WillScot Mobile Mini Holdings Corp (WSC) Stock

Data as of April 18, 2024

$37.98 ($-0.72) -1.86%

WillScot Mobile Mini Holdings Corp - Daily Information

Click for more stock information on WillScot Mobile Mini Holdings Corp.

Daily Information	Data
Date	April 18, 2024
Open	$38.91
Previous Close	$37.98
High	$39.08
Low	$37.62
Adjusted Open	$38.91
Previous Adjusted Close	$37.98
Adjusted High	$39.08
Adjusted Low	$37.62

About WillScot Mobile Mini Holdings Corp (WSC)

WillScot Mobile Mini Holdings Corp (WSC) is a rent-to-own business founded in 2013 and has become the largest specialty rental services business in North America. It operates more than 306 locations, including mobile storage, portable offices and portable storage, throughout the U.S. and Canada. Since its inception, WSC has grown rapidly in its number of locations, clients and revenue and has received numerous awards, including being recognized by Inc 5000 as one of the fastest growing companies in the US in 2019.

Invest in WillScot Mobile Mini Holdings Corp (WSC)

Diversify your asset portfolio by buying gold.

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

Low correlation to stocks & bonds!

Historical Stock Data for WillScot Mobile Mini Holdings Corp (WSC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-18	$38.91	$39.08	$37.62	$37.98	$37.98	2,838,543
2024-04-17	$39.82	$39.82	$38.36	$38.70	$38.70	2,314,209
2024-04-16	$39.79	$40.16	$39.53	$39.57	$39.57	1,726,211
2024-04-15	$41.03	$41.50	$39.99	$40.12	$40.12	1,545,422
2024-04-12	$41.20	$41.72	$41.03	$41.10	$41.10	1,063,416
2024-04-11	$42.06	$42.27	$41.55	$41.59	$41.59	1,386,838
2024-04-10	$42.60	$42.98	$41.83	$42.10	$42.10	1,512,454
2024-04-09	$43.70	$43.75	$43.06	$43.27	$43.27	1,490,815
2024-04-08	$44.30	$44.50	$43.55	$43.62	$43.62	1,205,413
2024-04-05	$44.00	$45.01	$43.78	$44.01	$44.01	1,374,264
2024-04-04	$44.43	$45.02	$43.84	$44.08	$44.08	1,931,076
2024-04-03	$44.39	$45.41	$43.87	$44.56	$44.56	1,642,321
2024-04-02	$44.06	$44.64	$43.53	$44.48	$44.48	1,722,622
2024-04-01	$45.25	$45.55	$43.40	$44.15	$44.15	3,218,941
2024-03-28	$46.25	$46.75	$46.00	$46.50	$46.50	1,276,928
2024-03-27	$46.40	$46.48	$45.81	$46.10	$46.10	1,682,650
2024-03-26	$45.41	$46.46	$45.26	$45.92	$45.92	1,763,381
2024-03-25	$46.02	$46.20	$45.28	$45.35	$45.35	722,906
2024-03-22	$46.85	$47.13	$45.75	$45.93	$45.93	1,012,400
2024-03-21	$46.85	$47.18	$45.74	$46.69	$46.69	1,838,016
2024-03-20	$46.50	$47.10	$45.26	$46.85	$46.85	3,183,892
2024-03-19	$45.03	$46.59	$44.98	$46.54	$46.54	1,831,549
2024-03-18	$45.63	$46.02	$44.99	$45.05	$45.05	1,268,278
2024-03-15	$45.40	$45.93	$45.14	$45.69	$45.69	1,906,901
2024-03-14	$46.14	$46.65	$44.95	$45.16	$45.16	2,081,603
2024-03-13	$46.36	$47.00	$46.01	$46.13	$46.13	1,089,021
2024-03-12	$45.90	$46.41	$45.59	$46.23	$46.23	1,224,510
2024-03-11	$46.48	$46.48	$45.75	$46.05	$46.05	1,262,769
2024-03-08	$47.44	$47.71	$46.60	$46.62	$46.62	1,477,101
2024-03-07	$47.29	$47.91	$46.87	$47.19	$47.19	1,016,070
2024-03-06	$47.00	$47.88	$46.37	$46.84	$46.84	1,473,397
2024-03-05	$47.91	$47.91	$46.47	$46.72	$46.72	1,892,486
2024-03-04	$48.00	$48.32	$47.51	$47.75	$47.75	2,179,340
2024-03-01	$47.96	$48.29	$47.48	$48.06	$48.06	1,909,994
2024-02-29	$48.02	$48.52	$47.38	$47.75	$47.75	2,233,390
2024-02-28	$47.18	$48.15	$47.16	$47.69	$47.69	2,302,887
2024-02-27	$48.31	$48.46	$47.34	$47.35	$47.35	1,654,558
2024-02-26	$48.29	$48.45	$47.74	$48.01	$48.01	1,551,484
2024-02-23	$48.08	$49.05	$47.96	$48.28	$48.28	1,625,310
2024-02-22	$49.30	$49.98	$47.46	$48.22	$48.22	3,983,389
2024-02-21	$49.96	$50.22	$48.32	$48.68	$48.68	3,742,189
2024-02-20	$49.38	$50.57	$49.34	$50.25	$50.25	1,843,018
2024-02-16	$50.01	$50.73	$49.86	$50.14	$50.14	1,502,169
2024-02-15	$50.45	$50.81	$49.65	$50.11	$50.11	2,382,506
2024-02-14	$50.82	$51.23	$49.94	$50.11	$50.11	2,071,838
2024-02-13	$50.82	$50.98	$49.38	$50.16	$50.16	2,236,666
2024-02-12	$51.33	$52.16	$51.33	$51.56	$51.56	1,267,038
2024-02-09	$51.31	$51.98	$51.01	$51.46	$51.46	1,763,591
2024-02-08	$50.87	$51.29	$50.53	$51.23	$51.23	2,000,227
2024-02-07	$50.38	$51.40	$50.17	$50.69	$50.69	2,724,669
2024-02-06	$49.41	$50.45	$49.10	$50.10	$50.10	2,068,066
2024-02-05	$50.53	$50.53	$48.94	$49.10	$49.10	3,239,587
2024-02-02	$48.63	$50.73	$48.32	$50.46	$50.46	3,680,382
2024-02-01	$47.86	$49.07	$47.84	$48.63	$48.63	3,077,238
2024-01-31	$48.07	$48.64	$47.16	$47.30	$47.30	3,589,035
2024-01-30	$45.45	$48.22	$45.27	$47.87	$47.87	4,835,712
2024-01-29	$42.60	$45.79	$42.56	$45.59	$45.59	6,978,111
2024-01-26	$43.49	$45.24	$43.45	$45.12	$45.12	1,745,216
2024-01-25	$43.23	$43.58	$42.50	$43.32	$43.32	1,562,998
2024-01-24	$43.67	$43.67	$42.76	$42.79	$42.79	703,715
2024-01-23	$43.98	$44.08	$43.09	$43.15	$43.15	719,957
2024-01-22	$43.33	$43.77	$43.27	$43.62	$43.62	675,173
2024-01-19	$42.97	$43.01	$42.28	$42.93	$42.93	1,017,010
2024-01-18	$43.19	$43.27	$41.80	$42.53	$42.53	1,179,860
2024-01-17	$42.18	$43.15	$42.16	$42.73	$42.73	1,090,188
2024-01-16	$42.27	$43.14	$41.45	$42.84	$42.84	923,427
2024-01-12	$43.44	$43.90	$42.65	$42.80	$42.80	665,916
2024-01-11	$43.13	$43.52	$42.75	$43.23	$43.23	756,652
2024-01-10	$43.24	$43.38	$42.54	$43.09	$43.09	851,692
2024-01-09	$42.75	$43.54	$42.15	$43.27	$43.27	846,523
2024-01-08	$42.25	$43.22	$41.78	$43.13	$43.13	1,127,354
2024-01-05	$42.30	$42.81	$42.11	$42.50	$42.50	1,142,381
2024-01-04	$43.07	$43.14	$42.40	$42.40	$42.40	920,016
2024-01-03	$43.83	$43.99	$43.13	$43.13	$43.13	833,869
2024-01-02	$44.11	$44.58	$43.79	$44.26	$44.26	1,672,528
2023-12-29	$44.99	$45.05	$44.29	$44.50	$44.50	854,339
2023-12-28	$44.92	$45.12	$44.69	$44.94	$44.94	561,343
2023-12-27	$45.21	$45.52	$44.66	$44.89	$44.89	588,742
2023-12-26	$44.79	$45.45	$44.77	$45.26	$45.26	780,600
2023-12-22	$44.88	$45.07	$44.09	$44.82	$44.82	623,802
2023-12-21	$44.58	$45.03	$44.29	$44.49	$44.49	646,457
2023-12-20	$44.72	$45.37	$44.24	$44.35	$44.35	1,160,560
2023-12-19	$45.22	$45.71	$44.91	$45.03	$45.03	1,400,075
2023-12-18	$44.84	$45.22	$44.39	$44.96	$44.96	2,060,780
2023-12-15	$45.15	$45.24	$44.21	$44.70	$44.70	4,099,244
2023-12-14	$42.56	$45.23	$42.49	$45.19	$45.19	4,743,587
2023-12-13	$40.14	$42.00	$40.14	$41.92	$41.92	2,397,261
2023-12-12	$40.24	$40.47	$39.72	$40.10	$40.10	2,362,567
2023-12-11	$40.30	$40.54	$40.02	$40.38	$40.38	2,043,023
2023-12-08	$40.09	$40.71	$40.09	$40.30	$40.30	1,232,909
2023-12-07	$40.41	$40.58	$40.06	$40.22	$40.22	872,965
2023-12-06	$41.09	$41.51	$40.43	$40.49	$40.49	1,309,724
2023-12-05	$41.72	$41.85	$40.80	$40.85	$40.85	1,735,585
2023-12-04	$42.05	$42.36	$41.43	$41.87	$41.87	2,411,603
2023-12-01	$41.72	$42.77	$41.55	$42.58	$42.58	1,676,918
2023-11-30	$40.50	$41.91	$40.36	$41.72	$41.72	3,183,187
2023-11-29	$39.14	$40.82	$39.14	$40.43	$40.43	2,284,335
2023-11-28	$38.78	$39.23	$38.59	$38.92	$38.92	1,536,891
2023-11-27	$38.09	$38.86	$37.71	$38.80	$38.80	3,813,788
2023-11-24	$38.00	$38.25	$37.92	$38.00	$38.00	1,510,117
2023-11-22	$38.28	$38.47	$37.86	$37.98	$37.98	2,230,891
2023-11-21	$38.00	$38.35	$37.86	$38.12	$38.12	1,043,114
2023-11-20	$38.80	$38.80	$37.92	$37.99	$37.99	1,371,502
2023-11-17	$39.14	$39.14	$38.74	$38.83	$38.83	839,934
2023-11-16	$39.07	$39.43	$38.58	$38.82	$38.82	1,370,436
2023-11-15	$39.23	$39.66	$38.87	$39.11	$39.11	2,470,958
2023-11-14	$37.62	$39.81	$37.62	$39.25	$39.25	2,723,981
2023-11-13	$36.50	$37.14	$36.50	$37.00	$37.00	1,877,306
2023-11-10	$35.52	$36.70	$35.43	$36.68	$36.68	1,830,412
2023-11-09	$35.87	$36.26	$35.01	$35.06	$35.06	1,683,851
2023-11-08	$35.61	$36.01	$35.29	$35.62	$35.62	1,769,128
2023-11-07	$35.69	$35.98	$34.91	$35.61	$35.61	2,395,835
2023-11-06	$35.93	$36.15	$35.30	$35.60	$35.60	2,753,434
2023-11-03	$36.04	$36.26	$35.25	$35.78	$35.78	3,846,223
2023-11-02	$35.00	$37.65	$34.40	$35.46	$35.46	6,697,518
2023-11-01	$39.28	$39.39	$38.48	$38.87	$38.87	3,048,552
2023-10-31	$39.25	$39.58	$39.02	$39.41	$39.41	1,767,983
2023-10-30	$38.82	$39.26	$38.58	$39.07	$39.07	1,908,222
2023-10-27	$38.30	$38.94	$37.87	$38.38	$38.38	1,341,219
2023-10-26	$38.24	$38.59	$37.84	$38.21	$38.21	1,343,806
2023-10-25	$38.25	$38.67	$38.12	$38.22	$38.22	716,428
2023-10-24	$38.97	$39.19	$38.32	$38.35	$38.35	1,059,581
2023-10-23	$38.14	$39.14	$38.14	$38.63	$38.63	1,149,228
2023-10-20	$39.06	$39.38	$38.11	$38.33	$38.33	2,671,803
2023-10-19	$40.28	$40.63	$39.22	$39.25	$39.25	1,491,954
2023-10-18	$43.07	$43.15	$40.44	$40.52	$40.52	1,860,619
2023-10-17	$42.67	$43.87	$42.51	$43.49	$43.49	1,565,011
2023-10-16	$42.42	$42.79	$42.25	$42.74	$42.74	995,806
2023-10-13	$42.80	$42.97	$41.89	$41.94	$41.94	1,004,636
2023-10-12	$43.21	$43.35	$42.57	$42.65	$42.65	1,023,797
2023-10-11	$42.99	$43.12	$42.63	$43.01	$43.01	674,213
2023-10-10	$42.30	$42.78	$42.22	$42.50	$42.50	723,165
2023-10-09	$41.50	$42.31	$41.50	$42.05	$42.05	824,119
2023-10-06	$40.58	$41.88	$40.46	$41.64	$41.64	1,538,818
2023-10-05	$40.49	$40.88	$40.36	$40.66	$40.66	1,481,171
2023-10-04	$40.52	$40.73	$40.03	$40.53	$40.53	1,199,304
2023-10-03	$40.55	$40.69	$39.75	$40.35	$40.35	1,709,158
2023-10-02	$41.63	$41.77	$40.84	$40.92	$40.92	1,413,186
2023-09-29	$42.29	$42.57	$41.54	$41.59	$41.59	727,505
2023-09-28	$41.80	$42.55	$41.70	$42.09	$42.09	1,226,378
2023-09-27	$41.08	$41.97	$41.03	$41.87	$41.87	1,631,300
2023-09-26	$41.32	$41.64	$40.72	$40.90	$40.90	1,544,905
2023-09-25	$41.31	$41.70	$41.29	$41.58	$41.58	1,010,143
2023-09-22	$41.94	$42.06	$41.68	$41.73	$41.73	1,167,067
2023-09-21	$42.35	$42.35	$41.41	$41.79	$41.79	1,285,694
2023-09-20	$42.51	$43.00	$42.45	$42.58	$42.58	1,344,002
2023-09-19	$41.91	$42.42	$41.82	$42.38	$42.38	1,211,148
2023-09-18	$42.21	$42.63	$41.85	$41.98	$41.98	1,202,457
2023-09-15	$42.55	$43.06	$42.25	$42.34	$42.34	2,075,255
2023-09-14	$42.41	$42.82	$42.01	$42.74	$42.74	1,450,727
2023-09-13	$42.98	$43.03	$41.72	$41.97	$41.97	1,928,665
2023-09-12	$42.54	$43.45	$42.40	$42.92	$42.92	2,022,284
2023-09-11	$42.40	$42.71	$41.74	$42.53	$42.53	2,536,200
2023-09-08	$41.47	$42.31	$41.44	$42.02	$42.02	3,347,520
2023-09-07	$40.96	$41.44	$40.08	$41.38	$41.38	2,757,095
2023-09-06	$41.24	$41.94	$41.09	$41.18	$41.18	1,657,797
2023-09-05	$41.78	$41.94	$40.07	$41.12	$41.12	2,570,692
2023-09-01	$41.26	$42.06	$41.21	$42.03	$42.03	1,900,617
2023-08-31	$41.62	$41.66	$40.81	$41.02	$41.02	1,990,884
2023-08-30	$41.25	$41.75	$41.00	$41.24	$41.24	3,363,947
2023-08-29	$40.99	$41.27	$40.70	$41.15	$41.15	2,228,309
2023-08-28	$40.96	$41.30	$40.68	$40.99	$40.99	1,838,752
2023-08-25	$40.97	$41.36	$40.45	$40.75	$40.75	2,056,329
2023-08-24	$41.45	$42.10	$40.89	$40.90	$40.90	1,545,124
2023-08-23	$41.52	$41.60	$41.00	$41.38	$41.38	2,671,610
2023-08-22	$41.78	$42.17	$41.49	$41.55	$41.55	1,328,199
2023-08-21	$42.02	$42.60	$41.60	$41.95	$41.95	1,185,091
2023-08-18	$40.79	$41.93	$40.67	$41.78	$41.78	1,285,024
2023-08-17	$41.38	$41.63	$40.60	$40.92	$40.92	1,232,285
2023-08-16	$41.92	$42.13	$41.34	$41.35	$41.35	1,252,886
2023-08-15	$42.52	$42.74	$41.86	$42.01	$42.01	1,122,164
2023-08-14	$42.27	$42.88	$41.84	$42.68	$42.68	1,199,849
2023-08-11	$42.82	$43.10	$42.30	$42.36	$42.36	843,913
2023-08-10	$43.16	$43.64	$42.41	$42.88	$42.88	1,503,262
2023-08-09	$43.42	$43.55	$43.01	$43.07	$43.07	1,493,947
2023-08-08	$43.31	$43.67	$42.88	$43.25	$43.25	1,894,573
2023-08-07	$43.62	$43.79	$43.17	$43.69	$43.69	1,963,520
2023-08-04	$43.62	$45.25	$43.49	$43.54	$43.54	2,887,248
2023-08-03	$47.07	$47.15	$43.47	$43.54	$43.54	6,533,735
2023-08-02	$48.85	$49.45	$48.05	$48.07	$48.07	3,482,434
2023-08-01	$48.08	$49.77	$47.87	$49.52	$49.52	2,754,014
2023-07-31	$47.55	$47.97	$47.40	$47.95	$47.95	1,464,965
2023-07-28	$46.90	$47.58	$46.56	$47.54	$47.54	1,068,109
2023-07-27	$47.31	$47.35	$46.72	$46.79	$46.79	1,124,081
2023-07-26	$47.53	$47.92	$46.94	$47.27	$47.27	987,868
2023-07-25	$47.24	$47.78	$47.24	$47.66	$47.66	1,123,060
2023-07-24	$48.00	$48.23	$47.24	$47.60	$47.60	956,353
2023-07-21	$48.84	$48.91	$47.85	$47.96	$47.96	903,342
2023-07-20	$47.61	$48.49	$47.57	$48.40	$48.40	1,460,648
2023-07-19	$48.16	$48.60	$47.46	$47.61	$47.61	1,288,821
2023-07-18	$47.68	$48.42	$47.50	$48.22	$48.22	2,240,843
2023-07-17	$47.15	$48.06	$47.15	$47.86	$47.86	1,265,988
2023-07-14	$48.62	$48.62	$46.77	$47.04	$47.04	2,505,940
2023-07-13	$48.53	$48.79	$48.20	$48.50	$48.50	1,279,881
2023-07-12	$49.03	$49.27	$48.28	$48.60	$48.60	1,636,725
2023-07-11	$47.84	$48.54	$47.84	$48.42	$48.42	904,384
2023-07-10	$47.28	$47.94	$47.22	$47.76	$47.76	1,852,514
2023-07-07	$46.84	$47.72	$46.84	$47.28	$47.28	1,148,369
2023-07-06	$47.13	$47.35	$46.31	$46.77	$46.77	924,867
2023-07-05	$47.37	$47.54	$46.86	$47.50	$47.50	1,391,366
2023-07-03	$47.82	$48.05	$47.49	$47.53	$47.53	954,314
2023-06-30	$47.92	$48.02	$47.45	$47.79	$47.79	5,064,174
2023-06-29	$47.57	$47.88	$47.16	$47.40	$47.40	1,419,866
2023-06-28	$47.74	$47.88	$47.22	$47.30	$47.30	1,500,723
2023-06-27	$46.78	$47.73	$46.75	$47.66	$47.66	1,224,007
2023-06-26	$46.10	$47.15	$46.10	$46.76	$46.76	1,304,157
2023-06-23	$46.37	$46.56	$46.00	$46.06	$46.06	2,540,536
2023-06-22	$47.42	$47.58	$46.87	$47.00	$47.00	956,987
2023-06-21	$47.25	$47.98	$46.95	$47.62	$47.62	1,468,110
2023-06-20	$46.77	$47.43	$46.28	$47.36	$47.36	1,501,835
2023-06-16	$47.53	$47.83	$46.89	$46.99	$46.99	1,703,923
2023-06-15	$47.11	$47.76	$46.83	$47.51	$47.51	1,445,177
2023-06-14	$47.32	$47.53	$46.87	$47.09	$47.09	1,478,821
2023-06-13	$48.24	$48.50	$47.47	$47.53	$47.53	1,303,951
2023-06-12	$47.94	$48.48	$47.61	$48.11	$48.11	1,605,726
2023-06-09	$47.41	$47.71	$46.88	$47.70	$47.70	1,432,707
2023-06-08	$47.08	$47.52	$46.42	$47.38	$47.38	1,468,114
2023-06-07	$46.41	$47.70	$46.32	$47.08	$47.08	3,071,524
2023-06-06	$44.43	$45.90	$44.19	$45.90	$45.90	1,721,448
2023-06-05	$44.75	$44.95	$43.86	$44.54	$44.54	1,485,019
2023-06-02	$42.58	$44.63	$42.58	$44.59	$44.59	2,112,242
2023-06-01	$42.86	$43.20	$42.03	$42.19	$42.19	3,766,170
2023-05-31	$45.28	$45.28	$42.84	$43.08	$43.08	3,888,462
2023-05-30	$45.10	$45.66	$45.02	$45.41	$45.41	1,639,158
2023-05-26	$44.48	$45.04	$44.32	$44.98	$44.98	1,378,336
2023-05-25	$44.54	$44.86	$44.04	$44.26	$44.26	1,609,388
2023-05-24	$44.78	$44.78	$43.95	$44.54	$44.54	1,087,959
2023-05-23	$45.04	$45.75	$44.79	$44.85	$44.85	1,003,644
2023-05-22	$45.19	$45.59	$44.99	$45.22	$45.22	887,541
2023-05-19	$46.24	$46.30	$44.98	$45.19	$45.19	1,131,281
2023-05-18	$44.82	$45.94	$44.70	$45.74	$45.74	1,520,012
2023-05-17	$44.74	$46.00	$44.37	$45.15	$45.15	1,940,329
2023-05-16	$44.50	$44.75	$43.89	$44.18	$44.18	1,600,508
2023-05-15	$43.85	$45.09	$43.85	$44.62	$44.62	1,110,180
2023-05-12	$44.32	$44.89	$43.74	$44.03	$44.03	1,398,838
2023-05-11	$43.70	$44.16	$43.59	$43.88	$43.88	925,292
2023-05-10	$45.17	$45.54	$43.42	$44.08	$44.08	1,387,530
2023-05-09	$43.96	$44.84	$43.79	$44.70	$44.70	1,561,715
2023-05-08	$44.55	$44.85	$43.77	$44.27	$44.27	1,182,377
2023-05-05	$44.26	$45.24	$43.24	$44.27	$44.27	3,125,447
2023-05-04	$43.35	$43.75	$41.73	$41.89	$41.89	1,869,434
2023-05-03	$44.78	$45.27	$43.43	$43.46	$43.46	1,948,017
2023-05-02	$45.32	$45.60	$43.61	$44.62	$44.62	2,238,376
2023-05-01	$45.58	$46.34	$45.38	$45.43	$45.43	1,947,770
2023-04-28	$45.30	$45.68	$44.72	$45.40	$45.40	2,398,668
2023-04-27	$44.83	$45.55	$41.41	$45.35	$45.35	7,951,564
2023-04-26	$43.03	$44.11	$42.67	$42.82	$42.82	4,430,599
2023-04-25	$43.36	$43.73	$43.18	$43.33	$43.33	2,361,732
2023-04-24	$42.26	$43.68	$42.20	$43.63	$43.63	2,189,175
2023-04-21	$43.50	$43.70	$41.87	$42.35	$42.35	4,268,925
2023-04-20	$43.38	$44.02	$43.38	$43.84	$43.84	1,563,759
2023-04-19	$42.79	$43.76	$42.71	$43.63	$43.63	1,500,206
2023-04-18	$43.41	$43.61	$42.68	$43.08	$43.08	1,623,589
2023-04-17	$42.51	$43.29	$42.46	$43.20	$43.20	1,461,055
2023-04-14	$42.13	$43.45	$42.02	$42.64	$42.64	2,319,729
2023-04-13	$41.42	$42.19	$40.64	$42.02	$42.02	2,357,836
2023-04-12	$40.97	$41.62	$40.46	$41.39	$41.39	2,385,413
2023-04-11	$40.47	$40.97	$40.38	$40.65	$40.65	3,059,718
2023-04-10	$40.27	$41.68	$40.25	$40.49	$40.49	2,759,556
2023-04-06	$40.75	$40.91	$40.08	$40.30	$40.30	2,312,827
2023-04-05	$41.83	$41.91	$39.91	$40.72	$40.72	7,324,185
2023-04-04	$46.13	$46.46	$42.14	$42.31	$42.31	5,399,488
2023-04-03	$47.07	$47.47	$45.95	$46.34	$46.34	1,518,721
2023-03-31	$46.58	$46.91	$46.08	$46.88	$46.88	1,715,670
2023-03-30	$45.33	$46.83	$44.93	$46.29	$46.29	3,543,652
2023-03-29	$44.68	$44.91	$43.96	$44.75	$44.75	3,109,156
2023-03-28	$44.72	$45.11	$44.30	$44.31	$44.31	2,713,584
2023-03-27	$44.41	$45.16	$44.23	$44.86	$44.86	2,681,776
2023-03-24	$44.56	$45.61	$43.38	$44.20	$44.20	5,552,536
2023-03-23	$46.12	$46.41	$44.55	$45.12	$45.12	2,980,573
2023-03-22	$47.33	$47.52	$45.93	$45.99	$45.99	1,695,594
2023-03-21	$46.76	$47.49	$46.71	$47.40	$47.40	1,860,434
2023-03-20	$46.35	$46.96	$46.07	$46.19	$46.19	1,656,111
2023-03-17	$46.82	$46.82	$45.49	$45.87	$45.87	4,616,331
2023-03-16	$46.13	$47.45	$45.11	$47.03	$47.03	1,781,761
2023-03-15	$47.17	$47.17	$45.25	$46.52	$46.52	3,341,146
2023-03-14	$48.70	$49.38	$47.81	$48.15	$48.15	1,487,918
2023-03-13	$48.99	$49.02	$47.40	$47.75	$47.75	2,482,800
2023-03-10	$51.38	$51.45	$49.50	$49.58	$49.58	2,947,459
2023-03-09	$52.76	$53.19	$51.24	$51.28	$51.28	1,755,085
2023-03-08	$52.89	$53.12	$52.36	$52.71	$52.71	883,020
2023-03-07	$52.95	$53.37	$52.83	$53.05	$53.05	1,087,203
2023-03-06	$52.64	$53.26	$52.64	$53.02	$53.02	1,040,954
2023-03-03	$53.46	$53.46	$52.14	$52.90	$52.90	1,264,723
2023-03-02	$52.11	$52.56	$51.67	$52.50	$52.50	1,075,538
2023-03-01	$51.91	$52.22	$51.62	$52.12	$52.12	2,558,722
2023-02-28	$51.52	$51.78	$51.14	$51.40	$51.40	1,232,932
2023-02-27	$50.48	$51.64	$50.37	$51.28	$51.28	1,375,359
2023-02-24	$50.48	$50.82	$49.98	$50.23	$50.23	1,747,666
2023-02-23	$49.88	$50.81	$49.81	$50.74	$50.74	2,428,175
2023-02-22	$52.99	$53.45	$48.65	$49.23	$49.23	3,691,975
2023-02-21	$51.63	$51.63	$51.09	$51.47	$51.47	1,896,657
2023-02-17	$51.14	$52.00	$50.89	$51.85	$51.85	1,980,859
2023-02-16	$51.35	$52.16	$51.30	$51.45	$51.45	1,462,481
2023-02-15	$50.94	$51.91	$50.94	$51.87	$51.87	1,265,680
2023-02-14	$50.77	$51.46	$50.72	$51.46	$51.46	1,339,643
2023-02-13	$50.85	$51.26	$50.49	$51.07	$51.07	1,291,620
2023-02-10	$50.90	$51.11	$50.37	$50.67	$50.67	1,853,747
2023-02-09	$50.75	$51.06	$50.44	$50.81	$50.81	2,141,944
2023-02-08	$50.85	$50.88	$49.34	$50.43	$50.43	1,659,344
2023-02-07	$48.24	$49.97	$48.14	$49.92	$49.92	1,870,899
2023-02-06	$47.63	$48.24	$47.32	$48.20	$48.20	1,160,390
2023-02-03	$47.03	$47.91	$46.92	$47.72	$47.72	1,607,469
2023-02-02	$48.46	$48.69	$46.78	$47.32	$47.32	2,451,359
2023-02-01	$48.27	$48.62	$47.22	$48.26	$48.26	1,148,802
2023-01-31	$47.80	$48.50	$47.66	$48.46	$48.46	1,204,960
2023-01-30	$47.78	$48.59	$47.56	$47.56	$47.56	1,097,846
2023-01-27	$47.55	$48.01	$47.24	$47.87	$47.87	1,138,110
2023-01-26	$47.57	$48.02	$47.16	$47.50	$47.50	1,206,549
2023-01-25	$46.71	$47.19	$46.36	$47.12	$47.12	1,392,910
2023-01-24	$46.01	$46.98	$45.85	$46.92	$46.92	1,017,355
2023-01-23	$46.21	$46.40	$45.75	$46.15	$46.15	1,189,891
2023-01-20	$45.30	$46.05	$44.91	$46.03	$46.03	1,100,554
2023-01-19	$45.61	$45.65	$45.18	$45.18	$45.18	806,202
2023-01-18	$46.35	$46.60	$45.73	$45.87	$45.87	1,045,597
2023-01-17	$46.27	$46.74	$46.18	$46.26	$46.26	1,206,765
2023-01-13	$45.82	$46.25	$45.59	$46.17	$46.17	933,935
2023-01-12	$45.31	$46.08	$45.02	$45.97	$45.97	1,225,111
2023-01-11	$45.59	$45.65	$45.05	$45.24	$45.24	1,306,734
2023-01-10	$45.05	$45.38	$44.69	$45.26	$45.26	1,508,397
2023-01-09	$45.14	$45.74	$44.92	$45.12	$45.12	2,163,885
2023-01-06	$44.02	$45.00	$43.85	$44.89	$44.89	1,539,828
2023-01-05	$44.34	$44.61	$43.33	$43.71	$43.71	1,908,372
2023-01-04	$45.01	$45.22	$44.28	$44.53	$44.53	1,585,768
2023-01-03	$45.32	$45.49	$44.39	$44.83	$44.83	1,477,303
2022-12-30	$44.81	$45.28	$44.55	$45.17	$45.17	1,267,084
2022-12-29	$44.94	$45.33	$44.85	$45.07	$45.07	863,984
2022-12-28	$45.54	$46.12	$44.66	$44.79	$44.79	1,001,771
2022-12-27	$45.70	$46.01	$45.50	$45.54	$45.54	710,027
2022-12-23	$44.96	$45.90	$44.78	$45.67	$45.67	984,682
2022-12-22	$45.65	$45.65	$44.82	$45.17	$45.17	1,505,167
2022-12-21	$45.84	$46.32	$45.41	$45.94	$45.94	2,299,105
2022-12-20	$45.57	$46.19	$45.50	$45.52	$45.52	1,915,864
2022-12-19	$45.74	$45.96	$45.25	$45.46	$45.46	1,553,114
2022-12-16	$45.78	$45.86	$45.15	$45.60	$45.60	2,502,765
2022-12-15	$45.77	$46.29	$45.38	$46.05	$46.05	1,604,500
2022-12-14	$46.84	$47.03	$45.75	$46.43	$46.43	2,616,902
2022-12-13	$47.65	$47.76	$45.77	$46.64	$46.64	1,969,889
2022-12-12	$46.47	$46.69	$45.85	$46.61	$46.61	1,882,200
2022-12-09	$46.44	$46.65	$46.14	$46.25	$46.25	1,739,103
2022-12-08	$47.44	$47.66	$46.64	$46.70	$46.70	1,491,855
2022-12-07	$47.03	$47.65	$46.76	$46.98	$46.98	1,535,527
2022-12-06	$47.53	$47.73	$46.85	$46.99	$46.99	864,387
2022-12-05	$47.99	$48.23	$47.11	$47.38	$47.38	980,296
2022-12-02	$48.78	$48.89	$47.78	$48.44	$48.44	1,021,958
2022-12-01	$48.54	$48.99	$48.00	$48.49	$48.49	1,081,490
2022-11-30	$46.98	$48.35	$46.94	$48.21	$48.21	1,080,191
2022-11-29	$47.28	$47.70	$46.84	$47.08	$47.08	1,045,955
2022-11-28	$47.70	$48.02	$47.14	$47.28	$47.28	1,555,257
2022-11-25	$47.46	$48.24	$47.20	$48.02	$48.02	577,933
2022-11-23	$47.80	$48.32	$47.60	$47.66	$47.66	754,641
2022-11-22	$47.28	$48.10	$47.26	$47.89	$47.89	873,285
2022-11-21	$47.21	$47.69	$47.16	$47.17	$47.17	993,806
2022-11-18	$47.10	$47.84	$46.22	$47.27	$47.27	1,745,629
2022-11-17	$45.82	$47.10	$45.82	$46.92	$46.92	1,584,327
2022-11-16	$46.17	$47.19	$45.80	$46.69	$46.69	1,337,408
2022-11-15	$46.95	$47.53	$46.18	$46.36	$46.36	1,733,967
2022-11-14	$46.43	$47.26	$46.03	$46.33	$46.33	1,841,305
2022-11-11	$47.63	$48.23	$45.88	$46.45	$46.45	2,260,666
2022-11-10	$48.77	$49.02	$47.22	$47.77	$47.77	2,119,429
2022-11-09	$47.11	$47.38	$46.45	$46.76	$46.76	1,206,472
2022-11-08	$46.15	$47.60	$46.11	$47.43	$47.43	2,308,083
2022-11-07	$46.16	$47.19	$45.83	$46.00	$46.00	3,022,383
2022-11-04	$45.95	$46.57	$44.68	$45.77	$45.77	1,994,268
2022-11-03	$42.48	$45.32	$42.26	$45.27	$45.27	5,786,155
2022-11-02	$42.57	$42.96	$41.37	$41.46	$41.46	2,087,277
2022-11-01	$42.69	$43.10	$41.84	$43.02	$43.02	1,867,124
2022-10-31	$42.39	$42.98	$42.33	$42.53	$42.53	2,046,682
2022-10-28	$42.64	$42.93	$42.06	$42.78	$42.78	1,898,527
2022-10-27	$41.90	$42.58	$41.67	$42.12	$42.12	1,351,332
2022-10-26	$41.04	$42.23	$40.99	$41.59	$41.59	1,758,838
2022-10-25	$40.71	$41.69	$40.49	$40.80	$40.80	2,127,044
2022-10-24	$40.41	$41.23	$40.18	$40.87	$40.87	1,901,111
2022-10-21	$40.03	$40.24	$37.81	$39.75	$39.75	3,989,663
2022-10-20	$41.17	$41.69	$39.99	$40.13	$40.13	1,766,521
2022-10-19	$42.74	$43.17	$41.15	$41.28	$41.28	2,866,629
2022-10-18	$43.35	$43.88	$42.04	$43.01	$43.01	1,783,115
2022-10-17	$41.65	$42.69	$41.65	$42.32	$42.32	1,822,985
2022-10-14	$42.07	$42.36	$40.73	$40.81	$40.81	1,242,750
2022-10-13	$39.60	$41.95	$39.19	$41.79	$41.79	2,172,707
2022-10-12	$40.90	$41.05	$39.80	$40.23	$40.23	1,449,494
2022-10-11	$41.52	$42.17	$40.78	$41.22	$41.22	1,663,312
2022-10-10	$42.57	$42.82	$41.54	$41.81	$41.81	1,252,719
2022-10-07	$43.55	$43.61	$42.31	$42.65	$42.65	1,627,650
2022-10-06	$43.32	$44.15	$43.08	$43.95	$43.95	1,863,189
2022-10-05	$42.81	$43.71	$42.17	$43.35	$43.35	1,474,034
2022-10-04	$43.11	$43.69	$43.06	$43.36	$43.36	2,099,002
2022-10-03	$40.88	$42.16	$40.61	$42.06	$42.06	2,351,730
2022-09-30	$39.86	$41.11	$39.66	$40.33	$40.33	1,703,512
2022-09-29	$40.43	$40.60	$39.14	$39.83	$39.83	1,863,474
2022-09-28	$39.27	$40.95	$39.19	$40.70	$40.70	1,147,254
2022-09-27	$39.36	$39.81	$38.66	$39.07	$39.07	1,335,941
2022-09-26	$39.58	$40.10	$38.66	$39.01	$39.01	2,057,547
2022-09-23	$40.81	$40.87	$38.90	$39.88	$39.88	3,891,728
2022-09-22	$42.06	$42.52	$41.16	$41.51	$41.51	2,450,684
2022-09-21	$42.47	$43.35	$41.97	$42.10	$42.10	1,992,587
2022-09-20	$42.62	$42.81	$42.23	$42.29	$42.29	1,697,145
2022-09-19	$41.14	$42.95	$41.12	$42.68	$42.68	1,683,112
2022-09-16	$41.67	$41.81	$40.84	$41.73	$41.73	4,076,138
2022-09-15	$42.01	$42.84	$41.76	$42.28	$42.28	1,207,348
2022-09-14	$42.27	$42.43	$41.72	$42.15	$42.15	1,217,962
2022-09-13	$42.18	$42.85	$41.28	$42.29	$42.29	1,318,425
2022-09-12	$42.89	$43.21	$42.73	$43.00	$43.00	1,240,672
2022-09-09	$42.23	$42.71	$41.81	$42.56	$42.56	999,807
2022-09-08	$40.79	$42.02	$40.60	$42.00	$42.00	970,461
2022-09-07	$39.92	$41.23	$39.92	$41.16	$41.16	1,335,114
2022-09-06	$39.99	$40.48	$39.43	$40.09	$40.09	1,189,027
2022-09-02	$40.53	$41.02	$39.82	$39.95	$39.95	1,605,325
2022-09-01	$39.70	$40.00	$39.18	$39.95	$39.95	1,406,874
2022-08-31	$40.54	$40.76	$39.88	$40.14	$40.14	2,155,362
2022-08-30	$40.98	$41.20	$39.93	$40.26	$40.26	997,818
2022-08-29	$40.65	$41.36	$40.61	$40.94	$40.94	1,080,559
2022-08-26	$42.49	$42.62	$40.97	$41.07	$41.07	1,048,565
2022-08-25	$41.70	$42.56	$41.68	$42.56	$42.56	906,087
2022-08-24	$40.91	$41.98	$40.86	$41.62	$41.62	1,297,734
2022-08-23	$40.92	$41.48	$40.55	$40.85	$40.85	1,538,770
2022-08-22	$41.27	$41.89	$40.78	$40.99	$40.99	1,320,807
2022-08-19	$42.01	$42.20	$41.17	$41.44	$41.44	2,088,233
2022-08-18	$42.65	$43.04	$42.40	$42.46	$42.46	2,583,355
2022-08-17	$42.83	$42.89	$42.32	$42.57	$42.57	1,803,879
2022-08-16	$43.17	$43.56	$43.17	$43.25	$43.25	1,931,201
2022-08-15	$42.98	$43.71	$42.82	$43.54	$43.54	3,011,561
2022-08-12	$42.86	$43.25	$42.49	$43.16	$43.16	1,166,009
2022-08-11	$42.20	$43.15	$42.20	$42.46	$42.46	2,374,598
2022-08-10	$41.82	$42.65	$41.47	$41.92	$41.92	2,255,111
2022-08-09	$41.15	$41.62	$41.00	$41.04	$41.04	2,477,114
2022-08-08	$42.03	$42.32	$41.16	$41.20	$41.20	1,328,592
2022-08-05	$40.52	$41.57	$40.19	$41.30	$41.30	2,279,170
2022-08-04	$41.20	$41.75	$39.60	$40.78	$40.78	3,650,864
2022-08-03	$38.80	$39.53	$38.60	$39.12	$39.12	2,863,911
2022-08-02	$38.31	$38.85	$38.15	$38.49	$38.49	1,498,437
2022-08-01	$38.32	$38.91	$37.92	$38.66	$38.66	1,949,618
2022-07-29	$37.51	$38.69	$37.46	$38.61	$38.61	1,824,950
2022-07-28	$36.66	$37.75	$36.02	$37.57	$37.57	1,791,602
2022-07-27	$35.70	$36.41	$35.45	$36.20	$36.20	1,032,246
2022-07-26	$35.70	$35.93	$35.42	$35.70	$35.70	1,484,433
2022-07-25	$35.63	$36.10	$34.57	$35.85	$35.85	913,085
2022-07-22	$36.19	$36.40	$34.39	$35.70	$35.70	1,362,282
2022-07-21	$35.64	$35.99	$35.38	$35.94	$35.94	1,320,835
2022-07-20	$34.65	$35.79	$34.59	$35.65	$35.65	2,169,123
2022-07-19	$33.40	$34.85	$33.02	$34.65	$34.65	1,817,537
2022-07-18	$33.26	$33.73	$32.98	$33.06	$33.06	1,558,622
2022-07-15	$32.71	$32.97	$32.04	$32.78	$32.78	1,567,233
2022-07-14	$31.96	$32.30	$31.63	$32.20	$32.20	1,277,036
2022-07-13	$31.32	$32.60	$31.30	$32.35	$32.35	1,360,251
2022-07-12	$32.66	$32.80	$31.69	$31.77	$31.77	1,837,064
2022-07-11	$32.06	$32.73	$31.66	$32.70	$32.70	1,644,725
2022-07-08	$32.63	$32.79	$31.96	$32.44	$32.44	1,365,963
2022-07-07	$31.85	$32.75	$31.52	$32.59	$32.59	2,196,293
2022-07-06	$31.70	$31.97	$31.06	$31.53	$31.53	2,623,166
2022-07-05	$32.12	$32.12	$30.86	$31.71	$31.71	2,410,923
2022-07-01	$32.33	$33.17	$31.52	$32.91	$32.91	2,189,591
2022-06-30	$31.71	$32.91	$31.21	$32.42	$32.42	2,862,004
2022-06-29	$33.25	$33.25	$32.02	$32.41	$32.41	2,301,862
2022-06-28	$34.51	$34.98	$33.29	$33.43	$33.43	2,185,551
2022-06-27	$34.64	$34.82	$33.53	$34.42	$34.42	2,365,848
2022-06-24	$33.13	$34.50	$33.09	$34.50	$34.50	27,387,259
2022-06-23	$32.52	$32.95	$30.52	$32.76	$32.76	2,149,575
2022-06-22	$31.54	$32.54	$31.18	$32.34	$32.34	2,453,370
2022-06-21	$31.61	$32.68	$31.01	$32.18	$32.18	2,626,999
2022-06-17	$31.37	$31.86	$30.65	$31.18	$31.18	3,230,260
2022-06-16	$33.04	$33.15	$30.87	$31.13	$31.13	3,446,731
2022-06-15	$34.31	$34.53	$33.15	$33.97	$33.97	5,131,382
2022-06-14	$33.83	$34.64	$33.60	$34.00	$34.00	2,142,743
2022-06-13	$34.52	$34.55	$33.45	$33.74	$33.74	2,304,068
2022-06-10	$35.85	$36.04	$35.01	$35.53	$35.53	1,815,016
2022-06-09	$36.55	$37.52	$36.45	$36.69	$36.69	1,970,382
2022-06-08	$38.00	$38.00	$36.24	$36.60	$36.60	1,883,944
2022-06-07	$36.56	$38.01	$36.56	$37.97	$37.97	1,752,301
2022-06-06	$37.09	$37.52	$36.80	$37.16	$37.16	1,740,538
2022-06-03	$37.17	$37.17	$36.19	$36.98	$36.98	1,446,454
2022-06-02	$36.54	$37.39	$36.27	$37.23	$37.23	1,853,316
2022-06-01	$36.08	$36.92	$35.28	$36.31	$36.31	3,388,209
2022-05-31	$35.98	$36.40	$35.51	$35.73	$35.73	3,262,256
2022-05-27	$35.83	$36.49	$34.47	$36.31	$36.31	2,244,825
2022-05-26	$35.17	$35.74	$34.92	$35.50	$35.50	1,540,765
2022-05-25	$34.43	$35.25	$34.04	$34.94	$34.94	1,709,151
2022-05-24	$34.56	$34.84	$33.93	$34.55	$34.55	2,845,573
2022-05-23	$34.32	$35.43	$33.99	$34.90	$34.90	2,125,618
2022-05-20	$33.86	$34.13	$32.74	$33.93	$33.93	1,873,373
2022-05-19	$33.45	$34.01	$32.96	$33.40	$33.40	2,405,258
2022-05-18	$35.36	$35.86	$33.59	$33.70	$33.70	2,420,148
2022-05-17	$35.04	$36.01	$35.02	$35.98	$35.98	2,561,779
2022-05-16	$35.26	$35.56	$34.08	$34.59	$34.59	2,952,452
2022-05-13	$33.85	$35.79	$33.85	$35.61	$35.61	3,507,877
2022-05-12	$33.34	$34.06	$32.59	$33.37	$33.37	3,152,976
2022-05-11	$33.67	$35.03	$32.31	$33.49	$33.49	3,438,564
2022-05-10	$33.06	$34.06	$31.97	$33.93	$33.93	4,147,969
2022-05-09	$33.79	$34.29	$32.02	$32.20	$32.20	2,990,587
2022-05-06	$34.29	$34.88	$33.75	$34.26	$34.26	1,900,616
2022-05-05	$36.32	$36.55	$34.11	$34.66	$34.66	2,408,123
2022-05-04	$35.83	$36.71	$35.43	$36.63	$36.63	2,937,766
2022-05-03	$34.94	$36.01	$34.63	$35.91	$35.91	3,008,074
2022-05-02	$35.08	$35.79	$33.71	$34.84	$34.84	2,890,539
2022-04-29	$34.82	$36.76	$34.82	$35.10	$35.10	2,626,138
2022-04-28	$36.34	$36.89	$34.36	$35.71	$35.71	5,048,727
2022-04-27	$35.23	$35.54	$34.25	$34.52	$34.52	5,517,078
2022-04-26	$36.66	$36.76	$34.94	$34.95	$34.95	2,134,419
2022-04-25	$36.54	$36.99	$35.84	$36.98	$36.98	1,793,812
2022-04-22	$37.19	$37.52	$36.63	$36.88	$36.88	2,321,675
2022-04-21	$39.74	$39.74	$36.92	$37.35	$37.35	3,081,872
2022-04-20	$39.28	$39.70	$39.17	$39.20	$39.20	1,510,391
2022-04-19	$37.26	$39.37	$37.24	$39.00	$39.00	2,079,027
2022-04-18	$37.37	$37.93	$37.10	$37.31	$37.31	1,447,826
2022-04-14	$37.85	$38.16	$37.39	$37.41	$37.41	1,360,798
2022-04-13	$37.66	$38.28	$37.23	$37.70	$37.70	1,650,920
2022-04-12	$37.61	$38.37	$36.94	$37.56	$37.56	3,028,073
2022-04-11	$35.84	$37.22	$35.62	$37.05	$37.05	2,911,412
2022-04-08	$36.54	$36.84	$35.90	$35.98	$35.98	1,685,498
2022-04-07	$37.00	$37.64	$36.31	$36.69	$36.69	1,551,161
2022-04-06	$37.12	$37.58	$36.69	$37.07	$37.07	2,693,800
2022-04-05	$39.45	$39.66	$37.63	$37.70	$37.70	1,812,748
2022-04-04	$39.83	$40.05	$39.41	$39.52	$39.52	856,323
2022-04-01	$39.13	$39.67	$39.00	$39.51	$39.51	1,495,526
2022-03-31	$40.05	$40.21	$39.08	$39.13	$39.13	1,400,995
2022-03-30	$40.43	$40.58	$39.58	$39.99	$39.99	1,777,578
2022-03-29	$40.34	$40.73	$40.13	$40.25	$40.25	2,124,682
2022-03-28	$39.47	$39.86	$38.86	$39.67	$39.67	1,271,196
2022-03-25	$39.57	$40.13	$39.25	$39.67	$39.67	2,631,447
2022-03-24	$38.63	$39.46	$38.21	$39.46	$39.46	1,203,392
2022-03-23	$38.45	$39.16	$38.16	$38.48	$38.48	1,218,190
2022-03-22	$38.93	$39.09	$38.59	$38.68	$38.68	1,571,950
2022-03-21	$38.88	$38.92	$37.95	$38.33	$38.33	1,316,993
2022-03-18	$37.86	$38.88	$37.47	$38.74	$38.74	2,158,515
2022-03-17	$37.17	$37.86	$36.89	$37.86	$37.86	1,394,839
2022-03-16	$36.51	$37.29	$35.68	$37.19	$37.19	1,712,787
2022-03-15	$35.22	$36.01	$34.98	$35.93	$35.93	1,316,452
2022-03-14	$36.14	$36.31	$34.86	$35.04	$35.04	1,681,616
2022-03-11	$36.30	$36.53	$35.82	$35.86	$35.86	903,087
2022-03-10	$35.01	$36.04	$34.93	$35.95	$35.95	1,123,757
2022-03-09	$35.64	$36.05	$35.33	$35.71	$35.71	1,162,816
2022-03-08	$34.42	$35.21	$33.67	$34.79	$34.79	3,013,194
2022-03-07	$36.71	$36.73	$34.22	$34.29	$34.29	1,992,534
2022-03-04	$36.25	$36.79	$35.73	$36.63	$36.63	1,415,124
2022-03-03	$37.69	$37.78	$36.49	$36.70	$36.70	1,456,488
2022-03-02	$35.80	$37.48	$35.20	$37.38	$37.38	2,756,570
2022-03-01	$35.28	$35.35	$34.14	$34.42	$34.42	2,018,046
2022-02-28	$36.82	$36.90	$35.04	$35.53	$35.53	3,058,973
2022-02-25	$36.86	$38.20	$36.54	$37.32	$37.32	2,694,736
2022-02-24	$35.19	$37.81	$34.86	$37.69	$37.69	2,675,496
2022-02-23	$36.50	$36.96	$35.68	$35.90	$35.90	1,861,744
2022-02-22	$36.83	$37.18	$35.90	$36.20	$36.20	1,319,021
2022-02-18	$37.30	$37.83	$37.02	$37.07	$37.07	973,795
2022-02-17	$38.50	$38.63	$37.44	$37.46	$37.46	1,149,894
2022-02-16	$38.61	$39.09	$38.21	$38.88	$38.88	1,127,038
2022-02-15	$38.67	$39.16	$38.02	$38.77	$38.77	1,113,963
2022-02-14	$38.00	$38.62	$37.85	$38.15	$38.15	1,562,439
2022-02-11	$38.63	$38.97	$37.62	$37.94	$37.94	1,369,541
2022-02-10	$38.75	$39.51	$38.25	$38.52	$38.52	1,828,348
2022-02-09	$38.47	$39.64	$38.38	$39.60	$39.60	2,387,650
2022-02-08	$37.09	$37.97	$37.04	$37.84	$37.84	926,967
2022-02-07	$36.72	$37.34	$36.67	$37.00	$37.00	1,085,135
2022-02-04	$36.66	$37.15	$36.23	$36.80	$36.80	1,465,804
2022-02-03	$37.17	$37.66	$36.84	$36.96	$36.96	953,904
2022-02-02	$37.86	$38.24	$37.18	$37.47	$37.47	1,252,753
2022-02-01	$37.34	$37.93	$36.96	$37.88	$37.88	2,207,417
2022-01-31	$36.44	$37.18	$36.22	$37.04	$37.04	2,548,771
2022-01-28	$35.49	$36.78	$35.29	$36.75	$36.75	1,398,321
2022-01-27	$36.01	$37.05	$35.47	$35.59	$35.59	1,265,049
2022-01-26	$36.51	$37.31	$35.52	$35.85	$35.85	1,700,167
2022-01-25	$36.30	$36.64	$35.42	$35.93	$35.93	1,547,591
2022-01-24	$35.48	$37.13	$34.95	$36.98	$36.98	2,319,644
2022-01-21	$36.48	$37.34	$35.98	$36.03	$36.03	2,085,210
2022-01-20	$37.03	$37.80	$36.74	$36.82	$36.82	1,023,610
2022-01-19	$37.38	$37.64	$36.89	$36.93	$36.93	894,504
2022-01-18	$37.96	$38.11	$37.25	$37.33	$37.33	1,710,719
2022-01-14	$38.47	$38.69	$37.83	$38.39	$38.39	1,090,872
2022-01-13	$38.99	$39.54	$38.76	$38.88	$38.88	1,384,261
2022-01-12	$39.34	$39.82	$38.67	$38.81	$38.81	1,220,931
2022-01-11	$38.44	$38.99	$37.45	$38.97	$38.97	1,696,020
2022-01-10	$38.05	$38.53	$37.52	$38.51	$38.51	1,968,881
2022-01-07	$39.58	$40.03	$38.08	$38.09	$38.09	1,802,708
2022-01-06	$39.41	$39.99	$38.95	$39.64	$39.64	1,120,383
2022-01-05	$41.17	$42.00	$39.43	$39.55	$39.55	1,851,824
2022-01-04	$40.45	$41.44	$40.29	$41.23	$41.23	1,566,410
2022-01-03	$40.76	$41.19	$40.09	$40.33	$40.33	1,990,054
2021-12-31	$40.50	$41.02	$40.44	$40.84	$40.84	1,286,764
2021-12-30	$40.94	$41.37	$40.66	$40.68	$40.68	718,631
2021-12-29	$40.86	$41.07	$40.43	$40.97	$40.97	677,810
2021-12-28	$41.09	$41.30	$40.34	$40.64	$40.64	1,065,670
2021-12-27	$40.53	$41.02	$40.25	$40.99	$40.99	2,158,235
2021-12-23	$40.37	$40.91	$40.05	$40.59	$40.59	881,047
2021-12-22	$40.00	$40.47	$39.63	$40.43	$40.43	1,137,574
2021-12-21	$39.62	$40.29	$39.32	$39.95	$39.95	1,475,078
2021-12-20	$38.72	$39.57	$38.72	$39.45	$39.45	1,601,774
2021-12-17	$39.48	$40.47	$38.88	$39.72	$39.72	2,260,216
2021-12-16	$40.38	$40.66	$39.37	$39.76	$39.76	2,303,039
2021-12-15	$38.82	$39.71	$38.11	$39.62	$39.62	1,758,967
2021-12-14	$38.75	$39.02	$37.74	$38.57	$38.57	2,417,397
2021-12-13	$39.69	$39.92	$39.02	$39.21	$39.21	1,924,066
2021-12-10	$40.17	$40.34	$39.43	$39.72	$39.72	1,139,980
2021-12-09	$40.46	$40.70	$40.01	$40.04	$40.04	776,895
2021-12-08	$40.00	$40.94	$39.97	$40.66	$40.66	1,249,121
2021-12-07	$40.00	$41.28	$39.79	$40.00	$40.00	2,019,385
2021-12-06	$39.38	$39.91	$38.94	$39.51	$39.51	1,751,684
2021-12-03	$38.86	$39.09	$37.65	$38.99	$38.99	1,691,845
2021-12-02	$37.57	$39.13	$37.57	$38.74	$38.74	1,628,424
2021-12-01	$38.92	$39.24	$37.50	$37.51	$37.51	3,303,554
2021-11-30	$38.83	$39.39	$38.06	$38.09	$38.09	2,230,942
2021-11-29	$39.47	$39.60	$38.59	$39.12	$39.12	1,741,457
2021-11-26	$38.77	$39.23	$38.29	$38.85	$38.85	907,796
2021-11-24	$39.18	$39.82	$38.82	$39.79	$39.79	2,364,697
2021-11-23	$39.16	$39.76	$38.69	$39.45	$39.45	3,899,168
2021-11-22	$39.52	$39.73	$38.66	$39.16	$39.16	3,337,504
2021-11-19	$39.89	$40.15	$39.41	$39.49	$39.49	1,916,400
2021-11-18	$39.20	$40.19	$39.01	$40.04	$40.04	2,810,570
2021-11-17	$39.09	$39.60	$38.78	$39.14	$39.14	2,758,370
2021-11-16	$37.05	$39.23	$37.01	$39.18	$39.18	2,514,364
2021-11-15	$39.75	$39.75	$38.61	$38.98	$38.98	1,597,145
2021-11-12	$38.75	$38.91	$38.20	$38.87	$38.87	1,445,004
2021-11-11	$38.96	$39.03	$37.77	$38.35	$38.35	2,056,938
2021-11-10	$37.43	$38.72	$37.17	$38.71	$38.71	3,750,040
2021-11-09	$39.04	$39.46	$37.20	$37.35	$37.35	2,911,784
2021-11-08	$36.10	$37.80	$36.10	$37.17	$37.17	4,847,630
2021-11-05	$35.50	$36.13	$34.60	$35.79	$35.79	2,424,217
2021-11-04	$34.54	$34.93	$34.34	$34.71	$34.71	1,905,862
2021-11-03	$34.00	$34.47	$33.86	$34.37	$34.37	1,562,788
2021-11-02	$34.63	$34.92	$33.87	$34.06	$34.06	1,473,639
2021-11-01	$34.90	$35.05	$34.55	$34.67	$34.67	1,747,656
2021-10-29	$34.09	$34.82	$33.85	$34.75	$34.75	1,135,565
2021-10-28	$33.79	$34.87	$32.89	$34.29	$34.29	1,310,088
2021-10-27	$33.80	$33.95	$33.44	$33.60	$33.60	1,030,308
2021-10-26	$34.55	$34.88	$33.81	$33.92	$33.92	1,484,304
2021-10-25	$33.58	$34.45	$33.48	$34.34	$34.34	1,767,751
2021-10-22	$33.56	$33.86	$33.11	$33.43	$33.43	1,215,378
2021-10-21	$33.51	$34.11	$33.09	$33.56	$33.56	1,790,734
2021-10-20	$33.80	$34.47	$33.34	$33.67	$33.67	2,889,495
2021-10-19	$32.90	$33.61	$32.63	$33.55	$33.55	1,694,096
2021-10-18	$32.54	$32.78	$31.99	$32.71	$32.71	1,723,647
2021-10-15	$32.98	$33.22	$32.76	$32.82	$32.82	2,090,829
2021-10-14	$32.49	$32.85	$32.29	$32.51	$32.51	1,652,978
2021-10-13	$31.89	$32.34	$31.44	$32.21	$32.21	1,984,941
2021-10-12	$31.58	$32.14	$31.48	$31.82	$31.82	1,048,402
2021-10-11	$31.51	$31.99	$31.41	$31.53	$31.53	1,744,239
2021-10-08	$32.23	$32.31	$31.45	$31.50	$31.50	946,035
2021-10-07	$31.85	$32.32	$31.10	$32.20	$32.20	2,525,038
2021-10-06	$31.45	$31.72	$30.87	$31.60	$31.60	1,672,892
2021-10-05	$31.76	$32.29	$31.64	$31.84	$31.84	1,316,112
2021-10-04	$32.17	$32.21	$31.24	$31.67	$31.67	2,464,251
2021-10-01	$31.93	$32.26	$31.52	$32.17	$32.17	3,302,637
2021-09-30	$31.51	$32.16	$31.44	$31.72	$31.72	1,481,004
2021-09-29	$30.78	$31.99	$30.55	$31.96	$31.96	4,866,790
2021-09-28	$32.30	$32.30	$31.02	$31.09	$31.09	5,204,493
2021-09-27	$32.23	$32.80	$31.97	$32.42	$32.42	1,763,649
2021-09-24	$32.10	$32.52	$32.02	$32.26	$32.26	1,768,092
2021-09-23	$32.33	$32.64	$32.32	$32.33	$32.33	1,862,353
2021-09-22	$32.38	$32.56	$31.82	$32.14	$32.14	1,658,038
2021-09-21	$31.51	$32.30	$30.84	$32.18	$32.18	3,323,838
2021-09-20	$31.09	$31.39	$30.63	$31.28	$31.28	3,005,048
2021-09-17	$32.09	$32.25	$31.34	$31.56	$31.56	5,616,653
2021-09-16	$31.43	$32.47	$31.35	$31.90	$31.90	3,951,904
2021-09-15	$29.33	$31.51	$29.27	$31.45	$31.45	5,709,701
2021-09-14	$28.71	$29.45	$28.54	$29.16	$29.16	2,231,332
2021-09-13	$28.75	$29.15	$28.53	$28.71	$28.71	2,638,080
2021-09-10	$28.53	$28.76	$28.14	$28.47	$28.47	7,472,794
2021-09-09	$28.72	$28.99	$28.27	$28.66	$28.66	1,053,455
2021-09-08	$29.19	$29.26	$28.68	$28.76	$28.76	2,160,121
2021-09-07	$29.21	$29.31	$28.94	$29.20	$29.20	1,440,896
2021-09-03	$29.46	$29.53	$29.14	$29.32	$29.32	780,076
2021-09-02	$29.78	$30.00	$29.47	$29.56	$29.56	1,351,298
2021-09-01	$29.61	$30.04	$29.40	$29.65	$29.65	1,266,014
2021-08-31	$29.56	$29.82	$29.45	$29.60	$29.60	1,372,964
2021-08-30	$29.54	$29.76	$29.27	$29.47	$29.47	1,235,178
2021-08-27	$28.61	$29.54	$28.54	$29.50	$29.50	1,859,251
2021-08-26	$28.61	$28.69	$28.29	$28.58	$28.58	1,030,304
2021-08-25	$27.69	$28.82	$27.62	$28.67	$28.67	1,153,140
2021-08-24	$27.67	$28.00	$27.65	$27.71	$27.71	983,521
2021-08-23	$27.18	$27.63	$27.18	$27.57	$27.57	753,357
2021-08-20	$26.97	$27.09	$26.50	$26.98	$26.98	1,839,553
2021-08-19	$26.97	$27.14	$26.44	$26.91	$26.91	1,837,752
2021-08-18	$27.13	$27.68	$27.05	$27.29	$27.29	814,067
2021-08-17	$27.40	$27.51	$26.79	$27.12	$27.12	1,704,160
2021-08-16	$27.59	$27.84	$27.28	$27.67	$27.67	2,849,316
2021-08-13	$28.03	$28.10	$27.64	$27.68	$27.68	796,254
2021-08-12	$28.36	$28.51	$28.04	$28.11	$28.11	1,006,728
2021-08-11	$28.24	$28.38	$27.69	$28.36	$28.36	3,699,641
2021-08-10	$28.05	$28.25	$27.86	$28.07	$28.07	1,088,891
2021-08-09	$28.62	$28.66	$28.00	$28.14	$28.14	1,997,962
2021-08-06	$29.15	$29.71	$27.97	$28.60	$28.60	2,906,059
2021-08-05	$27.69	$28.58	$27.69	$28.25	$28.25	834,663
2021-08-04	$28.52	$28.70	$28.00	$28.27	$28.27	816,282
2021-08-03	$28.61	$28.78	$28.06	$28.75	$28.75	1,020,568
2021-08-02	$28.88	$29.14	$28.44	$28.51	$28.51	1,121,281
2021-07-30	$28.45	$28.81	$28.23	$28.71	$28.71	1,038,588
2021-07-29	$28.41	$28.77	$28.20	$28.52	$28.52	732,793
2021-07-28	$28.10	$28.58	$27.66	$28.32	$28.32	894,014
2021-07-27	$28.19	$28.23	$27.43	$27.90	$27.90	1,016,764
2021-07-26	$28.52	$28.68	$28.16	$28.29	$28.29	1,166,400
2021-07-23	$28.23	$28.51	$28.12	$28.45	$28.45	787,259
2021-07-22	$28.17	$28.17	$27.65	$28.00	$28.00	946,954
2021-07-21	$27.59	$28.17	$27.51	$28.14	$28.14	697,429
2021-07-20	$26.66	$27.56	$26.52	$27.40	$27.40	1,271,708
2021-07-19	$26.61	$26.84	$26.15	$26.49	$26.49	1,799,862
2021-07-16	$27.86	$28.02	$27.05	$27.12	$27.12	1,065,572
2021-07-15	$28.00	$28.09	$27.43	$27.66	$27.66	1,049,329
2021-07-14	$28.42	$28.50	$27.96	$28.10	$28.10	1,422,635
2021-07-13	$28.36	$28.56	$28.16	$28.27	$28.27	1,714,994
2021-07-12	$27.84	$28.54	$27.80	$28.54	$28.54	1,842,852
2021-07-09	$27.87	$28.09	$27.64	$28.01	$28.01	2,234,784
2021-07-08	$27.15	$27.67	$26.94	$27.54	$27.54	1,987,520
2021-07-07	$27.18	$27.76	$27.03	$27.66	$27.66	1,731,089
2021-07-06	$27.67	$27.75	$27.04	$27.30	$27.30	1,552,412
2021-07-02	$27.69	$27.83	$27.52	$27.73	$27.73	1,438,512
2021-07-01	$28.04	$28.31	$27.67	$27.72	$27.72	1,634,788
2021-06-30	$28.43	$28.45	$27.75	$27.87	$27.87	2,302,321
2021-06-29	$28.27	$28.62	$28.07	$28.52	$28.52	2,765,509
2021-06-28	$28.15	$28.32	$27.82	$28.28	$28.28	3,712,602
2021-06-25	$28.49	$28.66	$27.97	$28.03	$28.03	8,852,585
2021-06-24	$27.89	$28.30	$27.56	$28.28	$28.28	7,287,987
2021-06-23	$27.66	$28.10	$27.42	$27.57	$27.57	7,773,641
2021-06-22	$28.45	$28.71	$28.25	$28.47	$28.47	2,200,984
2021-06-21	$28.10	$28.72	$28.01	$28.50	$28.50	1,502,172
2021-06-18	$27.77	$28.45	$27.53	$27.81	$27.81	3,348,988
2021-06-17	$28.82	$28.97	$28.20	$28.40	$28.40	2,701,922
2021-06-16	$29.35	$29.49	$28.32	$28.85	$28.85	2,862,222
2021-06-15	$29.60	$29.74	$29.09	$29.35	$29.35	2,280,686
2021-06-14	$29.50	$29.57	$29.06	$29.48	$29.48	1,260,778
2021-06-11	$29.30	$29.60	$29.24	$29.49	$29.49	1,492,430
2021-06-10	$29.08	$29.35	$28.71	$29.20	$29.20	1,714,455
2021-06-09	$28.98	$29.36	$28.83	$29.02	$29.02	1,292,172
2021-06-08	$29.35	$29.44	$28.82	$29.05	$29.05	1,198,334
2021-06-07	$27.91	$29.07	$27.80	$29.02	$29.02	2,386,255
2021-06-04	$28.00	$28.17	$27.82	$27.86	$27.86	2,961,536
2021-06-03	$28.00	$28.15	$27.64	$27.99	$27.99	1,448,902
2021-06-02	$29.06	$29.24	$27.99	$28.13	$28.13	1,701,780
2021-06-01	$29.18	$29.87	$29.00	$29.04	$29.04	1,405,230
2021-05-28	$29.07	$29.26	$28.70	$29.00	$29.00	963,678
2021-05-27	$29.13	$29.16	$28.59	$28.88	$28.88	1,435,363
2021-05-26	$28.68	$28.98	$28.48	$28.81	$28.81	1,355,234
2021-05-25	$29.12	$29.23	$28.36	$28.68	$28.68	2,312,974
2021-05-24	$29.14	$29.30	$28.76	$28.95	$28.95	1,311,965
2021-05-21	$28.56	$29.41	$28.56	$29.14	$29.14	1,994,792
2021-05-20	$28.21	$28.49	$28.01	$28.37	$28.37	888,280
2021-05-19	$27.70	$28.28	$27.36	$28.26	$28.26	930,874
2021-05-18	$27.91	$28.59	$27.90	$28.13	$28.13	1,618,665
2021-05-17	$27.65	$27.92	$27.38	$27.80	$27.80	956,561
2021-05-14	$27.61	$28.02	$27.54	$27.73	$27.73	1,134,811
2021-05-13	$27.51	$28.04	$27.20	$27.51	$27.51	1,170,883
2021-05-12	$27.53	$28.14	$27.53	$27.53	$27.53	1,990,474
2021-05-11	$27.48	$28.20	$27.44	$27.90	$27.90	2,262,607
2021-05-10	$29.15	$29.31	$27.96	$27.97	$27.97	1,649,240
2021-05-07	$28.97	$29.57	$28.50	$29.37	$29.37	2,901,971
2021-05-06	$29.57	$29.57	$28.56	$29.18	$29.18	1,107,975
2021-05-05	$28.60	$29.27	$28.25	$29.20	$29.20	1,522,867
2021-05-04	$28.54	$28.94	$28.41	$28.53	$28.53	2,531,061
2021-05-03	$29.86	$29.86	$28.78	$28.87	$28.87	1,667,287
2021-04-30	$29.82	$30.35	$29.16	$29.27	$29.27	1,897,607
2021-04-29	$30.38	$30.38	$29.36	$29.60	$29.60	826,436
2021-04-28	$29.71	$30.20	$29.70	$30.08	$30.08	772,090
2021-04-27	$30.15	$30.34	$29.78	$29.88	$29.88	1,341,539
2021-04-26	$29.84	$30.34	$29.84	$30.13	$30.13	1,032,280
2021-04-23	$28.62	$29.89	$28.61	$29.75	$29.75	749,429
2021-04-22	$28.96	$29.09	$28.50	$28.55	$28.55	925,664
2021-04-21	$28.23	$28.96	$28.00	$28.81	$28.81	2,070,360
2021-04-20	$28.54	$28.72	$27.75	$28.30	$28.30	1,746,732
2021-04-19	$28.87	$28.87	$28.52	$28.64	$28.64	683,454
2021-04-16	$29.01	$29.17	$28.70	$28.91	$28.91	2,302,086
2021-04-15	$28.76	$28.97	$28.27	$28.79	$28.79	673,805
2021-04-14	$28.74	$29.22	$28.40	$28.53	$28.53	1,118,003
2021-04-13	$29.33	$29.37	$28.53	$28.80	$28.80	1,396,084
2021-04-12	$29.79	$29.86	$29.30	$29.33	$29.33	1,512,976
2021-04-09	$29.44	$29.84	$29.26	$29.74	$29.74	641,640
2021-04-08	$28.82	$29.43	$28.70	$29.36	$29.36	897,749
2021-04-07	$29.11	$29.43	$28.71	$28.87	$28.87	851,467
2021-04-06	$29.46	$29.83	$29.19	$29.19	$29.19	1,266,998
2021-04-05	$29.46	$29.53	$28.30	$29.10	$29.10	2,134,437
2021-04-01	$28.03	$29.12	$27.94	$28.98	$28.98	3,077,946
2021-03-31	$27.54	$27.94	$27.35	$27.75	$27.75	1,145,448
2021-03-30	$26.58	$27.50	$26.50	$27.31	$27.31	648,606
2021-03-29	$27.38	$27.67	$26.67	$26.71	$26.71	1,029,002
2021-03-26	$26.31	$27.44	$26.08	$27.38	$27.38	1,527,388
2021-03-25	$24.69	$26.14	$24.51	$25.97	$25.97	1,154,279
2021-03-24	$25.55	$25.92	$25.00	$25.00	$25.00	1,629,266
2021-03-23	$25.51	$26.20	$25.02	$25.21	$25.21	3,803,447
2021-03-22	$26.75	$26.88	$25.63	$25.69	$25.69	1,696,093
2021-03-19	$26.87	$27.18	$26.54	$26.82	$26.82	2,840,493
2021-03-18	$27.62	$27.99	$26.92	$27.00	$27.00	1,367,131
2021-03-17	$27.69	$27.83	$26.89	$27.83	$27.83	1,202,475
2021-03-16	$27.44	$27.77	$27.16	$27.35	$27.35	907,850
2021-03-15	$27.71	$27.95	$27.38	$27.75	$27.75	792,835
2021-03-12	$27.49	$28.06	$27.31	$27.74	$27.74	913,810
2021-03-11	$26.87	$27.60	$26.60	$27.55	$27.55	1,814,777
2021-03-10	$26.65	$27.12	$26.46	$26.66	$26.66	916,241
2021-03-09	$25.47	$26.76	$25.43	$26.49	$26.49	1,630,120
2021-03-08	$26.12	$26.29	$25.10	$25.23	$25.23	3,157,279
2021-03-05	$26.46	$26.49	$24.91	$26.08	$26.08	3,598,289
2021-03-04	$27.26	$27.60	$25.95	$26.09	$26.09	5,546,605
2021-03-03	$27.69	$27.99	$27.03	$27.37	$27.37	5,216,610
2021-03-02	$27.19	$27.74	$26.95	$27.20	$27.20	5,219,005
2021-03-01	$28.61	$28.71	$27.18	$27.78	$27.78	3,003,723
2021-02-26	$27.67	$28.60	$26.75	$27.73	$27.73	3,716,695
2021-02-25	$27.46	$27.70	$26.73	$26.73	$26.73	1,109,862
2021-02-24	$27.01	$28.01	$27.00	$27.62	$27.62	1,158,490
2021-02-23	$26.56	$27.40	$26.04	$27.21	$27.21	1,035,153
2021-02-22	$26.48	$26.95	$26.23	$26.65	$26.65	692,306
2021-02-19	$26.40	$26.87	$26.34	$26.70	$26.70	680,329
2021-02-18	$26.15	$26.42	$25.92	$26.30	$26.30	740,675
2021-02-17	$26.00	$26.18	$25.67	$26.11	$26.11	1,205,712
2021-02-16	$27.09	$27.27	$25.94	$26.02	$26.02	1,767,213
2021-02-12	$26.34	$27.04	$26.01	$26.78	$26.78	543,094
2021-02-11	$27.11	$27.39	$26.25	$26.52	$26.52	804,593
2021-02-10	$27.63	$27.97	$26.84	$26.96	$26.96	836,264
2021-02-09	$26.80	$27.37	$26.80	$27.32	$27.32	1,045,601
2021-02-08	$26.28	$27.05	$25.85	$26.96	$26.96	1,563,195
2021-02-05	$25.75	$26.02	$25.51	$25.89	$25.89	1,388,536
2021-02-04	$26.25	$26.68	$25.63	$25.67	$25.67	1,450,098
2021-02-03	$25.86	$26.54	$25.46	$26.07	$26.07	1,592,799
2021-02-02	$25.61	$26.34	$25.34	$26.11	$26.11	1,424,328
2021-02-01	$23.76	$25.13	$23.72	$24.99	$24.99	1,423,975
2021-01-29	$24.02	$24.29	$23.48	$23.71	$23.71	920,574
2021-01-28	$23.65	$24.35	$23.31	$24.10	$24.10	1,260,692
2021-01-27	$23.72	$24.00	$23.22	$23.30	$23.30	1,520,114
2021-01-26	$25.55	$25.55	$24.24	$24.33	$24.33	837,686
2021-01-25	$25.35	$25.60	$24.69	$25.17	$25.17	1,141,137
2021-01-22	$25.77	$26.13	$25.28	$25.53	$25.53	928,107
2021-01-21	$26.46	$26.69	$25.75	$25.98	$25.98	1,070,071
2021-01-20	$25.90	$26.57	$25.84	$26.48	$26.48	554,865
2021-01-19	$27.32	$27.39	$25.93	$25.95	$25.95	1,798,749
2021-01-15	$27.11	$27.23	$26.56	$26.82	$26.82	1,413,482
2021-01-14	$26.96	$27.41	$26.75	$27.23	$27.23	1,431,782
2021-01-13	$26.85	$26.87	$26.31	$26.67	$26.67	1,397,359
2021-01-12	$26.11	$26.73	$26.00	$26.70	$26.70	1,934,090
2021-01-11	$25.65	$26.02	$25.65	$25.95	$25.95	1,102,901
2021-01-08	$25.71	$26.00	$25.45	$25.82	$25.82	921,622
2021-01-07	$25.47	$25.69	$25.03	$25.49	$25.49	1,735,755
2021-01-06	$24.00	$25.25	$23.91	$24.96	$24.96	1,471,258
2021-01-05	$23.29	$23.76	$23.16	$23.68	$23.68	995,615
2021-01-04	$23.92	$25.05	$22.75	$23.40	$23.40	2,485,039
2020-12-31	$23.01	$23.31	$22.95	$23.17	$23.17	707,100
2020-12-30	$22.96	$23.30	$22.86	$23.06	$23.06	725,253
2020-12-29	$23.02	$23.19	$22.85	$23.04	$23.04	1,575,263
2020-12-28	$22.74	$23.11	$22.65	$23.00	$23.00	1,228,358
2020-12-24	$22.33	$22.60	$22.28	$22.55	$22.55	226,903
2020-12-23	$22.48	$22.61	$22.14	$22.30	$22.30	613,319
2020-12-22	$22.43	$22.70	$22.20	$22.49	$22.49	1,496,886
2020-12-21	$21.86	$22.50	$21.80	$22.44	$22.44	1,434,582
2020-12-18	$22.16	$22.63	$21.90	$22.24	$22.24	3,003,294
2020-12-17	$21.93	$22.40	$21.90	$21.98	$21.98	1,685,448
2020-12-16	$22.14	$22.34	$21.95	$22.19	$22.19	1,707,436
2020-12-15	$22.17	$22.26	$21.80	$22.07	$22.07	1,117,669
2020-12-14	$23.38	$23.38	$21.94	$21.99	$21.99	1,048,826
2020-12-11	$20.98	$22.58	$20.98	$22.12	$22.12	1,847,336
2020-12-10	$20.97	$21.41	$20.90	$21.14	$21.14	1,142,224
2020-12-09	$21.58	$21.93	$20.90	$21.08	$21.08	1,327,299
2020-12-08	$20.95	$21.43	$20.95	$21.30	$21.30	1,100,461
2020-12-07	$21.61	$21.71	$20.98	$21.14	$21.14	1,345,205
2020-12-04	$21.45	$21.72	$21.32	$21.58	$21.58	2,080,670
2020-12-03	$21.16	$21.47	$20.93	$21.28	$21.28	940,619
2020-12-02	$21.35	$21.39	$20.90	$21.12	$21.12	868,733
2020-12-01	$21.82	$21.88	$21.37	$21.53	$21.53	1,254,811
2020-11-30	$21.17	$21.59	$21.00	$21.51	$21.51	1,006,034
2020-11-27	$21.60	$21.78	$21.19	$21.20	$21.20	385,079
2020-11-25	$21.73	$22.05	$21.41	$21.64	$21.64	879,356
2020-11-24	$22.18	$22.24	$21.71	$21.75	$21.75	1,014,272
2020-11-23	$22.06	$22.06	$21.49	$21.89	$21.89	964,374
2020-11-20	$21.31	$21.83	$21.17	$21.45	$21.45	864,627
2020-11-19	$21.83	$21.86	$21.15	$21.51	$21.51	1,553,880
2020-11-18	$21.50	$22.26	$21.37	$21.94	$21.94	3,497,088
2020-11-17	$21.26	$21.65	$21.05	$21.31	$21.31	1,315,394
2020-11-16	$21.23	$21.53	$20.99	$21.42	$21.42	1,154,349
2020-11-13	$21.05	$21.26	$20.72	$20.98	$20.98	947,972
2020-11-12	$20.67	$21.00	$20.00	$20.79	$20.79	2,184,925
2020-11-11	$20.95	$20.95	$20.00	$20.79	$20.79	1,317,942
2020-11-10	$20.16	$21.17	$20.16	$21.08	$21.08	2,345,016
2020-11-09	$21.10	$22.23	$20.00	$20.02	$20.02	3,158,499
2020-11-06	$19.00	$20.37	$18.39	$20.19	$20.19	3,711,972
2020-11-05	$18.57	$18.89	$18.48	$18.67	$18.67	1,564,509
2020-11-04	$18.52	$18.85	$18.06	$18.44	$18.44	1,348,799
2020-11-03	$18.89	$19.24	$18.34	$18.84	$18.84	999,562
2020-11-02	$18.84	$19.30	$18.51	$18.72	$18.72	2,520,746
2020-10-30	$18.43	$18.59	$18.18	$18.58	$18.58	2,578,257
2020-10-29	$18.24	$18.97	$17.77	$18.55	$18.55	2,544,960
2020-10-28	$18.34	$18.61	$18.09	$18.33	$18.33	3,599,926
2020-10-27	$18.55	$18.92	$18.38	$18.64	$18.64	2,049,697
2020-10-26	$18.33	$18.65	$18.00	$18.44	$18.44	2,558,829
2020-10-23	$18.44	$18.75	$18.35	$18.62	$18.62	1,324,368
2020-10-22	$17.59	$18.31	$17.59	$18.30	$18.30	1,733,436
2020-10-21	$16.98	$17.61	$16.92	$17.50	$17.50	2,525,764
2020-10-20	$17.15	$17.28	$16.98	$17.05	$17.05	616,683
2020-10-19	$17.50	$17.53	$16.99	$17.03	$17.03	942,140
2020-10-16	$17.40	$17.61	$17.24	$17.36	$17.36	875,736
2020-10-15	$17.31	$17.59	$16.90	$17.44	$17.44	587,346
2020-10-14	$17.78	$17.82	$17.51	$17.61	$17.61	834,265
2020-10-13	$17.79	$17.89	$17.51	$17.63	$17.63	434,279
2020-10-12	$17.81	$18.26	$17.56	$18.04	$18.04	1,396,937
2020-10-09	$17.84	$17.97	$17.54	$17.72	$17.72	760,069
2020-10-08	$17.99	$17.99	$17.43	$17.63	$17.63	817,682
2020-10-07	$17.65	$17.95	$17.65	$17.83	$17.83	1,528,899
2020-10-06	$17.59	$17.99	$17.42	$17.43	$17.43	2,009,867
2020-10-05	$17.64	$17.94	$17.40	$17.42	$17.42	1,254,807
2020-10-02	$16.82	$17.56	$16.74	$17.47	$17.47	1,016,109
2020-10-01	$16.86	$17.19	$16.43	$17.16	$17.16	1,421,604
2020-09-30	$16.59	$16.95	$16.50	$16.68	$16.68	1,126,518
2020-09-29	$16.47	$16.52	$16.06	$16.49	$16.49	779,930
2020-09-28	$16.68	$16.77	$16.37	$16.53	$16.53	844,317
2020-09-25	$15.86	$16.47	$15.86	$16.40	$16.40	1,155,632
2020-09-24	$15.92	$16.27	$15.73	$16.01	$16.01	1,613,395
2020-09-23	$16.51	$16.74	$15.92	$16.00	$16.00	1,387,819
2020-09-22	$16.46	$16.78	$16.29	$16.48	$16.48	2,030,135
2020-09-21	$16.62	$16.75	$16.02	$16.50	$16.50	3,481,383
2020-09-18	$17.94	$18.05	$16.86	$17.03	$17.03	2,493,913
2020-09-17	$17.14	$17.65	$17.02	$17.52	$17.52	1,981,918
2020-09-16	$17.26	$17.55	$17.03	$17.40	$17.40	1,676,573
2020-09-15	$17.18	$17.22	$16.71	$16.86	$16.86	1,051,349
2020-09-14	$17.10	$17.24	$16.88	$17.10	$17.10	720,934
2020-09-11	$17.14	$17.20	$16.73	$16.93	$16.93	938,299
2020-09-10	$17.48	$17.65	$16.97	$17.08	$17.08	1,205,023
2020-09-09	$17.37	$17.52	$17.03	$17.30	$17.30	1,424,497
2020-09-08	$17.73	$17.88	$17.16	$17.22	$17.22	1,665,690
2020-09-04	$18.32	$18.32	$17.63	$17.99	$17.99	1,256,660
2020-09-03	$18.49	$18.58	$17.72	$18.00	$18.00	1,936,068
2020-09-02	$18.37	$18.59	$18.26	$18.45	$18.45	1,383,957
2020-09-01	$17.75	$18.26	$17.58	$18.23	$18.23	1,386,905
2020-08-31	$18.50	$18.51	$17.90	$17.90	$17.90	1,156,587
2020-08-28	$18.46	$18.74	$18.36	$18.48	$18.48	1,191,035
2020-08-27	$18.24	$18.48	$18.04	$18.34	$18.34	1,477,440
2020-08-26	$17.50	$18.28	$17.27	$18.22	$18.22	1,623,427
2020-08-25	$18.16	$18.17	$17.79	$17.99	$17.99	1,157,239
2020-08-24	$18.11	$18.11	$17.73	$17.97	$17.97	2,062,482
2020-08-21	$17.95	$18.05	$17.72	$18.04	$18.04	1,155,741
2020-08-20	$17.75	$18.01	$17.61	$17.98	$17.98	1,074,975
2020-08-19	$17.49	$18.08	$17.41	$17.94	$17.94	1,811,145
2020-08-18	$17.53	$17.66	$17.32	$17.53	$17.53	1,216,554
2020-08-17	$17.62	$17.72	$17.30	$17.50	$17.50	1,271,264
2020-08-14	$17.39	$17.93	$17.28	$17.76	$17.76	1,589,283
2020-08-13	$17.74	$18.03	$17.57	$17.72	$17.72	2,434,965
2020-08-12	$17.85	$18.27	$17.64	$17.90	$17.90	3,166,652
2020-08-11	$17.83	$18.27	$17.40	$17.72	$17.72	3,476,094
2020-08-10	$17.19	$17.75	$16.71	$17.42	$17.42	3,985,142
2020-08-07	$15.97	$16.20	$15.68	$16.05	$16.05	2,729,106
2020-08-06	$15.63	$15.96	$15.51	$15.85	$15.85	1,689,971
2020-08-05	$15.65	$15.77	$15.38	$15.74	$15.74	2,615,633
2020-08-04	$15.21	$15.53	$15.12	$15.44	$15.44	1,980,683
2020-08-03	$15.21	$15.29	$14.83	$15.17	$15.17	3,126,996
2020-07-31	$15.02	$15.11	$14.72	$15.06	$15.06	3,133,318
2020-07-30	$14.67	$15.21	$14.60	$15.10	$15.10	1,528,328
2020-07-29	$14.64	$15.01	$14.53	$15.00	$15.00	3,625,623
2020-07-28	$14.71	$14.84	$14.42	$14.60	$14.60	1,609,198
2020-07-27	$14.64	$14.83	$14.46	$14.73	$14.73	960,881
2020-07-24	$14.71	$14.87	$14.47	$14.66	$14.66	1,377,435
2020-07-23	$14.37	$14.99	$14.37	$14.70	$14.70	2,245,001
2020-07-22	$14.50	$14.69	$14.29	$14.48	$14.48	1,468,213
2020-07-21	$14.41	$14.73	$14.23	$14.49	$14.49	2,001,468
2020-07-20	$14.09	$14.20	$13.73	$14.01	$14.01	2,199,833
2020-07-17	$13.76	$14.26	$13.57	$14.25	$14.25	3,361,800
2020-07-16	$12.81	$13.79	$12.74	$13.76	$13.76	2,974,100
2020-07-15	$12.72	$13.09	$12.56	$12.94	$12.94	3,215,000
2020-07-14	$11.96	$12.36	$11.81	$12.32	$12.32	1,886,200
2020-07-13	$12.58	$12.70	$11.90	$11.93	$11.93	2,278,100
2020-07-10	$11.74	$12.45	$11.67	$12.30	$12.30	2,284,500
2020-07-09	$12.30	$12.54	$11.68	$11.84	$11.84	3,280,900
2020-07-08	$12.02	$12.64	$11.77	$12.38	$12.38	3,771,000
2020-07-07	$12.99	$13.05	$11.69	$11.88	$11.88	3,334,400
2020-07-06	$13.44	$13.53	$12.90	$13.16	$13.16	2,866,600
2020-07-02	$13.45	$13.75	$12.70	$13.15	$13.15	3,779,300
2020-07-01	$12.53	$13.21	$12.47	$13.12	$13.12	6,169,300
2020-06-30	$13.17	$13.38	$12.16	$12.29	$12.29	13,199,800
2020-06-29	$13.61	$13.76	$12.87	$13.12	$13.12	4,150,000
2020-06-26	$14.99	$15.27	$13.24	$13.53	$13.53	6,905,563
2020-06-25	$14.17	$15.44	$14.15	$15.39	$15.39	1,909,289
2020-06-24	$14.97	$15.03	$14.17	$14.33	$14.33	894,471
2020-06-23	$15.13	$15.30	$14.77	$15.20	$15.20	702,041
2020-06-22	$14.74	$14.82	$14.25	$14.80	$14.80	967,829
2020-06-19	$15.17	$15.26	$14.74	$14.83	$14.83	986,106
2020-06-18	$14.80	$15.33	$14.80	$14.96	$14.96	725,266
2020-06-17	$15.27	$15.38	$14.78	$14.96	$14.96	876,939
2020-06-16	$15.66	$15.79	$14.94	$15.25	$15.25	883,138
2020-06-15	$13.89	$15.06	$13.89	$14.87	$14.87	788,062
2020-06-12	$14.58	$14.73	$14.03	$14.54	$14.54	593,985
2020-06-11	$14.26	$14.73	$13.74	$13.87	$13.87	1,717,173
2020-06-10	$15.18	$15.50	$14.84	$15.21	$15.21	672,701
2020-06-09	$15.31	$15.48	$15.08	$15.18	$15.18	517,000
2020-06-08	$16.07	$16.08	$15.56	$15.74	$15.74	874,298
2020-06-05	$15.76	$16.26	$15.42	$15.64	$15.64	1,383,839
2020-06-04	$14.80	$15.41	$14.62	$14.98	$14.98	1,231,919
2020-06-03	$14.46	$15.13	$14.34	$14.82	$14.82	838,297
2020-06-02	$14.35	$14.66	$14.07	$14.20	$14.20	782,510
2020-06-01	$13.38	$14.36	$13.24	$14.04	$14.04	1,065,612
2020-05-29	$13.28	$13.53	$13.12	$13.34	$13.34	739,517
2020-05-28	$14.32	$14.32	$13.45	$13.48	$13.48	671,058
2020-05-27	$14.15	$14.25	$13.80	$13.98	$13.98	928,212
2020-05-26	$13.57	$13.95	$13.30	$13.74	$13.74	892,722
2020-05-22	$13.01	$13.15	$12.60	$12.92	$12.92	574,056
2020-05-21	$12.67	$13.17	$12.67	$12.88	$12.88	666,289
2020-05-20	$12.88	$13.21	$12.69	$12.85	$12.85	701,572
2020-05-19	$12.49	$13.00	$12.25	$12.46	$12.46	924,914
2020-05-18	$12.06	$12.68	$12.00	$12.54	$12.54	986,704
2020-05-15	$11.43	$11.59	$11.27	$11.47	$11.47	734,666
2020-05-14	$10.98	$11.65	$10.85	$11.56	$11.56	667,051
2020-05-13	$11.49	$11.60	$10.98	$11.31	$11.31	605,413
2020-05-12	$12.00	$12.06	$11.58	$11.63	$11.63	1,169,688
2020-05-11	$11.75	$12.04	$11.43	$11.94	$11.94	991,715
2020-05-08	$11.75	$12.17	$11.54	$12.03	$12.03	1,081,969
2020-05-07	$11.15	$11.61	$11.04	$11.53	$11.53	1,005,396
2020-05-06	$11.24	$11.28	$10.70	$10.78	$10.78	810,833
2020-05-05	$11.37	$11.55	$11.04	$11.23	$11.23	1,020,964
2020-05-04	$10.76	$11.25	$10.73	$10.99	$10.99	835,929
2020-05-01	$11.08	$11.55	$10.84	$11.09	$11.09	874,580
2020-04-30	$11.69	$11.82	$11.39	$11.65	$11.65	759,636
2020-04-29	$11.63	$12.20	$11.49	$11.98	$11.98	1,162,048
2020-04-28	$11.30	$11.52	$10.93	$11.16	$11.16	700,067
2020-04-27	$10.38	$11.07	$10.23	$10.95	$10.95	866,784
2020-04-24	$10.37	$10.50	$9.74	$10.29	$10.29	444,616
2020-04-23	$9.74	$10.53	$9.74	$10.28	$10.28	763,684
2020-04-22	$10.23	$10.23	$9.64	$9.66	$9.66	632,106
2020-04-21	$9.89	$9.92	$9.53	$9.85	$9.85	494,237
2020-04-20	$9.84	$10.24	$9.58	$9.92	$9.92	649,605
2020-04-17	$8.85	$10.15	$8.85	$10.05	$10.05	1,300,483
2020-04-16	$9.55	$9.79	$8.35	$8.45	$8.45	1,169,916
2020-04-15	$10.10	$10.32	$9.51	$9.52	$9.52	396,451
2020-04-14	$10.27	$10.68	$10.22	$10.61	$10.61	661,903
2020-04-13	$10.74	$10.74	$10.03	$10.07	$10.07	347,614
2020-04-09	$10.30	$10.93	$10.04	$10.80	$10.80	1,095,259
2020-04-08	$10.12	$10.12	$9.46	$9.90	$9.90	642,485
2020-04-07	$9.57	$10.10	$9.40	$9.73	$9.73	1,188,499
2020-04-06	$9.11	$9.58	$8.95	$9.09	$9.09	802,775
2020-04-03	$9.35	$9.41	$8.45	$8.62	$8.62	778,927
2020-04-02	$9.67	$10.01	$9.07	$9.41	$9.41	542,673
2020-04-01	$9.83	$10.23	$9.52	$9.59	$9.59	766,030
2020-03-31	$10.54	$10.84	$10.01	$10.13	$10.13	1,369,452
2020-03-30	$11.11	$11.11	$10.28	$10.51	$10.51	720,357
2020-03-27	$10.92	$11.12	$10.14	$11.01	$11.01	1,221,503
2020-03-26	$10.66	$11.50	$10.65	$11.46	$11.46	1,329,944
2020-03-25	$8.99	$10.82	$8.87	$10.53	$10.53	1,506,731
2020-03-24	$8.50	$9.26	$8.45	$8.92	$8.92	1,289,233
2020-03-23	$7.93	$8.50	$7.66	$8.05	$8.05	1,276,989
2020-03-20	$8.44	$8.83	$7.80	$7.87	$7.87	2,029,652
2020-03-19	$7.89	$8.56	$7.45	$8.31	$8.31	1,864,511
2020-03-18	$8.74	$8.89	$7.56	$7.90	$7.90	1,590,426
2020-03-17	$9.58	$9.85	$8.93	$9.41	$9.41	1,061,115
2020-03-16	$10.96	$11.50	$9.42	$9.43	$9.43	1,626,496
2020-03-13	$11.09	$12.29	$10.37	$12.29	$12.29	2,161,631
2020-03-12	$10.74	$11.52	$10.18	$10.40	$10.40	2,295,265
2020-03-11	$12.47	$12.64	$11.36	$11.73	$11.73	1,725,808
2020-03-10	$12.62	$12.93	$12.23	$12.90	$12.90	1,212,012
2020-03-09	$13.78	$13.81	$12.14	$12.15	$12.15	2,526,085
2020-03-06	$14.90	$15.18	$14.13	$14.64	$14.64	2,337,735
2020-03-05	$16.78	$16.89	$15.00	$15.43	$15.43	2,394,805
2020-03-04	$16.81	$17.27	$16.51	$17.15	$17.15	1,970,791
2020-03-03	$17.16	$17.83	$16.46	$16.50	$16.50	1,743,101
2020-03-02	$17.50	$18.17	$16.45	$17.13	$17.13	6,063,139
2020-02-28	$16.91	$17.61	$16.64	$17.54	$17.54	844,171
2020-02-27	$17.59	$18.25	$17.14	$17.41	$17.41	747,123
2020-02-26	$18.46	$18.68	$17.86	$17.92	$17.92	570,252
2020-02-25	$18.97	$19.00	$18.34	$18.41	$18.41	578,842
2020-02-24	$18.71	$19.07	$18.66	$18.89	$18.89	612,240
2020-02-21	$19.54	$19.56	$19.24	$19.29	$19.29	222,805
2020-02-20	$19.70	$19.72	$19.40	$19.60	$19.60	337,075
2020-02-19	$19.35	$19.75	$19.35	$19.70	$19.70	358,592
2020-02-18	$19.59	$19.77	$19.25	$19.37	$19.37	313,914
2020-02-14	$19.63	$19.79	$19.43	$19.70	$19.70	353,843
2020-02-13	$19.31	$19.68	$19.26	$19.59	$19.59	397,461
2020-02-12	$19.42	$19.50	$19.21	$19.36	$19.36	493,415
2020-02-11	$19.55	$19.73	$19.16	$19.28	$19.28	342,637
2020-02-10	$19.49	$19.51	$19.31	$19.45	$19.45	163,311
2020-02-07	$19.47	$19.67	$19.19	$19.53	$19.53	227,383
2020-02-06	$19.43	$19.68	$19.08	$19.55	$19.55	493,306
2020-02-05	$19.49	$19.60	$19.20	$19.39	$19.39	753,261
2020-02-04	$19.36	$19.36	$19.06	$19.29	$19.29	412,403
2020-02-03	$18.91	$19.17	$18.78	$19.11	$19.11	345,172
2020-01-31	$19.05	$19.09	$18.80	$18.85	$18.85	324,262
2020-01-30	$19.05	$19.30	$18.91	$19.16	$19.16	345,467
2020-01-29	$19.06	$19.30	$18.84	$19.15	$19.15	356,359
2020-01-28	$18.75	$19.31	$18.70	$18.99	$18.99	466,745
2020-01-27	$18.31	$18.66	$18.16	$18.63	$18.63	801,345
2020-01-24	$18.77	$18.83	$18.49	$18.63	$18.63	244,194
2020-01-23	$18.66	$18.80	$18.51	$18.76	$18.76	280,737
2020-01-22	$18.77	$18.83	$18.63	$18.76	$18.76	289,547
2020-01-21	$19.07	$19.11	$18.71	$18.76	$18.76	286,503
2020-01-17	$18.97	$19.16	$18.88	$19.14	$19.14	446,193
2020-01-16	$18.66	$18.95	$18.49	$18.85	$18.85	344,524
2020-01-15	$18.23	$18.57	$18.13	$18.57	$18.57	321,493
2020-01-14	$18.05	$18.26	$18.00	$18.16	$18.16	490,372
2020-01-13	$18.10	$18.23	$17.95	$18.11	$18.11	422,124
2020-01-10	$18.23	$18.60	$18.00	$18.04	$18.04	219,910
2020-01-09	$18.34	$18.55	$18.17	$18.29	$18.29	179,529
2020-01-08	$18.22	$18.47	$18.21	$18.25	$18.25	188,913
2020-01-07	$18.39	$18.47	$18.07	$18.18	$18.18	268,606
2020-01-06	$18.39	$18.57	$18.24	$18.49	$18.49	259,386
2020-01-03	$18.15	$18.55	$18.15	$18.48	$18.48	211,973
2020-01-02	$18.55	$18.58	$18.18	$18.35	$18.35	319,055
2019-12-31	$18.10	$18.53	$18.10	$18.49	$18.49	302,985
2019-12-30	$18.21	$18.25	$18.07	$18.14	$18.14	225,953
2019-12-27	$18.22	$18.23	$18.00	$18.22	$18.22	259,200
2019-12-26	$18.16	$18.34	$18.00	$18.13	$18.13	314,654
2019-12-24	$18.15	$18.16	$18.04	$18.15	$18.15	119,254
2019-12-23	$18.32	$18.33	$17.93	$18.15	$18.15	320,705
2019-12-20	$17.91	$18.37	$17.87	$18.34	$18.34	786,881
2019-12-19	$17.86	$17.96	$17.77	$17.88	$17.88	201,476
2019-12-18	$17.92	$18.09	$17.87	$17.90	$17.90	327,316
2019-12-17	$17.78	$17.98	$17.69	$17.91	$17.91	209,489
2019-12-16	$17.42	$17.99	$17.25	$17.76	$17.76	698,146
2019-12-13	$17.27	$17.48	$17.10	$17.22	$17.22	359,840
2019-12-12	$17.23	$17.49	$17.21	$17.26	$17.26	420,634
2019-12-11	$17.32	$17.42	$17.23	$17.28	$17.28	160,385
2019-12-10	$17.49	$17.61	$17.10	$17.23	$17.23	574,236
2019-12-09	$17.83	$17.83	$17.35	$17.49	$17.49	409,862
2019-12-06	$17.80	$18.05	$17.57	$17.83	$17.83	355,983
2019-12-05	$17.88	$17.92	$17.58	$17.61	$17.61	286,139
2019-12-04	$17.73	$17.79	$17.57	$17.77	$17.77	517,787
2019-12-03	$17.33	$17.65	$17.21	$17.58	$17.58	344,410
2019-12-02	$17.80	$18.02	$17.54	$17.58	$17.58	327,746
2019-11-29	$17.90	$18.00	$17.76	$17.76	$17.76	178,382
2019-11-27	$18.16	$18.16	$17.81	$17.90	$17.90	525,734
2019-11-26	$17.95	$18.30	$17.86	$17.99	$17.99	489,636
2019-11-25	$17.67	$17.98	$17.30	$17.89	$17.89	902,046
2019-11-22	$17.33	$17.62	$17.25	$17.49	$17.49	411,349
2019-11-21	$17.21	$17.35	$16.93	$17.31	$17.31	444,743
2019-11-20	$16.73	$17.27	$16.73	$17.17	$17.17	564,881
2019-11-19	$17.00	$17.14	$16.65	$16.76	$16.76	702,655
2019-11-18	$17.37	$17.37	$16.76	$16.87	$16.87	618,551
2019-11-15	$16.93	$17.43	$16.86	$17.43	$17.43	781,617
2019-11-14	$16.61	$16.87	$16.48	$16.83	$16.83	930,176
2019-11-13	$16.61	$16.75	$16.36	$16.63	$16.63	1,775,027
2019-11-12	$16.65	$16.84	$16.49	$16.67	$16.67	1,484,736
2019-11-11	$16.45	$16.71	$16.44	$16.63	$16.63	1,032,079
2019-11-08	$16.35	$16.95	$15.43	$16.41	$16.41	1,222,898
2019-11-07	$16.63	$16.68	$16.36	$16.53	$16.53	480,233
2019-11-06	$16.21	$16.52	$16.21	$16.45	$16.45	336,056
2019-11-05	$16.43	$16.61	$16.37	$16.41	$16.41	414,390
2019-11-04	$16.43	$16.46	$16.24	$16.38	$16.38	487,647
2019-11-01	$15.93	$16.30	$15.90	$16.27	$16.27	739,359
2019-10-31	$16.21	$16.24	$15.64	$15.76	$15.76	279,856
2019-10-30	$16.09	$16.25	$16.06	$16.21	$16.21	241,900
2019-10-29	$15.90	$16.34	$15.90	$16.09	$16.09	347,389
2019-10-28	$15.94	$16.12	$15.89	$15.94	$15.94	213,497
2019-10-25	$15.53	$15.89	$15.48	$15.86	$15.86	137,436
2019-10-24	$16.09	$16.21	$15.60	$15.62	$15.62	293,289
2019-10-23	$15.97	$16.15	$15.97	$16.10	$16.10	262,665
2019-10-22	$15.91	$16.18	$15.74	$16.00	$16.00	343,761
2019-10-21	$15.82	$16.03	$15.82	$15.90	$15.90	220,244
2019-10-18	$15.74	$15.90	$15.62	$15.74	$15.74	214,461
2019-10-17	$15.72	$15.84	$15.59	$15.82	$15.82	407,253
2019-10-16	$15.58	$15.75	$15.42	$15.68	$15.68	219,828
2019-10-15	$15.64	$15.81	$15.49	$15.62	$15.62	371,083
2019-10-14	$15.68	$15.85	$15.55	$15.56	$15.56	180,382
2019-10-11	$15.96	$16.23	$15.77	$15.80	$15.80	544,576
2019-10-10	$15.40	$15.76	$15.24	$15.72	$15.72	635,892
2019-10-09	$15.34	$15.52	$15.28	$15.37	$15.37	256,035
2019-10-08	$15.39	$15.45	$15.15	$15.21	$15.21	454,990
2019-10-07	$15.49	$15.73	$15.49	$15.56	$15.56	266,195
2019-10-04	$15.36	$15.57	$15.28	$15.57	$15.57	324,777
2019-10-03	$15.43	$15.65	$15.32	$15.40	$15.40	391,534
2019-10-02	$15.03	$15.59	$15.01	$15.46	$15.46	844,373
2019-10-01	$15.62	$15.75	$15.19	$15.22	$15.22	1,238,525
2019-09-30	$15.87	$15.96	$15.42	$15.58	$15.58	624,424
2019-09-27	$16.61	$16.72	$15.87	$15.92	$15.92	525,009
2019-09-26	$16.60	$16.89	$16.11	$16.60	$16.60	1,303,729
2019-09-25	$15.41	$15.72	$15.30	$15.62	$15.62	270,054
2019-09-24	$15.96	$15.99	$15.36	$15.43	$15.43	400,425
2019-09-23	$15.90	$15.99	$15.84	$15.87	$15.87	218,389
2019-09-20	$15.95	$16.25	$15.91	$15.91	$15.91	954,245
2019-09-19	$15.84	$16.01	$15.75	$15.93	$15.93	349,824
2019-09-18	$16.04	$16.10	$15.78	$15.80	$15.80	578,098
2019-09-17	$16.16	$16.24	$15.87	$15.92	$15.92	434,999
2019-09-16	$16.00	$16.44	$15.91	$16.18	$16.18	538,399
2019-09-13	$15.88	$16.20	$15.88	$16.00	$16.00	708,756
2019-09-12	$15.62	$15.99	$15.56	$15.70	$15.70	532,542
2019-09-11	$15.59	$15.90	$15.43	$15.62	$15.62	754,087
2019-09-10	$15.20	$15.49	$15.02	$15.44	$15.44	947,156
2019-09-09	$14.62	$15.28	$14.55	$15.17	$15.17	630,715
2019-09-06	$14.75	$14.94	$14.59	$14.59	$14.59	252,093
2019-09-05	$14.32	$14.78	$14.20	$14.71	$14.71	393,446
2019-09-04	$14.05	$14.23	$13.99	$14.10	$14.10	308,497
2019-09-03	$13.80	$13.94	$13.67	$13.90	$13.90	246,216
2019-08-30	$13.92	$14.10	$13.88	$13.95	$13.95	235,117
2019-08-29	$13.66	$13.85	$13.65	$13.83	$13.83	254,765
2019-08-28	$13.38	$13.67	$13.23	$13.49	$13.49	229,173
2019-08-27	$13.69	$13.76	$13.43	$13.46	$13.46	425,219
2019-08-26	$13.82	$13.82	$13.45	$13.64	$13.64	479,713
2019-08-23	$14.25	$14.25	$13.57	$13.66	$13.66	376,376
2019-08-22	$14.40	$14.48	$14.29	$14.34	$14.34	224,317
2019-08-21	$14.42	$14.50	$14.23	$14.34	$14.34	232,463
2019-08-20	$14.51	$14.56	$14.22	$14.30	$14.30	172,978
2019-08-19	$14.74	$14.74	$14.43	$14.52	$14.52	359,408
2019-08-16	$14.21	$14.47	$14.15	$14.44	$14.44	291,467
2019-08-15	$14.10	$14.23	$13.90	$14.09	$14.09	364,947
2019-08-14	$14.18	$14.26	$13.80	$14.00	$14.00	478,830
2019-08-13	$14.06	$14.59	$14.06	$14.47	$14.47	368,244
2019-08-12	$14.46	$14.49	$14.06	$14.08	$14.08	305,581
2019-08-09	$14.39	$14.63	$13.98	$14.58	$14.58	219,295
2019-08-08	$13.86	$14.45	$13.65	$14.35	$14.35	620,071
2019-08-07	$13.85	$13.90	$13.37	$13.84	$13.84	707,195
2019-08-06	$14.56	$14.69	$13.77	$14.05	$14.05	766,707
2019-08-05	$15.08	$15.20	$14.33	$14.43	$14.43	753,786
2019-08-02	$15.18	$15.81	$14.90	$15.46	$15.46	496,856
2019-08-01	$16.00	$16.10	$15.47	$15.49	$15.49	574,583
2019-07-31	$15.93	$16.40	$15.81	$15.92	$15.92	1,008,731
2019-07-30	$15.52	$16.03	$15.48	$15.90	$15.90	357,582
2019-07-29	$15.58	$15.69	$15.49	$15.61	$15.61	320,634
2019-07-26	$15.47	$15.65	$15.43	$15.58	$15.58	364,082
2019-07-25	$15.56	$15.60	$15.33	$15.48	$15.48	283,994
2019-07-24	$15.02	$15.50	$15.02	$15.50	$15.50	420,762
2019-07-23	$14.98	$15.17	$14.86	$15.10	$15.10	350,312
2019-07-22	$14.95	$15.10	$14.82	$14.85	$14.85	301,562
2019-07-19	$14.98	$15.13	$14.90	$14.92	$14.92	276,768
2019-07-18	$14.67	$15.08	$14.38	$15.00	$15.00	286,022
2019-07-17	$14.99	$15.05	$14.65	$14.89	$14.89	435,545
2019-07-16	$15.16	$15.32	$15.04	$15.04	$15.04	342,597
2019-07-15	$15.33	$15.36	$15.04	$15.15	$15.15	386,083
2019-07-12	$15.20	$15.44	$15.20	$15.28	$15.28	327,539
2019-07-11	$15.48	$15.50	$15.25	$15.25	$15.25	212,913
2019-07-10	$15.32	$15.40	$15.10	$15.39	$15.39	915,591
2019-07-09	$15.11	$15.36	$15.01	$15.24	$15.24	432,173
2019-07-08	$15.10	$15.28	$15.04	$15.18	$15.18	370,084
2019-07-05	$15.07	$15.25	$15.00	$15.25	$15.25	385,196
2019-07-03	$15.17	$15.31	$14.99	$15.18	$15.18	261,757
2019-07-02	$14.90	$15.10	$14.71	$15.10	$15.10	488,209
2019-07-01	$15.22	$15.27	$14.87	$14.89	$14.89	507,389
2019-06-28	$14.79	$15.12	$14.73	$15.04	$15.04	2,255,302
2019-06-27	$14.46	$14.86	$14.46	$14.79	$14.79	609,408
2019-06-26	$14.40	$14.60	$14.25	$14.39	$14.39	427,334
2019-06-25	$14.36	$14.43	$14.18	$14.19	$14.19	272,588
2019-06-24	$14.47	$14.51	$14.28	$14.36	$14.36	275,102
2019-06-21	$14.41	$14.65	$14.27	$14.51	$14.51	290,209
2019-06-20	$14.78	$14.86	$14.42	$14.49	$14.49	315,033
2019-06-19	$14.69	$14.75	$14.55	$14.65	$14.65	275,447
2019-06-18	$14.66	$14.75	$14.59	$14.69	$14.69	400,789
2019-06-17	$14.51	$14.64	$14.49	$14.51	$14.51	353,712
2019-06-14	$14.50	$14.51	$14.34	$14.50	$14.50	350,784
2019-06-13	$14.33	$14.51	$14.18	$14.51	$14.51	541,432
2019-06-12	$14.40	$14.58	$14.22	$14.28	$14.28	416,981
2019-06-11	$14.80	$14.87	$14.36	$14.45	$14.45	465,562
2019-06-10	$14.30	$14.61	$14.30	$14.59	$14.59	642,646
2019-06-07	$14.37	$14.50	$14.10	$14.22	$14.22	786,736
2019-06-06	$14.30	$14.68	$14.10	$14.22	$14.22	500,306
2019-06-05	$13.95	$14.20	$13.73	$14.20	$14.20	873,004
2019-06-04	$13.55	$13.80	$13.42	$13.80	$13.80	378,563
2019-06-03	$13.55	$13.69	$13.29	$13.44	$13.44	258,828
2019-05-31	$13.65	$13.75	$13.53	$13.58	$13.58	263,102
2019-05-30	$13.97	$14.11	$13.67	$13.86	$13.86	243,526
2019-05-29	$13.62	$14.02	$13.40	$13.97	$13.97	471,012
2019-05-28	$13.99	$14.16	$13.68	$13.76	$13.76	533,034
2019-05-24	$14.04	$14.17	$13.87	$13.96	$13.96	325,608
2019-05-23	$14.02	$14.05	$13.81	$13.91	$13.91	418,939
2019-05-22	$14.20	$14.32	$14.06	$14.23	$14.23	490,803
2019-05-21	$14.25	$14.45	$14.20	$14.24	$14.24	484,803
2019-05-20	$14.07	$14.24	$13.94	$14.16	$14.16	396,080
2019-05-17	$13.98	$14.41	$13.98	$14.22	$14.22	347,282
2019-05-16	$14.31	$14.51	$14.08	$14.20	$14.20	495,171
2019-05-15	$13.84	$14.30	$13.74	$14.27	$14.27	693,159
2019-05-14	$13.82	$14.01	$13.62	$14.00	$14.00	741,474
2019-05-13	$14.00	$14.00	$13.55	$13.70	$13.70	695,256
2019-05-10	$14.05	$14.40	$13.94	$14.36	$14.36	581,403
2019-05-09	$14.09	$14.10	$13.75	$14.05	$14.05	821,805
2019-05-08	$13.73	$14.21	$13.61	$14.09	$14.09	565,086
2019-05-07	$14.00	$14.09	$13.69	$13.77	$13.77	888,283
2019-05-06	$14.11	$14.36	$13.85	$14.22	$14.22	1,245,429
2019-05-03	$14.00	$14.66	$13.78	$14.45	$14.45	1,284,786
2019-05-02	$13.57	$13.78	$13.38	$13.74	$13.74	663,323
2019-05-01	$13.50	$13.94	$13.35	$13.57	$13.57	974,741
2019-04-30	$13.39	$13.50	$13.20	$13.47	$13.47	470,916
2019-04-29	$13.26	$13.50	$13.17	$13.35	$13.35	450,676
2019-04-26	$13.14	$13.28	$13.01	$13.21	$13.21	464,323
2019-04-25	$13.00	$13.27	$12.86	$13.14	$13.14	419,706
2019-04-24	$12.96	$13.08	$12.87	$12.99	$12.99	427,648
2019-04-23	$12.60	$13.08	$12.50	$12.96	$12.96	749,572
2019-04-22	$12.40	$12.54	$12.34	$12.50	$12.50	291,722
2019-04-18	$12.12	$12.41	$12.12	$12.41	$12.41	293,668
2019-04-17	$12.38	$12.40	$12.10	$12.15	$12.15	326,630
2019-04-16	$12.31	$12.37	$12.20	$12.26	$12.26	272,036
2019-04-15	$12.15	$12.29	$12.14	$12.28	$12.28	382,653
2019-04-12	$11.96	$12.16	$11.92	$12.11	$12.11	323,189
2019-04-11	$11.82	$12.03	$11.73	$11.87	$11.87	279,560
2019-04-10	$11.67	$11.86	$11.45	$11.83	$11.83	235,010
2019-04-09	$11.82	$11.82	$11.65	$11.65	$11.65	178,412
2019-04-08	$11.77	$11.93	$11.60	$11.87	$11.87	234,708
2019-04-05	$11.93	$12.04	$11.77	$11.81	$11.81	652,426
2019-04-04	$11.99	$12.30	$11.89	$11.93	$11.93	466,929
2019-04-03	$11.63	$12.02	$11.50	$11.97	$11.97	586,763
2019-04-02	$11.27	$11.59	$11.16	$11.54	$11.54	573,828
2019-04-01	$11.18	$11.29	$11.06	$11.11	$11.11	271,501
2019-03-29	$11.06	$11.18	$10.91	$11.09	$11.09	438,692
2019-03-28	$10.74	$11.08	$10.64	$10.98	$10.98	567,974
2019-03-27	$10.92	$10.95	$10.78	$10.80	$10.80	499,338
2019-03-26	$11.12	$11.36	$10.76	$10.93	$10.93	556,749
2019-03-25	$11.36	$11.37	$10.86	$11.02	$11.02	723,479
2019-03-22	$11.78	$12.02	$11.33	$11.36	$11.36	1,223,434
2019-03-21	$11.69	$11.78	$11.48	$11.67	$11.67	579,634
2019-03-20	$11.04	$11.81	$10.92	$11.69	$11.69	1,344,719
2019-03-19	$11.36	$11.58	$10.93	$11.12	$11.12	1,045,848
2019-03-18	$11.36	$11.59	$10.94	$11.28	$11.28	556,154
2019-03-15	$10.65	$11.71	$10.37	$11.30	$11.30	1,333,808
2019-03-14	$10.47	$10.94	$10.47	$10.75	$10.75	1,456,288
2019-03-13	$10.63	$10.71	$10.46	$10.56	$10.56	770,874
2019-03-12	$10.37	$10.60	$10.32	$10.58	$10.58	240,905
2019-03-11	$10.05	$10.32	$10.03	$10.31	$10.31	461,501
2019-03-08	$9.94	$10.08	$9.87	$10.03	$10.03	508,121
2019-03-07	$10.05	$10.09	$9.79	$9.96	$9.96	415,913
2019-03-06	$10.37	$10.40	$10.06	$10.06	$10.06	532,498
2019-03-05	$10.69	$10.74	$10.32	$10.37	$10.37	381,444
2019-03-04	$10.47	$10.86	$10.40	$10.68	$10.68	1,125,850
2019-03-01	$10.28	$10.49	$10.17	$10.40	$10.40	908,486
2019-02-28	$10.24	$10.31	$10.12	$10.19	$10.19	649,242
2019-02-27	$10.19	$10.29	$10.07	$10.24	$10.24	511,631
2019-02-26	$10.26	$10.44	$10.17	$10.24	$10.24	555,940
2019-02-25	$10.37	$10.41	$10.25	$10.25	$10.25	574,287
2019-02-22	$10.48	$10.60	$10.24	$10.28	$10.28	702,275
2019-02-21	$10.48	$10.50	$10.28	$10.44	$10.44	491,948
2019-02-20	$10.30	$10.62	$10.26	$10.49	$10.49	496,128
2019-02-19	$10.28	$10.38	$10.25	$10.30	$10.30	390,760
2019-02-15	$10.23	$10.37	$10.18	$10.29	$10.29	299,175
2019-02-14	$10.25	$10.46	$10.13	$10.21	$10.21	400,016
2019-02-13	$10.24	$10.43	$10.11	$10.28	$10.28	934,797
2019-02-12	$10.09	$10.27	$9.90	$10.19	$10.19	644,931
2019-02-11	$9.95	$10.03	$9.80	$10.00	$10.00	446,428
2019-02-08	$9.82	$9.96	$9.75	$9.88	$9.88	351,389
2019-02-07	$10.01	$10.11	$9.75	$9.93	$9.93	641,007
2019-02-06	$10.04	$10.24	$9.90	$10.06	$10.06	703,327
2019-02-05	$9.87	$10.13	$9.85	$10.03	$10.03	924,192
2019-02-04	$9.97	$9.97	$9.56	$9.87	$9.87	812,823
2019-02-01	$10.30	$10.30	$9.95	$9.97	$9.97	430,069
2019-01-31	$10.31	$10.46	$10.12	$10.25	$10.25	786,357
2019-01-30	$10.13	$10.30	$9.85	$10.27	$10.27	658,438
2019-01-29	$10.15	$10.15	$9.90	$10.00	$10.00	501,347
2019-01-28	$10.30	$10.36	$9.97	$10.06	$10.06	349,116
2019-01-25	$10.51	$10.63	$10.30	$10.32	$10.32	958,505
2019-01-24	$10.01	$10.53	$10.01	$10.39	$10.39	774,876
2019-01-23	$10.29	$10.40	$9.93	$10.07	$10.07	642,690
2019-01-22	$10.45	$10.45	$9.96	$10.21	$10.21	784,028
2019-01-18	$10.08	$10.81	$10.08	$10.58	$10.58	1,126,561
2019-01-17	$10.12	$10.26	$9.96	$10.07	$10.07	552,225
2019-01-16	$10.18	$10.37	$10.06	$10.17	$10.17	738,012
2019-01-15	$10.02	$10.29	$9.83	$10.14	$10.14	964,028
2019-01-14	$9.84	$10.21	$9.80	$10.02	$10.02	409,319
2019-01-11	$10.23	$10.32	$9.78	$9.99	$9.99	1,136,708
2019-01-10	$10.49	$10.49	$10.08	$10.31	$10.31	992,378
2019-01-09	$10.66	$11.24	$10.49	$10.63	$10.63	1,085,512
2019-01-08	$10.63	$10.66	$10.13	$10.24	$10.24	874,701
2019-01-07	$9.90	$10.57	$9.72	$10.53	$10.53	524,714
2019-01-04	$9.54	$10.12	$9.54	$9.95	$9.95	755,942
2019-01-03	$9.55	$9.83	$9.43	$9.49	$9.49	768,963
2019-01-02	$9.22	$10.01	$9.00	$9.60	$9.60	708,614
2018-12-31	$9.43	$9.50	$8.96	$9.42	$9.42	488,393
2018-12-28	$8.69	$9.52	$8.65	$9.39	$9.39	1,729,371
2018-12-27	$8.80	$8.88	$8.23	$8.65	$8.65	793,049
2018-12-26	$8.71	$9.02	$8.47	$8.91	$8.91	977,087
2018-12-24	$8.64	$8.75	$8.21	$8.67	$8.67	445,593
2018-12-21	$9.37	$9.91	$8.61	$8.65	$8.65	1,320,426
2018-12-20	$10.13	$10.13	$9.25	$9.36	$9.36	1,006,366
2018-12-19	$10.62	$10.81	$10.15	$10.20	$10.20	864,751
2018-12-18	$10.87	$10.98	$10.52	$10.61	$10.61	640,392
2018-12-17	$11.06	$11.33	$10.78	$10.81	$10.81	885,132
2018-12-14	$11.52	$11.94	$11.31	$11.39	$11.39	513,537
2018-12-13	$11.93	$12.06	$11.80	$11.81	$11.81	762,168
2018-12-12	$12.29	$12.78	$11.86	$11.92	$11.92	750,850
2018-12-11	$12.20	$13.32	$11.82	$12.10	$12.10	686,766
2018-12-10	$12.50	$12.50	$11.98	$12.02	$12.02	642,883
2018-12-07	$13.15	$13.23	$12.16	$12.47	$12.47	732,260
2018-12-06	$13.16	$13.29	$13.01	$13.15	$13.15	407,230
2018-12-04	$13.89	$14.08	$13.40	$13.43	$13.43	636,662
2018-12-03	$14.01	$14.13	$13.75	$13.95	$13.95	727,202
2018-11-30	$13.66	$13.83	$13.56	$13.78	$13.78	319,196
2018-11-29	$13.75	$13.80	$13.40	$13.72	$13.72	394,843
2018-11-28	$13.64	$13.94	$13.41	$13.77	$13.77	506,747
2018-11-27	$13.58	$13.62	$13.29	$13.57	$13.57	703,973
2018-11-26	$13.48	$13.81	$13.48	$13.58	$13.58	570,537
2018-11-23	$13.59	$13.65	$13.27	$13.29	$13.29	229,300
2018-11-21	$13.29	$13.78	$13.24	$13.73	$13.73	354,129
2018-11-20	$13.86	$14.10	$13.21	$13.30	$13.30	1,693,063
2018-11-19	$14.96	$15.17	$14.26	$14.27	$14.27	1,219,242
2018-11-16	$15.35	$15.54	$14.85	$15.12	$15.12	916,093
2018-11-15	$15.74	$15.79	$15.18	$15.44	$15.44	909,041
2018-11-14	$16.01	$16.13	$15.70	$15.74	$15.74	900,583
2018-11-13	$16.56	$16.56	$15.99	$16.07	$16.07	690,843
2018-11-12	$16.70	$16.97	$16.39	$16.45	$16.45	1,040,299
2018-11-09	$16.72	$17.12	$16.47	$16.89	$16.89	2,431,317
2018-11-08	$15.87	$16.16	$15.80	$15.83	$15.83	586,597
2018-11-07	$15.79	$16.33	$15.79	$15.88	$15.88	483,792
2018-11-06	$15.50	$15.89	$15.48	$15.78	$15.78	963,103
2018-11-05	$15.39	$15.62	$15.21	$15.55	$15.55	569,765
2018-11-02	$15.07	$15.39	$15.07	$15.38	$15.38	486,241
2018-11-01	$14.85	$15.21	$14.69	$15.04	$15.04	557,834
2018-10-31	$14.37	$15.03	$14.25	$14.84	$14.84	1,046,547
2018-10-30	$14.15	$14.28	$14.00	$14.20	$14.20	652,761
2018-10-29	$14.86	$14.92	$13.99	$14.21	$14.21	572,715
2018-10-26	$14.82	$14.94	$14.20	$14.66	$14.66	684,476
2018-10-25	$14.47	$15.00	$14.27	$14.83	$14.83	712,884
2018-10-24	$15.03	$15.11	$14.39	$14.40	$14.40	661,696
2018-10-23	$14.99	$15.26	$14.81	$15.08	$15.08	739,200
2018-10-22	$15.45	$15.97	$15.15	$15.20	$15.20	934,959
2018-10-19	$15.95	$16.19	$15.49	$15.52	$15.52	990,403
2018-10-18	$16.36	$16.52	$15.93	$16.00	$16.00	647,833
2018-10-17	$16.57	$16.65	$16.31	$16.44	$16.44	733,483
2018-10-16	$16.38	$16.66	$16.29	$16.62	$16.62	1,223,290
2018-10-15	$16.60	$16.75	$16.26	$16.28	$16.28	1,006,820
2018-10-12	$17.15	$17.32	$16.52	$16.59	$16.59	1,102,027
2018-10-11	$17.07	$17.30	$16.95	$17.00	$17.00	652,505
2018-10-10	$17.59	$17.67	$17.19	$17.19	$17.19	671,099
2018-10-09	$17.77	$17.86	$17.61	$17.61	$17.61	470,772
2018-10-08	$17.76	$17.97	$17.68	$17.75	$17.75	821,251
2018-10-05	$17.79	$17.86	$17.66	$17.82	$17.82	463,809
2018-10-04	$17.74	$17.85	$17.54	$17.70	$17.70	496,735
2018-10-03	$17.95	$17.95	$17.61	$17.80	$17.80	417,687
2018-10-02	$18.05	$18.05	$17.73	$17.80	$17.80	891,391
2018-10-01	$17.65	$18.19	$17.60	$17.94	$17.94	2,648,126
2018-09-28	$17.15	$17.35	$17.00	$17.15	$17.15	1,107,231
2018-09-27	$17.20	$17.30	$17.00	$17.15	$17.15	442,398
2018-09-26	$16.95	$17.20	$16.85	$17.15	$17.15	325,131
2018-09-25	$16.95	$17.15	$16.71	$17.05	$17.05	161,238
2018-09-24	$17.20	$17.20	$16.80	$16.85	$16.85	371,286
2018-09-21	$17.05	$17.18	$16.90	$17.15	$17.15	313,451
2018-09-20	$16.80	$17.20	$16.51	$17.10	$17.10	252,199
2018-09-19	$17.10	$17.10	$16.75	$16.90	$16.90	380,864
2018-09-18	$17.00	$17.25	$16.90	$17.05	$17.05	462,706
2018-09-17	$17.15	$17.25	$16.90	$16.95	$16.95	127,277
2018-09-14	$17.05	$17.25	$16.90	$17.20	$17.20	457,213
2018-09-13	$17.25	$17.30	$17.00	$17.10	$17.10	411,945
2018-09-12	$17.10	$17.20	$16.90	$17.20	$17.20	437,757
2018-09-11	$17.15	$17.35	$17.05	$17.15	$17.15	425,559
2018-09-10	$17.25	$17.28	$17.05	$17.10	$17.10	338,887
2018-09-07	$17.20	$17.38	$17.03	$17.25	$17.25	475,343
2018-09-06	$17.35	$17.40	$17.15	$17.25	$17.25	295,069
2018-09-05	$17.35	$17.50	$17.15	$17.30	$17.30	1,026,491
2018-09-04	$17.35	$17.43	$17.10	$17.35	$17.35	914,966
2018-08-31	$17.15	$17.45	$16.95	$17.45	$17.45	793,616
2018-08-30	$16.95	$17.15	$16.90	$17.15	$17.15	590,387
2018-08-29	$16.85	$17.05	$16.85	$17.00	$17.00	505,779
2018-08-28	$16.90	$17.00	$16.80	$16.80	$16.80	409,629
2018-08-27	$16.75	$16.90	$16.60	$16.90	$16.90	644,491
2018-08-24	$16.35	$16.75	$16.25	$16.65	$16.65	489,855
2018-08-23	$16.05	$16.50	$16.05	$16.35	$16.35	507,940
2018-08-22	$16.00	$16.20	$15.95	$16.15	$16.15	802,411
2018-08-21	$15.90	$16.10	$15.90	$16.05	$16.05	530,789
2018-08-20	$16.10	$16.15	$15.83	$15.95	$15.95	386,803
2018-08-17	$16.05	$16.35	$16.00	$16.00	$16.00	507,184
2018-08-16	$15.75	$16.00	$15.75	$15.90	$15.90	586,066
2018-08-15	$15.95	$15.95	$15.60	$15.78	$15.78	575,891
2018-08-14	$15.85	$16.15	$15.73	$15.95	$15.95	689,091
2018-08-13	$16.15	$16.25	$15.88	$15.90	$15.90	441,290
2018-08-10	$16.30	$16.60	$16.11	$16.20	$16.20	565,333
2018-08-09	$16.10	$16.45	$16.03	$16.35	$16.35	695,218
2018-08-08	$16.30	$16.65	$15.95	$16.00	$16.00	735,465
2018-08-07	$16.45	$16.53	$15.95	$16.45	$16.45	1,114,714
2018-08-06	$16.55	$16.60	$16.35	$16.45	$16.45	253,715
2018-08-03	$16.25	$16.65	$16.25	$16.55	$16.55	400,358
2018-08-02	$16.45	$16.50	$16.10	$16.20	$16.20	1,183,619
2018-08-01	$16.70	$16.70	$16.45	$16.45	$16.45	764,845
2018-07-31	$16.85	$16.92	$16.52	$16.70	$16.70	514,431
2018-07-30	$17.05	$17.05	$16.60	$16.95	$16.95	652,967
2018-07-27	$17.15	$17.19	$16.65	$16.85	$16.85	1,057,289
2018-07-26	$16.70	$17.70	$16.60	$16.90	$16.90	3,889,301
2018-07-25	$15.15	$16.85	$14.95	$16.45	$16.45	2,414,330
2018-07-24	$15.95	$16.00	$15.60	$15.60	$15.60	891,721
2018-07-23	$15.80	$15.90	$15.60	$15.85	$15.85	270,078
2018-07-20	$15.65	$16.00	$15.65	$15.80	$15.80	260,463
2018-07-19	$15.45	$15.88	$15.45	$15.70	$15.70	455,660
2018-07-18	$15.40	$15.60	$15.38	$15.55	$15.55	668,643
2018-07-17	$15.35	$15.60	$15.26	$15.40	$15.40	489,089
2018-07-16	$15.85	$16.00	$15.40	$15.40	$15.40	543,511
2018-07-13	$15.75	$16.00	$15.75	$15.85	$15.85	517,043
2018-07-12	$15.65	$16.05	$15.65	$15.75	$15.75	689,521
2018-07-11	$15.50	$15.75	$15.50	$15.65	$15.65	885,074
2018-07-10	$15.40	$15.55	$15.25	$15.50	$15.50	1,309,534
2018-07-09	$15.65	$15.70	$15.10	$15.35	$15.35	735,068
2018-07-06	$14.75	$14.90	$14.65	$14.85	$14.85	308,146
2018-07-05	$14.80	$14.80	$14.50	$14.70	$14.70	846,712
2018-07-03	$14.75	$14.85	$14.60	$14.75	$14.75	297,392
2018-07-02	$14.90	$14.90	$14.35	$14.65	$14.65	302,426
2018-06-29	$14.75	$14.85	$14.45	$14.80	$14.80	347,526
2018-06-28	$14.45	$14.90	$14.33	$14.70	$14.70	496,710
2018-06-27	$15.05	$15.10	$14.55	$14.55	$14.55	860,563
2018-06-26	$15.05	$15.30	$14.85	$15.10	$15.10	1,241,043
2018-06-25	$15.35	$15.55	$14.98	$15.00	$15.00	1,589,216
2018-06-22	$14.50	$15.30	$13.78	$15.20	$15.20	6,914,560
2018-06-21	$12.40	$12.75	$11.90	$12.15	$12.15	436,079
2018-06-20	$12.20	$12.50	$12.08	$12.35	$12.35	1,275,144
2018-06-19	$12.35	$12.35	$12.08	$12.10	$12.10	410,556
2018-06-18	$12.10	$12.50	$12.05	$12.30	$12.30	376,432
2018-06-15	$12.05	$12.20	$11.95	$12.15	$12.15	221,523
2018-06-14	$12.00	$12.10	$11.85	$12.05	$12.05	242,755
2018-06-13	$12.00	$12.05	$11.80	$11.90	$11.90	205,190
2018-06-12	$11.80	$12.00	$11.70	$11.90	$11.90	157,072
2018-06-11	$12.00	$12.15	$11.63	$11.85	$11.85	198,827
2018-06-08	$11.80	$12.10	$11.70	$11.95	$11.95	197,426
2018-06-07	$12.00	$12.00	$11.80	$11.80	$11.80	180,791
2018-06-06	$12.20	$12.30	$11.95	$11.95	$11.95	343,432
2018-06-05	$11.85	$12.35	$11.70	$12.15	$12.15	300,651
2018-06-04	$11.90	$12.15	$11.55	$11.90	$11.90	502,643
2018-06-01	$12.20	$12.23	$11.95	$12.00	$12.00	159,260
2018-05-31	$12.15	$12.48	$12.10	$12.20	$12.20	588,335
2018-05-30	$12.15	$12.35	$12.15	$12.15	$12.15	126,284
2018-05-29	$12.05	$12.25	$11.90	$12.20	$12.20	240,916
2018-05-25	$12.15	$12.25	$12.10	$12.15	$12.15	157,958
2018-05-24	$12.25	$12.30	$12.15	$12.25	$12.25	124,791
2018-05-23	$12.25	$12.40	$12.15	$12.25	$12.25	129,977
2018-05-22	$12.50	$12.65	$12.25	$12.25	$12.25	199,531
2018-05-21	$12.50	$12.65	$12.35	$12.45	$12.45	213,949
2018-05-18	$12.35	$12.70	$12.20	$12.50	$12.50	188,144
2018-05-17	$12.30	$12.60	$12.15	$12.45	$12.45	316,934
2018-05-16	$12.35	$12.50	$12.35	$12.35	$12.35	203,040
2018-05-15	$12.45	$12.55	$10.35	$12.40	$12.40	182,456
2018-05-14	$12.65	$12.70	$12.30	$12.50	$12.50	241,006
2018-05-11	$12.65	$12.65	$12.40	$12.60	$12.60	342,942
2018-05-10	$12.70	$12.90	$12.45	$12.65	$12.65	229,534
2018-05-09	$12.55	$12.80	$12.55	$12.65	$12.65	385,892
2018-05-08	$12.55	$12.80	$12.35	$12.60	$12.60	299,873
2018-05-07	$12.55	$12.76	$12.55	$12.55	$12.55	78,936
2018-05-04	$12.65	$12.80	$11.00	$12.60	$12.60	233,221
2018-05-03	$12.80	$12.80	$12.68	$12.75	$12.75	148,267
2018-05-02	$12.90	$12.90	$12.65	$12.75	$12.75	261,775
2018-05-01	$12.85	$12.90	$12.65	$12.90	$12.90	195,801
2018-04-30	$12.90	$13.05	$12.70	$12.80	$12.80	287,021
2018-04-27	$12.95	$12.95	$12.80	$12.85	$12.85	52,540
2018-04-26	$12.90	$13.20	$12.90	$12.95	$12.95	49,517
2018-04-25	$13.15	$13.38	$12.85	$13.00	$13.00	197,672
2018-04-24	$13.25	$13.40	$12.90	$13.10	$13.10	116,610
2018-04-23	$13.25	$13.33	$13.00	$13.20	$13.20	83,904
2018-04-20	$13.50	$13.50	$13.15	$13.20	$13.20	90,673
2018-04-19	$13.55	$13.60	$13.35	$13.40	$13.40	63,104
2018-04-18	$13.65	$13.65	$13.40	$13.45	$13.45	104,678
2018-04-17	$13.65	$13.70	$13.60	$13.60	$13.60	361,525
2018-04-16	$13.65	$13.65	$13.55	$13.60	$13.60	80,501
2018-04-13	$13.60	$13.70	$13.48	$13.60	$13.60	249,600
2018-04-12	$13.35	$13.65	$13.20	$13.50	$13.50	119,411
2018-04-11	$13.80	$13.80	$13.40	$13.40	$13.40	738,384
2018-04-10	$13.65	$13.70	$13.45	$13.65	$13.65	130,266
2018-04-09	$13.55	$13.70	$13.45	$13.55	$13.55	92,028
2018-04-06	$13.50	$13.60	$13.30	$13.50	$13.50	133,105
2018-04-05	$13.70	$13.75	$13.48	$13.55	$13.55	120,648
2018-04-04	$13.65	$13.75	$13.55	$13.65	$13.65	179,066
2018-04-03	$13.70	$13.85	$13.60	$13.70	$13.70	419,885
2018-04-02	$13.70	$13.90	$13.53	$13.65	$13.65	258,144
2018-03-29	$13.25	$13.73	$13.00	$13.65	$13.65	392,996
2018-03-28	$13.25	$13.50	$13.00	$13.15	$13.15	269,629
2018-03-27	$13.15	$13.50	$13.15	$13.20	$13.20	194,084
2018-03-26	$13.55	$13.55	$13.25	$13.25	$13.25	121,590
2018-03-23	$13.50	$13.50	$13.35	$13.43	$13.43	113,671
2018-03-22	$13.65	$13.70	$13.45	$13.45	$13.45	104,879
2018-03-21	$13.55	$13.70	$13.55	$13.60	$13.60	210,986
2018-03-20	$13.55	$13.60	$13.40	$13.60	$13.60	442,946
2018-03-19	$13.70	$13.80	$13.55	$13.55	$13.55	496,836
2018-03-16	$13.80	$13.95	$13.15	$13.55	$13.55	1,366,727
2018-03-15	$13.50	$13.75	$13.50	$13.75	$13.75	309,603
2018-03-14	$13.60	$13.75	$13.50	$13.65	$13.65	571,300
2018-03-13	$13.30	$13.55	$13.30	$13.50	$13.50	482,057
2018-03-12	$13.00	$15.60	$13.00	$13.20	$13.20	517,370
2018-03-09	$12.70	$13.10	$12.50	$12.95	$12.95	464,799
2018-03-08	$12.55	$12.65	$12.45	$12.65	$12.65	179,553
2018-03-07	$12.20	$12.50	$12.20	$12.45	$12.45	183,946
2018-03-06	$12.50	$12.55	$12.25	$12.25	$12.25	350,727
2018-03-05	$12.60	$12.60	$12.10	$12.50	$12.50	361,671
2018-03-02	$12.00	$12.25	$12.00	$12.05	$12.05	164,955
2018-03-01	$12.25	$12.50	$11.90	$12.05	$12.05	117,605
2018-02-28	$11.95	$12.20	$11.95	$12.20	$12.20	116,225
2018-02-27	$12.25	$12.55	$11.95	$11.95	$11.95	183,343
2018-02-26	$12.25	$12.60	$12.15	$12.20	$12.20	42,775
2018-02-23	$12.20	$12.20	$12.10	$12.20	$12.20	105,072
2018-02-22	$12.25	$12.30	$11.95	$12.20	$12.20	63,056
2018-02-21	$12.25	$12.25	$12.05	$12.25	$12.25	64,296
2018-02-20	$12.25	$12.45	$12.10	$12.20	$12.20	200,640
2018-02-16	$12.30	$12.30	$12.15	$12.20	$12.20	42,437
2018-02-15	$12.30	$12.30	$11.77	$12.30	$12.30	78,950
2018-02-14	$12.20	$12.35	$12.10	$12.30	$12.30	138,807
2018-02-13	$12.40	$12.40	$11.90	$12.30	$12.30	77,446
2018-02-12	$12.25	$12.50	$11.85	$12.15	$12.15	49,103
2018-02-09	$12.30	$12.40	$11.60	$12.30	$12.30	274,524
2018-02-08	$12.20	$12.60	$12.05	$12.20	$12.20	139,326
2018-02-07	$12.32	$12.32	$12.05	$12.15	$12.15	273,455
2018-02-06	$12.60	$12.60	$12.08	$12.35	$12.35	198,957
2018-02-05	$12.50	$12.70	$12.10	$12.55	$12.55	116,995
2018-02-02	$12.10	$12.40	$11.85	$12.40	$12.40	31,419
2018-02-01	$12.30	$12.30	$11.80	$12.15	$12.15	97,581
2018-01-31	$12.25	$12.55	$11.60	$12.35	$12.35	70,869
2018-01-30	$12.45	$12.45	$11.45	$12.25	$12.25	57,897
2018-01-29	$12.60	$12.75	$12.11	$12.45	$12.45	41,517
2018-01-26	$12.65	$12.65	$12.20	$12.60	$12.60	56,892
2018-01-25	$12.40	$12.60	$11.55	$12.20	$12.20	81,366
2018-01-24	$12.65	$12.65	$12.30	$12.30	$12.30	108,718
2018-01-23	$12.75	$12.93	$12.45	$12.55	$12.55	88,111
2018-01-22	$12.55	$12.65	$12.55	$12.60	$12.60	11,198
2018-01-19	$12.65	$12.75	$12.50	$12.60	$12.60	115,156
2018-01-18	$12.65	$12.75	$12.45	$12.60	$12.60	112,315
2018-01-17	$12.75	$12.80	$12.55	$12.70	$12.70	48,699
2018-01-16	$12.70	$12.88	$12.65	$12.75	$12.75	46,510
2018-01-12	$12.80	$12.80	$12.55	$12.75	$12.75	36,184
2018-01-11	$12.80	$12.85	$12.50	$12.80	$12.80	34,696
2018-01-10	$12.80	$12.85	$12.55	$12.80	$12.80	94,960
2018-01-09	$12.60	$12.90	$12.60	$12.65	$12.65	114,098
2018-01-08	$12.90	$12.90	$12.45	$12.45	$12.45	102,304
2018-01-05	$13.00	$13.00	$12.70	$12.90	$12.90	81,276
2018-01-04	$13.00	$13.00	$12.85	$12.95	$12.95	53,079
2018-01-03	$13.00	$13.00	$12.60	$12.90	$12.90	131,900
2018-01-02	$13.10	$13.20	$12.65	$12.95	$12.95	144,412
2017-12-29	$12.85	$13.15	$12.55	$12.70	$12.70	119,777
2017-12-28	$13.00	$13.00	$12.70	$12.85	$12.85	49,182
2017-12-27	$12.90	$12.90	$12.75	$12.90	$12.90	61,544
2017-12-26	$12.70	$13.00	$12.70	$12.80	$12.80	59,689
2017-12-22	$12.65	$12.95	$12.60	$12.70	$12.70	38,368
2017-12-21	$12.55	$12.70	$12.50	$12.70	$12.70	55,620
2017-12-20	$12.40	$12.75	$12.40	$12.65	$12.65	255,260
2017-12-19	$12.45	$12.60	$12.31	$12.55	$12.55	264,102
2017-12-18	$12.45	$12.45	$12.30	$12.45	$12.45	559,734
2017-12-15	$12.30	$12.43	$12.30	$12.40	$12.40	768,313
2017-12-14	$12.30	$12.35	$12.25	$12.35	$12.35	543,558
2017-12-13	$11.85	$12.40	$11.85	$12.20	$12.20	1,232,667
2017-12-12	$11.65	$12.00	$11.65	$11.85	$11.85	547,400
2017-12-11	$11.50	$11.70	$11.48	$11.55	$11.55	1,109,588
2017-12-08	$11.55	$11.85	$11.50	$11.50	$11.50	51,933
2017-12-07	$11.35	$11.60	$11.35	$11.45	$11.45	709,927
2017-12-06	$11.35	$11.50	$11.01	$11.30	$11.30	216,881
2017-12-05	$11.20	$11.50	$11.20	$11.25	$11.25	297,993
2017-12-04	$11.15	$11.50	$10.88	$11.15	$11.15	588,248
2017-12-01	$10.70	$12.13	$10.58	$11.10	$11.10	587,329
2017-11-30	$9.75	$11.05	$9.75	$10.50	$10.50	823,180

WillScot Mobile Mini Holdings Corp (WSC) News Headlines

Willscot Mobile Mini nearing $3 bln deal to acquire McGrath RentCorp - WSJ

None

reuters.com Jan. 29, 2024

WillScot Mobile to Buy McGrath RentCorp in $3.8 Billion Deal