14.48	$14.74	$13.94	$14.18	$14.18	22,694
2023-04-28	$14.45	$15.03	$14.09	$14.65	$14.65	23,453
2023-04-27	$14.25	$14.40	$13.86	$14.38	$14.38	13,495
2023-04-26	$14.40	$14.57	$13.90	$14.08	$14.08	32,999
2023-04-25	$15.17	$15.35	$14.43	$14.68	$14.68	13,479
2023-04-24	$14.81	$15.50	$14.74	$15.26	$15.26	45,883
2023-04-21	$15.53	$15.89	$14.87	$14.93	$14.93	52,570
2023-04-20	$15.54	$16.27	$15.03	$15.63	$15.63	21,212
2023-04-19	$14.86	$15.67	$14.63	$15.58	$15.58	34,173
2023-04-18	$15.53	$15.83	$15.21	$15.26	$15.26	14,644
2023-04-17	$15.36	$15.65	$15.19	$15.64	$15.64	47,803
2023-04-14	$15.40	$15.44	$15.08	$15.32	$15.32	40,252
2023-04-13	$15.46	$15.86	$14.94	$15.33	$15.33	44,421
2023-04-12	$16.21	$16.37	$15.35	$15.37	$15.37	44,765
2023-04-11	$15.67	$16.33	$15.67	$16.01	$16.01	32,270
2023-04-10	$15.22	$15.93	$15.09	$15.51	$15.51	41,352
2023-04-06	$14.38	$15.27	$14.38	$15.05	$15.05	37,062
2023-04-05	$14.27	$14.50	$13.98	$14.36	$14.36	26,974
2023-04-04	$14.54	$15.40	$14.10	$14.27	$14.27	28,918
2023-04-03	$15.07	$15.99	$14.80	$15.05	$15.05	27,163
2023-03-31	$15.20	$15.63	$14.99	$15.62	$15.62	26,578
2023-03-30	$15.31	$15.51	$14.59	$14.89	$14.89	44,217
2023-03-29	$15.54	$15.93	$15.00	$15.39	$15.39	18,959
2023-03-28	$15.17	$15.54	$14.86	$15.27	$15.27	17,971
2023-03-27	$14.57	$15.26	$14.24	$14.97	$14.97	49,909
2023-03-24	$14.53	$15.01	$14.08	$14.56	$14.56	39,922
2023-03-23	$15.59	$15.76	$14.44	$14.57	$14.57	47,347
2023-03-22	$16.61	$16.72	$15.51	$15.58	$15.58	57,426
2023-03-21	$16.20	$16.40	$16.02	$16.23	$16.23	43,251
2023-03-20	$16.45	$17.16	$15.76	$16.01	$16.01	68,619
2023-03-17	$16.78	$17.22	$15.99	$16.19	$16.19	115,325
2023-03-16	$16.36	$17.19	$16.29	$16.94	$16.94	29,140
2023-03-15	$16.53	$17.02	$16.22	$16.70	$16.70	35,784
2023-03-14	$16.83	$18.19	$16.83	$17.06	$17.06	53,362
2023-03-13	$15.50	$17.04	$15.11	$16.65	$16.65	82,250
2023-03-10	$17.00	$17.18	$14.50	$15.63	$15.63	99,047
2023-03-09	$17.47	$17.77	$16.80	$17.05	$17.05	77,640
2023-03-08	$17.94	$18.36	$17.16	$17.23	$17.23	31,634
2023-03-07	$17.77	$17.94	$17.49	$17.83	$17.83	34,392
2023-03-06	$17.49	$18.19	$17.45	$17.61	$17.61	70,441
2023-03-03	$17.74	$18.01	$17.17	$17.64	$17.64	156,277
2023-03-02	$18.06	$18.27	$17.53	$17.64	$17.64	11,734
2023-03-01	$17.94	$19.21	$17.88	$18.08	$18.08	17,730
2023-02-28	$17.80	$18.41	$17.77	$18.06	$18.06	23,436
2023-02-27	$18.33	$18.70	$17.55	$17.75	$17.75	27,246
2023-02-24	$18.71	$19.07	$17.90	$17.97	$17.97	29,140
2023-02-23	$19.92	$20.22	$19.03	$19.16	$19.16	21,765
2023-02-22	$20.08	$20.14	$19.49	$19.62	$19.62	28,502
2023-02-21	$19.36	$20.59	$19.36	$19.74	$19.74	34,143
2023-02-17	$20.14	$20.14	$19.36	$19.62	$19.62	24,301
2023-02-16	$19.69	$20.51	$19.69	$19.97	$19.97	30,320
2023-02-15	$19.34	$20.09	$19.24	$20.09	$20.09	30,119
2023-02-14	$19.68	$20.56	$19.18	$19.33	$19.33	38,938
2023-02-13	$19.54	$20.27	$19.09	$19.73	$19.73	28,512
2023-02-10	$18.61	$19.65	$18.59	$19.44	$19.44	40,495
2023-02-09	$19.12	$19.63	$18.65	$18.79	$18.79	26,117
2023-02-08	$19.27	$19.54	$18.96	$19.09	$19.09	35,091
2023-02-07	$20.28	$20.28	$19.01	$19.41	$19.41	52,232
2023-02-06	$21.06	$21.15	$20.17	$20.21	$20.21	36,488
2023-02-03	$21.33	$21.74	$21.07	$21.12	$21.12	31,150
2023-02-02	$20.87	$22.08	$20.87	$21.45	$21.45	40,419
2023-02-01	$19.05	$21.06	$19.05	$20.82	$20.82	53,201
2023-01-31	$18.95	$19.34	$17.28	$19.04	$19.04	504,075
2023-01-30	$18.87	$19.11	$18.20	$18.73	$18.73	88,406
2023-01-27	$19.00	$19.59	$18.87	$18.96	$18.96	64,453
2023-01-26	$18.00	$19.18	$17.77	$18.99	$18.99	98,404
2023-01-25	$18.50	$18.91	$17.38	$18.10	$18.10	97,429
2023-01-24	$17.33	$18.69	$17.04	$18.54	$18.54	61,957
2023-01-23	$17.38	$18.02	$17.18	$17.44	$17.44	44,483
2023-01-20	$17.37	$17.89	$16.95	$17.38	$17.38	56,748
2023-01-19	$17.85	$17.99	$17.00	$17.27	$17.27	33,196
2023-01-18	$18.72	$19.33	$17.81	$17.86	$17.86	40,573
2023-01-17	$18.95	$19.32	$18.65	$18.78	$18.78	30,403
2023-01-13	$18.48	$19.37	$18.48	$19.32	$19.32	16,256
2023-01-12	$18.40	$18.81	$17.86	$18.50	$18.50	16,742
2023-01-11	$18.06	$18.54	$18.06	$18.40	$18.40	41,694
2023-01-10	$17.71	$18.37	$17.05	$18.18	$18.18	35,387
2023-01-09	$18.32	$18.50	$17.81	$17.86	$17.86	20,804
2023-01-06	$18.24	$18.42	$18.00	$18.12	$18.12	23,732
2023-01-05	$17.90	$18.30	$17.79	$17.94	$17.94	20,216
2023-01-04	$17.87	$18.30	$17.87	$18.06	$18.06	17,307
2023-01-03	$18.03	$18.03	$17.32	$17.84	$17.84	24,487
2022-12-30	$17.66	$18.10	$17.35	$17.85	$17.85	17,056
2022-12-29	$17.92	$18.27	$17.81	$17.83	$17.83	16,888
2022-12-28	$17.81	$17.87	$17.49	$17.80	$17.80	35,640
2022-12-27	$17.25	$18.03	$17.22	$17.91	$17.91	51,734
2022-12-23	$17.84	$17.84	$16.95	$17.09	$17.09	9,624
2022-12-22	$17.85	$18.23	$17.53	$17.84	$17.84	45,339
2022-12-21	$18.15	$18.68	$16.83	$18.17	$18.17	93,279
2022-12-20	$17.70	$18.21	$17.66	$17.93	$17.93	37,768
2022-12-19	$18.28	$18.28	$17.27	$17.70	$17.70	49,107
2022-12-16	$16.87	$18.99	$16.87	$18.40	$18.40	154,335
2022-12-15	$16.78	$17.47	$16.60	$17.35	$17.35	48,513
2022-12-14	$16.26	$16.91	$16.23	$16.65	$16.65	89,348
2022-12-13	$15.52	$16.64	$15.52	$16.28	$16.28	123,852
2022-12-12	$14.54	$15.44	$14.52	$15.30	$15.30	79,979
2022-12-09	$15.01	$15.17	$14.51	$14.76	$14.76	20,795
2022-12-08	$15.12	$15.84	$14.94	$15.23	$15.23	39,811
2022-12-07	$15.55	$15.55	$15.04	$15.10	$15.10	29,767
2022-12-06	$15.70	$16.07	$15.44	$15.72	$15.72	42,749
2022-12-05	$15.56	$16.02	$15.56	$15.88	$15.88	23,454
2022-12-02	$15.95	$15.97	$15.51	$15.83	$15.83	22,585
2022-12-01	$17.52	$17.63	$15.96	$16.09	$16.09	32,848
2022-11-30	$17.31	$18.20	$16.91	$17.54	$17.54	290,726
2022-11-29	$16.63	$17.43	$16.63	$17.21	$17.21	54,458
2022-11-28	$16.16	$17.13	$16.16	$16.83	$16.83	34,226
2022-11-25	$16.17	$16.45	$16.13	$16.27	$16.27	13,124
2022-11-23	$16.31	$16.45	$15.50	$16.28	$16.28	18,471
2022-11-22	$16.34	$16.52	$16.07	$16.31	$16.31	24,071
2022-11-21	$16.11	$16.55	$15.93	$16.13	$16.13	27,778
2022-11-18	$16.60	$16.82	$15.87	$16.27	$16.27	31,617
2022-11-17	$16.44	$16.44	$15.80	$16.31	$16.31	33,862
2022-11-16	$16.97	$16.97	$15.54	$16.70	$16.70	36,103
2022-11-15	$16.68	$17.90	$16.47	$17.17	$17.17	63,068
2022-11-14	$15.99	$16.69	$15.65	$16.39	$16.39	64,586
2022-11-11	$16.49	$16.65	$15.72	$16.18	$16.18	41,602
2022-11-10	$16.73	$17.29	$16.14	$16.38	$16.38	72,862
2022-11-09	$16.35	$16.53	$15.91	$15.96	$15.96	28,370
2022-11-08	$16.54	$17.51	$16.18	$16.50	$16.50	38,684
2022-11-07	$16.68	$17.10	$15.92	$16.48	$16.48	52,441
2022-11-04	$12.78	$16.78	$12.77	$16.77	$16.77	100,364
2022-11-03	$12.87	$13.39	$12.77	$12.97	$12.97	26,217
2022-11-02	$13.85	$13.93	$13.07	$13.13	$13.13	38,107
2022-11-01	$13.86	$14.09	$13.64	$13.95	$13.95	27,779
2022-10-31	$14.16	$14.36	$13.76	$13.82	$13.82	71,971
2022-10-28	$13.71	$14.37	$13.62	$14.26	$14.26	28,563
2022-10-27	$13.73	$14.05	$13.60	$13.65	$13.65	16,060
2022-10-26	$13.61	$14.20	$13.48	$13.68	$13.68	31,108
2022-10-25	$12.81	$13.86	$12.81	$13.68	$13.68	31,630
2022-10-24	$13.15	$13.15	$12.72	$12.81	$12.81	39,225
2022-10-21	$12.83	$13.26	$12.67	$13.11	$13.11	33,822
2022-10-20	$12.28	$13.24	$12.10	$12.75	$12.75	85,117
2022-10-19	$12.18	$12.47	$11.61	$12.35	$12.35	68,663
2022-10-18	$12.79	$13.09	$12.30	$12.40	$12.40	65,395
2022-10-17	$11.90	$12.55	$11.69	$12.50	$12.50	87,325
2022-10-14	$11.65	$11.73	$10.98	$11.59	$11.59	86,071
2022-10-13	$12.35	$12.35	$11.60	$11.63	$11.63	57,647
2022-10-12	$13.29	$13.72	$12.37	$12.76	$12.76	119,014
2022-10-11	$13.27	$13.87	$13.13	$13.21	$13.21	72,773
2022-10-10	$13.36	$13.90	$13.15	$13.35	$13.35	66,961
2022-10-07	$13.93	$14.25	$13.17	$13.34	$13.34	72,618
2022-10-06	$14.54	$14.64	$13.95	$14.20	$14.20	59,515
2022-10-05	$14.98	$15.01	$14.32	$14.55	$14.55	49,748
2022-10-04	$15.41	$16.51	$15.17	$15.23	$15.23	97,119
2022-10-03	$14.83	$15.36	$14.65	$15.07	$15.07	105,646
2022-09-30	$14.75	$15.35	$14.75	$14.81	$14.81	43,448
2022-09-29	$15.34	$15.90	$14.30	$14.90	$14.90	75,441
2022-09-28	$15.77	$15.90	$15.46	$15.57	$15.57	64,500
2022-09-27	$16.23	$16.43	$15.46	$15.69	$15.69	42,546
2022-09-26	$16.57	$16.58	$15.86	$16.02	$16.02	64,256
2022-09-23	$16.62	$17.10	$16.40	$16.52	$16.52	37,384
2022-09-22	$17.18	$17.39	$16.59	$16.98	$16.98	105,244
2022-09-21	$17.61	$17.79	$17.10	$17.38	$17.38	54,220
2022-09-20	$17.98	$18.12	$17.15	$17.60	$17.60	61,839
2022-09-19	$17.95	$18.32	$17.60	$18.04	$18.04	58,872
2022-09-16	$17.57	$18.21	$17.09	$17.97	$17.97	245,201
2022-09-15	$18.08	$18.14	$17.10	$17.79	$17.79	61,435
2022-09-14	$19.10	$19.39	$17.83	$18.15	$18.15	46,426
2022-09-13	$20.07	$20.35	$18.66	$19.16	$19.16	54,503
2022-09-12	$20.76	$21.14	$19.88	$20.90	$20.90	61,925
2022-09-09	$20.54	$21.01	$19.96	$20.76	$20.76	74,684
2022-09-08	$21.03	$21.65	$19.95	$20.23	$20.23	30,372
2022-09-07	$21.11	$21.40	$20.64	$21.26	$21.26	44,807
2022-09-06	$21.65	$22.03	$21.07	$21.19	$21.19	19,291
2022-09-02	$22.59	$22.87	$21.42	$21.65	$21.65	16,628
2022-09-01	$22.64	$22.64	$21.73	$22.40	$22.40	60,771
2022-08-31	$23.73	$24.21	$22.60	$22.76	$22.76	41,288
2022-08-30	$24.11	$24.18	$23.54	$23.56	$23.56	21,286
2022-08-29	$25.16	$25.22	$24.67	$24.70	$24.70	18,045
2022-08-26	$27.03	$27.20	$25.39	$25.45	$25.45	24,563
2022-08-25	$26.93	$27.41	$26.92	$27.02	$27.02	18,284
2022-08-24	$26.50	$27.00	$26.38	$26.71	$26.71	44,156
2022-08-23	$26.40	$27.11	$26.35	$26.52	$26.52	27,928
2022-08-22	$26.94	$27.46	$26.45	$26.54	$26.54	36,320
2022-08-19	$28.05	$28.10	$27.60	$27.65	$27.65	34,295
2022-08-18	$27.88	$28.50	$27.88	$28.37	$28.37	28,425
2022-08-17	$27.70	$28.41	$27.70	$28.24	$28.24	30,695
2022-08-16	$28.39	$28.49	$27.72	$28.00	$28.00	47,710
2022-08-15	$28.39	$28.62	$27.49	$28.23	$28.23	25,899
2022-08-12	$28.46	$28.75	$27.72	$28.60	$28.60	57,041
2022-08-11	$28.20	$28.52	$27.73	$28.10	$28.10	26,565
2022-08-10	$28.21	$28.21	$27.34	$27.89	$27.89	62,449
2022-08-09	$28.16	$28.19	$27.09	$27.50	$27.50	46,250
2022-08-08	$27.71	$28.69	$27.55	$28.03	$28.03	48,591
2022-08-05	$26.56	$27.79	$26.56	$27.50	$27.50	36,505
2022-08-04	$28.78	$29.71	$28.00	$29.39	$29.39	51,821
2022-08-03	$27.91	$28.71	$27.91	$28.53	$28.53	27,995
2022-08-02	$27.49	$27.98	$27.14	$27.93	$27.93	40,788
2022-08-01	$26.94	$27.99	$26.94	$27.51	$27.51	29,344
2022-07-29	$26.11	$27.33	$25.95	$27.21	$27.21	27,553
2022-07-28	$25.44	$26.23	$25.00	$26.12	$26.12	34,642
2022-07-27	$24.19	$25.88	$23.95	$25.71	$25.71	58,568
2022-07-26	$24.40	$24.87	$23.50	$24.27	$24.27	31,149
2022-07-25	$24.59	$25.19	$24.36	$24.71	$24.71	30,017
2022-07-22	$25.55	$25.55	$24.25	$24.42	$24.42	41,858
2022-07-21	$25.63	$25.72	$25.48	$25.58	$25.58	11,403
2022-07-20	$25.94	$26.04	$25.49	$25.87	$25.87	28,675
2022-07-19	$25.14	$26.22	$25.14	$26.07	$26.07	21,499
2022-07-18	$25.71	$25.76	$24.83	$25.05	$25.05	23,372
2022-07-15	$26.20	$26.90	$25.40	$25.65	$25.65	23,071
2022-07-14	$25.19	$26.20	$24.68	$25.71	$25.71	32,850
2022-07-13	$25.53	$26.30	$25.52	$25.82	$25.82	43,795
2022-07-12	$27.21	$27.91	$25.69	$25.69	$25.69	35,756
2022-07-11	$27.45	$27.95	$27.18	$27.55	$27.55	42,464
2022-07-08	$28.43	$28.91	$27.19	$28.11	$28.11	76,150
2022-07-07	$27.67	$29.00	$26.97	$28.53	$28.53	51,568
2022-07-06	$25.41	$28.02	$25.41	$27.65	$27.65	38,310
2022-07-05	$25.84	$25.84	$24.57	$25.64	$25.64	21,192
2022-07-01	$27.34	$27.65	$26.12	$26.16	$26.16	27,861
2022-06-30	$26.30	$27.71	$26.30	$27.58	$27.58	38,794
2022-06-29	$27.53	$28.72	$26.09	$26.90	$26.90	55,286
2022-06-28	$28.77	$29.00	$27.62	$27.68	$27.68	38,689
2022-06-27	$28.44	$28.79	$27.77	$28.75	$28.75	32,167
2022-06-24	$28.00	$28.76	$27.11	$28.15	$28.15	241,752
2022-06-23	$27.57	$27.98	$26.93	$27.70	$27.70	27,871
2022-06-22	$25.41	$27.49	$24.82	$27.25	$27.25	54,157
2022-06-21	$24.53	$26.09	$24.22	$25.67	$25.67	36,473
2022-06-17	$23.59	$24.37	$23.59	$23.93	$23.93	49,963
2022-06-16	$23.99	$23.99	$23.11	$23.28	$23.28	26,508
2022-06-15	$24.41	$25.28	$24.41	$24.61	$24.61	23,457
2022-06-14	$24.67	$24.67	$23.93	$24.21	$24.21	16,713
2022-06-13	$26.77	$27.08	$24.52	$24.61	$24.61	35,043
2022-06-10	$26.52	$27.97	$26.16	$27.58	$27.58	49,844
2022-06-09	$26.06	$27.68	$26.06	$27.04	$27.04	30,438
2022-06-08	$27.16	$28.00	$26.15	$26.31	$26.31	56,720
2022-06-07	$27.65	$27.70	$26.91	$27.54	$27.54	22,293
2022-06-06	$26.65	$27.35	$26.54	$26.87	$26.87	36,149
2022-06-03	$27.33	$27.33	$26.40	$26.62	$26.62	15,359
2022-06-02	$27.22	$27.53	$26.55	$27.40	$27.40	17,533
2022-06-01	$27.01	$27.80	$26.39	$26.96	$26.96	29,043
2022-05-31	$27.15	$27.15	$25.62	$26.64	$26.64	53,384
2022-05-27	$26.59	$27.89	$26.59	$27.37	$27.37	22,683
2022-05-26	$26.91	$27.10	$26.44	$26.54	$26.54	23,003
2022-05-25	$27.67	$27.68	$26.20	$26.69	$26.69	58,802
2022-05-24	$26.96	$26.96	$25.89	$26.80	$26.80	30,109
2022-05-23	$25.62	$27.62	$25.62	$27.31	$27.31	57,155
2022-05-20	$26.90	$27.45	$24.99	$25.60	$25.60	31,595
2022-05-19	$27.00	$27.78	$26.50	$26.52	$26.52	95,790
2022-05-18	$27.06	$27.44	$26.34	$27.01	$27.01	36,633
2022-05-17	$27.00	$27.91	$25.82	$27.59	$27.59	36,725
2022-05-16	$25.66	$26.80	$25.60	$26.52	$26.52	32,873
2022-05-13	$25.46	$26.40	$24.70	$25.78	$25.78	27,919
2022-05-12	$23.76	$25.30	$23.32	$25.18	$25.18	34,978
2022-05-11	$25.99	$26.67	$23.99	$24.13	$24.13	37,701
2022-05-10	$26.66	$26.66	$25.29	$25.81	$25.81	71,571
2022-05-09	$26.53	$27.00	$26.19	$26.40	$26.40	66,999
2022-05-06	$26.91	$26.96	$25.22	$26.88	$26.88	105,958
2022-05-05	$29.13	$29.83	$27.63	$27.78	$27.78	34,276
2022-05-04	$27.88	$29.75	$27.88	$29.58	$29.58	30,595
2022-05-03	$27.59	$28.67	$27.08	$27.88	$27.88	35,897
2022-05-02	$26.76	$27.67	$26.76	$27.43	$27.43	23,221
2022-04-29	$27.50	$27.97	$26.71	$26.88	$26.88	29,894
2022-04-28	$26.90	$27.89	$26.74	$27.56	$27.56	47,771
2022-04-27	$27.99	$27.99	$26.27	$26.42	$26.42	23,970
2022-04-26	$28.33	$28.64	$27.86	$27.87	$27.87	41,978
2022-04-25	$28.11	$28.67	$28.11	$28.51	$28.51	38,298
2022-04-22	$28.96	$29.18	$28.45	$28.52	$28.52	52,248
2022-04-21	$29.14	$29.64	$29.14	$29.17	$29.17	43,315
2022-04-20	$28.68	$29.32	$28.49	$29.14	$29.14	30,651
2022-04-19	$27.59	$28.69	$27.54	$28.41	$28.41	31,982
2022-04-18	$28.28	$28.28	$27.12	$27.48	$27.48	12,966
2022-04-14	$29.11	$29.12	$27.88	$28.16	$28.16	23,307
2022-04-13	$28.29	$28.95	$27.99	$28.86	$28.86	25,294
2022-04-12	$28.68	$29.20	$27.86	$28.05	$28.05	23,989
2022-04-11	$28.65	$29.02	$28.05	$28.58	$28.58	17,642
2022-04-08	$28.93	$29.62	$28.87	$29.01	$29.01	25,315
2022-04-07	$29.88	$29.88	$29.11	$29.24	$29.24	15,925
2022-04-06	$30.36	$30.36	$29.43	$30.04	$30.04	18,086
2022-04-05	$32.55	$32.77	$30.68	$30.76	$30.76	21,064
2022-04-04	$31.70	$32.71	$31.57	$32.56	$32.56	67,910
2022-04-01	$30.59	$31.82	$30.59	$31.41	$31.41	45,840
2022-03-31	$31.54	$31.67	$30.18	$30.69	$30.69	45,812
2022-03-30	$31.37	$32.12	$31.19	$31.66	$31.66	30,749
2022-03-29	$30.82	$32.06	$30.82	$31.37	$31.37	62,692
2022-03-28	$30.91	$31.22	$30.04	$30.84	$30.84	31,101
2022-03-25	$32.02	$32.02	$30.84	$31.05	$31.05	26,704
2022-03-24	$30.94	$32.38	$30.94	$32.06	$32.06	47,674
2022-03-23	$30.25	$31.24	$29.72	$31.05	$31.05	91,174
2022-03-22	$29.56	$30.32	$29.56	$30.13	$30.13	41,667
2022-03-21	$30.46	$31.30	$29.26	$29.51	$29.51	28,375
2022-03-18	$29.25	$31.05	$29.25	$30.72	$30.72	259,894
2022-03-17	$26.39	$29.61	$26.39	$29.20	$29.20	99,744
2022-03-16	$27.10	$27.29	$26.10	$26.83	$26.83	83,294
2022-03-15	$30.60	$31.40	$26.07	$26.70	$26.70	306,482
2022-03-14	$28.93	$31.40	$28.84	$31.03	$31.03	142,286
2022-03-11	$32.98	$32.98	$27.49	$28.50	$28.50	99,792
2022-03-10	$31.80	$32.21	$30.34	$31.61	$31.61	46,424
2022-03-09	$32.94	$33.58	$32.94	$33.05	$33.05	30,267
2022-03-08	$33.00	$33.53	$32.25	$32.55	$32.55	32,403
2022-03-07	$33.59	$33.79	$32.83	$32.95	$32.95	58,942
2022-03-04	$32.87	$34.10	$32.87	$33.60	$33.60	39,085
2022-03-03	$32.53	$33.31	$32.53	$33.21	$33.21	20,054
2022-03-02	$31.63	$33.00	$31.63	$32.58	$32.58	28,865
2022-03-01	$32.10	$32.11	$31.45	$31.61	$31.61	56,907
2022-02-28	$30.77	$32.39	$30.77	$32.30	$32.30	48,676
2022-02-25	$30.09	$31.20	$30.00	$31.12	$31.12	32,351
2022-02-24	$28.57	$30.29	$28.33	$30.20	$30.20	30,398
2022-02-23	$29.68	$29.68	$29.00	$29.01	$29.01	22,900
2022-02-22	$30.59	$31.01	$29.32	$29.64	$29.64	30,051
2022-02-18	$31.20	$31.60	$30.80	$30.86	$30.86	25,191
2022-02-17	$31.27	$31.50	$30.76	$31.32	$31.32	23,903
2022-02-16	$31.35	$31.55	$30.83	$31.47	$31.47	35,680
2022-02-15	$30.94	$31.65	$30.70	$31.34	$31.34	40,926
2022-02-14	$30.60	$31.22	$30.28	$30.70	$30.70	33,056
2022-02-11	$30.48	$31.19	$30.29	$30.55	$30.55	71,329
2022-02-10	$30.90	$31.67	$30.30	$30.72	$30.72	62,530
2022-02-09	$30.56	$31.02	$30.40	$31.02	$31.02	49,301
2022-02-08	$29.83	$30.46	$29.64	$30.22	$30.22	38,531
2022-02-07	$29.83	$30.71	$29.83	$30.23	$30.23	36,970
2022-02-04	$29.48	$30.22	$29.06	$29.85	$29.85	52,319
2022-02-03	$29.94	$30.40	$29.59	$29.68	$29.68	74,911
2022-02-02	$31.04	$31.04	$29.61	$30.25	$30.25	87,754
2022-02-01	$31.47	$32.38	$30.93	$31.12	$31.12	77,654
2022-01-31	$31.36	$33.66	$31.03	$31.46	$31.46	526,283
2022-01-28	$31.98	$32.29	$30.88	$31.32	$31.32	96,094
2022-01-27	$32.40	$33.01	$31.79	$32.19	$32.19	91,223
2022-01-26	$32.81	$33.90	$31.68	$32.36	$32.36	75,215
2022-01-25	$31.67	$32.83	$30.81	$32.64	$32.64	149,308
2022-01-24	$30.40	$32.43	$29.55	$31.94	$31.94	153,907
2022-01-21	$30.56	$31.49	$30.49	$30.75	$30.75	103,260
2022-01-20	$31.24	$31.49	$30.70	$30.74	$30.74	83,710
2022-01-19	$31.45	$31.64	$30.64	$31.00	$31.00	90,798
2022-01-18	$31.42	$31.62	$30.96	$31.50	$31.50	65,341
2022-01-14	$31.30	$31.80	$31.28	$31.57	$31.57	33,793
2022-01-13	$31.04	$32.13	$31.04	$31.50	$31.50	41,180
2022-01-12	$31.43	$31.87	$30.81	$31.25	$31.25	62,278
2022-01-11	$31.65	$32.11	$30.66	$31.39	$31.39	40,433
2022-01-10	$31.86	$32.30	$30.67	$31.44	$31.44	41,411
2022-01-07	$31.55	$32.00	$31.16	$31.83	$31.83	50,027
2022-01-06	$32.22	$32.22	$31.16	$31.56	$31.56	100,661
2022-01-05	$32.42	$33.22	$31.78	$31.98	$31.98	125,323
2022-01-04	$34.54	$34.63	$32.60	$32.66	$32.66	124,017
2022-01-03	$35.58	$35.58	$33.63	$34.63	$34.63	241,095
2021-12-31	$35.75	$36.68	$34.80	$35.20	$35.20	107,761
2021-12-30	$32.78	$36.09	$31.60	$35.87	$35.87	1,249,445
2021-12-29	$31.52	$34.86	$30.94	$32.80	$32.80	374,344
2021-12-28	$31.65	$32.00	$30.17	$31.44	$31.44	227,947
2021-12-27	$32.44	$33.94	$30.89	$31.51	$31.51	240,753
2021-12-23	$35.69	$35.75	$30.01	$32.08	$32.08	582,807
2021-12-22	$36.71	$37.40	$35.25	$35.87	$35.87	125,481
2021-12-21	$38.71	$39.00	$35.88	$36.92	$36.92	57,712
2021-12-20	$40.42	$40.42	$38.03	$38.60	$38.60	143,970
2021-12-17	$41.32	$42.00	$40.49	$41.12	$41.12	151,563
2021-12-16	$41.29	$41.40	$40.28	$41.03	$41.03	56,462
2021-12-15	$41.60	$41.64	$39.62	$41.00	$41.00	90,193
2021-12-14	$41.43	$42.13	$40.21	$41.83	$41.83	100,062
2021-12-13	$41.82	$42.57	$40.19	$42.01	$42.01	79,029
2021-12-10	$41.89	$42.35	$41.52	$42.10	$42.10	54,584
2021-12-09	$41.73	$42.55	$41.22	$41.84	$41.84	46,138
2021-12-08	$41.42	$42.79	$40.91	$42.29	$42.29	25,689
2021-12-07	$40.42	$42.65	$39.92	$41.59	$41.59	42,270
2021-12-06	$39.47	$40.11	$38.69	$39.71	$39.71	29,513
2021-12-03	$39.00	$39.49	$38.65	$39.23	$39.23	30,955
2021-12-02	$39.35	$39.62	$38.16	$39.44	$39.44	35,436
2021-12-01	$40.82	$41.34	$39.16	$39.28	$39.28	35,156
2021-11-30	$40.21	$40.85	$39.42	$40.01	$40.01	70,580
2021-11-29	$41.20	$41.20	$39.36	$40.50	$40.50	48,733
2021-11-26	$41.26	$41.26	$39.49	$40.83	$40.83	31,042
2021-11-24	$41.13	$42.30	$41.13	$42.17	$42.17	44,189
2021-11-23	$41.01	$41.76	$40.64	$41.50	$41.50	43,569
2021-11-22	$41.94	$43.22	$41.10	$41.36	$41.36	26,956
2021-11-19	$41.18	$42.28	$41.05	$41.64	$41.64	22,239
2021-11-18	$41.91	$41.91	$40.56	$41.38	$41.38	40,619
2021-11-17	$41.20	$41.79	$40.46	$41.58	$41.58	39,067
2021-11-16	$41.03	$41.33	$40.07	$41.00	$41.00	35,619
2021-11-15	$40.97	$41.65	$40.24	$40.97	$40.97	25,763
2021-11-12	$40.89	$42.03	$40.58	$41.00	$41.00	46,171
2021-11-11	$39.65	$41.94	$39.65	$41.20	$41.20	28,471
2021-11-10	$39.64	$40.97	$39.55	$40.62	$40.62	37,086
2021-11-09	$40.05	$41.99	$39.29	$39.52	$39.52	53,313
2021-11-08	$37.73	$41.73	$37.68	$41.49	$41.49	78,038
2021-11-05	$37.59	$38.69	$34.96	$37.31	$37.31	88,384
2021-11-04	$36.91	$37.57	$36.32	$36.93	$36.93	41,775
2021-11-03	$37.55	$37.59	$36.48	$37.07	$37.07	27,563
2021-11-02	$35.33	$38.12	$35.33	$37.04	$37.04	86,103
2021-11-01	$33.59	$35.66	$33.59	$35.57	$35.57	30,494
2021-10-29	$32.79	$33.65	$32.79	$33.43	$33.43	30,333
2021-10-28	$32.74	$33.72	$32.54	$33.04	$33.04	18,473
2021-10-27	$34.05	$34.26	$32.71	$32.72	$32.72	13,421
2021-10-26	$34.78	$35.14	$33.80	$33.94	$33.94	227,929
2021-10-25	$33.28	$34.94	$32.86	$34.94	$34.94	32,054
2021-10-22	$33.70	$34.65	$33.59	$33.59	$33.59	25,103
2021-10-21	$32.89	$34.18	$32.89	$33.52	$33.52	34,374
2021-10-20	$32.18	$33.27	$32.18	$33.05	$33.05	24,565
2021-10-19	$32.56	$32.56	$32.16	$32.31	$32.31	12,824
2021-10-18	$33.32	$34.26	$32.29	$32.53	$32.53	34,386
2021-10-15	$34.61	$35.16	$33.61	$33.62	$33.62	39,302
2021-10-14	$34.24	$34.55	$34.03	$34.08	$34.08	21,741
2021-10-13	$33.69	$34.04	$33.28	$34.04	$34.04	16,257
2021-10-12	$33.97	$34.31	$33.62	$33.68	$33.68	50,165
2021-10-11	$33.79	$33.99	$33.30	$33.41	$33.41	56,442
2021-10-08	$33.50	$33.50	$32.87	$33.18	$33.18	18,241
2021-10-07	$33.32	$34.25	$33.25	$33.25	$33.25	17,448
2021-10-06	$32.80	$33.16	$32.80	$33.01	$33.01	38,378
2021-10-05	$32.82	$33.18	$32.63	$33.18	$33.18	23,115
2021-10-04	$34.32	$35.27	$32.70	$32.85	$32.85	45,739
2021-10-01	$35.60	$35.85	$34.07	$34.31	$34.31	55,001
2021-09-30	$35.71	$35.96	$34.37	$35.59	$35.59	62,008
2021-09-29	$33.21	$36.37	$33.07	$35.07	$35.07	157,916
2021-09-28	$33.89	$33.98	$32.71	$32.98	$32.98	62,433
2021-09-27	$33.70	$34.14	$33.40	$33.83	$33.83	25,111
2021-09-24	$33.85	$34.62	$33.36	$33.48	$33.48	33,947
2021-09-23	$32.71	$34.17	$32.35	$33.77	$33.77	36,577
2021-09-22	$33.65	$33.88	$32.48	$32.50	$32.50	45,320
2021-09-21	$35.76	$36.49	$33.44	$33.44	$33.44	47,407
2021-09-20	$34.31	$37.70	$32.22	$35.48	$35.48	50,932
2021-09-17	$32.60	$35.83	$32.35	$35.10	$35.10	279,201
2021-09-16	$34.23	$34.23	$32.82	$32.84	$32.84	47,526
2021-09-15	$35.95	$35.95	$34.19	$34.38	$34.38	58,428
2021-09-14	$38.29	$38.29	$35.74	$35.89	$35.89	88,037
2021-09-13	$38.34	$38.36	$37.88	$38.24	$38.24	29,570
2021-09-10	$38.20	$38.43	$37.50	$38.20	$38.20	48,740
2021-09-09	$38.18	$38.66	$37.81	$38.20	$38.20	21,909
2021-09-08	$38.27	$38.60	$36.68	$38.36	$38.36	89,359
2021-09-07	$38.46	$39.16	$37.66	$38.53	$38.53	39,137
2021-09-03	$38.82	$38.82	$38.01	$38.67	$38.67	29,028
2021-09-02	$38.99	$39.47	$37.72	$38.72	$38.72	85,057
2021-09-01	$37.91	$39.08	$37.54	$38.95	$38.95	68,851
2021-08-31	$37.70	$38.40	$36.63	$37.81	$37.81	35,554
2021-08-30	$38.01	$38.01	$36.97	$37.50	$37.50	42,392
2021-08-27	$36.60	$37.98	$36.42	$37.83	$37.83	30,633
2021-08-26	$36.64	$37.08	$36.23	$36.24	$36.24	25,521
2021-08-25	$36.40	$37.07	$36.40	$36.74	$36.74	25,955
2021-08-24	$37.29	$37.35	$36.64	$37.02	$37.02	25,792
2021-08-23	$37.23	$37.44	$36.12	$37.32	$37.32	26,141
2021-08-20	$36.53	$37.07	$36.12	$37.07	$37.07	90,324
2021-08-19	$36.22	$36.74	$35.99	$36.71	$36.71	46,243
2021-08-18	$36.63	$37.50	$36.25	$36.59	$36.59	32,109
2021-08-17	$36.51	$37.12	$36.38	$36.56	$36.56	52,009
2021-08-16	$36.95	$37.34	$36.51	$36.87	$36.87	42,251
2021-08-13	$38.81	$38.81	$36.62	$37.03	$37.03	28,115
2021-08-12	$38.82	$39.35	$37.83	$38.73	$38.73	36,151
2021-08-11	$38.35	$38.79	$37.42	$38.68	$38.68	31,461
2021-08-10	$37.61	$39.29	$36.89	$38.43	$38.43	23,471
2021-08-09	$36.08	$37.72	$36.06	$37.71	$37.71	43,207
2021-08-06	$38.68	$39.70	$33.00	$36.14	$36.14	85,152
2021-08-05	$39.74	$40.99	$39.48	$39.70	$39.70	45,649
2021-08-04	$40.39	$41.75	$38.90	$39.49	$39.49	50,435
2021-08-03	$41.94	$43.00	$40.24	$40.49	$40.49	35,981
2021-08-02	$41.41	$42.37	$41.41	$42.04	$42.04	44,044
2021-07-30	$40.14	$41.51	$40.14	$41.25	$41.25	26,619
2021-07-29	$40.25	$41.30	$40.22	$40.22	$40.22	18,836
2021-07-28	$39.23	$40.06	$39.22	$39.87	$39.87	19,066
2021-07-27	$39.08	$39.24	$38.30	$38.96	$38.96	21,763
2021-07-26	$40.76	$40.78	$39.30	$39.47	$39.47	30,593
2021-07-23	$39.91	$40.73	$39.68	$40.39	$40.39	19,443
2021-07-22	$39.93	$40.45	$39.64	$39.80	$39.80	26,572
2021-07-21	$39.39	$40.34	$39.39	$40.12	$40.12	28,336
2021-07-20	$37.83	$40.29	$37.83	$39.20	$39.20	52,801
2021-07-19	$37.24	$37.98	$36.84	$37.74	$37.74	38,214
2021-07-16	$39.28	$39.82	$37.97	$38.17	$38.17	30,068
2021-07-15	$38.78	$39.37	$37.78	$38.92	$38.92	49,384
2021-07-14	$39.83	$39.83	$38.64	$38.83	$38.83	40,868
2021-07-13	$39.69	$39.91	$39.46	$39.59	$39.59	24,221
2021-07-12	$38.85	$40.20	$38.48	$39.98	$39.98	36,799
2021-07-09	$39.92	$40.29	$38.49	$39.14	$39.14	31,879
2021-07-08	$37.93	$40.15	$37.93	$39.46	$39.46	70,608
2021-07-07	$38.54	$38.90	$37.20	$38.82	$38.82	54,025
2021-07-06	$38.38	$38.94	$37.80	$38.62	$38.62	35,443
2021-07-02	$38.72	$38.72	$37.75	$38.58	$38.58	42,933
2021-07-01	$37.94	$38.72	$37.65	$38.72	$38.72	33,588
2021-06-30	$37.07	$37.72	$36.59	$37.64	$37.64	61,338
2021-06-29	$36.70	$38.92	$36.61	$37.33	$37.33	95,699
2021-06-28	$38.02	$38.41	$36.80	$37.29	$37.29	37,707
2021-06-25	$38.45	$39.57	$37.49	$38.12	$38.12	149,547
2021-06-24	$36.88	$38.43	$36.75	$38.34	$38.34	35,409
2021-06-23	$36.74	$37.02	$36.47	$36.74	$36.74	40,494
2021-06-22	$36.56	$37.01	$36.17	$36.61	$36.61	45,527
2021-06-21	$39.03	$39.03	$36.45	$36.72	$36.72	86,823
2021-06-18	$37.27	$39.11	$36.60	$39.02	$39.02	599,109
2021-06-17	$38.90	$38.90	$37.65	$38.05	$38.05	29,715
2021-06-16	$39.56	$39.60	$38.78	$38.92	$38.92	34,919
2021-06-15	$40.00	$40.05	$39.11	$39.88	$39.88	36,774
2021-06-14	$39.41	$40.79	$39.41	$40.04	$40.04	60,084
2021-06-11	$39.00	$39.50	$38.86	$39.10	$39.10	41,698
2021-06-10	$39.44	$39.44	$38.85	$38.89	$38.89	37,674
2021-06-09	$39.33	$39.38	$38.66	$39.27	$39.27	28,324
2021-06-08	$39.42	$39.96	$39.09	$39.33	$39.33	44,707
2021-06-07	$39.27	$39.46	$38.88	$39.18	$39.18	28,265
2021-06-04	$37.82	$40.16	$37.82	$39.20	$39.20	78,777
2021-06-03	$37.14	$37.91	$37.01	$37.82	$37.82	36,792
2021-06-02	$37.61	$37.70	$36.62	$37.54	$37.54	47,463
2021-06-01	$36.56	$37.66	$35.83	$37.43	$37.43	53,860
2021-05-28	$37.28	$37.28	$35.95	$36.36	$36.36	40,412
2021-05-27	$37.24	$37.69	$36.74	$36.94	$36.94	64,336
2021-05-26	$36.21	$37.38	$36.03	$36.67	$36.67	37,242
2021-05-25	$37.25	$37.25	$35.93	$35.93	$35.93	67,853
2021-05-24	$38.31	$38.37	$37.08	$37.19	$37.19	37,268
2021-05-21	$38.59	$39.12	$37.89	$38.08	$38.08	42,616
2021-05-20	$39.99	$39.99	$37.52	$38.30	$38.30	45,706
2021-05-19	$40.03	$40.33	$38.65	$39.76	$39.76	43,011
2021-05-18	$39.09	$41.25	$38.63	$40.76	$40.76	107,794
2021-05-17	$38.01	$39.86	$38.01	$38.88	$38.88	79,385
2021-05-14	$37.45	$38.98	$37.23	$38.40	$38.40	42,608
2021-05-13	$36.08	$37.82	$36.08	$36.83	$36.83	51,363
2021-05-12	$36.16	$36.81	$35.56	$35.84	$35.84	49,269
2021-05-11	$35.92	$37.21	$35.69	$36.55	$36.55	65,840
2021-05-10	$37.67	$38.00	$36.65	$36.95	$36.95	94,419
2021-05-07	$37.82	$39.30	$35.48	$37.81	$37.81	141,376
2021-05-06	$36.50	$38.20	$36.50	$38.01	$38.01	65,814
2021-05-05	$38.05	$38.22	$36.75	$36.89	$36.89	72,021
2021-05-04	$38.65	$39.36	$37.61	$37.88	$37.88	102,884
2021-05-03	$38.51	$39.91	$38.30	$38.93	$38.93	72,048
2021-04-30	$37.36	$38.58	$37.20	$38.17	$38.17	45,412
2021-04-29	$37.96	$38.19	$37.25	$37.86	$37.86	35,374
2021-04-28	$38.88	$39.04	$37.21	$37.50	$37.50	43,546
2021-04-27	$38.80	$38.86	$38.00	$38.55	$38.55	49,367
2021-04-26	$39.70	$39.96	$38.42	$38.50	$38.50	45,927
2021-04-23	$37.90	$39.34	$37.73	$39.28	$39.28	124,345
2021-04-22	$37.43	$38.33	$36.95	$37.60	$37.60	105,857
2021-04-21	$36.99	$37.52	$36.99	$37.11	$37.11	40,433
2021-04-20	$37.52	$37.72	$36.80	$36.99	$36.99	44,949
2021-04-19	$39.25	$41.18	$37.29	$37.86	$37.86	42,884
2021-04-16	$40.08	$41.32	$39.26	$39.59	$39.59	99,945
2021-04-15	$40.98	$41.34	$39.75	$40.02	$40.02	56,843
2021-04-14	$40.59	$43.23	$39.75	$40.48	$40.48	31,203
2021-04-13	$41.06	$41.93	$39.55	$40.44	$40.44	55,814
2021-04-12	$42.21	$42.45	$39.97	$41.20	$41.20	96,574
2021-04-09	$42.20	$43.28	$41.58	$42.34	$42.34	87,793
2021-04-08	$42.27	$42.49	$41.09	$42.39	$42.39	58,458
2021-04-07	$44.04	$44.07	$41.67	$41.84	$41.84	81,323
2021-04-06	$43.37	$44.57	$43.03	$44.07	$44.07	53,532
2021-04-05	$42.99	$43.90	$41.93	$43.66	$43.66	104,686
2021-04-01	$41.15	$42.66	$41.15	$42.55	$42.55	105,837
2021-03-31	$38.94	$41.33	$38.73	$41.05	$41.05	153,148
2021-03-30	$37.33	$39.06	$36.72	$38.89	$38.89	468,261
2021-03-29	$36.75	$38.08	$35.80	$37.25	$37.25	131,720
2021-03-26	$37.29	$38.95	$36.18	$37.20	$37.20	110,076
2021-03-25	$34.82	$37.34	$34.07	$36.74	$36.74	179,205
2021-03-24	$37.49	$38.35	$34.56	$35.15	$35.15	344,713
2021-03-23	$39.33	$40.05	$36.72	$37.67	$37.67	108,107
2021-03-22	$40.96	$42.22	$39.63	$40.05	$40.05	87,213
2021-03-19	$41.50	$41.80	$39.96	$40.96	$40.96	196,107
2021-03-18	$42.00	$44.25	$40.05	$41.69	$41.69	99,303
2021-03-17	$43.47	$43.93	$41.15	$42.36	$42.36	106,902
2021-03-16	$45.97	$47.05	$43.65	$43.98	$43.98	98,754
2021-03-15	$47.80	$47.80	$45.09	$46.53	$46.53	172,799
2021-03-12	$45.91	$51.00	$45.73	$48.16	$48.16	109,468
2021-03-11	$47.61	$49.85	$44.54	$44.95	$44.95	177,115
2021-03-10	$45.74	$49.11	$45.48	$47.99	$47.99	81,163
2021-03-09	$45.51	$46.63	$44.42	$44.84	$44.84	149,376
2021-03-08	$45.31	$46.50	$44.47	$44.66	$44.66	51,575
2021-03-05	$44.26	$45.47	$42.14	$45.15	$45.15	106,284
2021-03-04	$44.79	$45.83	$42.07	$43.54	$43.54	79,894
2021-03-03	$44.64	$46.09	$44.20	$45.02	$45.02	50,149
2021-03-02	$45.26	$46.21	$44.16	$44.62	$44.62	39,300
2021-03-01	$45.12	$46.65	$45.12	$45.36	$45.36	54,188
2021-02-26	$42.42	$44.59	$40.81	$43.86	$43.86	105,779
2021-02-25	$45.26	$45.75	$41.78	$42.25	$42.25	99,367
2021-02-24	$43.96	$45.99	$43.66	$45.22	$45.22	121,723
2021-02-23	$44.60	$44.62	$42.43	$43.92	$43.92	99,678
2021-02-22	$45.54	$47.67	$44.88	$45.26	$45.26	68,374
2021-02-19	$46.14	$48.40	$45.61	$46.17	$46.17	118,349
2021-02-18	$48.40	$48.40	$44.74	$45.71	$45.71	109,062
2021-02-17	$49.46	$50.06	$48.34	$48.80	$48.80	40,703
2021-02-16	$50.36	$50.36	$49.45	$49.60	$49.60	23,480
2021-02-12	$50.12	$51.19	$48.58	$49.44	$49.44	57,564
2021-02-11	$53.70	$53.70	$49.72	$49.73	$49.73	87,364
2021-02-10	$54.85	$54.99	$52.39	$53.11	$53.11	85,350
2021-02-09	$54.00	$54.97	$52.28	$54.18	$54.18	41,024
2021-02-08	$53.08	$54.82	$53.08	$54.44	$54.44	39,889
2021-02-05	$53.83	$53.95	$51.93	$52.82	$52.82	37,900
2021-02-04	$50.09	$53.00	$50.09	$52.88	$52.88	51,823
2021-02-03	$49.50	$50.97	$47.23	$50.16	$50.16	115,039
2021-02-02	$47.59	$50.25	$47.33	$49.68	$49.68	78,170
2021-02-01	$44.77	$47.21	$43.50	$46.57	$46.57	74,084
2021-01-29	$47.25	$47.25	$44.35	$44.69	$44.69	83,408
2021-01-28	$47.98	$48.57	$46.08	$47.25	$47.25	56,840
2021-01-27	$49.75	$50.03	$45.60	$47.25	$47.25	152,503
2021-01-26	$50.50	$51.37	$50.06	$51.22	$51.22	67,843
2021-01-25	$49.77	$51.28	$49.08	$50.22	$50.22	77,673
2021-01-22	$49.36	$50.69	$49.36	$50.36	$50.36	44,632
2021-01-21	$50.00	$50.47	$49.28	$50.20	$50.20	45,009
2021-01-20	$49.45	$50.73	$49.45	$49.92	$49.92	59,710
2021-01-19	$49.24	$50.33	$48.93	$49.48	$49.48	118,725
2021-01-15	$47.67	$49.58	$47.64	$48.87	$48.87	75,761
2021-01-14	$48.58	$49.74	$48.11	$48.78	$48.78	54,748
2021-01-13	$49.00	$50.26	$48.04	$48.51	$48.51	73,375
2021-01-12	$48.51	$50.36	$47.75	$49.48	$49.48	99,335
2021-01-11	$47.15	$48.67	$46.96	$48.20	$48.20	84,134
2021-01-08	$48.26	$49.85	$47.23	$48.20	$48.20	204,489
2021-01-07	$44.76	$48.74	$44.76	$48.03	$48.03	126,397
2021-01-06	$42.50	$46.45	$42.50	$44.91	$44.91	141,260
2021-01-05	$40.23	$42.49	$40.23	$41.92	$41.92	98,340
2021-01-04	$41.49	$43.84	$40.06	$40.53	$40.53	140,900
2020-12-31	$41.01	$43.29	$41.01	$41.70	$41.70	97,199
2020-12-30	$43.10	$43.32	$40.67	$40.94	$40.94	376,805
2020-12-29	$44.63	$44.96	$42.87	$42.92	$42.92	138,576
2020-12-28	$42.04	$45.56	$41.42	$44.91	$44.91	103,542
2020-12-24	$41.71	$41.99	$41.36	$41.36	$41.36	6,328
2020-12-23	$42.70	$43.99	$40.33	$41.67	$41.67	70,266
2020-12-22	$40.58	$42.87	$40.58	$42.58	$42.58	49,472
2020-12-21	$40.65	$41.43	$38.92	$40.47	$40.47	47,062
2020-12-18	$42.57	$42.79	$39.95	$41.79	$41.79	76,267
2020-12-17	$40.46	$42.81	$39.63	$42.41	$42.41	125,932
2020-12-16	$39.40	$40.26	$38.85	$39.75	$39.75	88,196
2020-12-15	$38.11	$39.75	$37.11	$39.55	$39.55	52,564
2020-12-14	$38.22	$39.05	$37.70	$37.76	$37.76	24,188
2020-12-11	$37.49	$38.51	$37.49	$38.14	$38.14	35,304
2020-12-10	$38.00	$38.38	$36.74	$37.89	$37.89	37,436
2020-12-09	$39.32	$39.50	$37.69	$38.07	$38.07	43,664
2020-12-08	$36.41	$39.50	$35.69	$39.03	$39.03	65,734
2020-12-07	$36.88	$37.18	$36.00	$36.82	$36.82	34,817
2020-12-04	$38.41	$39.06	$36.13	$36.75	$36.75	95,550
2020-12-03	$38.48	$39.15	$37.90	$37.95	$37.95	99,254
2020-12-02	$39.17	$39.29	$38.26	$38.94	$38.94	28,205
2020-12-01	$39.45	$39.60	$38.24	$39.31	$39.31	47,603
2020-11-30	$38.27	$39.44	$36.41	$38.88	$38.88	49,579
2020-11-27	$37.87	$38.39	$37.15	$38.17	$38.17	32,449
2020-11-25	$38.88	$38.88	$37.39	$37.65	$37.65	35,044
2020-11-24	$38.01	$39.50	$35.62	$39.35	$39.35	70,811
2020-11-23	$37.59	$38.31	$37.26	$37.49	$37.49	61,537
2020-11-20	$36.30	$37.66	$35.74	$37.28	$37.28	48,395
2020-11-19	$37.22	$37.51	$36.43	$36.70	$36.70	39,940
2020-11-18	$38.44	$39.17	$37.22	$37.34	$37.34	63,619
2020-11-17	$37.59	$38.80	$36.52	$38.25	$38.25	52,822
2020-11-16	$38.15	$39.41	$37.87	$38.00	$38.00	102,090
2020-11-13	$37.94	$38.61	$37.86	$38.02	$38.02	51,961
2020-11-12	$37.76	$38.85	$37.22	$37.80	$37.80	68,243
2020-11-11	$37.38	$39.00	$37.38	$38.08	$38.08	141,002
2020-11-10	$36.47	$38.73	$36.15	$37.38	$37.38	90,452
2020-11-09	$36.58	$39.98	$36.09	$36.45	$36.45	202,584
2020-11-06	$31.00	$37.00	$31.00	$35.07	$35.07	97,827
2020-11-05	$27.24	$31.59	$27.24	$30.73	$30.73	66,483
2020-11-04	$27.86	$28.75	$27.01	$27.46	$27.46	21,703
2020-11-03	$27.46	$28.40	$27.28	$28.40	$28.40	31,111
2020-11-02	$26.76	$27.29	$26.62	$26.87	$26.87	14,677
2020-10-30	$28.33	$28.82	$25.93	$26.17	$26.17	40,651
2020-10-29	$26.77	$28.34	$26.74	$28.29	$28.29	30,745
2020-10-28	$26.87	$27.22	$26.17	$27.10	$27.10	41,613
2020-10-27	$28.26	$28.50	$27.12	$27.42	$27.42	16,171
2020-10-26	$28.40	$28.49	$27.54	$28.15	$28.15	37,492
2020-10-23	$29.00	$29.41	$28.75	$28.96	$28.96	15,649
2020-10-22	$29.27	$29.79	$28.71	$29.43	$29.43	33,655
2020-10-21	$29.40	$29.64	$28.95	$29.07	$29.07	25,100
2020-10-20	$30.74	$30.95	$28.93	$29.30	$29.30	36,406
2020-10-19	$31.27	$31.53	$30.36	$30.51	$30.51	25,501
2020-10-16	$30.48	$31.53	$30.48	$31.33	$31.33	24,361
2020-10-15	$29.74	$31.01	$29.65	$30.61	$30.61	43,696
2020-10-14	$28.95	$30.41	$28.94	$30.19	$30.19	65,642
2020-10-13	$28.27	$29.37	$28.27	$28.93	$28.93	65,957
2020-10-12	$28.40	$29.00	$27.97	$28.46	$28.46	49,394
2020-10-09	$28.60	$29.10	$28.08	$28.41	$28.41	25,390
2020-10-08	$28.37	$29.25	$27.95	$28.74	$28.74	26,836
2020-10-07	$26.77	$28.32	$26.77	$28.15	$28.15	109,999
2020-10-06	$26.42	$27.42	$26.10	$26.60	$26.60	38,994
2020-10-05	$27.30	$27.52	$26.40	$26.70	$26.70	33,246
2020-10-02	$26.40	$27.72	$26.40	$26.90	$26.90	38,435
2020-10-01	$26.11	$27.39	$25.64	$27.02	$27.02	87,857
2020-09-30	$28.08	$28.56	$25.42	$25.51	$25.51	114,546
2020-09-29	$28.54	$29.31	$28.07	$28.44	$28.44	159,387
2020-09-28	$28.06	$29.38	$27.38	$28.51	$28.51	52,124
2020-09-25	$26.56	$27.88	$26.56	$27.58	$27.58	28,799
2020-09-24	$26.38	$26.91	$26.13	$26.68	$26.68	26,735
2020-09-23	$27.30	$27.53	$26.27	$26.47	$26.47	25,307
2020-09-22	$26.62	$27.84	$26.53	$27.30	$27.30	43,604
2020-09-21	$27.02	$27.08	$25.80	$26.38	$26.38	35,168
2020-09-18	$27.88	$27.90	$27.17	$27.66	$27.66	71,679
2020-09-17	$27.37	$28.05	$26.48	$27.52	$27.52	30,995
2020-09-16	$27.96	$28.28	$27.78	$27.84	$27.84	26,018
2020-09-15	$28.51	$28.70	$27.52	$27.63	$27.63	26,490
2020-09-14	$27.77	$28.69	$27.55	$28.45	$28.45	16,729
2020-09-11	$28.58	$28.82	$27.43	$27.57	$27.57	15,242
2020-09-10	$28.33	$29.12	$28.21	$28.35	$28.35	32,739
2020-09-09	$27.88	$28.90	$27.36	$28.51	$28.51	31,752
2020-09-08	$28.16	$28.73	$27.57	$27.65	$27.65	18,978
2020-09-04	$29.98	$29.98	$28.38	$28.45	$28.45	20,239
2020-09-03	$29.75	$29.79	$28.93	$29.44	$29.44	37,827
2020-09-02	$29.11	$29.78	$28.91	$29.76	$29.76	27,343
2020-09-01	$28.00	$29.18	$27.91	$29.13	$29.13	27,973
2020-08-31	$28.61	$29.14	$28.13	$28.18	$28.18	36,761
2020-08-28	$28.20	$28.71	$27.89	$28.71	$28.71	23,611
2020-08-27	$28.74	$29.04	$27.82	$28.23	$28.23	55,496
2020-08-26	$29.45	$29.66	$28.35	$28.55	$28.55	32,030
2020-08-25	$29.58	$29.58	$28.50	$29.25	$29.25	24,145
2020-08-24	$28.04	$29.28	$28.04	$29.16	$29.16	27,045
2020-08-21	$27.89	$28.10	$26.52	$28.00	$28.00	39,040
2020-08-20	$27.62	$28.58	$27.62	$28.21	$28.21	19,006
2020-08-19	$28.80	$29.24	$27.91	$28.19	$28.19	30,586
2020-08-18	$28.77	$29.09	$28.55	$28.68	$28.68	45,338
2020-08-17	$28.69	$28.69	$27.53	$28.51	$28.51	34,311
2020-08-14	$28.52	$28.94	$27.32	$28.51	$28.51	50,419
2020-08-13	$28.32	$28.86	$27.94	$28.83	$28.83	59,986
2020-08-12	$29.66	$29.66	$28.10	$28.62	$28.62	62,512
2020-08-11	$29.94	$29.94	$29.05	$29.13	$29.13	49,917
2020-08-10	$29.31	$30.08	$28.41	$29.47	$29.47	53,119
2020-08-07	$27.75	$29.75	$27.75	$29.01	$29.01	87,113
2020-08-06	$25.74	$27.26	$25.74	$27.07	$27.07	39,528
2020-08-05	$27.09	$27.09	$25.59	$26.18	$26.18	64,001
2020-08-04	$24.80	$26.64	$24.80	$26.62	$26.62	51,062
2020-08-03	$25.13	$25.13	$24.46	$25.05	$25.05	36,800
2020-07-31	$25.74	$25.79	$24.40	$24.66	$24.66	41,211
2020-07-30	$24.55	$26.27	$24.06	$26.02	$26.02	43,229
2020-07-29	$24.81	$25.26	$24.75	$25.01	$25.01	35,396
2020-07-28	$24.84	$25.31	$24.60	$24.70	$24.70	29,801
2020-07-27	$24.91	$25.38	$24.57	$25.01	$25.01	30,684
2020-07-24	$25.18	$25.48	$24.87	$25.01	$25.01	46,782
2020-07-23	$25.04	$25.65	$24.99	$25.25	$25.25	48,775
2020-07-22	$26.38	$26.38	$25.08	$25.22	$25.22	34,497
2020-07-21	$26.96	$27.51	$26.58	$26.59	$26.59	47,337
2020-07-20	$25.82	$26.99	$25.73	$26.74	$26.74	49,719
2020-07-17	$26.03	$26.99	$25.43	$26.11	$26.11	60,800
2020-07-16	$25.26	$26.25	$25.26	$26.22	$26.22	46,200
2020-07-15	$24.82	$25.93	$23.36	$25.65	$25.65	61,900
2020-07-14	$23.82	$24.13	$23.21	$24.03	$24.03	57,800
2020-07-13	$23.87	$24.61	$23.21	$23.77	$23.77	60,100
2020-07-10	$22.81	$23.55	$22.48	$23.38	$23.38	40,300
2020-07-09	$23.93	$23.93	$22.07	$22.58	$22.58	97,000
2020-07-08	$23.86	$24.39	$23.39	$23.97	$23.97	50,500
2020-07-07	$24.46	$24.97	$23.76	$23.98	$23.98	36,200
2020-07-06	$25.42	$25.42	$24.42	$24.79	$24.79	28,100
2020-07-02	$25.41	$25.58	$24.62	$24.69	$24.69	22,000
2020-07-01	$24.75	$25.35	$24.58	$24.78	$24.78	59,400
2020-06-30	$23.67	$25.11	$23.67	$25.01	$25.01	56,400
2020-06-29	$22.16	$24.01	$22.12	$23.88	$23.88	82,700
2020-06-26	$23.37	$23.47	$21.62	$21.69	$21.69	132,612
2020-06-25	$23.40	$24.32	$23.25	$23.62	$23.62	42,143
2020-06-24	$23.73	$24.07	$23.08	$23.71	$23.71	60,450
2020-06-23	$24.36	$24.47	$23.73	$24.12	$24.12	45,790
2020-06-22	$23.12	$24.00	$23.12	$24.00	$24.00	57,220
2020-06-19	$23.50	$24.99	$22.24	$23.31	$23.31	478,835
2020-06-18	$24.62	$26.14	$24.62	$25.98	$25.98	45,386
2020-06-17	$25.28	$25.95	$24.55	$24.97	$24.97	51,431
2020-06-16	$25.83	$26.40	$23.55	$25.42	$25.42	38,311
2020-06-15	$23.02	$25.05	$22.88	$24.56	$24.56	49,831
2020-06-12	$24.04	$24.16	$23.05	$23.74	$23.74	68,627
2020-06-11	$24.78	$25.97	$22.88	$22.93	$22.93	65,635
2020-06-10	$26.09	$26.58	$24.89	$26.00	$26.00	71,986
2020-06-09	$26.87	$26.87	$25.43	$25.98	$25.98	52,766
2020-06-08	$28.18	$28.18	$27.09	$27.27	$27.27	52,565
2020-06-05	$28.12	$28.20	$27.29	$27.55	$27.55	52,631
2020-06-04	$26.37	$27.09	$26.37	$26.67	$26.67	45,277
2020-06-03	$26.21	$26.71	$26.00	$26.67	$26.67	39,428
2020-06-02	$25.71	$26.17	$24.75	$25.66	$25.66	42,614
2020-06-01	$24.81	$25.93	$24.81	$25.60	$25.60	47,471
2020-05-29	$26.13	$26.79	$24.23	$24.45	$24.45	62,597
2020-05-28	$26.47	$27.09	$26.29	$26.29	$26.29	60,017
2020-05-27	$25.23	$26.37	$24.71	$26.26	$26.26	64,520
2020-05-26	$24.01	$25.01	$23.82	$24.86	$24.86	64,856
2020-05-22	$24.03	$24.03	$22.93	$23.26	$23.26	41,570
2020-05-21	$23.35	$23.98	$23.16	$23.80	$23.80	69,274
2020-05-20	$23.50	$23.78	$22.75	$23.24	$23.24	107,900
2020-05-19	$22.85	$23.50	$22.48	$23.06	$23.06	53,930
2020-05-18	$21.81	$23.45	$21.81	$22.88	$22.88	79,903
2020-05-15	$19.87	$20.98	$19.48	$20.76	$20.76	65,387
2020-05-14	$19.09	$19.99	$18.57	$19.94	$19.94	63,495
2020-05-13	$20.79	$20.86	$19.54	$19.59	$19.59	72,810
2020-05-12	$21.02	$21.84	$20.85	$21.07	$21.07	62,218
2020-05-11	$21.95	$22.91	$21.01	$21.01	$21.01	58,500
2020-05-08	$21.54	$22.61	$21.26	$22.47	$22.47	143,576
2020-05-07	$23.16	$23.24	$22.54	$23.11	$23.11	66,221
2020-05-06	$23.46	$23.46	$22.45	$22.56	$22.56	25,989
2020-05-05	$23.62	$24.13	$23.16	$23.52	$23.52	41,153
2020-05-04	$23.29	$23.77	$22.42	$23.22	$23.22	45,011
2020-05-01	$24.83	$24.91	$23.16	$23.47	$23.47	51,676
2020-04-30	$26.01	$26.39	$25.16	$25.36	$25.36	58,226
2020-04-29	$23.97	$26.41	$23.83	$26.39	$26.39	72,113
2020-04-28	$23.37	$23.90	$22.49	$23.39	$23.39	77,644
2020-04-27	$21.20	$22.65	$20.65	$22.37	$22.37	72,641
2020-04-24	$21.32	$21.32	$20.48	$20.86	$20.86	62,428
2020-04-23	$21.06	$21.97	$21.00	$21.45	$21.45	76,758
2020-04-22	$20.31	$20.91	$19.39	$20.79	$20.79	74,282
2020-04-21	$18.89	$19.75	$18.64	$19.57	$19.57	58,488
2020-04-20	$20.57	$20.72	$19.25	$19.60	$19.60	67,269
2020-04-17	$21.18	$21.76	$19.14	$21.20	$21.20	78,972
2020-04-16	$20.59	$20.86	$19.23	$20.34	$20.34	73,655
2020-04-15	$20.67	$21.22	$19.92	$20.42	$20.42	95,545
2020-04-14	$21.75	$22.15	$21.24	$21.49	$21.49	58,367
2020-04-13	$21.74	$21.74	$20.32	$21.27	$21.27	46,754
2020-04-09	$20.83	$22.19	$20.83	$21.79	$21.79	85,030
2020-04-08	$19.89	$20.52	$19.55	$20.25	$20.25	178,746
2020-04-07	$19.50	$20.36	$18.94	$19.14	$19.14	128,287
2020-04-06	$19.32	$20.46	$18.48	$19.00	$19.00	95,609
2020-04-03	$18.99	$19.54	$18.00	$18.71	$18.71	68,247
2020-04-02	$19.33	$19.79	$18.59	$19.10	$19.10	88,178
2020-04-01	$20.36	$20.41	$19.26	$19.61	$19.61	124,113
2020-03-31	$21.63	$21.68	$20.46	$21.37	$21.37	85,774
2020-03-30	$20.07	$22.11	$19.01	$21.27	$21.27	238,307
2020-03-27	$20.09	$21.39	$18.69	$19.80	$19.80	139,338
2020-03-26	$20.03	$21.79	$19.80	$20.77	$20.77	137,100
2020-03-25	$19.61	$20.25	$18.62	$19.79	$19.79	184,068
2020-03-24	$19.69	$20.91	$18.68	$19.58	$19.58	75,186
2020-03-23	$18.83	$20.43	$17.92	$18.76	$18.76	76,140
2020-03-20	$20.39	$21.00	$18.08	$18.76	$18.76	117,671
2020-03-19	$18.47	$21.38	$18.08	$20.43	$20.43	145,264
2020-03-18	$19.77	$20.26	$18.25	$18.99	$18.99	103,064
2020-03-17	$18.99	$21.06	$18.45	$20.68	$20.68	157,633
2020-03-16	$21.72	$22.55	$18.52	$18.63	$18.63	95,428
2020-03-13	$23.88	$24.94	$22.79	$24.60	$24.60	120,796
2020-03-12	$23.50	$24.00	$21.62	$22.97	$22.97	134,530
2020-03-11	$26.90	$26.90	$24.11	$24.99	$24.99	96,040
2020-03-10	$29.41	$29.41	$26.34	$27.00	$27.00	112,435
2020-03-09	$31.20	$31.73	$28.18	$28.93	$28.93	147,378
2020-03-06	$32.08	$35.47	$30.50	$32.68	$32.68	322,886
2020-03-05	$30.47	$31.85	$30.12	$30.59	$30.59	205,386
2020-03-04	$30.64	$31.21	$30.30	$31.03	$31.03	68,857
2020-03-03	$30.67	$31.50	$30.03	$30.16	$30.16	90,638
2020-03-02	$31.02	$31.36	$30.26	$31.00	$31.00	71,603
2020-02-28	$32.68	$33.15	$30.47	$30.75	$30.75	116,307
2020-02-27	$34.72	$35.22	$33.47	$33.52	$33.52	76,049
2020-02-26	$35.52	$36.14	$35.26	$35.26	$35.26	43,332
2020-02-25	$37.37	$37.37	$35.32	$35.37	$35.37	37,943
2020-02-24	$36.50	$37.51	$36.00	$37.25	$37.25	53,822
2020-02-21	$37.61	$38.39	$37.23	$37.49	$37.49	68,020
2020-02-20	$37.27	$37.75	$36.84	$37.61	$37.61	51,237
2020-02-19	$36.86	$37.83	$36.86	$37.50	$37.50	83,881
2020-02-18	$36.58	$37.09	$36.58	$36.78	$36.78	79,558
2020-02-14	$36.92	$37.27	$36.69	$36.72	$36.72	32,914
2020-02-13	$36.40	$37.29	$36.40	$36.97	$36.97	98,301
2020-02-12	$35.48	$36.53	$35.32	$36.51	$36.51	136,467
2020-02-11	$34.89	$35.59	$34.85	$35.34	$35.34	91,408
2020-02-10	$35.27	$35.50	$34.65	$34.75	$34.75	42,023
2020-02-07	$35.13	$35.89	$34.93	$35.35	$35.35	68,325
2020-02-06	$34.87	$35.35	$34.68	$35.16	$35.16	109,194
2020-02-05	$34.60	$35.03	$34.60	$34.78	$34.78	43,954
2020-02-04	$33.97	$34.78	$33.94	$34.34	$34.34	229,260
2020-02-03	$33.41	$34.18	$33.41	$33.74	$33.74	73,635
2020-01-31	$33.22	$33.45	$32.93	$33.13	$33.13	66,310
2020-01-30	$34.16	$34.24	$32.68	$33.25	$33.25	118,057
2020-01-29	$34.45	$34.72	$34.11	$34.34	$34.34	100,307
2020-01-28	$34.69	$34.90	$34.30	$34.40	$34.40	139,956
2020-01-27	$33.11	$34.66	$32.70	$34.50	$34.50	135,085
2020-01-24	$33.99	$34.29	$33.52	$33.61	$33.61	123,789
2020-01-23	$34.00	$34.17	$33.50	$33.93	$33.93	124,508
2020-01-22	$33.90	$34.24	$33.75	$33.97	$33.97	116,496
2020-01-21	$34.75	$34.91	$33.70	$33.75	$33.75	76,687
2020-01-17	$35.28	$35.56	$34.89	$34.98	$34.98	78,718
2020-01-16	$35.42	$35.93	$35.00	$35.17	$35.17	82,773
2020-01-15	$34.22	$35.31	$34.11	$35.09	$35.09	51,465
2020-01-14	$34.65	$35.11	$34.30	$34.33	$34.33	57,452
2020-01-13	$34.34	$34.82	$34.14	$34.78	$34.78	99,066
2020-01-10	$33.72	$34.41	$33.60	$34.34	$34.34	53,951
2020-01-09	$33.29	$33.90	$33.15	$33.87	$33.87	71,788
2020-01-08	$33.34	$33.78	$33.17	$33.25	$33.25	69,015
2020-01-07	$32.82	$33.72	$32.40	$33.58	$33.58	75,238
2020-01-06	$32.28	$33.47	$32.05	$32.93	$32.93	59,772
2020-01-03	$31.55	$32.85	$31.55	$32.46	$32.46	64,489
2020-01-02	$31.78	$32.09	$31.31	$31.99	$31.99	75,828
2019-12-31	$31.67	$32.24	$31.41	$31.78	$31.78	90,667
2019-12-30	$31.21	$32.04	$30.84	$31.77	$31.77	209,940
2019-12-27	$31.41	$31.43	$31.03	$31.21	$31.21	48,635
2019-12-26	$30.83	$31.64	$30.75	$31.29	$31.29	68,621
2019-12-24	$30.82	$31.25	$30.42	$30.73	$30.73	31,686
2019-12-23	$31.00	$31.18	$30.52	$30.85	$30.85	53,250
2019-12-20	$30.94	$31.32	$30.51	$31.08	$31.08	70,993
2019-12-19	$30.22	$30.90	$30.21	$30.80	$30.80	71,086
2019-12-18	$30.73	$30.73	$29.79	$30.28	$30.28	64,821
2019-12-17	$30.16	$30.74	$29.88	$30.70	$30.70	42,356
2019-12-16	$30.05	$30.59	$30.05	$30.25	$30.25	44,328
2019-12-13	$29.26	$30.07	$29.15	$29.97	$29.97	49,855
2019-12-12	$28.91	$29.44	$28.60	$29.35	$29.35	57,158
2019-12-11	$29.04	$29.04	$28.33	$28.83	$28.83	50,024
2019-12-10	$28.99	$29.31	$28.58	$29.02	$29.02	64,337
2019-12-09	$29.60	$29.70	$28.76	$29.07	$29.07	50,950
2019-12-06	$29.11	$29.94	$29.11	$29.50	$29.50	81,778
2019-12-05	$28.99	$29.09	$28.69	$28.91	$28.91	68,051
2019-12-04	$28.46	$29.15	$27.96	$28.75	$28.75	142,712
2019-12-03	$28.02	$28.44	$27.73	$28.13	$28.13	37,603
2019-12-02	$28.51	$28.51	$27.76	$28.37	$28.37	45,890
2019-11-29	$27.91	$28.76	$27.82	$28.51	$28.51	25,292
2019-11-27	$27.96	$28.39	$27.74	$28.02	$28.02	67,841
2019-11-26	$28.10	$28.26	$27.76	$28.01	$28.01	53,592
2019-11-25	$27.15	$28.27	$27.07	$28.06	$28.06	57,012
2019-11-22	$27.10	$27.52	$26.76	$27.20	$27.20	66,596
2019-11-21	$27.02	$27.22	$26.39	$26.99	$26.99	122,662
2019-11-20	$28.00	$28.13	$27.01	$27.05	$27.05	179,680
2019-11-19	$27.26	$28.42	$26.92	$28.17	$28.17	88,345
2019-11-18	$27.12	$27.36	$26.83	$27.25	$27.25	51,153
2019-11-15	$27.66	$27.77	$27.26	$27.29	$27.29	66,002
2019-11-14	$27.18	$27.53	$27.07	$27.43	$27.43	68,498
2019-11-13	$27.72	$27.84	$26.90	$27.10	$27.10	91,161
2019-11-12	$27.72	$28.27	$26.99	$27.88	$27.88	151,066
2019-11-11	$28.31	$28.61	$27.57	$27.70	$27.70	132,324
2019-11-08	$29.63	$29.77	$28.35	$28.44	$28.44	102,575
2019-11-07	$30.33	$30.49	$29.11	$29.78	$29.78	126,878
2019-11-06	$30.09	$30.67	$29.88	$30.08	$30.08	102,021
2019-11-05	$31.03	$31.25	$30.12	$30.35	$30.35	128,079
2019-11-04	$30.67	$31.49	$30.37	$31.16	$31.16	192,311
2019-11-01	$30.68	$31.64	$30.04	$31.32	$31.32	239,305
2019-10-31	$38.00	$38.00	$28.40	$30.30	$30.30	845,111
2019-10-30	$39.09	$39.37	$38.75	$39.34	$39.34	110,415
2019-10-29	$39.21	$39.52	$39.08	$39.27	$39.27	61,993
2019-10-28	$38.56	$39.64	$38.53	$39.37	$39.37	64,400
2019-10-25	$38.86	$39.14	$38.23	$38.36	$38.36	83,740
2019-10-24	$39.05	$39.37	$38.53	$38.92	$38.92	65,199
2019-10-23	$38.39	$38.95	$38.26	$38.82	$38.82	59,189
2019-10-22	$38.14	$39.10	$37.79	$38.53	$38.53	41,243
2019-10-21	$37.56	$38.64	$37.56	$38.36	$38.36	49,924
2019-10-18	$35.30	$37.62	$35.29	$37.40	$37.40	110,898
2019-10-17	$35.20	$35.83	$35.16	$35.51	$35.51	99,605
2019-10-16	$35.00	$35.27	$34.72	$35.15	$35.15	35,503
2019-10-15	$34.05	$35.37	$34.05	$35.24	$35.24	59,533
2019-10-14	$34.78	$35.06	$33.79	$33.97	$33.97	45,521
2019-10-11	$34.41	$35.25	$33.39	$35.03	$35.03	82,818
2019-10-10	$34.03	$34.35	$33.74	$34.10	$34.10	47,446
2019-10-09	$34.09	$34.27	$33.84	$33.98	$33.98	41,325
2019-10-08	$34.23	$34.23	$33.54	$33.67	$33.67	80,918
2019-10-07	$34.73	$34.79	$34.17	$34.31	$34.31	86,641
2019-10-04	$34.62	$34.90	$34.14	$34.87	$34.87	89,126
2019-10-03	$34.83	$35.02	$34.46	$34.61	$34.61	81,298
2019-10-02	$35.00	$35.36	$34.65	$35.03	$35.03	70,247
2019-10-01	$35.15	$35.85	$34.67	$35.18	$35.18	107,457
2019-09-30	$35.07	$35.40	$34.78	$35.08	$35.08	103,965
2019-09-27	$35.96	$36.44	$33.48	$35.04	$35.04	190,410
2019-09-26	$38.45	$38.57	$35.70	$36.10	$36.10	89,069
2019-09-25	$38.65	$38.89	$37.60	$38.45	$38.45	98,451
2019-09-24	$38.81	$38.96	$38.42	$38.62	$38.62	60,465
2019-09-23	$38.56	$39.33	$38.44	$38.75	$38.75	26,005
2019-09-20	$39.03	$39.33	$38.37	$38.85	$38.85	87,368
2019-09-19	$39.17	$39.68	$38.92	$39.13	$39.13	68,596
2019-09-18	$39.39	$39.43	$38.32	$38.87	$38.87	48,484
2019-09-17	$39.59	$39.59	$39.11	$39.30	$39.30	57,324
2019-09-16	$39.29	$39.96	$39.16	$39.56	$39.56	159,519
2019-09-13	$39.18	$39.85	$39.08	$39.48	$39.48	55,324
2019-09-12	$38.03	$39.65	$37.30	$39.04	$39.04	258,736
2019-09-11	$36.91	$38.24	$36.59	$38.20	$38.20	55,430
2019-09-10	$36.31	$37.41	$35.60	$36.93	$36.93	43,207
2019-09-09	$35.40	$36.47	$35.21	$36.16	$36.16	33,769
2019-09-06	$35.48	$35.77	$35.12	$35.31	$35.31	33,688
2019-09-05	$34.54	$36.24	$33.38	$35.41	$35.41	42,364
2019-09-04	$35.83	$36.12	$34.19	$34.52	$34.52	47,476
2019-09-03	$35.94	$36.32	$35.33	$35.44	$35.44	34,635
2019-08-30	$36.46	$36.80	$36.13	$36.15	$36.15	39,565
2019-08-29	$37.06	$37.29	$36.30	$36.44	$36.44	18,246
2019-08-28	$37.12	$37.50	$36.61	$36.61	$36.61	52,795
2019-08-27	$36.83	$37.68	$36.45	$37.52	$37.52	68,663
2019-08-26	$35.64	$36.74	$35.64	$36.63	$36.63	31,980
2019-08-23	$35.53	$35.81	$35.19	$35.63	$35.63	44,008
2019-08-22	$35.65	$35.82	$35.20	$35.66	$35.66	20,123
2019-08-21	$35.54	$35.84	$35.12	$35.62	$35.62	20,833
2019-08-20	$35.19	$35.58	$34.71	$35.33	$35.33	20,454
2019-08-19	$34.95	$35.63	$34.47	$35.33	$35.33	28,763
2019-08-16	$33.75	$35.31	$33.75	$34.97	$34.97	48,881
2019-08-15	$33.58	$34.03	$33.51	$33.61	$33.61	37,273
2019-08-14	$32.71	$33.80	$32.11	$33.56	$33.56	52,568
2019-08-13	$33.35	$34.33	$33.35	$33.68	$33.68	30,860
2019-08-12	$33.44	$33.59	$33.02	$33.45	$33.45	29,590
2019-08-09	$34.26	$34.75	$33.20	$33.69	$33.69	33,316
2019-08-08	$33.19	$34.99	$33.19	$34.47	$34.47	52,657
2019-08-07	$31.99	$33.21	$31.99	$33.16	$33.16	56,022
2019-08-06	$32.35	$32.88	$32.06	$32.37	$32.37	32,829
2019-08-05	$32.25	$32.49	$31.15	$32.27	$32.27	61,990
2019-08-02	$33.36	$34.33	$31.78	$32.91	$32.91	95,646
2019-08-01	$35.19	$35.82	$34.85	$35.07	$35.07	43,174
2019-07-31	$35.39	$35.88	$34.90	$34.98	$34.98	57,887
2019-07-30	$34.53	$35.53	$34.46	$35.40	$35.40	57,757
2019-07-29	$35.17	$35.29	$34.62	$34.64	$34.64	45,622
2019-07-26	$35.04	$35.34	$34.41	$35.18	$35.18	44,745
2019-07-25	$36.08	$36.13	$34.66	$34.79	$34.79	46,792
2019-07-24	$34.98	$36.19	$34.93	$36.09	$36.09	43,093
2019-07-23	$34.87	$35.07	$34.17	$34.88	$34.88	44,420
2019-07-22	$35.10	$35.26	$34.56	$34.72	$34.72	62,660
2019-07-19	$34.90	$35.29	$34.48	$35.06	$35.06	57,260
2019-07-18	$34.41	$35.22	$34.39	$35.12	$35.12	46,476
2019-07-17	$35.08	$35.29	$34.20	$34.52	$34.52	52,044
2019-07-16	$35.00	$35.68	$35.00	$35.27	$35.27	37,773
2019-07-15	$35.25	$35.59	$34.69	$35.06	$35.06	26,058
2019-07-12	$34.61	$35.56	$34.54	$35.25	$35.25	37,008
2019-07-11	$35.08	$35.12	$34.35	$34.52	$34.52	40,269
2019-07-10	$34.04	$35.60	$34.04	$35.11	$35.11	51,248
2019-07-09	$34.41	$34.62	$33.34	$33.81	$33.81	55,538
2019-07-08	$34.66	$34.75	$33.98	$34.54	$34.54	42,834
2019-07-05	$34.96	$34.96	$34.54	$34.85	$34.85	51,734
2019-07-03	$35.58	$35.96	$34.81	$35.08	$35.08	36,993
2019-07-02	$36.38	$36.38	$35.42	$35.43	$35.43	66,266
2019-07-01	$37.45	$37.50	$35.89	$36.70	$36.70	93,935
2019-06-28	$37.48	$38.04	$36.66	$37.25	$37.25	253,356
2019-06-27	$36.06	$37.64	$36.06	$37.54	$37.54	130,187
2019-06-26	$35.39	$36.25	$34.91	$36.16	$36.16	93,263
2019-06-25	$35.34	$35.63	$34.36	$35.36	$35.36	112,223
2019-06-24	$34.81	$35.57	$34.56	$35.34	$35.34	122,139
2019-06-21	$35.44	$35.57	$34.70	$34.80	$34.80	136,918
2019-06-20	$34.29	$35.82	$34.25	$35.66	$35.66	100,645
2019-06-19	$33.28	$34.27	$33.19	$34.02	$34.02	54,566
2019-06-18	$32.79	$33.55	$32.75	$33.20	$33.20	51,243
2019-06-17	$32.00	$32.86	$32.00	$32.79	$32.79	60,593
2019-06-14	$32.23	$32.55	$31.68	$31.97	$31.97	45,173
2019-06-13	$31.87	$32.39	$31.83	$32.29	$32.29	42,024
2019-06-12	$31.29	$32.17	$30.83	$31.75	$31.75	65,820
2019-06-11	$32.06	$32.22	$31.08	$31.30	$31.30	57,476
2019-06-10	$31.71	$32.14	$31.50	$31.89	$31.89	68,893
2019-06-07	$31.82	$32.00	$31.54	$31.67	$31.67	50,156
2019-06-06	$32.44	$32.44	$30.63	$31.68	$31.68	68,304
2019-06-05	$32.47	$32.68	$32.00	$32.21	$32.21	123,243
2019-06-04	$31.90	$32.57	$31.50	$32.47	$32.47	83,050
2019-06-03	$31.00	$31.72	$30.72	$31.63	$31.63	94,590
2019-05-31	$31.57	$31.82	$30.91	$31.12	$31.12	74,182
2019-05-30	$33.73	$33.79	$32.12	$32.19	$32.19	95,595
2019-05-29	$33.96	$34.16	$33.68	$33.68	$33.68	50,292
2019-05-28	$35.43	$35.51	$33.77	$34.04	$34.04	227,120
2019-05-24	$34.86	$35.49	$34.86	$35.38	$35.38	120,861
2019-05-23	$35.10	$35.10	$33.97	$34.66	$34.66	114,742
2019-05-22	$35.11	$35.64	$34.77	$35.25	$35.25	81,798
2019-05-21	$34.24	$35.27	$34.24	$35.23	$35.23	68,150
2019-05-20	$34.91	$34.92	$33.73	$34.01	$34.01	57,571
2019-05-17	$35.91	$36.06	$34.90	$34.97	$34.97	68,705
2019-05-16	$35.65	$36.53	$35.65	$36.14	$36.14	57,811
2019-05-15	$35.10	$35.54	$34.65	$35.44	$35.44	111,058
2019-05-14	$36.56	$36.56	$34.86	$35.21	$35.21	132,179
2019-05-13	$37.12	$37.26	$36.19	$36.52	$36.52	58,164
2019-05-10	$36.98	$37.82	$36.25	$37.51	$37.51	130,406
2019-05-09	$37.19	$37.48	$36.88	$36.97	$36.97	99,947
2019-05-08	$38.24	$38.36	$37.25	$37.53	$37.53	97,033
2019-05-07	$37.90	$38.75	$37.82	$38.16	$38.16	103,703
2019-05-06	$38.00	$38.32	$37.70	$38.03	$38.03	93,516
2019-05-03	$38.79	$40.30	$38.21	$38.39	$38.39	88,587
2019-05-02	$39.80	$40.28	$39.33	$39.62	$39.62	43,763
2019-05-01	$39.49	$40.07	$39.26	$39.68	$39.68	152,422
2019-04-30	$39.96	$39.96	$39.43	$39.53	$39.53	41,238
2019-04-29	$39.88	$40.22	$39.68	$39.93	$39.93	62,445
2019-04-26	$39.74	$40.14	$39.61	$39.98	$39.98	39,335
2019-04-25	$39.80	$40.02	$39.11	$39.80	$39.80	39,513
2019-04-24	$40.24	$40.57	$39.41	$40.00	$40.00	61,861
2019-04-23	$39.55	$40.47	$39.25	$40.18	$40.18	49,426
2019-04-22	$40.01	$40.11	$39.02	$39.55	$39.55	49,032
2019-04-18	$39.62	$40.70	$39.38	$40.24	$40.24	96,232
2019-04-17	$39.62	$39.87	$39.01	$39.81	$39.81	36,509
2019-04-16	$39.50	$39.79	$39.09	$39.70	$39.70	40,991
2019-04-15	$38.81	$40.32	$38.81	$39.26	$39.26	62,147
2019-04-12	$38.46	$39.12	$38.00	$39.00	$39.00	56,972
2019-04-11	$38.26	$38.54	$38.16	$38.33	$38.33	49,379
2019-04-10	$38.17	$38.60	$37.82	$38.31	$38.31	90,941
2019-04-09	$37.37	$38.03	$37.37	$38.00	$38.00	78,331
2019-04-08	$37.55	$37.72	$37.27	$37.59	$37.59	49,040
2019-04-05	$37.17	$38.19	$37.00	$37.60	$37.60	88,197
2019-04-04	$37.65	$37.93	$36.85	$37.11	$37.11	63,719
2019-04-03	$38.13	$38.64	$37.24	$37.64	$37.64	80,605
2019-04-02	$37.19	$38.14	$36.61	$37.96	$37.96	73,278
2019-04-01	$37.20	$37.48	$36.60	$37.25	$37.25	64,641
2019-03-29	$36.33	$37.16	$35.82	$37.07	$37.07	75,502
2019-03-28	$35.95	$36.44	$35.62	$36.16	$36.16	49,445
2019-03-27	$35.60	$36.18	$34.97	$35.94	$35.94	52,418
2019-03-26	$35.77	$36.53	$35.29	$35.62	$35.62	68,142
2019-03-25	$34.69	$35.62	$34.29	$35.50	$35.50	57,619
2019-03-22	$35.15	$35.48	$34.54	$34.63	$34.63	58,765
2019-03-21	$35.23	$36.35	$35.02	$35.25	$35.25	54,922
2019-03-20	$35.61	$35.95	$34.99	$35.54	$35.54	96,532
2019-03-19	$35.66	$35.84	$34.42	$35.65	$35.65	54,245
2019-03-18	$36.06	$36.27	$35.40	$35.65	$35.65	50,955
2019-03-15	$36.69	$37.12	$35.99	$36.10	$36.10	121,917
2019-03-14	$37.26	$37.37	$36.44	$36.68	$36.68	67,376
2019-03-13	$37.06	$37.51	$36.62	$37.26	$37.26	68,068
2019-03-12	$37.07	$37.26	$36.36	$36.87	$36.87	62,342
2019-03-11	$36.42	$36.96	$36.04	$36.96	$36.96	64,163
2019-03-08	$37.70	$37.70	$33.91	$36.00	$36.00	119,496
2019-03-07	$38.20	$38.20	$37.36	$37.70	$37.70	54,364
2019-03-06	$38.57	$38.80	$37.77	$38.20	$38.20	41,993
2019-03-05	$38.81	$39.02	$38.23	$38.65	$38.65	49,677
2019-03-04	$39.19	$39.19	$38.57	$38.82	$38.82	37,803
2019-03-01	$38.02	$39.15	$37.01	$39.06	$39.06	44,474
2019-02-28	$37.80	$38.17	$36.97	$37.88	$37.88	57,450
2019-02-27	$38.17	$38.40	$37.78	$37.86	$37.86	38,770
2019-02-26	$38.58	$38.58	$37.47	$38.31	$38.31	35,999
2019-02-25	$38.65	$38.96	$38.44	$38.53	$38.53	33,525
2019-02-22	$37.54	$38.38	$37.54	$38.38	$38.38	32,267
2019-02-21	$38.11	$38.37	$37.31	$37.40	$37.40	24,351
2019-02-20	$37.43	$38.36	$37.43	$38.12	$38.12	38,185
2019-02-19	$36.78	$37.84	$36.75	$37.44	$37.44	39,140
2019-02-15	$36.00	$37.13	$36.00	$37.01	$37.01	34,282
2019-02-14	$35.76	$36.43	$35.76	$35.88	$35.88	33,498
2019-02-13	$35.50	$35.94	$35.17	$35.76	$35.76	18,755
2019-02-12	$35.44	$35.53	$35.00	$35.50	$35.50	25,919
2019-02-11	$34.66	$35.29	$34.63	$35.21	$35.21	23,634
2019-02-08	$34.25	$34.69	$34.01	$34.63	$34.63	17,608
2019-02-07	$34.18	$34.64	$34.04	$34.27	$34.27	37,038
2019-02-06	$33.28	$34.39	$33.09	$34.36	$34.36	41,242
2019-02-05	$33.04	$33.42	$32.84	$33.27	$33.27	47,654
2019-02-04	$33.23	$33.25	$32.22	$33.04	$33.04	33,499
2019-02-01	$33.64	$33.85	$33.20	$33.24	$33.24	47,567
2019-01-31	$33.47	$33.86	$33.33	$33.65	$33.65	44,934
2019-01-30	$33.37	$33.61	$33.25	$33.52	$33.52	33,001
2019-01-29	$33.59	$33.82	$32.51	$33.22	$33.22	86,826
2019-01-28	$33.97	$33.97	$33.01	$33.52	$33.52	44,080
2019-01-25	$34.03	$34.40	$33.68	$33.99	$33.99	88,670
2019-01-24	$33.71	$34.23	$33.67	$33.86	$33.86	25,586
2019-01-23	$33.63	$34.00	$33.33	$33.68	$33.68	22,699
2019-01-22	$34.35	$34.35	$33.17	$33.64	$33.64	24,408
2019-01-18	$33.59	$34.60	$33.59	$34.60	$34.60	31,088
2019-01-17	$33.18	$33.95	$32.91	$33.58	$33.58	100,971
2019-01-16	$33.44	$33.44	$32.60	$33.25	$33.25	37,589
2019-01-15	$32.63	$33.55	$32.50	$33.45	$33.45	44,718
2019-01-14	$33.14	$33.83	$32.61	$32.62	$32.62	34,591
2019-01-11	$34.62	$34.84	$33.17	$33.50	$33.50	52,189
2019-01-10	$34.98	$35.26	$34.65	$34.90	$34.90	28,952
2019-01-09	$36.20	$36.42	$35.12	$35.35	$35.35	49,706
2019-01-08	$35.90	$36.39	$35.56	$36.12	$36.12	44,604
2019-01-07	$35.02	$35.75	$34.48	$35.67	$35.67	47,190
2019-01-04	$34.24	$35.34	$34.09	$35.03	$35.03	59,650
2019-01-03	$33.82	$34.46	$33.65	$33.81	$33.81	70,681
2019-01-02	$34.41	$34.59	$33.69	$34.14	$34.14	68,093
2018-12-31	$33.87	$34.98	$33.60	$34.98	$34.98	87,413
2018-12-28	$33.25	$34.25	$32.80	$34.00	$34.00	101,871
2018-12-27	$32.87	$33.34	$32.34	$33.34	$33.34	49,434
2018-12-26	$31.62	$33.41	$30.85	$33.35	$33.35	69,291
2018-12-24	$31.75	$32.09	$31.37	$31.49	$31.49	36,089
2018-12-21	$31.94	$32.86	$31.56	$32.17	$32.17	252,848
2018-12-20	$32.34	$32.69	$30.80	$32.08	$32.08	61,775
2018-12-19	$33.14	$33.49	$32.11	$32.36	$32.36	60,317
2018-12-18	$33.41	$33.63	$32.42	$33.13	$33.13	69,865
2018-12-17	$34.35	$34.80	$32.99	$33.31	$33.31	99,626
2018-12-14	$34.94	$35.65	$34.11	$34.43	$34.43	41,416
2018-12-13	$36.23	$36.84	$34.69	$35.17	$35.17	40,060
2018-12-12	$36.44	$36.82	$35.83	$36.27	$36.27	69,521
2018-12-11	$37.24	$37.24	$35.84	$36.30	$36.30	45,187
2018-12-10	$37.33	$37.89	$35.61	$36.47	$36.47	106,100
2018-12-07	$36.93	$37.82	$36.93	$37.46	$37.46	97,355
2018-12-06	$35.96	$37.14	$35.96	$36.92	$36.92	89,157
2018-12-04	$38.00	$39.00	$36.05	$36.41	$36.41	105,118
2018-12-03	$37.93	$38.32	$37.64	$38.31	$38.31	93,912
2018-11-30	$36.60	$37.87	$36.56	$37.69	$37.69	59,996
2018-11-29	$37.55	$37.67	$36.17	$36.60	$36.60	89,615
2018-11-28	$36.27	$37.82	$35.58	$37.73	$37.73	57,132
2018-11-27	$36.00	$36.48	$35.81	$36.07	$36.07	80,508
2018-11-26	$35.71	$36.94	$35.61	$35.99	$35.99	89,668
2018-11-23	$35.50	$36.16	$35.38	$35.42	$35.42	28,216
2018-11-21	$34.98	$36.00	$34.98	$35.77	$35.77	52,489
2018-11-20	$35.72	$35.72	$34.96	$35.00	$35.00	36,111
2018-11-19	$35.99	$36.13	$34.69	$35.80	$35.80	88,464
2018-11-16	$36.07	$36.12	$34.83	$36.00	$36.00	92,613
2018-11-15	$36.76	$37.19	$35.87	$36.16	$36.16	50,613
2018-11-14	$36.66	$37.38	$36.54	$36.96	$36.96	50,532
2018-11-13	$36.25	$37.01	$36.12	$36.48	$36.48	60,867
2018-11-12	$37.25	$37.25	$35.78	$36.34	$36.34	110,152
2018-11-09	$37.71	$37.72	$36.67	$37.11	$37.11	75,767
2018-11-08	$37.57	$37.75	$36.84	$37.66	$37.66	86,672
2018-11-07	$37.41	$38.18	$36.78	$37.58	$37.58	108,690
2018-11-06	$37.71	$38.43	$36.94	$37.42	$37.42	190,412
2018-11-05	$34.69	$38.27	$33.80	$37.94	$37.94	237,137
2018-11-02	$30.69	$34.70	$29.16	$34.61	$34.61	239,070
2018-11-01	$30.65	$31.18	$30.22	$30.96	$30.96	49,946
2018-10-31	$30.30	$30.78	$29.99	$30.20	$30.20	64,672
2018-10-30	$30.19	$30.52	$29.80	$30.16	$30.16	30,998
2018-10-29	$30.14	$30.75	$29.06	$30.11	$30.11	89,316
2018-10-26	$30.28	$30.43	$29.60	$29.75	$29.75	77,986
2018-10-25	$32.23	$32.23	$30.34	$30.49	$30.49	78,015
2018-10-24	$31.91	$33.23	$31.91	$32.07	$32.07	104,794
2018-10-23	$30.94	$32.06	$30.77	$31.98	$31.98	140,801
2018-10-22	$31.04	$31.57	$31.04	$31.27	$31.27	111,893
2018-10-19	$32.58	$32.58	$30.47	$30.95	$30.95	88,112
2018-10-18	$32.81	$33.23	$32.36	$32.67	$32.67	58,304
2018-10-17	$33.05	$33.20	$32.82	$32.91	$32.91	68,487
2018-10-16	$32.84	$33.48	$32.83	$33.12	$33.12	40,150
2018-10-15	$33.02	$33.23	$32.45	$32.76	$32.76	60,395
2018-10-12	$33.71	$34.33	$32.74	$32.92	$32.92	240,837
2018-10-11	$32.85	$34.50	$32.17	$33.30	$33.30	146,085
2018-10-10	$32.82	$33.54	$32.64	$32.98	$32.98	144,913
2018-10-09	$32.46	$33.32	$32.20	$32.88	$32.88	127,352
2018-10-08	$31.69	$32.43	$31.42	$32.32	$32.32	133,785
2018-10-05	$31.79	$32.04	$31.54	$31.65	$31.65	168,187
2018-10-04	$31.66	$32.37	$31.45	$31.63	$31.63	714,702
2018-10-03	$33.47	$34.70	$33.37	$34.56	$34.56	27,043
2018-10-02	$32.55	$33.39	$32.36	$33.30	$33.30	36,512
2018-10-01	$33.96	$34.49	$32.45	$32.56	$32.56	30,695
2018-09-28	$34.68	$34.68	$33.92	$33.96	$33.96	34,943
2018-09-27	$33.50	$35.11	$32.49	$34.50	$34.50	235,699
2018-09-26	$31.43	$33.95	$30.88	$33.74	$33.74	65,500
2018-09-25	$29.70	$31.58	$29.70	$31.41	$31.41	64,166
2018-09-24	$29.94	$30.17	$28.98	$29.27	$29.27	25,700
2018-09-21	$30.26	$30.93	$29.86	$29.94	$29.94	80,707
2018-09-20	$30.82	$30.82	$30.06	$30.34	$30.34	31,947
2018-09-19	$31.69	$31.69	$30.66	$30.75	$30.75	39,065
2018-09-18	$31.55	$32.00	$30.92	$31.56	$31.56	39,009
2018-09-17	$31.41	$31.55	$30.59	$31.41	$31.41	11,725
2018-09-14	$31.38	$31.96	$31.38	$31.45	$31.45	21,743
2018-09-13	$31.96	$32.02	$31.50	$31.71	$31.71	15,003
2018-09-12	$32.44	$32.44	$31.75	$31.84	$31.84	20,222
2018-09-11	$32.66	$32.77	$32.40	$32.54	$32.54	14,488
2018-09-10	$32.68	$32.83	$32.17	$32.70	$32.70	14,437
2018-09-07	$32.65	$33.00	$32.42	$32.69	$32.69	17,785
2018-09-06	$32.55	$33.30	$32.35	$32.70	$32.70	26,119
2018-09-05	$31.65	$32.55	$31.29	$32.38	$32.38	31,256
2018-09-04	$31.36	$32.00	$30.69	$31.73	$31.73	26,941
2018-08-31	$31.28	$31.72	$31.22	$31.37	$31.37	17,360
2018-08-30	$31.42	$31.70	$30.65	$31.29	$31.29	29,821
2018-08-29	$32.14	$32.55	$31.42	$31.58	$31.58	40,542
2018-08-28	$32.10	$32.42	$31.84	$32.15	$32.15	31,541
2018-08-27	$32.07	$32.20	$31.74	$32.11	$32.11	23,784
2018-08-24	$31.48	$32.08	$30.63	$32.05	$32.05	21,493
2018-08-23	$31.67	$32.34	$30.52	$31.49	$31.49	32,283
2018-08-22	$31.83	$31.99	$31.50	$31.85	$31.85	17,275
2018-08-21	$31.92	$32.34	$31.27	$31.88	$31.88	17,068
2018-08-20	$32.39	$32.59	$31.76	$31.86	$31.86	26,555
2018-08-17	$31.51	$32.46	$31.36	$32.33	$32.33	38,120
2018-08-16	$30.71	$31.71	$30.71	$31.65	$31.65	25,904
2018-08-15	$32.01	$32.06	$30.68	$30.81	$30.81	25,723
2018-08-14	$31.88	$32.42	$31.88	$32.02	$32.02	14,151
2018-08-13	$32.10	$32.29	$31.27	$31.84	$31.84	53,873
2018-08-10	$31.57	$32.39	$31.19	$32.02	$32.02	50,255
2018-08-09	$32.10	$32.29	$31.43	$31.65	$31.65	40,363
2018-08-08	$32.85	$33.34	$32.01	$32.11	$32.11	57,650
2018-08-07	$32.00	$33.23	$31.99	$33.02	$33.02	96,395
2018-08-06	$29.60	$32.24	$28.76	$32.20	$32.20	104,194
2018-08-03	$28.65	$30.30	$27.61	$29.63	$29.63	136,466
2018-08-02	$28.24	$28.79	$28.12	$28.30	$28.30	68,698
2018-08-01	$27.89	$28.43	$27.89	$28.30	$28.30	44,231
2018-07-31	$28.04	$28.61	$27.74	$27.88	$27.88	47,333
2018-07-30	$28.32	$28.63	$27.91	$28.04	$28.04	54,980
2018-07-27	$28.51	$28.74	$27.99	$28.45	$28.45	49,003
2018-07-26	$28.54	$28.80	$28.18	$28.52	$28.52	59,776
2018-07-25	$29.42	$29.43	$28.09	$28.54	$28.54	74,485
2018-07-24	$30.23	$30.49	$29.26	$29.43	$29.43	37,665
2018-07-23	$30.14	$30.65	$29.99	$30.13	$30.13	33,061
2018-07-20	$29.94	$30.39	$29.83	$30.32	$30.32	36,673
2018-07-19	$30.16	$30.26	$29.82	$30.03	$30.03	39,478
2018-07-18	$30.42	$30.47	$30.00	$30.16	$30.16	25,669
2018-07-17	$30.64	$31.26	$30.05	$30.43	$30.43	52,386
2018-07-16	$30.99	$31.05	$30.15	$30.59	$30.59	47,845
2018-07-13	$30.83	$31.43	$30.34	$31.00	$31.00	48,365
2018-07-12	$30.65	$30.99	$29.92	$30.87	$30.87	52,629
2018-07-11	$31.14	$31.42	$30.44	$30.46	$30.46	51,128
2018-07-10	$31.40	$31.56	$30.80	$31.16	$31.16	35,637
2018-07-09	$31.66	$31.95	$31.19	$31.36	$31.36	41,827
2018-07-06	$31.95	$32.27	$30.76	$31.61	$31.61	65,716
2018-07-05	$32.32	$32.49	$31.67	$31.96	$31.96	53,121
2018-07-03	$31.90	$33.00	$31.10	$32.33	$32.33	56,676
2018-07-02	$30.90	$31.93	$30.21	$31.88	$31.88	96,634
2018-06-29	$31.00	$31.37	$30.15	$30.97	$30.97	68,523
2018-06-28	$30.41	$30.98	$30.05	$30.97	$30.97	61,845
2018-06-27	$30.93	$30.93	$29.21	$30.42	$30.42	57,007
2018-06-26	$30.45	$31.03	$29.01	$30.92	$30.92	69,642
2018-06-25	$30.27	$31.22	$29.84	$30.44	$30.44	80,930
2018-06-22	$30.00	$30.55	$29.30	$30.34	$30.34	147,552
2018-06-21	$30.36	$30.36	$29.47	$29.81	$29.81	31,367
2018-06-20	$30.04	$30.44	$29.82	$30.32	$30.32	32,874
2018-06-19	$29.61	$30.48	$29.11	$29.96	$29.96	71,818
2018-06-18	$29.33	$29.73	$29.19	$29.69	$29.69	36,819
2018-06-15	$28.60	$29.70	$28.60	$29.27	$29.27	105,456
2018-06-14	$28.24	$28.42	$27.92	$28.37	$28.37	32,536
2018-06-13	$28.35	$28.64	$27.83	$28.17	$28.17	46,896
2018-06-12	$28.76	$28.76	$28.12	$28.41	$28.41	35,435
2018-06-11	$29.02	$29.30	$28.64	$28.70	$28.70	45,640
2018-06-08	$29.09	$29.24	$28.43	$29.03	$29.03	30,775
2018-06-07	$29.10	$29.28	$28.58	$29.07	$29.07	39,350
2018-06-06	$29.04	$29.34	$28.78	$29.07	$29.07	47,997
2018-06-05	$29.08	$29.12	$28.66	$29.03	$29.03	38,061
2018-06-04	$29.19	$29.35	$28.91	$29.10	$29.10	27,909
2018-06-01	$28.58	$29.41	$28.58	$29.20	$29.20	86,668
2018-05-31	$28.68	$28.74	$28.38	$28.50	$28.50	55,460
2018-05-30	$28.05	$28.95	$27.62	$28.70	$28.70	61,713
2018-05-29	$27.65	$28.12	$27.46	$28.00	$28.00	67,297
2018-05-25	$27.31	$27.81	$27.31	$27.70	$27.70	40,157
2018-05-24	$27.30	$27.38	$26.95	$27.32	$27.32	29,536
2018-05-23	$26.94	$27.32	$26.82	$27.31	$27.31	42,616
2018-05-22	$27.00	$27.11	$26.75	$27.04	$27.04	40,069
2018-05-21	$27.01	$27.06	$26.67	$26.92	$26.92	38,632
2018-05-18	$27.25	$27.33	$26.66	$26.91	$26.91	62,029
2018-05-17	$27.09	$27.60	$26.92	$27.06	$27.06	42,451
2018-05-16	$26.82	$27.22	$26.74	$27.10	$27.10	48,620
2018-05-15	$26.71	$26.86	$26.09	$26.73	$26.73	37,663
2018-05-14	$27.43	$28.13	$26.69	$26.74	$26.74	51,924
2018-05-11	$27.03	$27.47	$26.53	$27.44	$27.44	50,572
2018-05-10	$27.16	$27.46	$26.63	$27.06	$27.06	74,727
2018-05-09	$26.25	$27.28	$25.91	$27.16	$27.16	70,986
2018-05-08	$25.53	$26.70	$25.44	$26.26	$26.26	76,696
2018-05-07	$27.97	$27.97	$25.11	$25.63	$25.63	191,143
2018-05-04	$27.40	$28.50	$26.24	$27.98	$27.98	134,785
2018-05-03	$28.62	$29.16	$27.17	$28.86	$28.86	46,319
2018-05-02	$29.01	$29.42	$28.50	$28.80	$28.80	52,427
2018-05-01	$28.61	$29.09	$27.93	$29.09	$29.09	48,967
2018-04-30	$29.26	$29.54	$28.40	$28.60	$28.60	53,739
2018-04-27	$29.36	$29.44	$28.94	$29.19	$29.19	40,027
2018-04-26	$29.67	$29.75	$28.98	$29.24	$29.24	77,732
2018-04-25	$29.34	$29.67	$28.94	$29.65	$29.65	49,147
2018-04-24	$30.21	$30.21	$28.71	$29.33	$29.33	57,664
2018-04-23	$30.31	$30.55	$29.81	$30.09	$30.09	68,095
2018-04-20	$30.16	$30.41	$29.80	$30.31	$30.31	76,917
2018-04-19	$30.14	$30.55	$30.05	$30.27	$30.27	23,564
2018-04-18	$30.58	$31.33	$30.09	$30.23	$30.23	51,454
2018-04-17	$30.11	$30.74	$29.95	$30.53	$30.53	42,638
2018-04-16	$29.48	$30.24	$29.24	$30.02	$30.02	49,668
2018-04-13	$29.66	$29.66	$28.76	$29.20	$29.20	49,490
2018-04-12	$29.71	$29.83	$29.16	$29.61	$29.61	55,350
2018-04-11	$29.45	$29.86	$29.26	$29.42	$29.42	39,761
2018-04-10	$29.98	$29.98	$29.14	$29.58	$29.58	64,226
2018-04-09	$30.10	$30.23	$29.60	$29.67	$29.67	87,157
2018-04-06	$29.82	$30.48	$29.40	$29.90	$29.90	141,992
2018-04-05	$29.56	$29.78	$29.00	$29.69	$29.69	81,266
2018-04-04	$28.74	$29.63	$28.42	$29.41	$29.41	79,256
2018-04-03	$28.78	$29.48	$28.24	$29.30	$29.30	81,268
2018-04-02	$28.14	$28.82	$27.88	$28.44	$28.44	106,129
2018-03-29	$27.68	$28.53	$27.26	$28.35	$28.35	79,689
2018-03-28	$27.35	$27.61	$27.10	$27.49	$27.49	49,299
2018-03-27	$27.53	$27.80	$26.90	$27.28	$27.28	44,185
2018-03-26	$27.31	$27.70	$26.80	$27.51	$27.51	60,993
2018-03-23	$27.39	$27.39	$26.88	$26.97	$26.97	79,345
2018-03-22	$27.22	$27.47	$27.04	$27.38	$27.38	68,436
2018-03-21	$27.49	$27.63	$27.15	$27.47	$27.47	56,764
2018-03-20	$27.84	$27.87	$27.34	$27.54	$27.54	56,407
2018-03-19	$27.52	$27.88	$26.86	$27.77	$27.77	108,533
2018-03-16	$26.19	$28.31	$25.89	$27.53	$27.53	266,000
2018-03-15	$26.14	$26.32	$25.87	$26.23	$26.23	97,829
2018-03-14	$26.05	$26.33	$25.52	$26.15	$26.15	140,861
2018-03-13	$26.50	$26.55	$25.75	$26.01	$26.01	129,835
2018-03-12	$26.46	$27.19	$25.93	$26.46	$26.46	127,884
2018-03-09	$24.00	$26.89	$24.00	$26.54	$26.54	271,068
2018-03-08	$22.90	$22.90	$22.10	$22.69	$22.69	35,826
2018-03-07	$21.73	$22.98	$21.69	$22.80	$22.80	50,001
2018-03-06	$21.38	$22.12	$21.31	$21.94	$21.94	41,043
2018-03-05	$21.14	$21.47	$21.01	$21.34	$21.34	43,866
2018-03-02	$21.16	$21.83	$21.05	$21.25	$21.25	73,240
2018-03-01	$20.92	$21.52	$20.92	$21.37	$21.37	111,237
2018-02-28	$21.21	$21.29	$20.92	$20.97	$20.97	60,233
2018-02-27	$21.49	$21.60	$21.16	$21.21	$21.21	38,566
2018-02-26	$21.19	$21.63	$21.05	$21.55	$21.55	47,511
2018-02-23	$21.22	$21.51	$20.99	$21.20	$21.20	50,613
2018-02-22	$21.07	$21.44	$21.05	$21.16	$21.16	46,738
2018-02-21	$21.20	$21.41	$20.98	$21.06	$21.06	55,497
2018-02-20	$21.03	$21.29	$21.01	$21.19	$21.19	31,028
2018-02-16	$21.11	$21.70	$21.02	$21.16	$21.16	40,348
2018-02-15	$21.25	$21.62	$20.89	$21.24	$21.24	50,766
2018-02-14	$20.88	$21.69	$20.75	$21.21	$21.21	54,053
2018-02-13	$20.53	$21.14	$20.33	$21.02	$21.02	69,219
2018-02-12	$19.92	$21.04	$19.60	$20.65	$20.65	107,576
2018-02-09	$19.78	$20.04	$19.25	$19.84	$19.84	84,076
2018-02-08	$19.69	$19.84	$19.53	$19.59	$19.59	78,377
2018-02-07	$19.97	$20.02	$19.45	$19.70	$19.70	99,659
2018-02-06	$20.00	$20.54	$19.61	$19.97	$19.97	186,563
2018-02-05	$21.21	$21.55	$20.28	$20.41	$20.41	70,624
2018-02-02	$21.67	$21.96	$21.33	$21.45	$21.45	73,295
2018-02-01	$22.52	$22.54	$21.79	$21.93	$21.93	60,897
2018-01-31	$23.23	$23.23	$22.59	$22.66	$22.66	34,154
2018-01-30	$23.07	$23.44	$22.90	$23.08	$23.08	43,789
2018-01-29	$23.77	$24.46	$23.21	$23.27	$23.27	62,091
2018-01-26	$23.91	$24.23	$23.20	$23.92	$23.92	35,045
2018-01-25	$23.71	$24.09	$23.28	$23.86	$23.86	47,096
2018-01-24	$23.67	$23.93	$23.19	$23.51	$23.51	63,634
2018-01-23	$23.27	$23.68	$23.01	$23.51	$23.51	47,166
2018-01-22	$23.70	$23.74	$23.12	$23.37	$23.37	41,192
2018-01-19	$23.43	$23.99	$23.11	$23.80	$23.80	58,164
2018-01-18	$23.85	$23.85	$23.25	$23.41	$23.41	54,177
2018-01-17	$23.85	$24.37	$23.25	$23.86	$23.86	45,050
2018-01-16	$24.60	$25.26	$23.60	$23.75	$23.75	80,548
2018-01-12	$23.32	$24.38	$23.00	$24.35	$24.35	91,269
2018-01-11	$23.26	$23.57	$23.19	$23.25	$23.25	56,337
2018-01-10	$23.53	$23.61	$23.07	$23.27	$23.27	45,363
2018-01-09	$23.59	$23.95	$23.14	$23.56	$23.56	83,705
2018-01-08	$23.45	$23.77	$23.00	$23.53	$23.53	58,202
2018-01-05	$23.24	$24.05	$23.02	$23.52	$23.52	68,126
2018-01-04	$22.57	$23.37	$22.49	$23.17	$23.17	90,726
2018-01-03	$23.31	$23.31	$22.35	$22.57	$22.57	78,065
2018-01-02	$24.11	$24.20	$23.11	$23.33	$23.33	48,339
2017-12-29	$24.45	$24.95	$23.88	$23.94	$23.94	100,123
2017-12-28	$23.83	$24.31	$23.72	$24.26	$24.26	75,754
2017-12-27	$23.97	$24.51	$23.64	$23.82	$23.82	37,688
2017-12-26	$23.60	$24.34	$23.28	$23.85	$23.85	73,366
2017-12-22	$23.86	$24.07	$23.20	$23.62	$23.62	43,961
2017-12-21	$24.84	$24.90	$23.78	$23.84	$23.84	39,316
2017-12-20	$24.51	$24.91	$24.30	$24.79	$24.79	37,117
2017-12-19	$24.98	$25.22	$24.11	$24.34	$24.34	43,151
2017-12-18	$24.78	$25.32	$24.67	$24.94	$24.94	48,982
2017-12-15	$25.12	$25.51	$24.59	$24.61	$24.61	101,211
2017-12-14	$25.16	$25.86	$24.82	$25.07	$25.07	59,128
2017-12-13	$25.51	$26.17	$24.81	$25.15	$25.15	68,495
2017-12-12	$25.27	$25.79	$25.17	$25.51	$25.51	55,216
2017-12-11	$24.53	$25.50	$23.98	$25.25	$25.25	69,317
2017-12-08	$23.87	$25.45	$23.78	$24.36	$24.36	106,378
2017-12-07	$24.34	$24.76	$23.50	$23.67	$23.67	69,884
2017-12-06	$24.61	$24.93	$24.07	$24.33	$24.33	52,557
2017-12-05	$25.01	$25.01	$24.25	$24.51	$24.51	51,616
2017-12-04	$25.48	$26.17	$24.77	$25.01	$25.01	32,943
2017-12-01	$25.33	$25.46	$24.64	$25.17	$25.17	75,492
2017-11-30	$25.43	$25.90	$25.17	$25.34	$25.34	57,220
2017-11-29	$25.31	$25.46	$24.94	$25.38	$25.38	54,243
2017-11-28	$24.15	$25.20	$23.90	$25.19	$25.19	74,551
2017-11-27	$24.60	$25.04	$23.63	$24.05	$24.05	78,677
2017-11-24	$24.61	$24.88	$24.21	$24.67	$24.67	33,836
2017-11-22	$25.05	$25.54	$24.52	$24.52	$24.52	34,749
2017-11-21	$24.50	$25.25	$24.50	$24.98	$24.98	77,183
2017-11-20	$24.90	$25.46	$24.39	$24.48	$24.48	90,487
2017-11-17	$25.30	$25.55	$24.33	$24.97	$24.97	72,319
2017-11-16	$25.40	$25.71	$25.04	$25.34	$25.34	62,415
2017-11-15	$26.09	$26.09	$25.10	$25.21	$25.21	57,279
2017-11-14	$26.19	$26.49	$25.82	$26.10	$26.10	41,568
2017-11-13	$25.93	$26.99	$25.61	$26.41	$26.41	51,629
2017-11-10	$25.74	$26.47	$25.34	$26.02	$26.02	65,453
2017-11-09	$25.51	$26.79	$25.09	$25.73	$25.73	80,450
2017-11-08	$26.00	$27.12	$25.35	$25.54	$25.54	129,559
2017-11-07	$25.80	$26.66	$25.49	$25.98	$25.98	124,616
2017-11-06	$26.20	$28.20	$24.83	$25.81	$25.81	128,975
2017-11-03	$30.16	$30.50	$24.55	$26.12	$26.12	378,293
2017-11-02	$29.00	$30.29	$28.90	$30.10	$30.10	50,212
2017-11-01	$29.98	$29.98	$28.70	$29.07	$29.07	35,607
2017-10-31	$29.53	$30.55	$29.13	$30.06	$30.06	61,113
2017-10-30	$29.63	$29.75	$29.12	$29.51	$29.51	38,160
2017-10-27	$29.68	$30.34	$29.34	$29.86	$29.86	31,734
2017-10-26	$29.98	$30.43	$29.61	$29.79	$29.79	33,290
2017-10-25	$29.52	$30.22	$29.29	$29.86	$29.86	45,342
2017-10-24	$29.96	$30.55	$29.32	$29.53	$29.53	35,575
2017-10-23	$29.50	$30.24	$28.54	$29.90	$29.90	60,777
2017-10-20	$29.93	$30.09	$29.44	$29.60	$29.60	54,486
2017-10-19	$29.78	$29.78	$29.00	$29.61	$29.61	37,873
2017-10-18	$29.13	$30.59	$29.13	$29.77	$29.77	52,570
2017-10-17	$29.21	$29.87	$28.67	$29.19	$29.19	51,173
2017-10-16	$29.60	$30.47	$29.02	$29.32	$29.32	49,750
2017-10-13	$30.96	$30.96	$29.01	$29.61	$29.61	65,878
2017-10-12	$32.23	$32.28	$30.76	$30.79	$30.79	49,293
2017-10-11	$32.54	$32.88	$32.29	$32.45	$32.45	40,421
2017-10-10	$32.56	$32.84	$32.29	$32.77	$32.77	24,696
2017-10-09	$32.45	$33.13	$32.25	$32.59	$32.59	28,439
2017-10-06	$32.80	$32.87	$31.82	$32.34	$32.34	32,675
2017-10-05	$32.99	$33.14	$32.68	$32.81	$32.81	29,682
2017-10-04	$32.88	$33.31	$32.12	$32.87	$32.87	71,132
2017-10-03	$32.84	$33.75	$32.40	$32.88	$32.88	61,507
2017-10-02	$32.70	$33.06	$32.39	$32.89	$32.89	44,452
2017-09-29	$32.61	$33.11	$32.40	$32.46	$32.46	68,205
2017-09-28	$33.21	$33.21	$31.69	$32.62	$32.62	81,514
2017-09-27	$30.98	$33.20	$30.90	$33.18	$33.18	148,399
2017-09-26	$30.64	$31.02	$30.27	$30.87	$30.87	38,232
2017-09-25	$31.38	$31.84	$30.36	$30.60	$30.60	49,232
2017-09-22	$31.16	$31.59	$30.89	$31.39	$31.39	40,980
2017-09-21	$30.85	$31.38	$30.38	$31.17	$31.17	62,736
2017-09-20	$29.82	$30.88	$29.70	$30.79	$30.79	72,784
2017-09-19	$29.79	$30.07	$29.55	$29.79	$29.79	58,908
2017-09-18	$29.24	$30.14	$29.24	$29.79	$29.79	48,378
2017-09-15	$28.57	$29.44	$28.04	$29.08	$29.08	129,610
2017-09-14	$29.50	$29.50	$28.58	$28.66	$28.66	73,245
2017-09-13	$30.20	$30.20	$29.14	$29.34	$29.34	63,536
2017-09-12	$30.47	$30.74	$30.00	$30.20	$30.20	44,900
2017-09-11	$30.20	$30.77	$30.01	$30.48	$30.48	51,045
2017-09-08	$30.39	$30.51	$29.97	$30.06	$30.06	43,236
2017-09-07	$30.45	$30.95	$30.05	$30.40	$30.40	61,197
2017-09-06	$30.70	$31.06	$30.41	$30.44	$30.44	26,177
2017-09-05	$31.12	$31.12	$30.49	$30.88	$30.88	108,146
2017-09-01	$31.00	$31.72	$30.78	$31.22	$31.22	130,494
2017-08-31	$30.62	$31.04	$30.55	$31.01	$31.01	68,561
2017-08-30	$30.80	$31.00	$30.57	$30.64	$30.64	51,523
2017-08-29	$29.51	$30.81	$29.51	$30.73	$30.73	82,771
2017-08-28	$30.10	$30.15	$29.34	$29.88	$29.88	87,089
2017-08-25	$30.38	$30.38	$29.88	$30.22	$30.22	59,660
2017-08-24	$30.06	$30.33	$29.73	$30.16	$30.16	89,454
2017-08-23	$30.20	$30.46	$29.84	$29.97	$29.97	81,862
2017-08-22	$30.05	$30.48	$29.93	$30.31	$30.31	134,578
2017-08-21	$29.68	$30.73	$29.61	$30.43	$30.43	118,569
2017-08-18	$29.49	$30.13	$29.31	$29.84	$29.84	182,703
2017-08-17	$30.74	$30.85	$28.75	$30.01	$30.01	267,820
2017-08-16	$36.29	$36.39	$31.13	$31.18	$31.18	520,734
2017-08-15	$35.68	$36.65	$35.68	$36.30	$36.30	69,199
2017-08-14	$35.22	$36.00	$34.86	$35.94	$35.94	75,381
2017-08-11	$34.69	$34.78	$33.50	$34.71	$34.71	88,419
2017-08-10	$36.41	$36.41	$34.74	$34.91	$34.91	80,320
2017-08-09	$36.33	$36.45	$35.48	$35.91	$35.91	72,671
2017-08-08	$35.32	$36.87	$35.21	$36.54	$36.54	172,912
2017-08-07	$33.81	$35.83	$33.32	$35.68	$35.68	126,095
2017-08-04	$33.12	$33.99	$30.85	$33.63	$33.63	170,456
2017-08-03	$33.32	$33.68	$32.72	$33.65	$33.65	76,580
2017-08-02	$33.53	$33.60	$33.34	$33.37	$33.37	73,402
2017-08-01	$33.90	$33.90	$33.34	$33.52	$33.52	58,440
2017-07-31	$34.30	$34.60	$33.12	$33.61	$33.61	75,197
2017-07-28	$33.14	$34.30	$32.60	$34.21	$34.21	78,908
2017-07-27	$33.89	$34.18	$32.74	$33.29	$33.29	48,120
2017-07-26	$33.40	$34.58	$33.36	$33.89	$33.89	72,853
2017-07-25	$33.48	$33.78	$32.80	$33.30	$33.30	79,484
2017-07-24	$32.63	$33.50	$32.31	$33.44	$33.44	69,574
2017-07-21	$33.19	$33.19	$32.26	$32.70	$32.70	125,951
2017-07-20	$33.55	$33.55	$33.07	$33.18	$33.18	46,878
2017-07-19	$32.98	$33.74	$32.95	$33.54	$33.54	46,638
2017-07-18	$32.74	$33.57	$32.55	$32.97	$32.97	63,304
2017-07-17	$32.47	$32.90	$32.22	$32.79	$32.79	44,889
2017-07-14	$32.73	$32.73	$31.92	$32.57	$32.57	61,362
2017-07-13	$32.19	$32.85	$32.19	$32.75	$32.75	73,100
2017-07-12	$32.50	$32.95	$32.00	$32.54	$32.54	147,072
2017-07-11	$32.33	$32.74	$32.15	$32.30	$32.30	83,109
2017-07-10	$32.04	$32.77	$31.40	$32.61	$32.61	65,248
2017-07-07	$30.94	$32.15	$30.81	$32.05	$32.05	73,999
2017-07-06	$30.71	$31.45	$30.45	$30.95	$30.95	81,548
2017-07-05	$30.38	$31.22	$30.12	$31.12	$31.12	110,679
2017-07-03	$30.55	$30.75	$30.12	$30.38	$30.38	35,686
2017-06-30	$30.65	$30.94	$30.15	$30.55	$30.55	50,639
2017-06-29	$30.44	$30.71	$29.95	$30.56	$30.56	97,699
2017-06-28	$30.03	$30.64	$29.53	$30.54	$30.54	69,882
2017-06-27	$30.54	$30.54	$29.58	$29.95	$29.95	104,180
2017-06-26	$29.53	$31.33	$29.53	$30.54	$30.54	176,530
2017-06-23	$28.72	$29.58	$28.11	$29.50	$29.50	817,020
2017-06-22	$28.96	$29.42	$28.41	$28.77	$28.77	198,745
2017-06-21	$30.56	$30.60	$28.70	$28.97	$28.97	244,779
2017-06-20	$30.78	$31.36	$30.00	$30.60	$30.60	63,222
2017-06-19	$30.43	$31.21	$30.23	$30.67	$30.67	97,867
2017-06-16	$30.43	$30.81	$29.32	$29.78	$29.78	93,742
2017-06-15	$30.25	$30.84	$29.69	$30.35	$30.35	90,510
2017-06-14	$30.61	$31.41	$30.32	$30.73	$30.73	118,664
2017-06-13	$30.00	$31.25	$27.50	$31.02	$31.02	224,406
2017-06-12	$33.26	$33.26	$30.24	$30.44	$30.44	185,206
2017-06-09	$33.96	$34.89	$33.18	$33.32	$33.32	85,299
2017-06-08	$33.67	$34.33	$33.41	$33.93	$33.93	93,758
2017-06-07	$33.02	$33.81	$32.99	$33.79	$33.79	64,452
2017-06-06	$33.49	$33.49	$32.60	$33.04	$33.04	65,644
2017-06-05	$33.90	$33.90	$33.01	$33.51	$33.51	58,006
2017-06-02	$33.80	$33.89	$33.37	$33.82	$33.82	72,608
2017-06-01	$33.57	$34.16	$33.01	$33.81	$33.81	86,024
2017-05-31	$33.44	$33.44	$32.61	$33.27	$33.27	89,570
2017-05-30	$33.50	$33.79	$33.00	$33.15	$33.15	112,083
2017-05-26	$32.85	$33.25	$32.79	$33.02	$33.02	61,815
2017-05-25	$33.10	$33.10	$32.62	$33.01	$33.01	56,409
2017-05-24	$33.13	$33.14	$32.60	$32.84	$32.84	48,824
2017-05-23	$32.24	$33.38	$32.09	$32.98	$32.98	121,785
2017-05-22	$32.19	$32.42	$31.99	$32.24	$32.24	74,956
2017-05-19	$32.17	$32.46	$32.11	$32.19	$32.19	47,020
2017-05-18	$31.54	$32.17	$31.40	$32.10	$32.10	111,794
2017-05-17	$31.66	$31.89	$31.11	$31.60	$31.60	130,260
2017-05-16	$32.29	$32.51	$32.00	$32.20	$32.20	73,467
2017-05-15	$32.18	$32.49	$31.96	$32.17	$32.17	103,857
2017-05-12	$31.65	$32.55	$31.42	$32.14	$32.14	77,911
2017-05-11	$31.07	$31.64	$30.58	$31.39	$31.39	121,614
2017-05-10	$31.74	$31.74	$30.66	$31.02	$31.02	105,626
2017-05-09	$30.69	$31.79	$30.46	$31.51	$31.51	159,384
2017-05-08	$32.40	$32.41	$30.20	$30.93	$30.93	234,435
2017-05-05	$30.51	$33.15	$29.71	$32.35	$32.35	279,698
2017-05-04	$28.61	$29.17	$28.31	$28.97	$28.97	173,374
2017-05-03	$29.67	$29.79	$28.41	$28.57	$28.57	168,474
2017-05-02	$30.37	$30.48	$29.57	$29.76	$29.76	99,428
2017-05-01	$28.40	$30.40	$28.40	$30.31	$30.31	144,129
2017-04-28	$29.08	$29.20	$28.29	$28.37	$28.37	96,677
2017-04-27	$29.24	$29.85	$28.95	$29.08	$29.08	93,979
2017-04-26	$28.38	$29.93	$28.20	$29.24	$29.24	243,508
2017-04-25	$34.31	$34.36	$28.38	$28.44	$28.44	389,971
2017-04-24	$32.07	$34.59	$31.49	$33.72	$33.72	236,365
2017-04-21	$31.49	$31.75	$30.52	$31.64	$31.64	140,937
2017-04-20	$31.02	$31.58	$31.00	$31.37	$31.37	61,345
2017-04-19	$30.78	$31.14	$30.46	$30.82	$30.82	91,464
2017-04-18	$30.84	$31.35	$30.40	$31.03	$31.03	63,116
2017-04-17	$30.75	$31.23	$30.21	$30.92	$30.92	78,049
2017-04-13	$30.79	$31.02	$30.09	$30.65	$30.65	91,343
2017-04-12	$31.35	$31.72	$30.82	$30.97	$30.97	74,657
2017-04-11	$31.15	$32.08	$31.07	$31.68	$31.68	105,820
2017-04-10	$32.38	$32.86	$30.94	$31.15	$31.15	146,189
2017-04-07	$31.85	$32.29	$31.04	$32.19	$32.19	86,735
2017-04-06	$31.38	$31.90	$30.89	$31.89	$31.89	81,064
2017-04-05	$31.70	$32.18	$31.14	$31.32	$31.32	92,839
2017-04-04	$31.74	$32.06	$31.22	$31.60	$31.60	87,174
2017-04-03	$32.00	$32.38	$31.50	$31.98	$31.98	107,071
2017-03-31	$31.99	$32.74	$31.60	$32.26	$32.26	104,675
2017-03-30	$30.58	$32.09	$30.58	$31.66	$31.66	127,990
2017-03-29	$30.83	$30.90	$30.20	$30.23	$30.23	92,066
2017-03-28	$30.27	$30.99	$29.99	$30.84	$30.84	85,316
2017-03-27	$30.72	$30.74	$29.46	$30.30	$30.30	118,413
2017-03-24	$31.04	$31.95	$30.60	$30.96	$30.96	119,098
2017-03-23	$29.05	$31.59	$29.05	$31.29	$31.29	204,968
2017-03-22	$30.16	$31.02	$29.04	$29.33	$29.33	217,946
2017-03-21	$32.40	$32.43	$30.23	$30.27	$30.27	143,624
2017-03-20	$32.42	$33.00	$31.62	$32.01	$32.01	192,427
2017-03-17	$32.21	$32.51	$30.95	$32.21	$32.21	337,468
2017-03-16	$33.11	$33.23	$32.31	$32.36	$32.36	137,848
2017-03-15	$33.92	$33.94	$32.51	$33.00	$33.00	260,016
2017-03-14	$36.00	$36.01	$33.16	$33.85	$33.85	387,344
2017-03-13	$33.15	$36.39	$33.10	$36.13	$36.13	394,569
2017-03-10	$29.70	$34.39	$29.52	$33.30	$33.30	859,384
2017-03-09	$28.33	$28.49	$26.66	$27.88	$27.88	236,244
2017-03-08	$27.08	$28.30	$27.08	$28.19	$28.19	141,565
2017-03-07	$28.93	$29.16	$27.04	$27.08	$27.08	191,731
2017-03-06	$30.13	$30.51	$29.29	$29.60	$29.60	145,560
2017-03-03	$29.85	$30.24	$29.35	$29.92	$29.92	128,565
2017-03-02	$29.16	$30.65	$29.14	$29.82	$29.82	164,426
2017-03-01	$27.80	$29.30	$27.80	$28.92	$28.92	101,043
2017-02-28	$29.47	$29.98	$27.63	$27.72	$27.72	104,790
2017-02-27	$27.58	$29.69	$27.41	$29.43	$29.43	136,047
2017-02-24	$27.22	$27.80	$27.21	$27.59	$27.59	84,661
2017-02-23	$28.47	$28.47	$27.10	$27.22	$27.22	67,017
2017-02-22	$27.66	$28.69	$27.66	$28.24	$28.24	90,026
2017-02-21	$27.89	$28.09	$27.21	$27.90	$27.90	95,104
2017-02-17	$27.51	$27.95	$27.15	$27.88	$27.88	91,062
2017-02-16	$26.69	$27.59	$26.60	$27.55	$27.55	70,372
2017-02-15	$27.02	$27.57	$26.51	$26.91	$26.91	79,144
2017-02-14	$27.00	$27.68	$26.19	$27.18	$27.18	125,008
2017-02-13	$27.93	$27.99	$27.00	$27.01	$27.01	94,220
2017-02-10	$27.93	$28.32	$27.48	$27.72	$27.72	79,237
2017-02-09	$28.01	$28.51	$27.83	$27.87	$27.87	66,792
2017-02-08	$28.11	$28.31	$27.40	$28.03	$28.03	86,317
2017-02-07	$29.16	$29.34	$28.01	$28.08	$28.08	112,411
2017-02-06	$27.77	$29.20	$27.76	$28.83	$28.83	164,214
2017-02-03	$27.03	$27.76	$26.78	$27.55	$27.55	62,374
2017-02-02	$26.86	$27.22	$26.80	$27.11	$27.11	46,575
2017-02-01	$26.96	$27.56	$26.94	$27.07	$27.07	56,545
2017-01-31	$26.55	$26.82	$26.13	$26.81	$26.81	72,150
2017-01-30	$27.70	$27.70	$26.35	$26.74	$26.74	138,386
2017-01-27	$26.83	$27.83	$26.55	$27.76	$27.76	182,699
2017-01-26	$31.74	$31.82	$26.50	$26.54	$26.54	420,196
2017-01-25	$30.10	$31.91	$30.10	$31.34	$31.34	262,518
2017-01-24	$28.08	$29.60	$28.08	$29.49	$29.49	167,892
2017-01-23	$28.77	$29.24	$27.99	$28.06	$28.06	154,300
2017-01-20	$27.91	$28.66	$27.91	$28.34	$28.34	102,251
2017-01-19	$28.18	$28.43	$27.70	$27.91	$27.91	144,209
2017-01-18	$28.20	$28.70	$27.79	$28.43	$28.43	174,356
2017-01-17	$28.08	$28.37	$27.79	$28.16	$28.16	240,224
2017-01-13	$26.97	$28.19	$26.88	$28.01	$28.01	215,187
2017-01-12	$25.83	$26.85	$25.66	$26.80	$26.80	137,321
2017-01-11	$25.00	$25.90	$24.60	$25.72	$25.72	109,056
2017-01-10	$23.90	$24.93	$23.35	$24.90	$24.90	128,676
2017-01-09	$22.21	$24.63	$21.90	$23.90	$23.90	257,572
2017-01-06	$22.94	$22.94	$21.36	$21.46	$21.46	82,062
2017-01-05	$23.01	$23.22	$21.79	$22.77	$22.77	61,787
2017-01-04	$23.02	$23.34	$22.77	$23.01	$23.01	36,996
2017-01-03	$22.96	$23.15	$22.65	$23.02	$23.02	75,304
2016-12-30	$22.86	$23.09	$22.37	$22.59	$22.59	32,935
2016-12-29	$23.34	$23.49	$22.68	$22.86	$22.86	55,844
2016-12-28	$23.33	$23.37	$22.74	$23.35	$23.35	71,741
2016-12-27	$22.84	$23.87	$22.83	$23.33	$23.33	84,949
2016-12-23	$23.06	$23.12	$22.35	$22.70	$22.70	41,031
2016-12-22	$22.33	$23.23	$22.30	$23.06	$23.06	75,147
2016-12-21	$22.77	$23.02	$22.27	$22.45	$22.45	34,235
2016-12-20	$22.30	$23.01	$22.30	$22.77	$22.77	62,644
2016-12-19	$22.05	$22.77	$21.52	$22.14	$22.14	114,077
2016-12-16	$22.52	$23.14	$20.60	$22.43	$22.43	54,542
2016-12-15	$23.34	$23.54	$22.25	$23.01	$23.01	57,944
2016-12-14	$23.27	$23.64	$22.39	$22.93	$22.93	77,784
2016-12-13	$23.82	$24.28	$23.37	$23.43	$23.43	79,097
2016-12-12	$23.40	$24.60	$23.40	$23.82	$23.82	116,809
2016-12-09	$26.12	$26.24	$23.00	$23.36	$23.36	301,427
2016-12-08	$25.58	$26.49	$25.58	$25.96	$25.96	144,383
2016-12-07	$25.00	$25.60	$25.00	$25.50	$25.50	73,974
2016-12-06	$24.30	$25.02	$24.30	$24.99	$24.99	82,227
2016-12-05	$23.69	$24.44	$23.60	$24.12	$24.12	134,693
2016-12-02	$23.85	$24.40	$23.36	$24.15	$24.15	57,624
2016-12-01	$24.73	$24.73	$23.57	$24.03	$24.03	83,563
2016-11-30	$24.30	$24.92	$24.09	$24.58	$24.58	61,645
2016-11-29	$24.94	$24.94	$23.87	$24.02	$24.02	124,478
2016-11-28	$23.61	$25.00	$23.61	$24.72	$24.72	220,171
2016-11-25	$24.50	$25.13	$23.21	$23.32	$23.32	225,234
2016-11-23	$22.41	$23.49	$22.31	$23.43	$23.43	120,603
2016-11-22	$22.00	$22.37	$21.88	$22.34	$22.34	90,736
2016-11-21	$22.20	$22.48	$21.20	$21.79	$21.79	168,139
2016-11-18	$20.89	$22.48	$20.73	$21.86	$21.86	182,104
2016-11-17	$20.20	$20.80	$19.96	$20.66	$20.66	221,467
2016-11-16	$20.10	$20.80	$19.36	$20.00	$20.00	338,031
2016-11-15	$19.00	$20.14	$19.00	$19.91	$19.91	169,063
2016-11-14	$19.00	$19.74	$18.52	$19.05	$19.05	187,177
2016-11-11	$19.24	$19.25	$18.99	$19.00	$19.00	75,993
2016-11-10	$18.80	$19.14	$18.60	$19.05	$19.05	64,323
2016-11-09	$18.65	$18.92	$18.07	$18.53	$18.53	60,855
2016-11-08	$18.43	$19.49	$18.30	$18.98	$18.98	103,964
2016-11-07	$17.53	$18.50	$17.35	$18.50	$18.50	106,243
2016-11-04	$16.83	$17.78	$16.75	$17.00	$17.00	101,623
2016-11-03	$16.06	$16.39	$15.95	$16.27	$16.27	28,549
2016-11-02	$16.19	$16.48	$16.04	$16.09	$16.09	20,007
2016-11-01	$15.99	$16.47	$15.68	$16.32	$16.32	37,093
2016-10-31	$15.99	$16.09	$15.25	$16.06	$16.06	53,154
2016-10-28	$16.57	$16.80	$16.10	$16.12	$16.12	64,799
2016-10-27	$16.23	$16.65	$16.11	$16.54	$16.54	37,026
2016-10-26	$16.17	$16.50	$16.10	$16.21	$16.21	37,937
2016-10-25	$16.71	$17.02	$16.40	$16.41	$16.41	29,895
2016-10-24	$17.20	$17.24	$16.80	$16.80	$16.80	20,463
2016-10-21	$16.95	$17.25	$16.95	$17.15	$17.15	17,835
2016-10-20	$17.13	$17.42	$16.76	$17.17	$17.17	25,917
2016-10-19	$17.68	$17.68	$16.90	$17.27	$17.27	33,145
2016-10-18	$17.65	$17.96	$17.24	$17.85	$17.85	24,487
2016-10-17	$17.27	$17.60	$17.02	$17.53	$17.53	30,387
2016-10-14	$17.56	$17.81	$17.44	$17.46	$17.46	33,364
2016-10-13	$16.87	$17.47	$16.84	$17.47	$17.47	46,137
2016-10-12	$16.83	$17.10	$16.62	$17.08	$17.08	102,234
2016-10-11	$16.39	$17.04	$16.10	$16.75	$16.75	67,681
2016-10-10	$16.60	$16.98	$15.39	$16.62	$16.62	147,567
2016-10-07	$17.77	$17.87	$17.21	$17.29	$17.29	48,469
2016-10-06	$18.50	$18.50	$17.75	$17.82	$17.82	21,742
2016-10-05	$18.56	$18.56	$18.38	$18.42	$18.42	34,437
2016-10-04	$18.18	$18.54	$18.15	$18.36	$18.36	72,653
2016-10-03	$17.55	$18.29	$17.55	$18.18	$18.18	88,514
2016-09-30	$17.90	$17.96	$17.36	$17.55	$17.55	57,879
2016-09-29	$18.20	$18.22	$17.78	$17.82	$17.82	26,444
2016-09-28	$18.50	$18.50	$18.11	$18.27	$18.27	42,801
2016-09-27	$18.20	$18.54	$18.18	$18.50	$18.50	37,309
2016-09-26	$18.86	$18.88	$17.95	$18.26	$18.26	107,177
2016-09-23	$18.33	$19.15	$18.22	$18.88	$18.88	110,997
2016-09-22	$17.60	$18.45	$17.34	$18.33	$18.33	79,585
2016-09-21	$17.51	$17.68	$17.34	$17.60	$17.60	14,630
2016-09-20	$17.58	$17.70	$17.49	$17.51	$17.51	45,653
2016-09-19	$16.69	$17.75	$16.69	$17.49	$17.49	63,987
2016-09-16	$17.20	$17.30	$16.79	$16.90	$16.90	39,711
2016-09-15	$17.08	$17.39	$16.66	$17.24	$17.24	136,469
2016-09-14	$17.40	$17.64	$17.00	$17.26	$17.26	31,973
2016-09-13	$17.66	$17.83	$17.22	$17.45	$17.45	42,962
2016-09-12	$17.38	$17.84	$17.15	$17.78	$17.78	55,467
2016-09-09	$18.31	$18.31	$17.43	$17.65	$17.65	75,530
2016-09-08	$18.30	$18.50	$18.21	$18.39	$18.39	40,922
2016-09-07	$18.17	$18.60	$17.94	$18.29	$18.29	60,628
2016-09-06	$18.05	$18.72	$17.91	$18.00	$18.00	169,583
2016-09-02	$18.11	$18.50	$17.90	$17.96	$17.96	111,324
2016-09-01	$17.68	$18.32	$17.68	$18.06	$18.06	133,235
2016-08-31	$16.65	$18.51	$16.29	$17.43	$17.43	358,738
2016-08-30	$16.70	$16.70	$16.43	$16.53	$16.53	52,674
2016-08-29	$16.29	$16.84	$16.05	$16.61	$16.61	137,431
2016-08-26	$15.46	$15.90	$15.46	$15.86	$15.86	53,121
2016-08-25	$15.12	$15.65	$15.12	$15.50	$15.50	39,136
2016-08-24	$15.13	$15.37	$15.03	$15.12	$15.12	35,660
2016-08-23	$15.67	$15.88	$15.09	$15.16	$15.16	52,806
2016-08-22	$14.92	$15.69	$14.92	$15.57	$15.57	67,601
2016-08-19	$15.20	$15.35	$15.01	$15.06	$15.06	36,921
2016-08-18	$14.84	$15.18	$14.60	$15.15	$15.15	55,307
2016-08-17	$15.00	$15.10	$14.70	$14.70	$14.70	104,473
2016-08-16	$14.59	$14.82	$14.59	$14.75	$14.75	31,458
2016-08-15	$14.15	$15.00	$14.04	$14.69	$14.69	115,023
2016-08-12	$13.80	$13.97	$13.70	$13.91	$13.91	33,039
2016-08-11	$13.69	$13.80	$13.53	$13.76	$13.76	24,814
2016-08-10	$13.33	$13.94	$13.21	$13.72	$13.72	49,020
2016-08-09	$13.60	$13.84	$13.00	$13.40	$13.40	42,252
2016-08-08	$12.80	$13.67	$12.36	$13.64	$13.64	147,194
2016-08-05	$11.10	$13.23	$11.10	$12.55	$12.55	269,751
2016-08-04	$10.44	$10.44	$10.21	$10.31	$10.31	7,416
2016-08-03	$10.27	$10.52	$10.22	$10.47	$10.47	12,920
2016-08-02	$10.51	$10.62	$10.40	$10.55	$10.55	4,507
2016-08-01	$10.67	$10.72	$10.41	$10.44	$10.44	8,061
2016-07-29	$10.80	$10.89	$10.53	$10.61	$10.61	13,808
2016-07-28	$10.64	$10.87	$10.60	$10.80	$10.80	10,376
2016-07-27	$10.74	$10.79	$10.46	$10.79	$10.79	7,456
2016-07-26	$10.61	$10.90	$10.37	$10.59	$10.59	9,758
2016-07-25	$10.92	$11.22	$10.02	$10.53	$10.53	60,590
2016-07-22	$10.93	$11.18	$10.77	$11.10	$11.10	6,362
2016-07-21	$11.18	$11.27	$10.80	$10.80	$10.80	4,356
2016-07-20	$11.14	$11.38	$11.09	$11.15	$11.15	4,737
2016-07-19	$11.34	$11.47	$11.09	$11.13	$11.13	6,479
2016-07-18	$11.31	$11.45	$11.16	$11.39	$11.39	5,658
2016-07-15	$11.27	$11.46	$11.22	$11.29	$11.29	3,714
2016-07-14	$11.31	$11.46	$11.20	$11.27	$11.27	8,150
2016-07-13	$11.44	$11.70	$11.11	$11.16	$11.16	7,611
2016-07-12	$11.60	$11.60	$11.28	$11.45	$11.45	10,823
2016-07-11	$11.39	$11.82	$11.39	$11.46	$11.46	13,830
2016-07-08	$11.00	$11.42	$10.99	$11.23	$11.23	14,198
2016-07-07	$10.66	$11.00	$10.65	$10.91	$10.91	16,262
2016-07-06	$10.62	$10.67	$10.58	$10.66	$10.66	12,508
2016-07-05	$10.50	$10.68	$10.35	$10.67	$10.67	26,111
2016-07-01	$10.58	$11.00	$10.58	$10.69	$10.69	19,394
2016-06-30	$10.33	$10.69	$10.23	$10.62	$10.62	19,535
2016-06-29	$10.45	$10.73	$10.16	$10.32	$10.32	13,252
2016-06-28	$10.43	$10.43	$10.17	$10.33	$10.33	12,687
2016-06-27	$10.58	$10.58	$10.05	$10.13	$10.13	12,192
2016-06-24	$10.36	$10.80	$10.36	$10.48	$10.48	12,209
2016-06-23	$10.70	$10.99	$10.61	$10.67	$10.67	8,529
2016-06-22	$10.77	$10.79	$10.57	$10.61	$10.61	10,429
2016-06-21	$10.65	$10.65	$10.42	$10.53	$10.53	8,300
2016-06-20	$10.41	$10.69	$10.39	$10.61	$10.61	18,174
2016-06-17	$10.54	$10.55	$10.20	$10.25	$10.25	35,345
2016-06-16	$9.76	$10.48	$9.76	$10.44	$10.44	16,389
2016-06-15	$10.81	$10.81	$10.41	$10.49	$10.49	5,283
2016-06-14	$10.69	$10.84	$10.69	$10.71	$10.71	7,387
2016-06-13	$10.80	$10.96	$10.33	$10.72	$10.72	13,013
2016-06-10	$10.56	$11.04	$10.56	$10.81	$10.81	7,250
2016-06-09	$10.90	$10.97	$10.88	$10.91	$10.91	3,249
2016-06-08	$10.70	$11.53	$10.69	$10.91	$10.91	38,214
2016-06-07	$10.02	$10.26	$9.91	$10.23	$10.23	20,587
2016-06-06	$9.79	$10.05	$9.79	$10.02	$10.02	6,190
2016-06-03	$9.77	$9.83	$9.76	$9.79	$9.79	8,024
2016-06-02	$9.90	$9.96	$9.82	$9.84	$9.84	7,703
2016-06-01	$10.00	$10.09	$9.92	$9.96	$9.96	18,692
2016-05-31	$10.09	$10.10	$9.95	$9.96	$9.96	9,666
2016-05-27	$10.09	$10.10	$10.00	$10.03	$10.03	7,585
2016-05-26	$10.00	$10.17	$9.98	$10.03	$10.03	17,720
2016-05-25	$10.00	$10.01	$9.97	$9.99	$9.99	8,847
2016-05-24	$9.86	$9.99	$9.78	$9.99	$9.99	8,760
2016-05-23	$10.17	$10.20	$9.78	$9.89	$9.89	23,926
2016-05-20	$10.25	$10.30	$10.17	$10.20	$10.20	13,790
2016-05-19	$10.44	$10.44	$10.09	$10.18	$10.18	3,587
2016-05-18	$10.31	$10.45	$10.08	$10.28	$10.28	16,638
2016-05-17	$10.62	$10.65	$10.34	$10.37	$10.37	10,585
2016-05-16	$10.41	$10.65	$10.40	$10.61	$10.61	14,691
2016-05-13	$10.35	$10.39	$10.29	$10.35	$10.35	5,943
2016-05-12	$10.74	$10.99	$10.25	$10.29	$10.29	48,312
2016-05-11	$10.79	$11.00	$10.76	$10.82	$10.82	12,048
2016-05-10	$10.90	$11.28	$10.89	$11.05	$11.05	10,114
2016-05-09	$10.80	$11.15	$10.79	$10.93	$10.93	9,477
2016-05-06	$10.81	$10.97	$10.81	$10.89	$10.89	10,309
2016-05-05	$10.80	$11.00	$10.78	$10.81	$10.81	24,987
2016-05-04	$10.60	$10.85	$10.59	$10.81	$10.81	23,887
2016-05-03	$10.62	$10.77	$10.60	$10.63	$10.63	13,208
2016-05-02	$10.75	$10.87	$10.61	$10.62	$10.62	15,950
2016-04-29	$10.70	$10.85	$10.56	$10.75	$10.75	25,381
2016-04-28	$10.67	$10.97	$10.64	$10.91	$10.91	14,363
2016-04-27	$10.82	$10.85	$10.69	$10.83	$10.83	15,784
2016-04-26	$10.63	$10.85	$10.62	$10.75	$10.75	16,792
2016-04-25	$10.61	$10.80	$10.60	$10.64	$10.64	17,225
2016-04-22	$10.82	$11.08	$10.72	$10.79	$10.79	16,873
2016-04-21	$10.50	$11.13	$10.50	$10.82	$10.82	53,230
2016-04-20	$10.48	$10.68	$10.45	$10.50	$10.50	32,139
2016-04-19	$10.67	$10.96	$10.39	$10.41	$10.41	24,430
2016-04-18	$10.60	$11.19	$10.60	$10.73	$10.73	20,033
2016-04-15	$10.62	$11.00	$10.53	$10.74	$10.74	23,234
2016-04-14	$10.15	$10.79	$10.15	$10.56	$10.56	41,745
2016-04-13	$10.19	$10.25	$10.15	$10.17	$10.17	11,349
2016-04-12	$10.21	$10.35	$9.99	$10.24	$10.24	7,699
2016-04-11	$10.30	$10.48	$10.19	$10.26	$10.26	16,791
2016-04-08	$10.37	$10.56	$10.12	$10.25	$10.25	25,994
2016-04-07	$10.41	$10.43	$10.11	$10.34	$10.34	17,083
2016-04-06	$10.33	$10.41	$10.10	$10.32	$10.32	16,297
2016-04-05	$10.53	$10.66	$10.20	$10.35	$10.35	12,376
2016-04-04	$10.43	$10.91	$10.43	$10.53	$10.53	41,730
2016-04-01	$9.55	$10.56	$9.55	$10.48	$10.48	50,372
2016-03-31	$8.63	$9.69	$8.63	$9.65	$9.65	62,234
2016-03-30	$8.70	$8.80	$8.54	$8.63	$8.63	8,079
2016-03-29	$8.67	$8.67	$8.49	$8.63	$8.63	14,432
2016-03-28	$8.75	$8.75	$8.45	$8.62	$8.62	14,175
2016-03-24	$8.61	$8.91	$8.57	$8.63	$8.63	29,320
2016-03-23	$8.54	$8.59	$8.40	$8.49	$8.49	7,085
2016-03-22	$8.65	$8.75	$8.51	$8.55	$8.55	10,317
2016-03-21	$8.90	$9.15	$8.57	$8.84	$8.84	30,243
2016-03-18	$9.03	$9.18	$8.78	$8.87	$8.87	9,749
2016-03-17	$8.88	$9.21	$8.87	$8.93	$8.93	18,633
2016-03-16	$8.85	$9.12	$8.50	$8.93	$8.93	9,277
2016-03-15	$9.17	$9.17	$8.50	$8.93	$8.93	9,463
2016-03-14	$9.36	$9.52	$9.25	$9.31	$9.31	24,802
2016-03-11	$8.96	$9.75	$8.81	$9.49	$9.49	46,082
2016-03-10	$9.11	$9.19	$9.05	$9.13	$9.13	14,899
2016-03-09	$9.15	$9.21	$8.86	$9.14	$9.14	14,974
2016-03-08	$8.62	$9.20	$8.62	$9.16	$9.16	37,773
2016-03-07	$8.62	$8.95	$8.55	$8.61	$8.61	6,630
2016-03-04	$8.44	$8.91	$8.44	$8.71	$8.71	11,916
2016-03-03	$8.73	$8.90	$8.44	$8.44	$8.44	28,067
2016-03-02	$8.35	$8.89	$8.35	$8.86	$8.86	12,036
2016-03-01	$8.04	$8.75	$8.04	$8.43	$8.43	51,612
2016-02-29	$7.64	$8.09	$7.50	$7.88	$7.88	21,882
2016-02-26	$7.41	$7.81	$7.41	$7.68	$7.68	17,788
2016-02-25	$7.59	$7.81	$7.44	$7.45	$7.45	15,844
2016-02-24	$7.75	$7.78	$7.55	$7.56	$7.56	23,264
2016-02-23	$8.07	$8.07	$7.89	$7.90	$7.90	5,162
2016-02-22	$8.30	$8.51	$8.02	$8.10	$8.10	18,080
2016-02-19	$8.32	$8.69	$8.22	$8.30	$8.30	8,326
2016-02-18	$8.30	$8.57	$8.30	$8.40	$8.40	4,849
2016-02-17	$8.11	$8.40	$8.06	$8.27	$8.27	10,338
2016-02-16	$7.96	$8.19	$7.72	$8.14	$8.14	19,550
2016-02-12	$7.64	$7.80	$7.23	$7.80	$7.80	12,053
2016-02-11	$7.21	$7.34	$7.10	$7.10	$7.10	15,609
2016-02-10	$7.49	$7.66	$7.35	$7.40	$7.40	13,923
2016-02-09	$7.33	$7.64	$7.33	$7.46	$7.46	31,249
2016-02-08	$7.87	$7.87	$7.30	$7.48	$7.48	34,793
2016-02-05	$8.03	$8.41	$7.84	$7.90	$7.90	10,019
2016-02-04	$8.02	$8.27	$8.01	$8.10	$8.10	11,703
2016-02-03	$8.40	$8.40	$8.07	$8.11	$8.11	7,851
2016-02-02	$8.34	$8.68	$8.31	$8.38	$8.38	19,136
2016-02-01	$8.36	$8.54	$8.28	$8.48	$8.48	18,422
2016-01-29	$8.23	$8.67	$8.23	$8.56	$8.56	13,731
2016-01-28	$8.38	$8.41	$8.02	$8.11	$8.11	24,414
2016-01-27	$8.40	$8.44	$8.31	$8.33	$8.33	7,181
2016-01-26	$8.42	$8.56	$8.36	$8.42	$8.42	3,886
2016-01-25	$8.25	$8.85	$8.25	$8.43	$8.43	19,926
2016-01-22	$8.46	$8.64	$8.16	$8.37	$8.37	13,820
2016-01-21	$8.08	$8.97	$7.95	$8.30	$8.30	28,129
2016-01-20	$7.60	$7.70	$7.54	$7.65	$7.65	56,525
2016-01-19	$7.81	$7.81	$7.60	$7.67	$7.67	15,886
2016-01-15	$7.72	$7.96	$7.69	$7.72	$7.72	53,946
2016-01-14	$7.77	$7.84	$7.70	$7.73	$7.73	9,398
2016-01-13	$7.89	$7.98	$7.69	$7.72	$7.72	9,843
2016-01-12	$7.77	$7.89	$7.63	$7.89	$7.89	34,305
2016-01-11	$8.10	$8.10	$7.42	$7.60	$7.60	36,267
2016-01-08	$8.27	$8.27	$8.00	$8.05	$8.05	25,177
2016-01-07	$8.37	$8.37	$8.16	$8.24	$8.24	19,683
2016-01-06	$8.54	$8.61	$8.27	$8.54	$8.54	30,580
2016-01-05	$8.51	$8.72	$8.39	$8.62	$8.62	16,146
2016-01-04	$8.09	$8.56	$8.09	$8.56	$8.56	22,897
2015-12-31	$8.50	$8.50	$8.34	$8.38	$8.38	20,900
2015-12-30	$8.75	$8.75	$8.47	$8.47	$8.47	14,000
2015-12-29	$8.99	$8.99	$8.61	$8.69	$8.69	22,200
2015-12-28	$8.85	$8.94	$8.73	$8.83	$8.83	11,900
2015-12-24	$8.87	$9.13	$8.78	$8.94	$8.94	12,700
2015-12-23	$8.30	$8.97	$8.26	$8.89	$8.89	71,500
2015-12-22	$8.15	$8.37	$8.12	$8.30	$8.30	21,200
2015-12-21	$8.19	$8.23	$8.03	$8.19	$8.19	31,700
2015-12-18	$8.23	$8.34	$8.02	$8.23	$8.23	56,800
2015-12-17	$8.75	$8.75	$8.19	$8.25	$8.25	22,600
2015-12-16	$8.39	$8.74	$8.30	$8.68	$8.68	11,600
2015-12-15	$8.17	$8.67	$8.17	$8.36	$8.36	42,300
2015-12-14	$8.29	$8.52	$8.06	$8.06	$8.06	28,100
2015-12-11	$8.42	$8.45	$8.23	$8.29	$8.29	30,600
2015-12-10	$8.43	$8.54	$8.34	$8.53	$8.53	18,900
2015-12-09	$8.50	$8.66	$8.40	$8.46	$8.46	20,500
2015-12-08	$8.96	$8.96	$8.54	$8.57	$8.57	34,300
2015-12-07	$8.87	$9.08	$8.69	$9.08	$9.08	79,700
2015-12-04	$8.57	$9.03	$8.52	$9.01	$9.01	44,600
2015-12-03	$9.14	$9.18	$8.77	$8.77	$8.77	44,000
2015-12-02	$9.13	$9.36	$8.98	$9.15	$9.15	25,300
2015-12-01	$8.88	$9.21	$8.79	$9.13	$9.13	94,800
2015-11-30	$8.96	$9.15	$8.74	$8.80	$8.80	25,500
2015-11-27	$9.25	$9.25	$8.84	$9.00	$9.00	38,100
2015-11-25	$9.29	$9.41	$9.16	$9.29	$9.29	22,000
2015-11-24	$9.46	$9.48	$9.10	$9.28	$9.28	21,200
2015-11-23	$9.00	$9.50	$8.89	$9.40	$9.40	46,400
2015-11-20	$8.88	$9.06	$8.85	$8.94	$8.94	66,100
2015-11-19	$8.60	$8.99	$8.48	$8.93	$8.93	86,000
2015-11-18	$8.97	$9.20	$8.43	$8.59	$8.59	110,600
2015-11-17	$9.14	$9.57	$8.71	$8.98	$8.98	60,400
2015-11-16	$8.70	$9.25	$8.61	$9.18	$9.18	151,700
2015-11-13	$8.25	$9.10	$6.95	$8.77	$8.77	482,200
2015-11-12	$11.68	$11.74	$11.51	$11.69	$11.69	35,100
2015-11-11	$11.99	$11.99	$11.60	$11.65	$11.65	16,100
2015-11-10	$11.46	$12.00	$11.40	$11.96	$11.96	37,900
2015-11-09	$11.70	$11.79	$11.35	$11.51	$11.51	25,800
2015-11-06	$11.68	$11.85	$11.51	$11.79	$11.79	12,800
2015-11-05	$11.93	$11.95	$11.55	$11.78	$11.78	23,000
2015-11-04	$11.78	$12.02	$11.10	$11.98	$11.98	36,100
2015-11-03	$11.80	$11.92	$11.66	$11.84	$11.84	48,700
2015-11-02	$11.04	$11.78	$11.04	$11.78	$11.78	51,800
2015-10-30	$11.14	$11.26	$10.89	$11.11	$11.11	20,800
2015-10-29	$11.10	$11.40	$11.00	$11.07	$11.07	46,200
2015-10-28	$11.14	$11.35	$11.10	$11.16	$11.16	24,600
2015-10-27	$11.23	$11.23	$11.01	$11.09	$11.09	121,500
2015-10-26	$11.35	$11.38	$11.10	$11.18	$11.18	26,400
2015-10-23	$11.41	$11.41	$11.23	$11.32	$11.32	19,000
2015-10-22	$11.10	$11.34	$11.07	$11.23	$11.23	33,100
2015-10-21	$11.01	$11.29	$11.00	$11.00	$11.00	33,500
2015-10-20	$11.27	$11.42	$11.26	$11.31	$11.31	13,400
2015-10-19	$11.24	$11.36	$11.09	$11.25	$11.25	27,800
2015-10-16	$11.15	$11.36	$11.02	$11.36	$11.36	21,500
2015-10-15	$11.32	$11.40	$10.85	$11.22	$11.22	47,200
2015-10-14	$11.08	$11.28	$11.07	$11.28	$11.28	13,800
2015-10-13	$11.13	$11.35	$11.11	$11.18	$11.18	14,100
2015-10-12	$11.63	$11.63	$11.08	$11.21	$11.21	26,000
2015-10-09	$11.39	$11.74	$11.29	$11.63	$11.63	43,700
2015-10-08	$11.25	$11.65	$11.17	$11.65	$11.65	53,200
2015-10-07	$10.56	$11.32	$10.30	$11.29	$11.29	38,900
2015-10-06	$10.45	$10.57	$10.33	$10.57	$10.57	9,000
2015-10-05	$10.08	$10.49	$9.93	$10.40	$10.40	21,500
2015-10-02	$10.03	$10.08	$9.62	$10.03	$10.03	23,800
2015-10-01	$10.21	$10.26	$9.97	$10.05	$10.05	12,200
2015-09-30	$10.02	$10.29	$9.75	$10.14	$10.14	25,500
2015-09-29	$9.57	$10.01	$9.46	$9.90	$9.90	24,100
2015-09-28	$9.92	$9.92	$9.43	$9.51	$9.51	71,900
2015-09-25	$10.37	$10.49	$9.79	$9.92	$9.92	51,800
2015-09-24	$10.46	$10.60	$10.04	$10.31	$10.31	28,100
2015-09-23	$11.16	$11.16	$10.41	$10.53	$10.53	34,600
2015-09-22	$10.90	$11.19	$10.90	$11.09	$11.09	20,000
2015-09-21	$11.55	$11.55	$10.98	$11.09	$11.09	51,000
2015-09-18	$11.09	$11.50	$10.83	$11.50	$11.50	97,100
2015-09-17	$10.88	$11.25	$10.81	$11.21	$11.21	55,800
2015-09-16	$10.60	$10.87	$10.47	$10.84	$10.84	35,300
2015-09-15	$10.62	$10.71	$10.25	$10.54	$10.54	57,900
2015-09-14	$10.55	$10.81	$10.29	$10.58	$10.58	40,600
2015-09-11	$10.28	$10.59	$9.90	$10.58	$10.58	58,000
2015-09-10	$9.74	$10.41	$9.67	$10.35	$10.35	86,100
2015-09-09	$9.90	$9.92	$9.46	$9.74	$9.74	47,500
2015-09-08	$9.22	$9.80	$9.19	$9.79	$9.79	81,500
2015-09-04	$9.10	$9.31	$9.00	$9.19	$9.19	33,400
2015-09-03	$9.27	$9.38	$9.07	$9.13	$9.13	78,300
2015-09-02	$8.94	$9.27	$8.88	$9.27	$9.27	106,000
2015-09-01	$8.82	$9.07	$8.80	$8.90	$8.90	47,700
2015-08-31	$9.08	$9.24	$8.88	$9.04	$9.04	54,300

Willdan Group Inc (WLDN) Exchange: NASDAQ