Wayside Technology Group Inc (WSTG) Stock Profile

Data as of April 24, 2024

$30.09 ($0.46) 1.57%

Wayside Technology Group Inc - Daily Information

Click for more stock information on Wayside Technology Group Inc.

Daily Information	Data
Date	April 24, 2024
Open	$29.50
Previous Close	$30.09
High	$30.78
Low	$29.50
Adjusted Open	$29.50
Previous Adjusted Close	$30.09
Adjusted High	$30.78
Adjusted Low	$29.50

Invest in Wayside Technology Group Inc (WSTG)

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

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Key People Wayside Technology Group Inc

Employee	Position
Dale Ricahrd Foster	Chief Executive Officer & Director
Vito Legrottaglie	Chief Information Officer & VP-Operations
Andrew E. Clark	VP, Chief Financial & Accounting Officer
Gerri Gold	Director
Charles Edward Bass	Chief Marketing Officer & Vice President
Jeffrey R. Geygan	Chairman
John R. McCarthy	Independent Director
Andrew S. Bryant	Independent Director
Ross J. Crane	Independent Director
Carol A. DiBattiste	Independent Director

Company Profile Wayside Technology Group Inc

Exchange: NASDAQ

IPO Date: July 18, 1995

Employees: 619

Sector: Technology

Industry: Electronics & Computer Distribution

Website: Wayside Technology Group Inc Website

Address: 717 Route 34, Ste 4, Colts Neck, NJ 07722-9292, US

Historical Stock Data for Wayside Technology Group Inc (WSTG)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-10-24	$29.50	$30.78	$29.50	$30.09	$30.09	5,987
2022-10-21	$28.70	$29.99	$28.70	$29.62	$29.62	1,917
2022-10-20	$29.70	$30.01	$29.41	$30.00	$30.00	3,935
2022-10-19	$29.48	$30.24	$29.21	$29.66	$29.66	13,979
2022-10-18	$29.02	$29.20	$28.70	$29.20	$29.20	1,892
2022-10-17	$29.18	$29.21	$28.61	$29.00	$29.00	5,620
2022-10-14	$28.80	$29.09	$28.80	$29.09	$29.09	1,267
2022-10-13	$28.12	$29.50	$28.12	$29.10	$29.10	3,182
2022-10-12	$27.60	$28.56	$27.60	$28.56	$28.56	4,213
2022-10-11	$28.05	$28.82	$28.00	$28.06	$28.06	6,522
2022-10-10	$28.52	$29.01	$27.61	$28.50	$28.50	14,093
2022-10-07	$28.69	$28.69	$28.00	$28.51	$28.51	8,446
2022-10-06	$28.50	$28.99	$28.00	$28.46	$28.46	7,705
2022-10-05	$27.98	$28.91	$27.64	$28.30	$28.30	12,462
2022-10-04	$26.78	$28.96	$26.72	$27.97	$27.97	22,910
2022-10-03	$26.24	$27.02	$26.01	$26.60	$26.60	31,759
2022-09-30	$27.06	$27.81	$26.58	$26.88	$26.88	23,404
2022-09-29	$27.75	$27.96	$27.25	$27.50	$27.50	18,064
2022-09-28	$26.70	$28.39	$26.70	$28.39	$28.39	11,528
2022-09-27	$26.33	$26.75	$25.78	$26.58	$26.58	6,424
2022-09-26	$26.99	$27.07	$25.81	$26.63	$26.63	9,736
2022-09-23	$25.47	$27.11	$24.65	$27.00	$27.00	59,183
2022-09-22	$26.42	$26.50	$25.74	$25.80	$25.80	17,990
2022-09-21	$26.96	$26.96	$26.18	$26.19	$26.19	21,336
2022-09-20	$27.90	$27.90	$26.32	$26.43	$26.43	56,027
2022-09-19	$28.40	$28.62	$27.19	$28.10	$28.10	17,449
2022-09-16	$28.00	$28.64	$27.64	$28.47	$28.47	11,574
2022-09-15	$29.01	$29.01	$28.73	$28.90	$28.90	4,533
2022-09-14	$29.15	$29.50	$28.73	$28.73	$28.73	5,205
2022-09-13	$29.89	$29.89	$28.36	$29.00	$29.00	4,820
2022-09-12	$29.55	$29.71	$28.76	$29.00	$29.00	6,351
2022-09-09	$29.00	$29.37	$28.51	$29.15	$29.15	9,139
2022-09-08	$28.23	$28.91	$28.23	$28.87	$28.87	1,824
2022-09-07	$28.60	$29.00	$28.58	$29.00	$29.00	3,763
2022-09-06	$29.11	$29.78	$28.05	$28.89	$28.89	20,053
2022-09-02	$28.68	$29.00	$28.58	$28.99	$28.99	4,601
2022-09-01	$29.19	$29.36	$27.88	$28.52	$28.52	5,628
2022-08-31	$29.93	$29.93	$29.00	$29.19	$29.19	4,685
2022-08-30	$29.42	$29.42	$28.76	$28.76	$28.76	9,178
2022-08-29	$29.63	$29.67	$29.00	$29.29	$29.29	6,915
2022-08-26	$30.09	$30.97	$29.17	$29.53	$29.53	19,676
2022-08-25	$29.54	$30.64	$29.54	$29.90	$29.90	17,576
2022-08-24	$29.29	$30.24	$29.29	$29.91	$29.91	7,352
2022-08-23	$28.87	$30.20	$28.87	$29.43	$29.43	24,046
2022-08-22	$29.58	$30.36	$29.03	$29.17	$29.17	20,685
2022-08-19	$29.84	$30.38	$29.45	$29.49	$29.49	21,902
2022-08-18	$29.97	$30.54	$29.67	$29.82	$29.82	20,639
2022-08-17	$30.00	$30.48	$29.45	$29.99	$29.99	6,932
2022-08-16	$30.40	$30.40	$29.76	$30.01	$30.01	11,934
2022-08-15	$31.30	$31.30	$30.16	$30.54	$30.54	7,016
2022-08-12	$31.40	$31.40	$30.67	$31.24	$31.24	13,577
2022-08-11	$30.95	$32.19	$30.91	$31.73	$31.55	16,562
2022-08-10	$32.30	$32.30	$30.55	$30.65	$30.48	7,863
2022-08-09	$31.07	$31.07	$30.43	$30.50	$30.33	6,894
2022-08-08	$31.74	$32.78	$31.02	$31.59	$31.42	15,445
2022-08-05	$29.56	$31.50	$29.56	$30.85	$30.68	21,917
2022-08-04	$31.45	$33.68	$30.75	$31.00	$30.83	20,368
2022-08-03	$32.30	$33.71	$31.83	$32.20	$32.03	3,368
2022-08-02	$33.05	$33.08	$31.46	$31.47	$31.30	9,328
2022-08-01	$31.65	$34.33	$31.65	$32.11	$31.94	5,584
2022-07-29	$32.00	$32.00	$31.45	$31.50	$31.33	6,141
2022-07-28	$31.08	$31.67	$31.00	$31.46	$31.29	2,322
2022-07-27	$30.93	$31.08	$30.82	$31.05	$30.88	12,002
2022-07-26	$30.70	$31.44	$30.02	$31.38	$31.21	2,743
2022-07-25	$31.07	$32.00	$30.90	$31.44	$31.27	4,717
2022-07-22	$29.56	$31.61	$29.56	$31.11	$30.94	16,326
2022-07-21	$31.52	$32.02	$31.23	$31.46	$31.29	27,539
2022-07-20	$31.07	$32.14	$30.28	$31.38	$31.21	12,137
2022-07-19	$31.35	$31.98	$30.75	$31.12	$30.95	15,601
2022-07-18	$30.72	$31.98	$30.51	$31.35	$31.18	8,762
2022-07-15	$29.88	$31.45	$29.88	$30.50	$30.33	8,197
2022-07-14	$30.80	$31.46	$30.36	$30.55	$30.38	6,988
2022-07-13	$31.55	$31.88	$31.06	$31.46	$31.29	3,905
2022-07-12	$32.70	$32.70	$31.42	$31.55	$31.38	10,554
2022-07-11	$32.20	$33.12	$31.74	$31.75	$31.58	13,486
2022-07-08	$32.38	$33.12	$32.06	$32.42	$32.24	8,410
2022-07-07	$32.95	$33.36	$32.06	$32.95	$32.77	9,551
2022-07-06	$32.97	$33.78	$32.26	$32.50	$32.32	39,785
2022-07-05	$32.21	$33.39	$32.14	$32.99	$32.81	19,905
2022-07-01	$32.80	$32.83	$32.35	$32.41	$32.23	2,315
2022-06-30	$32.96	$33.48	$32.43	$33.24	$33.06	7,164
2022-06-29	$33.79	$33.79	$32.51	$32.95	$32.77	6,690
2022-06-28	$33.77	$33.96	$33.11	$33.96	$33.78	8,526
2022-06-27	$33.81	$35.20	$32.60	$33.80	$33.62	20,505
2022-06-24	$37.54	$37.54	$34.05	$34.40	$34.21	4,384
2022-06-23	$33.62	$34.93	$33.23	$33.82	$33.64	4,373
2022-06-22	$33.83	$35.09	$33.22	$33.22	$33.04	4,809
2022-06-21	$32.91	$35.68	$32.35	$34.20	$34.01	16,072
2022-06-17	$32.77	$34.00	$32.47	$33.24	$33.06	27,230
2022-06-16	$32.87	$34.35	$32.72	$33.29	$33.11	8,620
2022-06-15	$33.27	$34.39	$32.70	$32.70	$32.52	3,281
2022-06-14	$32.70	$33.58	$32.70	$32.81	$32.63	9,079
2022-06-13	$31.30	$34.20	$31.29	$32.73	$32.55	12,677
2022-06-10	$33.88	$33.88	$32.02	$32.63	$32.45	29,383
2022-06-09	$34.75	$34.83	$33.96	$34.15	$33.97	19,592
2022-06-08	$36.70	$36.70	$34.28	$34.84	$34.65	19,227
2022-06-07	$37.29	$38.00	$36.75	$37.03	$36.83	6,645
2022-06-06	$37.75	$37.99	$37.16	$37.87	$37.67	6,223
2022-06-03	$38.11	$38.55	$37.75	$37.75	$37.55	5,421
2022-06-02	$37.60	$38.90	$37.50	$38.56	$38.35	12,005
2022-06-01	$38.38	$38.50	$38.24	$38.43	$38.22	2,917
2022-05-31	$38.75	$38.98	$37.54	$37.81	$37.61	11,745
2022-05-27	$36.70	$39.20	$36.70	$38.73	$38.52	21,353
2022-05-26	$36.88	$37.45	$36.74	$36.79	$36.59	6,288
2022-05-25	$37.46	$37.46	$36.55	$36.55	$36.35	3,758
2022-05-24	$37.73	$37.73	$36.25	$37.45	$37.25	7,271
2022-05-23	$38.26	$38.80	$37.68	$37.83	$37.63	8,356
2022-05-20	$36.00	$39.45	$35.95	$37.50	$37.30	35,971
2022-05-19	$35.84	$35.94	$35.23	$35.94	$35.75	3,072
2022-05-18	$35.61	$35.96	$35.61	$35.84	$35.65	5,145
2022-05-17	$35.50	$35.97	$35.30	$35.61	$35.42	15,248
2022-05-16	$35.13	$35.39	$34.37	$35.24	$35.05	9,011
2022-05-13	$35.38	$35.38	$34.59	$35.20	$35.01	4,078
2022-05-12	$34.65	$35.00	$34.65	$34.98	$34.62	18,725
2022-05-11	$33.80	$35.90	$33.80	$35.29	$34.93	23,519
2022-05-10	$34.24	$34.31	$34.00	$34.25	$33.90	4,255
2022-05-09	$35.03	$35.03	$33.97	$34.06	$33.71	4,606
2022-05-06	$35.83	$35.83	$34.53	$35.15	$34.79	22,209
2022-05-05	$34.00	$34.25	$32.97	$34.25	$33.90	9,322
2022-05-04	$34.59	$35.01	$33.70	$34.50	$34.15	10,093
2022-05-03	$33.95	$34.32	$33.60	$34.11	$33.76	5,897
2022-05-02	$33.95	$34.73	$33.95	$34.30	$33.95	5,718
2022-04-29	$34.75	$35.07	$33.35	$34.25	$33.90	60,330
2022-04-28	$32.77	$35.01	$32.74	$34.70	$34.35	34,398
2022-04-27	$32.45	$32.85	$32.41	$32.61	$32.28	18,014
2022-04-26	$33.95	$34.40	$32.26	$32.35	$32.02	28,230
2022-04-25	$32.80	$34.27	$32.59	$33.91	$33.56	9,270
2022-04-22	$33.51	$33.89	$32.32	$32.95	$32.61	13,342
2022-04-21	$33.62	$33.97	$33.40	$33.97	$33.62	4,684
2022-04-20	$33.75	$34.25	$33.40	$33.50	$33.16	17,898
2022-04-19	$34.32	$34.88	$33.19	$33.19	$32.85	23,504
2022-04-18	$34.99	$35.20	$34.55	$34.55	$34.20	6,816
2022-04-14	$34.00	$34.53	$33.40	$34.48	$34.13	8,480
2022-04-13	$34.88	$34.88	$34.64	$34.64	$34.29	1,264
2022-04-12	$33.80	$34.21	$33.45	$34.21	$33.86	28,608
2022-04-11	$34.00	$34.40	$33.09	$33.09	$32.75	39,460
2022-04-08	$33.23	$34.61	$33.23	$33.50	$33.16	14,675
2022-04-07	$33.60	$34.44	$33.20	$33.71	$33.37	32,235
2022-04-06	$33.65	$35.37	$33.50	$33.61	$33.27	26,178
2022-04-05	$36.15	$36.15	$33.55	$33.68	$33.34	16,441
2022-04-04	$34.00	$35.40	$34.00	$34.92	$34.56	13,635
2022-04-01	$34.58	$35.00	$33.56	$34.09	$33.74	23,097
2022-03-31	$35.00	$35.00	$32.91	$34.55	$34.20	32,836
2022-03-30	$33.05	$35.00	$32.58	$34.70	$34.35	23,229
2022-03-29	$32.81	$33.49	$32.69	$33.23	$32.89	6,923
2022-03-28	$32.15	$32.93	$31.50	$32.29	$31.96	29,104
2022-03-25	$33.52	$33.93	$32.12	$32.89	$32.55	15,247
2022-03-24	$33.70	$34.48	$32.40	$32.50	$32.17	25,308
2022-03-23	$34.39	$35.50	$33.06	$33.68	$33.34	36,995
2022-03-22	$34.75	$35.46	$34.43	$34.43	$34.08	22,321
2022-03-21	$34.11	$35.18	$33.48	$34.28	$33.93	50,463
2022-03-18	$35.83	$36.25	$33.95	$34.40	$34.05	24,736
2022-03-17	$34.20	$36.25	$33.25	$35.80	$35.44	19,962
2022-03-16	$33.98	$34.97	$32.43	$34.10	$33.75	12,320
2022-03-15	$32.07	$34.41	$32.02	$33.64	$33.30	35,501
2022-03-14	$31.68	$33.39	$31.68	$31.73	$31.41	23,440
2022-03-11	$31.30	$32.65	$31.30	$31.69	$31.37	5,558
2022-03-10	$31.50	$32.75	$31.13	$32.03	$31.53	4,522
2022-03-09	$31.39	$32.65	$31.24	$31.50	$31.01	42,393
2022-03-08	$31.36	$32.35	$30.65	$31.15	$30.67	12,559
2022-03-07	$31.49	$32.59	$31.17	$31.17	$30.69	22,157
2022-03-04	$32.50	$33.21	$30.00	$32.21	$31.71	23,769
2022-03-03	$31.44	$33.39	$31.32	$33.23	$32.72	16,710
2022-03-02	$29.90	$31.01	$29.90	$31.01	$30.53	1,814
2022-03-01	$30.51	$30.55	$29.88	$29.88	$29.42	2,905
2022-02-28	$29.30	$30.10	$29.30	$30.10	$29.63	4,387
2022-02-25	$29.50	$29.69	$29.50	$29.69	$29.23	981
2022-02-24	$29.55	$30.00	$29.39	$29.50	$29.04	7,135
2022-02-23	$29.80	$30.08	$29.50	$29.88	$29.41	10,274
2022-02-22	$29.80	$30.15	$29.31	$29.60	$29.14	3,354
2022-02-18	$30.59	$30.89	$30.00	$30.40	$29.93	6,624
2022-02-17	$30.59	$30.59	$30.36	$30.50	$30.03	1,815
2022-02-16	$30.93	$31.10	$30.51	$31.03	$30.55	2,809
2022-02-15	$30.50	$31.45	$30.40	$30.53	$30.06	5,390
2022-02-14	$30.59	$31.40	$29.88	$30.51	$30.04	5,813
2022-02-11	$30.95	$31.10	$30.25	$30.60	$30.13	2,257
2022-02-10	$30.03	$30.99	$30.03	$30.99	$30.51	4,321
2022-02-09	$30.38	$30.61	$30.03	$30.05	$29.59	911
2022-02-08	$30.53	$30.60	$29.95	$30.03	$29.57	1,794
2022-02-07	$29.70	$30.49	$29.60	$29.75	$29.29	4,711
2022-02-04	$30.20	$30.22	$28.60	$29.41	$28.95	10,473
2022-02-03	$30.60	$31.45	$30.00	$30.14	$29.67	17,594
2022-02-02	$33.32	$33.65	$30.18	$30.62	$30.15	33,194
2022-02-01	$31.47	$32.33	$31.47	$32.33	$31.83	684
2022-01-31	$29.32	$32.07	$29.32	$31.91	$31.42	12,441
2022-01-28	$28.00	$29.49	$28.00	$29.30	$28.85	23,372
2022-01-27	$29.04	$29.21	$27.49	$28.00	$27.57	9,355
2022-01-26	$28.83	$29.68	$28.83	$29.15	$28.70	6,136
2022-01-25	$28.80	$29.12	$28.80	$29.12	$28.67	950
2022-01-24	$28.92	$29.50	$28.25	$29.20	$28.75	11,266
2022-01-21	$30.20	$30.74	$28.95	$29.00	$28.55	15,848
2022-01-20	$30.85	$31.98	$30.02	$30.34	$29.87	25,399
2022-01-19	$31.81	$32.00	$30.65	$30.86	$30.38	13,517
2022-01-18	$32.50	$32.92	$32.00	$32.01	$31.51	4,887
2022-01-14	$32.79	$33.32	$31.77	$32.70	$32.19	7,107
2022-01-13	$33.21	$33.93	$32.71	$33.57	$33.05	7,761
2022-01-12	$33.18	$33.81	$33.18	$33.20	$32.69	7,120
2022-01-11	$32.52	$33.98	$32.52	$33.98	$33.45	1,873
2022-01-10	$32.25	$33.88	$31.90	$32.20	$31.70	13,725
2022-01-07	$32.40	$32.67	$32.25	$32.25	$31.75	9,256
2022-01-06	$34.05	$34.05	$32.14	$32.85	$32.34	19,621
2022-01-05	$34.05	$34.52	$34.05	$34.27	$33.74	3,257
2022-01-04	$34.29	$34.80	$34.05	$34.60	$34.06	5,142
2022-01-03	$35.00	$35.00	$34.28	$34.28	$33.75	5,112
2021-12-31	$35.30	$35.61	$35.10	$35.10	$34.56	2,787
2021-12-30	$34.68	$35.79	$34.52	$35.35	$34.80	7,996
2021-12-29	$34.32	$34.81	$34.15	$34.70	$34.16	3,478
2021-12-28	$35.00	$35.35	$34.42	$34.90	$34.36	5,112
2021-12-27	$35.20	$35.81	$35.01	$35.40	$34.85	5,816
2021-12-23	$35.60	$35.75	$35.20	$35.69	$35.14	15,629
2021-12-22	$34.65	$36.69	$33.00	$35.65	$35.10	45,979
2021-12-21	$33.86	$35.31	$33.50	$34.61	$34.07	58,547
2021-12-20	$33.00	$34.80	$32.57	$33.85	$33.33	37,686
2021-12-17	$33.85	$36.25	$33.13	$33.15	$32.64	31,450
2021-12-16	$33.78	$34.99	$31.25	$34.25	$33.72	26,656
2021-12-15	$31.69	$34.11	$31.35	$34.11	$33.58	43,588
2021-12-14	$32.10	$32.10	$30.84	$32.10	$31.60	23,791
2021-12-13	$30.21	$32.46	$30.10	$31.65	$31.16	31,807
2021-12-10	$30.02	$30.93	$29.55	$30.04	$29.58	22,863
2021-12-09	$30.43	$30.80	$30.00	$30.00	$29.54	3,691
2021-12-08	$30.94	$30.94	$29.98	$30.19	$29.72	4,813
2021-12-07	$30.71	$31.60	$30.71	$31.09	$30.61	4,247
2021-12-06	$31.24	$31.58	$30.53	$31.45	$30.96	4,084
2021-12-03	$30.48	$31.14	$28.99	$30.90	$30.42	15,139
2021-12-02	$31.02	$31.02	$29.50	$30.50	$30.03	12,238
2021-12-01	$32.40	$34.00	$30.70	$30.70	$30.22	17,591
2021-11-30	$32.03	$34.00	$30.90	$32.00	$31.50	25,897
2021-11-29	$31.37	$33.00	$29.66	$32.20	$31.70	37,487
2021-11-26	$31.71	$32.23	$30.23	$30.23	$29.76	4,162
2021-11-24	$31.00	$32.65	$31.00	$32.11	$31.61	6,353
2021-11-23	$31.20	$32.89	$27.79	$31.67	$31.18	39,907
2021-11-22	$31.66	$32.55	$31.19	$31.50	$31.01	15,641
2021-11-19	$32.05	$32.05	$31.30	$31.30	$30.82	3,157
2021-11-18	$30.87	$32.09	$30.87	$32.00	$31.50	2,098
2021-11-17	$32.05	$32.50	$31.00	$31.96	$31.47	7,512
2021-11-16	$32.25	$32.90	$31.75	$32.05	$31.55	8,481
2021-11-15	$33.50	$34.00	$31.00	$32.38	$31.88	46,044
2021-11-12	$33.14	$34.50	$32.70	$33.36	$32.84	24,802
2021-11-11	$32.00	$34.50	$30.00	$32.80	$32.13	23,819
2021-11-10	$30.00	$33.26	$29.00	$32.00	$31.35	42,087
2021-11-09	$28.99	$30.70	$28.94	$30.70	$30.07	21,717
2021-11-08	$28.38	$29.35	$28.01	$28.79	$28.20	7,396
2021-11-05	$30.00	$30.00	$27.95	$28.20	$27.62	15,811
2021-11-04	$29.25	$29.95	$29.00	$29.92	$29.31	30,854
2021-11-03	$27.67	$28.50	$27.60	$28.00	$27.43	10,895
2021-11-02	$27.15	$27.80	$27.15	$27.80	$27.23	1,554
2021-11-01	$27.05	$27.96	$27.02	$27.96	$27.39	6,532
2021-10-29	$26.50	$26.86	$25.90	$26.59	$26.05	27,414
2021-10-28	$26.63	$26.63	$26.55	$26.55	$26.01	1,602
2021-10-27	$26.35	$26.50	$26.35	$26.50	$25.96	512
2021-10-26	$26.33	$26.70	$26.33	$26.70	$26.15	1,226
2021-10-25	$26.59	$26.78	$26.59	$26.78	$26.23	1,255
2021-10-22	$26.70	$26.70	$26.50	$26.64	$26.09	3,581
2021-10-21	$26.25	$26.60	$26.25	$26.48	$25.93	3,657
2021-10-20	$26.60	$27.15	$26.60	$26.60	$26.06	2,145
2021-10-19	$26.12	$26.65	$26.11	$26.60	$26.06	1,341
2021-10-18	$27.07	$27.07	$26.63	$26.63	$26.09	2,106
2021-10-15	$27.79	$27.79	$27.79	$27.79	$27.22	1,101
2021-10-14	$26.88	$27.99	$26.80	$26.95	$26.40	1,999
2021-10-13	$27.00	$27.11	$26.69	$27.11	$26.56	1,938
2021-10-12	$27.07	$27.07	$27.01	$27.01	$26.46	627
2021-10-11	$26.78	$27.04	$26.22	$27.04	$26.49	1,760
2021-10-08	$26.77	$26.79	$26.50	$26.79	$26.24	11,783
2021-10-07	$26.90	$26.90	$26.85	$26.86	$26.31	1,943
2021-10-06	$26.73	$26.79	$26.51	$26.51	$25.97	2,297
2021-10-05	$26.10	$27.12	$26.10	$27.08	$26.53	1,807
2021-10-04	$26.66	$26.80	$26.10	$26.80	$26.25	8,003
2021-10-01	$27.01	$27.31	$26.36	$26.48	$25.94	6,246
2021-09-30	$27.24	$27.25	$26.61	$26.91	$26.36	1,908
2021-09-29	$27.09	$27.32	$27.00	$27.05	$26.50	3,196
2021-09-28	$26.17	$27.20	$26.17	$26.99	$26.44	21,874
2021-09-27	$26.45	$26.98	$26.19	$26.84	$26.29	8,350
2021-09-24	$26.98	$26.98	$26.11	$26.11	$25.58	1,385
2021-09-23	$26.60	$26.60	$26.60	$26.60	$26.06	550
2021-09-22	$26.89	$27.04	$26.49	$26.60	$26.06	1,499
2021-09-21	$27.26	$27.72	$26.50	$27.19	$26.63	9,385
2021-09-20	$27.00	$27.51	$26.59	$27.51	$26.95	7,490
2021-09-17	$26.23	$27.50	$26.16	$27.49	$26.93	9,378
2021-09-16	$26.12	$26.12	$26.12	$26.12	$25.59	860
2021-09-15	$26.63	$27.10	$26.53	$26.56	$26.02	3,566
2021-09-14	$26.59	$27.29	$26.33	$26.90	$26.35	3,754
2021-09-13	$26.56	$27.32	$26.56	$26.59	$26.05	2,713
2021-09-10	$26.87	$26.87	$26.52	$26.56	$26.02	2,354
2021-09-09	$27.12	$27.50	$27.03	$27.09	$26.54	3,670
2021-09-08	$27.50	$27.61	$27.15	$27.44	$26.88	8,903
2021-09-07	$27.29	$27.50	$26.95	$27.50	$26.94	4,956
2021-09-03	$28.00	$28.00	$27.19	$27.50	$26.94	5,761
2021-09-02	$27.17	$27.76	$27.17	$27.76	$27.19	4,668
2021-09-01	$27.26	$27.26	$26.51	$26.83	$26.28	1,158
2021-08-31	$26.80	$27.80	$26.78	$27.24	$26.68	11,880
2021-08-30	$27.24	$27.71	$26.67	$26.67	$26.12	13,067
2021-08-27	$27.46	$27.55	$27.32	$27.55	$26.99	2,751
2021-08-26	$28.01	$28.01	$27.41	$27.68	$27.11	2,764
2021-08-25	$27.65	$28.25	$27.65	$27.78	$27.21	104,073
2021-08-24	$27.08	$28.10	$26.50	$27.75	$27.18	117,284
2021-08-23	$27.80	$27.80	$27.00	$27.35	$26.79	6,445
2021-08-20	$28.07	$28.99	$27.30	$27.60	$27.04	15,787
2021-08-19	$26.99	$28.54	$26.60	$27.70	$27.13	9,505
2021-08-18	$26.50	$29.25	$26.48	$27.30	$26.74	28,229
2021-08-17	$26.40	$26.72	$26.18	$26.72	$26.17	7,527
2021-08-16	$26.82	$27.17	$25.90	$26.31	$25.77	20,405
2021-08-13	$27.25	$27.65	$26.50	$27.10	$26.55	14,509
2021-08-12	$27.30	$28.68	$26.04	$27.67	$26.93	26,035
2021-08-11	$29.72	$29.72	$26.51	$27.75	$27.01	11,536
2021-08-10	$28.25	$29.28	$28.25	$28.32	$27.57	6,697
2021-08-09	$27.88	$30.00	$27.01	$28.20	$27.45	20,782
2021-08-06	$29.79	$29.79	$27.51	$28.25	$27.50	21,214
2021-08-05	$28.00	$31.49	$28.00	$29.79	$29.00	40,784
2021-08-04	$25.80	$26.91	$25.80	$25.92	$25.23	14,529
2021-08-03	$26.67	$27.75	$25.47	$25.84	$25.15	14,166
2021-08-02	$27.89	$28.06	$26.99	$27.50	$26.77	3,740
2021-07-30	$28.52	$28.61	$27.89	$28.35	$27.60	4,951
2021-07-29	$27.77	$28.60	$27.62	$28.11	$27.36	6,069
2021-07-28	$28.10	$28.25	$27.90	$27.90	$27.16	1,977
2021-07-27	$28.01	$28.50	$28.01	$28.50	$27.74	864
2021-07-26	$28.49	$28.51	$27.68	$28.05	$27.30	4,176
2021-07-23	$28.08	$28.58	$28.04	$28.58	$27.82	2,550
2021-07-22	$28.14	$28.47	$27.85	$28.47	$27.71	3,978
2021-07-21	$27.83	$28.59	$26.56	$28.59	$27.83	14,931
2021-07-20	$26.79	$27.91	$26.41	$26.41	$25.71	21,660
2021-07-19	$27.19	$27.25	$25.75	$26.18	$25.48	16,112
2021-07-16	$26.86	$28.29	$26.59	$27.39	$26.66	10,240
2021-07-15	$27.31	$27.84	$27.24	$27.24	$26.52	3,864
2021-07-14	$28.28	$28.30	$26.51	$28.25	$27.50	9,048
2021-07-13	$26.49	$28.00	$25.70	$28.00	$27.26	19,366
2021-07-12	$25.35	$26.30	$25.20	$26.24	$25.54	5,292
2021-07-09	$25.31	$25.35	$24.87	$25.00	$24.34	1,483
2021-07-08	$24.82	$25.09	$24.75	$25.09	$24.42	3,353
2021-07-07	$25.01	$25.47	$24.91	$25.24	$24.57	6,222
2021-07-06	$25.40	$25.40	$25.00	$25.00	$24.34	2,037
2021-07-02	$25.08	$25.54	$25.08	$25.27	$24.60	1,254
2021-07-01	$25.65	$25.72	$25.30	$25.46	$24.78	3,109
2021-06-30	$24.26	$25.06	$24.26	$25.04	$24.37	8,422
2021-06-29	$24.36	$24.53	$24.25	$24.38	$23.73	7,714
2021-06-28	$24.25	$24.60	$24.25	$24.48	$23.83	3,923
2021-06-25	$24.60	$24.87	$24.25	$24.26	$23.62	28,370
2021-06-24	$24.52	$24.76	$24.52	$24.76	$24.10	3,201
2021-06-23	$24.70	$25.00	$24.50	$24.98	$24.32	3,019
2021-06-22	$25.45	$25.62	$24.50	$24.70	$24.04	20,252
2021-06-21	$25.98	$25.98	$24.86	$25.46	$24.78	3,346
2021-06-18	$26.13	$26.13	$25.87	$25.87	$25.18	5,249
2021-06-17	$26.12	$26.25	$25.50	$26.05	$25.36	19,715
2021-06-16	$26.22	$26.41	$25.83	$26.06	$25.37	14,632
2021-06-15	$26.18	$26.75	$25.60	$26.60	$25.89	33,043
2021-06-14	$26.93	$27.20	$26.53	$26.53	$25.83	12,977
2021-06-11	$27.57	$27.57	$27.17	$27.17	$26.45	1,067
2021-06-10	$28.08	$28.08	$27.50	$27.62	$26.89	4,419
2021-06-09	$28.02	$28.28	$27.61	$28.28	$27.53	1,848
2021-06-08	$28.49	$28.49	$27.41	$27.64	$26.91	14,473
2021-06-07	$28.95	$29.49	$27.31	$27.78	$27.04	11,558
2021-06-04	$29.31	$29.88	$29.05	$29.10	$28.33	4,573
2021-06-03	$30.00	$30.05	$29.28	$29.49	$28.71	13,763
2021-06-02	$29.62	$30.00	$29.15	$30.00	$29.20	27,949
2021-06-01	$28.77	$30.00	$28.59	$29.62	$28.83	38,549
2021-05-28	$27.98	$28.88	$27.81	$28.85	$28.08	9,744
2021-05-27	$27.50	$28.51	$26.81	$28.03	$27.29	22,686
2021-05-26	$26.66	$28.30	$26.66	$27.30	$26.57	16,439
2021-05-25	$27.60	$27.99	$27.48	$27.64	$26.91	13,759
2021-05-24	$25.72	$29.55	$25.39	$27.56	$26.83	24,128
2021-05-21	$25.65	$25.93	$25.49	$25.63	$24.95	6,983
2021-05-20	$25.26	$25.82	$24.95	$25.66	$24.98	16,715
2021-05-19	$24.65	$25.28	$24.52	$25.01	$24.35	9,356
2021-05-18	$25.11	$25.12	$24.61	$25.02	$24.36	7,864
2021-05-17	$24.61	$24.83	$24.25	$24.65	$23.99	2,427
2021-05-14	$23.90	$24.52	$23.90	$24.52	$23.87	3,933
2021-05-13	$24.69	$24.75	$24.09	$24.09	$23.29	5,569
2021-05-12	$25.00	$25.00	$24.00	$24.33	$23.52	13,882
2021-05-11	$24.96	$25.22	$24.69	$25.00	$24.17	6,961
2021-05-10	$24.65	$25.03	$24.19	$25.03	$24.20	17,948
2021-05-07	$24.63	$24.73	$23.76	$24.40	$23.59	9,084
2021-05-06	$23.52	$25.29	$23.50	$24.80	$23.97	80,308
2021-05-05	$24.93	$25.79	$24.74	$25.79	$24.93	34,347
2021-05-04	$24.68	$25.34	$24.68	$24.96	$24.13	16,883
2021-05-03	$24.60	$25.49	$24.60	$24.90	$24.07	7,953
2021-04-30	$24.32	$24.67	$24.30	$24.50	$23.68	4,297
2021-04-29	$24.41	$24.74	$24.40	$24.57	$23.75	3,322
2021-04-28	$24.87	$25.00	$24.29	$24.70	$23.88	13,491
2021-04-27	$24.89	$25.00	$24.51	$24.87	$24.04	5,667
2021-04-26	$24.95	$25.00	$24.50	$24.88	$24.05	7,683
2021-04-23	$25.00	$25.10	$24.68	$24.68	$23.86	7,132
2021-04-22	$25.22	$25.80	$25.04	$25.25	$24.41	3,883
2021-04-21	$25.42	$25.75	$25.01	$25.30	$24.46	5,374
2021-04-20	$25.70	$25.70	$25.04	$25.35	$24.51	7,645
2021-04-19	$25.45	$25.80	$25.25	$25.61	$24.76	8,371
2021-04-16	$24.75	$25.70	$24.75	$25.35	$24.51	7,025
2021-04-15	$25.01	$25.44	$24.98	$25.28	$24.44	9,115
2021-04-14	$24.86	$25.16	$24.64	$25.16	$24.32	9,143
2021-04-13	$25.00	$25.42	$24.31	$25.04	$24.21	10,194
2021-04-12	$25.28	$25.28	$25.00	$25.10	$24.26	3,834
2021-04-09	$25.11	$25.24	$24.98	$25.24	$24.40	9,779
2021-04-08	$25.03	$25.34	$25.01	$25.01	$24.18	4,226
2021-04-07	$25.29	$25.29	$25.00	$25.14	$24.30	11,352
2021-04-06	$25.01	$25.42	$25.00	$25.17	$24.34	9,507
2021-04-05	$25.35	$25.39	$25.01	$25.25	$24.41	2,490
2021-04-01	$25.05	$25.30	$24.92	$25.30	$24.46	3,626
2021-03-31	$25.46	$25.72	$25.13	$25.14	$24.30	6,639
2021-03-30	$25.06	$25.45	$25.06	$25.45	$24.60	7,326
2021-03-29	$25.29	$25.50	$25.08	$25.20	$24.36	8,447
2021-03-26	$25.23	$25.32	$25.05	$25.20	$24.36	3,515
2021-03-25	$24.79	$25.34	$24.79	$25.05	$24.22	5,344
2021-03-24	$25.37	$25.46	$25.05	$25.10	$24.26	5,791
2021-03-23	$25.04	$25.49	$24.70	$25.05	$24.22	15,935
2021-03-22	$25.34	$25.34	$24.41	$25.23	$24.39	157,977
2021-03-19	$25.17	$25.41	$24.73	$25.02	$24.19	6,305
2021-03-18	$25.06	$25.50	$25.00	$25.00	$24.17	10,051
2021-03-17	$24.97	$25.49	$24.97	$25.06	$24.23	3,927
2021-03-16	$25.02	$25.47	$25.02	$25.28	$24.44	5,782
2021-03-15	$25.22	$25.50	$24.94	$25.37	$24.53	11,650
2021-03-12	$25.08	$25.26	$24.80	$25.26	$24.42	2,779
2021-03-11	$25.00	$25.16	$24.77	$24.81	$23.98	31,964
2021-03-10	$25.34	$25.40	$24.68	$25.00	$24.00	16,134
2021-03-09	$24.99	$25.99	$24.99	$25.45	$24.44	14,932
2021-03-08	$25.13	$25.86	$24.26	$25.32	$24.31	39,415
2021-03-05	$24.35	$25.40	$24.28	$24.98	$23.98	13,383
2021-03-04	$25.50	$25.98	$23.10	$23.87	$22.91	20,608
2021-03-03	$24.24	$25.92	$23.52	$25.26	$24.25	36,209
2021-03-02	$24.00	$26.00	$23.00	$24.24	$23.27	56,145
2021-03-01	$20.69	$21.13	$20.50	$20.82	$19.99	17,090
2021-02-26	$20.67	$20.67	$20.37	$20.50	$19.68	6,588
2021-02-25	$20.75	$20.86	$20.52	$20.56	$19.74	5,782
2021-02-24	$20.16	$20.75	$20.16	$20.67	$19.84	5,962
2021-02-23	$20.25	$20.47	$19.98	$20.25	$19.44	16,367
2021-02-22	$20.25	$20.35	$20.20	$20.27	$19.46	4,832
2021-02-19	$20.49	$20.49	$20.20	$20.25	$19.44	11,722
2021-02-18	$20.50	$20.62	$20.30	$20.50	$19.68	18,955
2021-02-17	$20.46	$20.46	$20.10	$20.32	$19.51	16,404
2021-02-16	$20.46	$20.46	$20.10	$20.37	$19.56	31,249
2021-02-12	$20.01	$20.36	$20.01	$20.35	$19.54	3,575
2021-02-11	$20.24	$20.38	$20.00	$20.00	$19.20	18,849
2021-02-10	$20.23	$20.50	$20.00	$20.01	$19.21	3,664
2021-02-09	$20.11	$20.37	$20.00	$20.00	$19.20	8,420
2021-02-08	$19.42	$20.29	$19.19	$20.10	$19.30	26,869
2021-02-05	$19.00	$19.31	$19.00	$19.03	$18.27	5,501
2021-02-04	$18.29	$19.11	$18.25	$19.00	$18.24	19,528
2021-02-03	$18.39	$18.42	$18.15	$18.27	$17.54	4,775
2021-02-02	$18.25	$18.35	$18.22	$18.35	$17.62	2,664
2021-02-01	$18.15	$18.45	$18.05	$18.21	$17.48	9,657
2021-01-29	$18.07	$18.86	$18.07	$18.15	$17.43	5,262
2021-01-28	$18.19	$18.57	$18.00	$18.05	$17.33	23,786
2021-01-27	$17.96	$18.30	$17.96	$18.00	$17.28	6,965
2021-01-26	$18.46	$18.83	$18.01	$18.03	$17.31	62,084
2021-01-25	$19.10	$19.16	$18.16	$18.48	$17.74	41,472
2021-01-22	$18.78	$19.68	$18.78	$18.78	$18.03	8,168
2021-01-21	$19.37	$19.64	$18.78	$18.78	$18.03	10,877
2021-01-20	$19.50	$19.70	$19.10	$19.25	$18.48	16,849
2021-01-19	$19.32	$19.85	$19.32	$19.42	$18.65	7,646
2021-01-15	$18.89	$19.60	$18.77	$19.06	$18.30	10,165
2021-01-14	$18.73	$18.98	$18.73	$18.77	$18.02	2,807
2021-01-13	$18.90	$18.99	$18.51	$18.60	$17.86	9,872
2021-01-12	$18.72	$19.28	$18.67	$18.85	$18.10	3,493
2021-01-11	$18.58	$18.83	$18.14	$18.53	$17.79	6,721
2021-01-08	$18.75	$18.80	$18.50	$18.54	$17.80	6,036
2021-01-07	$18.80	$18.98	$18.33	$18.75	$18.00	6,092
2021-01-06	$18.45	$19.63	$18.45	$18.55	$17.81	16,258
2021-01-05	$18.85	$19.38	$18.56	$18.66	$17.92	14,583
2021-01-04	$19.10	$19.25	$18.45	$18.73	$17.98	19,406
2020-12-31	$19.23	$19.81	$19.02	$19.10	$18.34	9,428
2020-12-30	$19.25	$19.42	$18.70	$19.22	$18.45	5,840
2020-12-29	$19.75	$19.75	$19.10	$19.22	$18.45	4,851
2020-12-28	$19.49	$19.82	$19.49	$19.75	$18.96	2,080
2020-12-24	$19.23	$19.99	$19.23	$19.40	$18.63	2,450
2020-12-23	$20.02	$20.30	$19.70	$19.70	$18.91	7,285
2020-12-22	$19.28	$20.50	$19.28	$19.71	$18.92	14,913
2020-12-21	$18.49	$19.33	$18.49	$19.22	$18.45	12,991
2020-12-18	$18.79	$19.09	$18.32	$18.70	$17.95	12,195
2020-12-17	$18.81	$18.87	$18.45	$18.62	$17.88	18,348
2020-12-16	$18.00	$18.98	$17.33	$18.57	$17.83	38,722
2020-12-15	$19.19	$19.40	$17.71	$18.07	$17.35	223,290
2020-12-14	$19.45	$19.82	$19.24	$19.26	$18.49	6,261
2020-12-11	$19.27	$19.67	$18.96	$19.16	$18.40	3,669
2020-12-10	$19.32	$19.69	$19.00	$19.30	$18.53	9,971
2020-12-09	$19.59	$19.82	$19.16	$19.40	$18.63	37,065
2020-12-08	$20.24	$20.24	$19.18	$19.33	$18.56	43,220
2020-12-07	$20.53	$20.61	$20.27	$20.27	$19.46	7,009
2020-12-04	$21.20	$21.42	$20.37	$20.51	$19.69	29,222
2020-12-03	$20.74	$21.25	$20.74	$21.00	$20.16	7,756
2020-12-02	$21.11	$21.11	$20.89	$21.09	$20.25	3,590
2020-12-01	$21.21	$21.78	$21.21	$21.44	$20.59	2,124
2020-11-30	$21.81	$21.81	$20.87	$20.89	$20.06	5,350
2020-11-27	$21.38	$21.80	$21.38	$21.67	$20.81	2,017
2020-11-25	$21.22	$21.30	$21.01	$21.15	$20.31	3,346
2020-11-24	$21.11	$22.26	$20.78	$21.13	$20.29	27,965
2020-11-23	$21.83	$21.83	$20.82	$20.98	$20.14	32,228
2020-11-20	$21.96	$22.00	$21.40	$21.83	$20.96	7,629
2020-11-19	$21.84	$21.92	$21.43	$21.70	$20.67	6,010
2020-11-18	$21.43	$21.77	$21.10	$21.48	$20.46	7,477
2020-11-17	$20.40	$21.18	$20.40	$20.88	$19.89	22,728
2020-11-16	$20.55	$20.98	$20.36	$20.45	$19.48	11,077
2020-11-13	$20.80	$21.30	$20.17	$20.32	$19.36	15,902
2020-11-12	$20.46	$21.05	$20.05	$20.08	$19.13	9,085
2020-11-11	$22.12	$22.75	$20.12	$20.55	$19.58	38,722
2020-11-10	$23.31	$24.68	$22.99	$23.60	$22.48	6,718
2020-11-09	$22.94	$23.90	$22.28	$22.99	$21.90	19,346
2020-11-06	$22.33	$22.33	$22.01	$22.18	$21.13	1,155
2020-11-05	$22.63	$22.75	$21.92	$22.14	$21.09	10,172
2020-11-04	$22.50	$22.70	$22.02	$22.20	$21.15	5,435
2020-11-03	$22.64	$22.64	$22.19	$22.19	$21.14	2,822
2020-11-02	$22.11	$22.79	$21.52	$22.28	$21.22	14,423
2020-10-30	$21.98	$22.34	$21.98	$22.12	$21.07	3,407
2020-10-29	$21.84	$22.26	$21.28	$22.05	$21.01	4,052
2020-10-28	$21.37	$21.75	$20.73	$21.34	$20.33	18,230
2020-10-27	$22.60	$22.94	$21.50	$21.77	$20.74	63,874
2020-10-26	$22.57	$22.76	$22.28	$22.54	$21.47	9,868
2020-10-23	$22.88	$23.00	$22.79	$22.80	$21.72	4,392
2020-10-22	$23.21	$23.21	$22.50	$23.07	$21.98	4,268
2020-10-21	$23.60	$23.85	$23.14	$23.21	$22.11	8,079
2020-10-20	$23.44	$23.85	$23.01	$23.56	$22.45	8,698
2020-10-19	$22.61	$23.25	$22.61	$23.25	$22.15	4,183
2020-10-16	$22.76	$23.22	$22.52	$22.52	$21.46	14,907
2020-10-15	$23.73	$23.73	$22.50	$22.64	$21.57	11,461
2020-10-14	$22.51	$23.19	$22.50	$23.19	$22.09	9,273
2020-10-13	$22.49	$22.85	$22.47	$22.85	$21.77	8,530
2020-10-12	$23.15	$23.68	$22.37	$22.41	$21.35	19,874
2020-10-09	$22.90	$23.24	$22.55	$23.24	$22.14	37,957
2020-10-08	$23.57	$23.57	$22.49	$23.00	$21.91	13,135
2020-10-07	$23.63	$23.90	$23.48	$23.64	$22.52	17,595
2020-10-06	$25.33	$25.50	$23.26	$23.80	$22.67	18,518
2020-10-05	$23.61	$24.00	$23.03	$23.60	$22.48	11,249
2020-10-02	$23.25	$24.29	$22.97	$23.48	$22.37	15,162
2020-10-01	$23.63	$23.93	$23.02	$23.63	$22.51	11,890
2020-09-30	$23.13	$23.57	$22.51	$23.05	$21.96	21,288
2020-09-29	$23.86	$23.86	$23.27	$23.38	$22.27	2,666
2020-09-28	$23.80	$24.25	$23.15	$23.15	$22.06	9,704
2020-09-25	$22.74	$24.68	$22.74	$23.37	$22.26	16,049
2020-09-24	$22.46	$23.61	$22.03	$23.11	$22.02	7,763
2020-09-23	$23.35	$24.80	$22.48	$23.04	$21.95	21,743
2020-09-22	$23.77	$25.95	$23.00	$23.70	$22.58	25,368
2020-09-21	$25.10	$25.29	$23.91	$24.38	$23.23	21,634
2020-09-18	$25.12	$25.72	$24.95	$25.22	$24.03	11,507
2020-09-17	$25.00	$25.94	$25.00	$25.57	$24.36	8,152
2020-09-16	$24.82	$25.98	$24.82	$25.27	$24.08	7,641
2020-09-15	$25.65	$25.65	$24.91	$25.63	$24.42	7,287
2020-09-14	$25.72	$25.89	$24.72	$25.09	$23.91	33,159
2020-09-11	$25.20	$26.50	$25.07	$25.72	$24.50	27,301
2020-09-10	$24.66	$25.32	$24.50	$25.19	$24.00	26,749
2020-09-09	$24.20	$24.83	$23.95	$24.76	$23.59	9,429
2020-09-08	$23.75	$24.72	$23.75	$24.32	$23.17	5,561
2020-09-04	$24.76	$24.89	$23.96	$24.01	$22.87	5,083
2020-09-03	$24.65	$25.33	$23.66	$24.98	$23.80	29,980
2020-09-02	$24.57	$25.47	$24.53	$25.47	$24.27	8,030
2020-09-01	$24.11	$25.28	$24.11	$25.15	$23.96	7,631
2020-08-31	$24.11	$25.99	$24.11	$24.85	$23.68	98,945
2020-08-28	$22.61	$25.00	$22.44	$24.11	$22.97	41,479
2020-08-27	$22.83	$23.23	$21.99	$22.33	$21.27	19,596
2020-08-26	$22.33	$22.91	$22.33	$22.55	$21.48	3,521
2020-08-25	$22.03	$22.42	$22.00	$22.16	$21.11	6,906
2020-08-24	$22.49	$22.49	$21.88	$21.89	$20.86	9,924
2020-08-21	$21.90	$22.22	$21.90	$22.14	$21.09	4,619
2020-08-20	$21.98	$22.25	$21.92	$22.25	$21.03	5,730
2020-08-19	$22.38	$22.38	$22.05	$22.37	$21.15	13,702
2020-08-18	$22.31	$22.36	$22.12	$22.20	$20.99	11,202
2020-08-17	$22.10	$22.46	$21.95	$22.04	$20.84	9,843
2020-08-14	$21.71	$22.28	$21.50	$22.10	$20.89	16,995
2020-08-13	$22.51	$22.77	$20.37	$21.86	$20.67	119,140
2020-08-12	$26.14	$26.44	$24.80	$26.20	$24.77	23,739
2020-08-11	$25.36	$26.03	$24.79	$26.03	$24.61	9,984
2020-08-10	$24.90	$26.15	$24.90	$25.54	$24.15	9,450
2020-08-07	$23.80	$24.60	$23.80	$24.55	$23.21	6,974
2020-08-06	$22.36	$23.93	$22.36	$23.93	$22.63	5,319
2020-08-05	$23.05	$23.36	$23.05	$23.26	$21.99	4,118
2020-08-04	$23.30	$23.40	$22.96	$23.29	$22.02	3,646
2020-08-03	$23.00	$23.34	$23.00	$23.27	$22.00	3,465
2020-07-31	$23.04	$23.14	$22.81	$23.13	$21.87	5,691
2020-07-30	$22.80	$23.14	$22.35	$23.13	$21.87	8,665
2020-07-29	$22.87	$23.14	$22.85	$23.10	$21.84	2,607
2020-07-28	$23.50	$23.50	$22.77	$22.77	$21.53	6,608
2020-07-27	$23.36	$23.36	$22.96	$23.20	$21.93	4,625
2020-07-24	$23.00	$23.38	$23.00	$23.25	$21.98	10,821
2020-07-23	$23.00	$23.50	$22.86	$23.12	$21.86	10,533
2020-07-22	$23.01	$23.32	$22.77	$22.88	$21.63	4,581
2020-07-21	$23.05	$23.47	$22.83	$23.22	$21.95	4,810
2020-07-20	$23.00	$23.28	$22.80	$22.80	$21.56	10,353
2020-07-17	$22.91	$23.26	$22.85	$22.91	$21.66	4,174
2020-07-16	$23.49	$23.49	$22.79	$23.03	$21.77	5,174
2020-07-15	$23.65	$23.65	$22.52	$23.26	$21.99	15,763
2020-07-14	$24.30	$24.30	$23.51	$23.51	$22.23	7,222
2020-07-13	$24.64	$25.00	$23.61	$24.31	$22.98	9,911
2020-07-10	$24.76	$25.08	$24.20	$24.35	$23.02	1,762
2020-07-09	$24.11	$25.57	$24.11	$24.89	$23.53	5,207
2020-07-08	$25.30	$25.30	$24.45	$24.95	$23.59	9,667
2020-07-07	$24.20	$24.51	$24.20	$24.22	$22.90	12,241
2020-07-06	$24.25	$24.99	$24.15	$24.16	$22.84	22,412
2020-07-02	$24.52	$24.99	$24.11	$24.11	$22.80	9,565
2020-07-01	$25.81	$26.25	$24.09	$24.50	$23.16	34,354
2020-06-30	$23.85	$26.29	$23.50	$25.70	$24.30	147,724
2020-06-29	$23.76	$23.98	$23.60	$23.88	$22.58	15,476
2020-06-26	$23.56	$24.17	$23.55	$23.88	$22.58	11,937
2020-06-25	$23.41	$24.10	$23.41	$23.76	$22.46	8,626
2020-06-24	$23.61	$23.96	$23.36	$23.79	$22.49	10,404
2020-06-23	$23.67	$24.04	$23.58	$23.85	$22.55	13,050
2020-06-22	$24.00	$24.14	$23.81	$23.81	$22.51	8,537
2020-06-19	$23.93	$24.15	$23.59	$24.15	$22.83	11,448
2020-06-18	$24.49	$24.49	$23.01	$23.46	$22.18	10,200
2020-06-17	$23.20	$24.44	$22.75	$23.24	$21.97	49,692
2020-06-16	$23.89	$24.27	$22.51	$22.56	$21.33	21,952
2020-06-15	$23.70	$24.13	$21.67	$23.65	$22.36	23,674
2020-06-12	$22.65	$24.64	$22.60	$23.65	$22.36	13,583
2020-06-11	$24.11	$24.90	$20.65	$22.51	$21.28	67,180
2020-06-10	$24.74	$24.74	$24.10	$24.56	$23.22	12,444
2020-06-09	$24.84	$25.43	$24.51	$24.80	$23.45	10,798
2020-06-08	$24.10	$25.50	$24.10	$25.40	$24.01	16,241
2020-06-05	$24.09	$24.84	$23.61	$24.01	$22.70	21,394
2020-06-04	$23.68	$24.23	$23.44	$23.80	$22.50	23,161
2020-06-03	$23.46	$23.91	$23.00	$23.25	$21.98	32,213
2020-06-02	$22.65	$24.45	$22.10	$23.20	$21.93	47,000
2020-06-01	$23.83	$23.88	$22.43	$22.65	$21.41	51,163
2020-05-29	$22.19	$23.84	$21.66	$23.46	$22.18	74,630
2020-05-28	$20.97	$22.73	$20.97	$22.19	$20.98	54,769
2020-05-27	$20.64	$21.12	$20.17	$21.12	$19.97	13,680
2020-05-26	$21.19	$21.79	$20.17	$21.02	$19.87	30,921
2020-05-22	$20.49	$21.06	$20.25	$20.84	$19.70	49,429
2020-05-21	$20.70	$20.75	$20.06	$20.06	$18.97	37,137
2020-05-20	$20.30	$21.30	$20.00	$20.48	$19.36	43,152
2020-05-19	$21.24	$21.44	$20.23	$20.60	$19.48	57,366
2020-05-18	$19.77	$23.48	$19.50	$20.78	$19.65	152,948
2020-05-15	$18.25	$19.95	$17.97	$19.50	$18.44	86,423
2020-05-14	$17.50	$18.46	$17.50	$18.40	$17.25	15,162
2020-05-13	$18.32	$18.66	$17.55	$17.56	$16.46	25,596
2020-05-12	$18.91	$18.91	$18.26	$18.27	$17.12	21,543
2020-05-11	$17.90	$18.98	$17.82	$18.60	$17.43	65,641
2020-05-08	$19.26	$19.26	$17.40	$17.54	$16.44	56,852
2020-05-07	$15.35	$16.23	$15.35	$15.93	$14.93	10,316
2020-05-06	$15.09	$15.84	$14.55	$15.16	$14.21	16,970
2020-05-05	$15.87	$17.04	$15.82	$16.39	$15.36	7,272
2020-05-04	$14.92	$15.76	$14.92	$15.76	$14.77	5,959
2020-05-01	$15.50	$15.55	$15.30	$15.42	$14.45	1,515
2020-04-30	$15.31	$15.55	$15.22	$15.37	$14.41	7,785
2020-04-29	$15.01	$15.50	$15.01	$15.50	$14.53	6,537
2020-04-28	$14.95	$15.25	$14.75	$14.75	$13.83	9,780
2020-04-27	$14.86	$14.96	$14.80	$14.92	$13.98	6,198
2020-04-24	$14.94	$14.94	$14.94	$14.94	$14.00	366
2020-04-23	$14.80	$15.45	$14.80	$15.21	$14.26	9,311
2020-04-22	$14.51	$15.22	$14.33	$14.80	$13.87	16,893
2020-04-21	$14.10	$14.30	$13.40	$14.30	$13.40	1,292
2020-04-20	$13.99	$14.40	$13.56	$13.56	$12.71	1,399
2020-04-17	$13.56	$14.07	$13.56	$14.00	$13.12	11,158
2020-04-16	$13.62	$14.19	$13.50	$13.50	$12.65	6,292
2020-04-15	$14.21	$14.21	$12.54	$14.01	$13.13	6,665
2020-04-14	$14.16	$14.49	$13.65	$14.24	$13.35	10,506
2020-04-13	$14.05	$14.28	$13.97	$14.10	$13.22	4,452
2020-04-09	$13.59	$14.50	$13.52	$14.05	$13.17	25,009
2020-04-08	$12.56	$13.77	$12.56	$13.50	$12.65	13,095
2020-04-07	$13.01	$13.48	$11.80	$12.32	$11.55	23,885
2020-04-06	$12.77	$13.44	$12.77	$12.77	$11.97	8,940
2020-04-03	$12.50	$12.50	$12.00	$12.24	$11.47	7,529
2020-04-02	$13.57	$13.57	$12.56	$12.59	$11.80	14,615
2020-04-01	$12.09	$12.79	$12.00	$12.79	$11.99	6,193
2020-03-31	$13.05	$13.13	$11.96	$12.79	$11.99	11,145
2020-03-30	$13.09	$13.90	$13.05	$13.44	$12.60	24,540
2020-03-27	$12.62	$12.95	$12.62	$12.95	$12.14	3,442
2020-03-26	$12.60	$13.05	$12.54	$12.85	$12.04	6,665
2020-03-25	$12.25	$12.75	$12.03	$12.52	$11.73	16,852
2020-03-24	$11.21	$12.56	$11.21	$12.48	$11.70	14,373
2020-03-23	$11.51	$11.91	$11.04	$11.91	$11.16	19,560
2020-03-20	$10.52	$11.99	$10.52	$11.99	$11.24	6,927
2020-03-19	$10.34	$11.48	$9.52	$11.48	$10.76	7,856
2020-03-18	$11.05	$12.25	$10.85	$10.95	$10.26	11,427
2020-03-17	$12.77	$12.77	$12.00	$12.07	$11.31	17,772
2020-03-16	$13.00	$13.11	$12.00	$12.05	$11.29	37,866
2020-03-13	$13.99	$14.47	$13.50	$13.75	$12.89	22,233
2020-03-12	$14.00	$14.04	$13.10	$13.85	$12.98	48,362
2020-03-11	$15.04	$15.05	$14.07	$14.40	$13.50	18,044
2020-03-10	$14.35	$15.05	$14.35	$15.00	$14.06	12,764
2020-03-09	$13.84	$15.00	$13.00	$14.00	$13.12	29,496
2020-03-06	$16.06	$16.06	$15.44	$15.48	$14.51	10,537
2020-03-05	$15.62	$16.33	$15.62	$16.16	$15.15	2,133
2020-03-04	$16.21	$16.99	$16.19	$16.61	$15.57	9,041
2020-03-03	$15.92	$16.40	$15.78	$16.18	$15.17	10,890
2020-03-02	$15.95	$16.20	$15.38	$15.90	$14.90	21,307
2020-02-28	$16.00	$16.36	$15.43	$15.95	$14.95	8,567
2020-02-27	$16.80	$16.88	$15.70	$16.30	$15.12	29,990
2020-02-26	$17.03	$17.39	$16.85	$16.89	$15.66	5,108
2020-02-25	$17.38	$17.78	$16.86	$16.87	$15.65	7,747
2020-02-24	$16.98	$17.49	$16.94	$17.45	$16.18	11,042
2020-02-21	$18.01	$18.29	$17.24	$17.52	$16.25	24,037
2020-02-20	$17.30	$18.01	$17.02	$18.01	$16.70	29,280
2020-02-19	$16.45	$17.57	$15.90	$17.47	$16.20	49,377
2020-02-18	$15.25	$15.94	$15.25	$15.63	$14.50	5,950
2020-02-14	$15.14	$15.25	$15.03	$15.25	$14.14	3,145
2020-02-13	$15.10	$15.25	$15.10	$15.25	$14.14	7,188
2020-02-12	$15.25	$15.25	$14.88	$15.25	$14.14	9,385
2020-02-11	$15.46	$15.46	$15.16	$15.21	$14.11	4,101
2020-02-10	$15.22	$15.50	$15.22	$15.40	$14.28	3,005
2020-02-07	$15.58	$15.74	$15.15	$15.37	$14.25	6,005
2020-02-06	$15.16	$15.68	$15.03	$15.59	$14.46	2,756
2020-02-05	$14.87	$15.60	$14.87	$15.34	$14.23	1,539
2020-02-04	$15.19	$15.62	$15.06	$15.06	$13.97	1,740
2020-02-03	$16.25	$16.25	$14.70	$15.19	$14.09	15,036
2020-01-31	$16.23	$16.25	$16.11	$16.11	$14.94	2,181
2020-01-30	$16.20	$16.40	$16.12	$16.40	$15.21	8,300
2020-01-29	$16.53	$16.53	$16.26	$16.30	$15.12	3,784
2020-01-28	$16.23	$16.66	$16.23	$16.66	$15.45	4,117
2020-01-27	$16.40	$16.40	$16.27	$16.28	$15.10	3,017
2020-01-24	$16.53	$16.67	$16.30	$16.31	$15.13	12,081
2020-01-23	$16.45	$16.45	$16.26	$16.26	$15.08	2,331
2020-01-22	$16.53	$16.54	$16.05	$16.05	$14.88	3,167
2020-01-21	$16.26	$16.52	$16.26	$16.52	$15.32	2,263
2020-01-17	$16.39	$16.47	$16.25	$16.25	$15.07	4,356
2020-01-16	$16.34	$16.53	$15.98	$16.52	$15.32	12,127
2020-01-15	$16.25	$16.56	$16.25	$16.51	$15.31	11,578
2020-01-14	$16.12	$16.25	$16.12	$16.18	$15.01	3,567
2020-01-13	$16.24	$16.25	$16.11	$16.11	$14.94	2,897
2020-01-10	$16.18	$16.25	$16.10	$16.20	$15.02	3,761
2020-01-09	$16.25	$16.25	$16.01	$16.10	$14.93	1,266
2020-01-08	$16.20	$16.20	$15.98	$16.02	$14.86	3,391
2020-01-07	$16.22	$16.22	$15.98	$16.08	$14.91	7,707
2020-01-06	$16.05	$16.18	$15.88	$16.18	$15.01	2,914
2020-01-03	$16.19	$16.25	$16.10	$16.10	$14.93	2,541
2020-01-02	$16.25	$16.25	$16.08	$16.12	$14.95	4,112
2019-12-31	$16.15	$16.24	$16.00	$16.20	$15.02	6,602
2019-12-30	$16.15	$16.15	$16.03	$16.09	$14.92	2,097
2019-12-27	$16.15	$16.15	$16.04	$16.06	$14.89	2,019
2019-12-26	$16.10	$16.15	$16.07	$16.15	$14.98	7,692
2019-12-24	$15.73	$16.10	$15.73	$16.09	$14.92	4,205
2019-12-23	$15.89	$15.99	$15.73	$15.80	$14.65	8,516
2019-12-20	$15.76	$15.99	$15.76	$15.99	$14.83	5,881
2019-12-19	$15.76	$15.98	$15.76	$15.82	$14.67	3,283
2019-12-18	$15.76	$15.80	$15.75	$15.80	$14.65	8,535
2019-12-17	$16.00	$16.00	$15.75	$15.87	$14.72	4,533
2019-12-16	$15.86	$16.10	$15.76	$15.99	$14.83	20,609
2019-12-13	$15.82	$15.84	$15.47	$15.75	$14.61	2,834
2019-12-12	$14.80	$15.90	$14.80	$15.82	$14.67	43,120
2019-12-11	$14.79	$14.79	$14.75	$14.75	$13.68	2,306
2019-12-10	$14.80	$14.80	$14.68	$14.78	$13.71	5,631
2019-12-09	$14.76	$14.79	$14.67	$14.74	$13.67	2,320
2019-12-06	$14.70	$14.75	$14.63	$14.63	$13.57	3,867
2019-12-05	$14.32	$14.72	$14.32	$14.50	$13.45	9,439
2019-12-04	$14.42	$14.50	$14.25	$14.32	$13.28	8,360
2019-12-03	$14.28	$14.50	$14.28	$14.45	$13.40	3,935
2019-12-02	$14.23	$14.42	$14.04	$14.27	$13.23	8,423
2019-11-29	$14.00	$14.44	$14.00	$14.44	$13.39	3,061
2019-11-27	$13.87	$13.88	$13.70	$13.88	$12.87	4,993
2019-11-26	$13.87	$13.87	$13.78	$13.83	$12.83	1,219
2019-11-25	$13.88	$13.88	$13.66	$13.88	$12.87	8,508
2019-11-22	$13.97	$13.97	$13.88	$13.88	$12.87	1,851
2019-11-21	$13.74	$13.97	$13.74	$13.96	$12.95	2,730
2019-11-20	$13.75	$13.95	$13.53	$13.54	$12.56	7,287
2019-11-19	$13.43	$13.89	$13.40	$13.80	$12.80	9,277
2019-11-18	$13.69	$13.69	$13.50	$13.61	$12.62	6,413
2019-11-15	$13.87	$13.87	$13.67	$13.80	$12.80	5,935
2019-11-14	$13.89	$13.98	$13.70	$13.97	$12.80	10,981
2019-11-13	$13.88	$13.94	$13.71	$13.80	$12.64	4,074
2019-11-12	$13.51	$13.84	$13.51	$13.74	$12.59	7,152
2019-11-11	$13.71	$13.75	$13.56	$13.56	$12.42	6,830
2019-11-08	$13.33	$14.10	$13.27	$13.74	$12.59	9,178
2019-11-07	$13.55	$13.59	$13.40	$13.44	$12.31	9,621
2019-11-06	$13.75	$13.75	$12.01	$13.54	$12.40	84,137
2019-11-05	$14.56	$14.75	$14.45	$14.70	$13.47	11,031
2019-11-04	$14.69	$14.69	$14.23	$14.37	$13.16	10,192
2019-11-01	$14.59	$14.66	$14.50	$14.60	$13.38	6,540
2019-10-31	$14.35	$14.53	$14.31	$14.52	$13.30	6,236
2019-10-30	$14.39	$14.44	$14.20	$14.35	$13.15	6,321
2019-10-29	$14.31	$14.59	$14.31	$14.31	$13.11	2,886
2019-10-28	$14.37	$14.56	$14.30	$14.31	$13.11	15,746
2019-10-25	$14.52	$14.52	$14.17	$14.30	$13.10	2,951
2019-10-24	$14.35	$14.58	$14.04	$14.16	$12.97	20,204
2019-10-23	$14.21	$14.50	$13.60	$14.22	$13.03	23,930
2019-10-22	$14.48	$14.63	$14.40	$14.62	$13.39	7,576
2019-10-21	$14.50	$14.59	$14.39	$14.41	$13.20	11,934
2019-10-18	$14.66	$14.66	$14.40	$14.49	$13.27	997
2019-10-17	$14.50	$14.60	$14.38	$14.40	$13.19	8,239
2019-10-16	$14.70	$14.70	$14.40	$14.40	$13.19	5,118
2019-10-15	$14.55	$14.67	$14.40	$14.57	$13.35	1,549
2019-10-14	$14.32	$14.65	$14.32	$14.42	$13.21	2,067
2019-10-11	$14.99	$14.99	$14.45	$14.45	$13.24	9,751
2019-10-10	$14.84	$14.90	$14.65	$14.76	$13.52	5,192
2019-10-09	$14.85	$14.85	$14.70	$14.70	$13.47	1,861
2019-10-08	$14.63	$14.94	$14.63	$14.94	$13.69	2,407
2019-10-07	$14.62	$14.75	$14.59	$14.75	$13.51	2,318
2019-10-04	$14.34	$14.66	$14.34	$14.65	$13.42	4,626
2019-10-03	$14.32	$14.79	$14.30	$14.60	$13.38	9,492
2019-10-02	$14.54	$14.90	$14.17	$14.17	$12.98	14,654
2019-10-01	$15.24	$15.24	$14.62	$14.71	$13.48	9,532
2019-09-30	$14.79	$15.22	$14.50	$15.03	$13.77	9,731
2019-09-27	$15.25	$15.25	$14.50	$14.50	$13.28	4,351
2019-09-26	$14.65	$15.23	$14.65	$15.12	$13.85	2,784
2019-09-25	$14.74	$15.01	$14.00	$14.92	$13.67	13,583
2019-09-24	$14.58	$14.99	$14.58	$14.81	$13.57	6,586
2019-09-23	$14.70	$14.87	$14.45	$14.87	$13.62	13,121
2019-09-20	$15.05	$15.09	$14.30	$14.69	$13.46	20,070
2019-09-19	$15.20	$15.43	$14.27	$15.30	$14.02	44,907
2019-09-18	$15.23	$15.23	$15.01	$15.01	$13.75	5,564
2019-09-17	$15.74	$15.74	$15.08	$15.33	$14.04	13,464
2019-09-16	$15.00	$16.10	$15.00	$15.70	$14.38	45,063
2019-09-13	$14.88	$15.15	$14.87	$15.08	$13.82	20,699
2019-09-12	$14.93	$14.99	$14.75	$14.87	$13.62	5,969
2019-09-11	$14.48	$14.97	$14.41	$14.94	$13.69	29,946
2019-09-10	$14.59	$14.75	$14.27	$14.43	$13.22	8,782
2019-09-09	$14.36	$14.55	$14.36	$14.49	$13.27	7,111
2019-09-06	$14.13	$14.46	$14.11	$14.20	$13.01	8,835
2019-09-05	$14.32	$14.86	$14.10	$14.10	$12.92	34,055
2019-09-04	$14.10	$14.15	$14.00	$14.10	$12.92	4,443
2019-09-03	$13.99	$14.37	$13.75	$14.30	$13.10	15,365
2019-08-30	$13.65	$13.85	$13.51	$13.85	$12.69	2,499
2019-08-29	$13.82	$14.19	$13.33	$14.00	$12.83	15,360
2019-08-28	$14.10	$14.10	$13.01	$13.55	$12.41	4,688
2019-08-27	$13.92	$14.13	$13.92	$14.00	$12.83	9,536
2019-08-26	$14.18	$14.18	$13.57	$14.14	$12.95	10,796
2019-08-23	$14.19	$14.19	$13.65	$14.04	$12.86	8,017
2019-08-22	$14.12	$14.19	$13.73	$14.19	$13.00	11,213
2019-08-21	$14.20	$14.30	$14.05	$14.12	$12.94	20,467
2019-08-20	$13.65	$14.40	$13.65	$14.10	$12.92	34,841
2019-08-19	$13.10	$13.91	$12.84	$13.53	$12.40	54,118
2019-08-16	$13.30	$13.30	$13.03	$13.11	$12.01	2,878
2019-08-15	$13.14	$13.19	$12.77	$13.19	$11.93	3,536
2019-08-14	$13.00	$13.35	$13.00	$13.27	$12.00	3,764
2019-08-13	$12.90	$13.70	$12.60	$13.27	$12.00	38,804
2019-08-12	$12.31	$12.96	$12.31	$12.95	$11.71	28,159
2019-08-09	$12.26	$12.85	$12.26	$12.50	$11.30	28,432
2019-08-08	$12.76	$12.94	$12.07	$12.32	$11.14	25,448
2019-08-07	$11.25	$11.46	$11.25	$11.30	$10.22	3,379
2019-08-06	$11.45	$11.45	$11.20	$11.28	$10.20	1,715
2019-08-05	$11.41	$11.44	$11.21	$11.42	$10.33	1,150
2019-08-02	$11.27	$11.27	$11.27	$11.27	$10.19	557
2019-08-01	$11.59	$11.67	$11.27	$11.27	$10.19	2,899
2019-07-31	$11.69	$11.69	$11.27	$11.28	$10.20	3,047
2019-07-30	$11.40	$11.65	$11.30	$11.42	$10.33	4,746
2019-07-29	$11.41	$11.41	$11.35	$11.35	$10.26	3,215
2019-07-26	$11.41	$11.42	$11.36	$11.36	$10.27	1,297
2019-07-25	$11.15	$11.37	$11.15	$11.32	$10.24	2,004
2019-07-24	$11.22	$11.35	$11.22	$11.25	$10.17	828
2019-07-23	$11.53	$11.53	$11.40	$11.44	$10.35	1,662
2019-07-22	$11.30	$11.48	$11.30	$11.34	$10.26	1,351
2019-07-19	$11.28	$11.28	$11.19	$11.23	$10.16	2,083
2019-07-18	$11.25	$11.25	$11.20	$11.20	$10.13	254
2019-07-17	$11.15	$11.23	$11.15	$11.17	$10.10	1,688
2019-07-16	$11.35	$11.38	$11.20	$11.20	$10.13	4,921
2019-07-15	$11.24	$11.39	$11.18	$11.31	$10.22	5,819
2019-07-12	$11.34	$11.36	$11.21	$11.21	$10.14	2,248
2019-07-11	$11.49	$11.49	$11.49	$11.49	$10.39	292
2019-07-10	$11.35	$11.44	$11.20	$11.35	$10.26	3,752
2019-07-09	$11.36	$11.45	$11.36	$11.45	$10.36	1,152
2019-07-08	$11.47	$11.47	$11.36	$11.36	$10.27	1,119
2019-07-05	$11.21	$11.21	$11.21	$11.21	$10.14	109
2019-07-03	$11.11	$11.21	$11.11	$11.21	$10.14	3,157
2019-07-02	$11.29	$11.29	$11.16	$11.16	$10.09	1,190
2019-07-01	$11.30	$11.49	$11.29	$11.29	$10.21	1,664
2019-06-28	$11.24	$11.48	$11.09	$11.29	$10.21	7,867
2019-06-27	$11.47	$11.47	$11.37	$11.37	$10.28	273
2019-06-26	$11.29	$11.29	$11.29	$11.29	$10.21	439
2019-06-25	$11.22	$11.42	$11.22	$11.42	$10.33	830
2019-06-24	$11.23	$11.46	$11.21	$11.23	$10.16	3,714
2019-06-21	$11.20	$11.33	$11.20	$11.23	$10.16	2,491
2019-06-20	$11.34	$11.68	$11.34	$11.43	$10.34	1,070
2019-06-19	$11.50	$11.50	$11.40	$11.40	$10.31	683
2019-06-18	$11.79	$11.79	$11.30	$11.50	$10.40	2,140
2019-06-17	$11.51	$11.51	$11.51	$11.51	$10.41	347
2019-06-14	$11.55	$11.55	$11.51	$11.51	$10.41	820
2019-06-13	$11.70	$11.70	$11.34	$11.59	$10.48	959
2019-06-12	$11.27	$11.78	$11.27	$11.69	$10.57	562
2019-06-11	$11.35	$11.80	$11.20	$11.50	$10.40	990
2019-06-10	$11.38	$11.53	$11.38	$11.38	$10.29	1,379
2019-06-07	$11.15	$11.24	$11.09	$11.24	$10.17	15,936
2019-06-06	$11.27	$11.36	$11.03	$11.23	$10.16	9,093
2019-06-05	$11.47	$11.47	$11.40	$11.40	$10.31	1,761
2019-06-04	$11.57	$11.57	$11.52	$11.52	$10.42	1,967
2019-06-03	$11.57	$11.60	$11.28	$11.59	$10.48	3,867
2019-05-31	$11.50	$11.64	$10.98	$11.61	$10.50	5,159
2019-05-30	$11.85	$11.87	$11.85	$11.85	$10.72	1,420
2019-05-29	$11.89	$11.89	$11.69	$11.81	$10.68	4,854
2019-05-28	$11.91	$11.97	$11.88	$11.88	$10.74	3,937
2019-05-24	$11.97	$11.97	$11.87	$11.97	$10.83	4,368
2019-05-23	$11.98	$11.98	$11.82	$11.88	$10.74	3,907
2019-05-22	$11.88	$11.97	$11.83	$11.97	$10.83	5,564
2019-05-21	$11.87	$12.01	$11.74	$11.74	$10.62	2,752
2019-05-20	$11.77	$11.91	$11.74	$11.91	$10.77	6,229
2019-05-17	$12.05	$12.06	$11.82	$12.06	$10.91	1,398
2019-05-16	$11.95	$12.24	$11.85	$12.23	$10.91	12,092
2019-05-15	$12.20	$12.20	$11.95	$12.02	$10.72	3,058
2019-05-14	$12.15	$12.20	$12.01	$12.06	$10.76	6,477
2019-05-13	$12.25	$12.30	$11.96	$12.23	$10.91	5,971
2019-05-10	$12.34	$12.42	$12.25	$12.31	$10.98	727
2019-05-09	$12.74	$12.74	$12.49	$12.51	$11.16	13,713
2019-05-08	$12.74	$13.00	$12.66	$12.74	$11.36	12,191
2019-05-07	$12.43	$12.60	$12.28	$12.60	$11.24	11,481
2019-05-06	$12.32	$12.52	$12.20	$12.22	$10.90	19,686
2019-05-03	$12.02	$12.07	$11.97	$12.07	$10.76	10,364
2019-05-02	$11.97	$12.02	$11.93	$11.99	$10.69	7,147
2019-05-01	$11.99	$12.04	$11.92	$12.00	$10.70	2,765
2019-04-30	$11.94	$11.98	$11.83	$11.84	$10.56	7,020
2019-04-29	$11.86	$12.05	$11.80	$12.00	$10.70	5,792
2019-04-26	$11.55	$11.75	$11.55	$11.75	$10.48	2,981
2019-04-25	$11.90	$11.94	$11.58	$11.58	$10.33	2,239
2019-04-24	$12.01	$12.06	$11.87	$11.87	$10.59	4,229
2019-04-23	$12.00	$12.04	$11.88	$11.95	$10.66	2,578
2019-04-22	$12.05	$12.08	$11.81	$11.95	$10.66	15,092
2019-04-18	$11.81	$12.01	$11.61	$11.98	$10.68	4,386
2019-04-17	$12.24	$12.24	$11.85	$11.90	$10.61	6,909
2019-04-16	$11.94	$12.13	$11.94	$12.13	$10.81	4,380
2019-04-15	$12.15	$12.15	$12.00	$12.05	$10.75	13,291
2019-04-12	$12.07	$12.12	$12.06	$12.06	$10.76	1,271
2019-04-11	$12.07	$12.22	$12.00	$12.09	$10.78	9,400
2019-04-10	$11.75	$12.24	$11.54	$12.24	$10.92	2,490
2019-04-09	$11.81	$12.10	$11.63	$11.63	$10.37	5,451
2019-04-08	$11.48	$11.98	$11.40	$11.98	$10.68	7,582
2019-04-05	$11.46	$11.46	$11.27	$11.40	$10.17	802
2019-04-04	$11.18	$11.50	$11.05	$11.27	$10.05	8,849
2019-04-03	$11.21	$11.29	$11.05	$11.06	$9.86	9,472
2019-04-02	$11.05	$11.19	$11.03	$11.19	$9.98	11,414
2019-04-01	$11.18	$11.20	$11.05	$11.11	$9.91	10,762
2019-03-29	$11.31	$11.35	$11.15	$11.15	$9.94	13,185
2019-03-28	$11.25	$11.39	$11.25	$11.33	$10.10	9,940
2019-03-27	$11.27	$11.32	$11.25	$11.32	$10.10	2,966
2019-03-26	$11.26	$11.36	$11.26	$11.32	$10.10	3,537
2019-03-25	$11.25	$11.40	$11.25	$11.40	$10.17	3,120
2019-03-22	$11.47	$11.47	$11.30	$11.30	$10.08	1,656
2019-03-21	$11.40	$11.49	$11.35	$11.35	$10.12	3,401
2019-03-20	$11.62	$11.68	$11.54	$11.56	$10.31	1,698
2019-03-19	$11.41	$11.61	$11.41	$11.61	$10.35	1,929
2019-03-18	$11.52	$11.52	$11.40	$11.40	$10.17	3,170
2019-03-15	$11.46	$11.77	$11.26	$11.36	$10.13	9,492
2019-03-14	$11.92	$12.00	$11.45	$11.64	$10.38	5,591
2019-03-13	$12.00	$12.00	$11.70	$11.82	$10.54	4,457
2019-03-12	$11.64	$11.88	$11.64	$11.88	$10.59	1,244
2019-03-11	$11.75	$11.85	$11.42	$11.85	$10.57	3,961
2019-03-08	$11.96	$11.96	$11.44	$11.44	$10.20	1,700
2019-03-07	$11.62	$11.71	$11.58	$11.58	$10.33	943
2019-03-06	$12.24	$12.24	$11.67	$11.67	$10.41	2,096
2019-03-05	$12.15	$12.20	$11.90	$12.02	$10.57	5,854
2019-03-04	$11.77	$12.69	$11.76	$12.16	$10.69	6,911
2019-03-01	$12.40	$12.55	$11.76	$11.76	$10.34	8,736
2019-02-28	$12.15	$12.36	$12.00	$12.31	$10.82	13,316
2019-02-27	$11.96	$12.14	$11.96	$12.00	$10.55	1,409
2019-02-26	$12.06	$12.45	$11.48	$11.80	$10.37	32,121
2019-02-25	$10.62	$11.88	$10.62	$11.66	$10.25	7,679
2019-02-22	$10.62	$10.77	$10.62	$10.62	$9.34	7,414
2019-02-21	$10.60	$10.63	$10.60	$10.62	$9.34	4,320
2019-02-20	$10.55	$10.70	$10.55	$10.70	$9.41	10,636
2019-02-19	$10.45	$10.67	$10.45	$10.67	$9.38	3,779
2019-02-15	$10.55	$10.65	$10.45	$10.45	$9.19	591
2019-02-14	$10.55	$10.55	$10.43	$10.43	$9.17	831
2019-02-13	$10.48	$10.69	$10.48	$10.55	$9.27	1,635
2019-02-12	$10.59	$10.72	$10.58	$10.59	$9.31	1,574
2019-02-11	$10.54	$10.59	$10.40	$10.40	$9.14	1,196
2019-02-08	$10.25	$10.65	$10.25	$10.65	$9.36	2,977
2019-02-07	$10.52	$10.60	$10.40	$10.55	$9.27	4,127
2019-02-06	$10.60	$10.60	$10.60	$10.60	$9.32	215
2019-02-05	$10.49	$10.90	$10.49	$10.60	$9.32	787
2019-02-04	$10.70	$10.70	$10.60	$10.60	$9.32	926
2019-02-01	$10.47	$10.73	$10.45	$10.73	$9.43	2,750
2019-01-31	$10.52	$10.55	$10.52	$10.54	$9.26	472
2019-01-30	$10.53	$10.54	$10.53	$10.54	$9.26	1,056
2019-01-29	$10.70	$10.70	$10.70	$10.70	$9.41	31
2019-01-28	$10.70	$10.70	$10.70	$10.70	$9.41	190
2019-01-25	$10.75	$10.75	$10.75	$10.75	$9.45	198
2019-01-24	$10.28	$11.51	$10.28	$10.46	$9.19	13,865
2019-01-23	$10.41	$10.41	$10.41	$10.41	$9.15	170
2019-01-22	$10.40	$10.40	$10.40	$10.40	$9.14	528
2019-01-18	$10.55	$10.55	$10.55	$10.55	$9.27	434
2019-01-17	$10.03	$10.50	$10.03	$10.32	$9.07	1,116
2019-01-16	$10.52	$10.52	$10.48	$10.49	$9.22	720
2019-01-15	$10.28	$10.28	$10.28	$10.28	$9.04	314
2019-01-14	$10.31	$10.31	$10.31	$10.31	$9.06	1,263
2019-01-11	$10.29	$10.29	$10.29	$10.29	$9.05	519
2019-01-10	$10.63	$10.67	$10.63	$10.67	$9.38	541
2019-01-09	$10.75	$10.80	$9.85	$10.44	$9.18	15,949
2019-01-08	$10.31	$10.55	$10.31	$10.31	$9.06	2,622
2019-01-07	$10.20	$10.32	$10.20	$10.25	$9.01	3,651
2019-01-04	$10.41	$10.67	$10.20	$10.20	$8.97	3,863
2019-01-03	$10.06	$10.80	$10.00	$10.49	$9.22	4,644
2019-01-02	$9.95	$10.13	$9.86	$10.13	$8.90	7,103
2018-12-31	$9.92	$10.09	$9.92	$10.00	$8.79	2,489
2018-12-28	$9.71	$9.91	$9.71	$9.77	$8.59	4,322
2018-12-27	$9.65	$9.90	$9.61	$9.81	$8.62	11,356
2018-12-26	$9.96	$9.96	$9.63	$9.84	$8.65	8,778
2018-12-24	$9.75	$10.00	$9.60	$9.76	$8.58	6,454
2018-12-21	$10.20	$10.20	$9.90	$9.90	$8.70	3,231
2018-12-20	$10.17	$10.27	$10.02	$10.17	$8.94	7,386
2018-12-19	$10.02	$10.23	$10.02	$10.17	$8.94	2,770
2018-12-18	$10.52	$10.54	$10.02	$10.02	$8.81	16,843
2018-12-17	$10.76	$10.91	$10.46	$10.52	$9.25	14,086
2018-12-14	$11.09	$11.09	$10.76	$10.78	$9.48	9,996
2018-12-13	$11.10	$11.20	$11.10	$11.11	$9.77	2,426
2018-12-12	$11.25	$11.25	$11.15	$11.15	$9.80	600
2018-12-11	$11.15	$11.15	$11.15	$11.15	$9.80	475
2018-12-10	$11.16	$11.25	$11.16	$11.16	$9.81	5,359
2018-12-07	$11.16	$11.22	$11.13	$11.15	$9.80	6,800
2018-12-06	$11.16	$11.16	$11.16	$11.16	$9.81	272
2018-12-04	$11.16	$11.25	$11.16	$11.21	$9.85	4,995
2018-12-03	$11.50	$11.51	$11.38	$11.51	$10.12	2,801
2018-11-30	$11.59	$11.73	$11.35	$11.35	$9.98	2,884
2018-11-29	$11.51	$11.68	$11.45	$11.51	$10.12	7,376
2018-11-28	$11.55	$11.85	$11.32	$11.32	$9.95	3,983
2018-11-27	$11.56	$11.65	$11.56	$11.58	$10.18	2,553
2018-11-26	$11.50	$11.69	$11.50	$11.69	$10.28	3,722
2018-11-23	$11.60	$11.93	$11.25	$11.91	$10.47	1,236
2018-11-21	$11.52	$12.19	$11.32	$11.73	$10.31	1,691
2018-11-20	$11.20	$11.54	$11.19	$11.35	$9.98	8,499
2018-11-19	$11.58	$11.58	$11.25	$11.40	$10.02	2,544
2018-11-16	$11.93	$11.93	$11.45	$11.46	$10.07	7,358
2018-11-15	$11.76	$11.78	$11.75	$11.75	$10.33	3,245
2018-11-14	$11.80	$11.90	$11.70	$11.79	$10.36	7,884
2018-11-13	$12.00	$12.00	$11.95	$11.95	$10.50	1,658
2018-11-12	$12.31	$12.35	$11.83	$12.22	$10.74	11,753
2018-11-09	$12.50	$12.78	$12.47	$12.47	$10.96	895
2018-11-08	$13.07	$13.07	$12.62	$12.84	$11.13	2,664
2018-11-07	$12.85	$12.89	$12.81	$12.89	$11.18	2,023
2018-11-06	$12.53	$13.06	$12.53	$13.00	$11.27	1,396
2018-11-05	$12.44	$12.44	$12.44	$12.44	$10.79	410
2018-11-02	$12.37	$12.54	$12.37	$12.54	$10.87	605
2018-11-01	$12.49	$12.68	$12.35	$12.68	$11.00	2,157
2018-10-31	$12.50	$12.50	$12.50	$12.50	$10.84	330
2018-10-30	$12.57	$12.60	$12.23	$12.35	$10.71	1,813
2018-10-29	$12.27	$12.53	$12.27	$12.53	$10.87	1,088
2018-10-26	$12.31	$12.70	$12.26	$12.70	$11.01	1,016
2018-10-25	$13.04	$13.04	$12.72	$12.72	$11.03	399
2018-10-24	$12.42	$12.57	$12.42	$12.57	$10.90	710
2018-10-23	$12.47	$12.81	$12.33	$12.78	$11.08	1,686
2018-10-22	$13.00	$13.00	$12.55	$12.55	$10.88	863
2018-10-19	$13.00	$13.00	$13.00	$13.00	$11.27	468
2018-10-18	$13.04	$13.06	$12.98	$13.01	$11.28	918
2018-10-17	$13.07	$13.07	$13.07	$13.07	$11.33	102
2018-10-16	$12.51	$13.08	$12.40	$13.07	$11.33	8,538
2018-10-15	$12.76	$12.76	$12.51	$12.51	$10.85	1,348
2018-10-12	$12.90	$12.90	$12.80	$12.80	$11.10	2,543
2018-10-11	$12.83	$13.17	$12.83	$12.90	$11.19	1,669
2018-10-10	$12.96	$12.96	$12.77	$12.90	$11.19	1,769
2018-10-09	$13.00	$13.17	$13.00	$13.03	$11.30	963
2018-10-08	$12.96	$13.02	$12.31	$13.00	$11.27	8,560
2018-10-05	$12.78	$13.18	$12.78	$13.18	$11.43	2,595
2018-10-04	$12.85	$13.20	$12.36	$13.17	$11.42	4,574
2018-10-03	$12.97	$13.24	$12.90	$13.23	$11.47	2,480
2018-10-02	$12.97	$12.99	$12.60	$12.88	$11.17	3,309
2018-10-01	$12.66	$12.73	$12.66	$12.73	$11.04	3,196
2018-09-28	$12.80	$12.90	$12.50	$12.90	$11.19	4,078
2018-09-27	$12.54	$12.60	$12.45	$12.60	$10.93	3,296
2018-09-26	$12.50	$12.55	$12.25	$12.55	$10.88	23,946
2018-09-25	$12.20	$12.98	$12.20	$12.98	$11.26	1,050
2018-09-24	$11.75	$12.25	$11.75	$12.20	$10.58	9,007
2018-09-21	$12.00	$12.20	$11.90	$12.20	$10.58	11,478
2018-09-20	$12.05	$12.20	$12.05	$12.10	$10.49	12,844
2018-09-19	$12.00	$12.15	$12.00	$12.15	$10.54	6,879
2018-09-18	$11.95	$12.05	$11.65	$12.05	$10.45	7,057
2018-09-17	$11.50	$12.00	$11.50	$11.85	$10.28	12,200
2018-09-14	$12.05	$12.27	$11.65	$11.65	$10.10	2,052
2018-09-13	$12.05	$12.25	$12.00	$12.25	$10.62	6,640
2018-09-12	$12.25	$12.30	$12.00	$12.25	$10.62	7,513
2018-09-11	$12.00	$12.50	$11.95	$12.45	$10.80	7,991
2018-09-10	$12.24	$12.57	$12.00	$12.20	$10.58	1,870
2018-09-07	$12.00	$12.05	$11.99	$12.00	$10.41	4,825
2018-09-06	$11.85	$12.05	$11.61	$12.05	$10.45	13,664
2018-09-05	$11.85	$12.00	$11.80	$12.00	$10.41	5,913
2018-09-04	$12.00	$12.05	$11.95	$11.95	$10.36	1,452
2018-08-31	$12.05	$12.10	$12.00	$12.00	$10.41	4,725
2018-08-30	$12.00	$12.05	$12.00	$12.03	$10.43	3,516
2018-08-29	$12.01	$12.05	$11.98	$12.00	$10.41	3,439
2018-08-28	$12.05	$12.05	$11.98	$12.00	$10.41	4,559
2018-08-27	$11.90	$12.15	$11.85	$12.00	$10.41	12,973
2018-08-24	$11.65	$11.78	$11.61	$11.75	$10.19	5,868
2018-08-23	$11.60	$11.70	$11.50	$11.70	$10.15	5,602
2018-08-22	$11.30	$11.80	$11.25	$11.40	$9.89	27,745
2018-08-21	$11.25	$11.65	$11.19	$11.20	$9.71	8,045
2018-08-20	$11.35	$11.35	$11.20	$11.25	$9.76	17,262
2018-08-17	$11.50	$11.56	$11.25	$11.25	$9.76	24,071
2018-08-16	$11.65	$11.80	$11.60	$11.60	$10.06	5,517
2018-08-15	$11.69	$11.75	$11.66	$11.67	$10.12	5,876
2018-08-14	$12.35	$12.35	$11.90	$11.90	$10.32	36,571
2018-08-13	$12.40	$12.40	$12.10	$12.10	$10.49	10,709
2018-08-10	$12.45	$12.60	$12.30	$12.40	$10.75	8,571
2018-08-09	$12.55	$12.60	$12.55	$12.60	$10.93	3,983
2018-08-08	$12.70	$12.75	$12.55	$12.60	$10.93	5,552
2018-08-07	$13.15	$13.15	$12.69	$12.85	$11.14	22,077
2018-08-06	$13.55	$13.80	$13.51	$13.72	$11.74	1,746
2018-08-03	$13.65	$13.65	$13.54	$13.55	$11.60	3,177
2018-08-02	$13.50	$14.00	$13.42	$13.60	$11.64	4,365
2018-08-01	$13.50	$13.75	$13.20	$13.45	$11.51	23,680
2018-07-31	$13.75	$13.75	$13.50	$13.50	$11.55	2,045
2018-07-30	$13.50	$13.85	$13.50	$13.75	$11.77	1,932
2018-07-27	$13.97	$14.05	$13.85	$13.85	$11.85	409
2018-07-26	$13.65	$14.00	$13.65	$14.00	$11.98	2,138
2018-07-25	$13.55	$13.55	$13.55	$13.55	$11.60	291
2018-07-24	$13.90	$13.90	$13.65	$13.65	$11.68	13,193
2018-07-23	$14.10	$14.10	$13.95	$13.95	$11.94	3,646
2018-07-20	$14.20	$14.25	$13.95	$13.95	$11.94	1,521
2018-07-19	$14.15	$14.25	$14.00	$14.00	$11.98	2,209
2018-07-18	$14.18	$14.25	$14.10	$14.18	$12.14	3,134
2018-07-17	$14.25	$14.25	$14.15	$14.25	$12.20	5,538
2018-07-16	$14.25	$14.25	$14.10	$14.15	$12.11	5,730
2018-07-13	$14.15	$14.25	$14.15	$14.25	$12.20	3,612
2018-07-12	$14.10	$14.25	$14.10	$14.10	$12.07	3,837
2018-07-11	$14.25	$14.25	$14.05	$14.05	$12.03	1,959
2018-07-10	$14.19	$14.20	$14.00	$14.00	$11.98	8,094
2018-07-09	$14.20	$14.20	$14.10	$14.20	$12.15	3,066
2018-07-06	$14.20	$14.20	$14.10	$14.10	$12.07	246
2018-07-05	$13.75	$14.20	$13.75	$14.10	$12.07	3,684
2018-07-03	$14.35	$14.35	$14.15	$14.15	$12.11	10,773
2018-07-02	$14.25	$14.43	$13.75	$13.95	$11.94	15,323
2018-06-29	$14.15	$14.19	$14.00	$14.05	$12.03	2,124
2018-06-28	$14.20	$14.20	$14.00	$14.05	$12.03	20,536
2018-06-27	$14.23	$14.25	$14.15	$14.15	$12.11	2,840
2018-06-26	$14.25	$14.35	$14.15	$14.20	$12.15	7,599
2018-06-25	$14.25	$14.55	$14.10	$14.45	$12.37	10,723
2018-06-22	$14.08	$14.35	$14.08	$14.25	$12.20	19,980
2018-06-21	$14.10	$14.15	$13.90	$14.06	$12.03	18,833
2018-06-20	$14.20	$14.20	$13.90	$14.20	$12.15	22,947
2018-06-19	$14.05	$14.25	$14.00	$14.00	$11.98	8,588
2018-06-18	$14.00	$14.20	$13.95	$14.05	$12.03	5,892
2018-06-15	$14.00	$14.12	$14.00	$14.00	$11.98	22,989
2018-06-14	$14.15	$14.15	$13.95	$14.10	$12.07	4,833
2018-06-13	$14.00	$14.11	$13.85	$14.00	$11.98	1,395
2018-06-12	$14.15	$14.16	$14.10	$14.10	$12.07	3,238
2018-06-11	$14.05	$14.18	$14.00	$14.15	$12.11	8,376
2018-06-08	$14.10	$14.15	$13.95	$13.95	$11.94	7,099
2018-06-07	$13.95	$13.95	$13.95	$13.95	$11.94	368
2018-06-06	$14.25	$14.25	$13.95	$13.95	$11.94	3,442
2018-06-05	$14.10	$14.25	$14.10	$14.25	$12.20	1,919
2018-06-04	$14.05	$14.25	$14.05	$14.25	$12.20	2,782
2018-06-01	$14.00	$14.25	$14.00	$14.15	$12.11	2,526
2018-05-31	$13.90	$14.25	$13.90	$14.13	$12.09	4,902
2018-05-30	$14.07	$14.20	$13.95	$14.10	$12.07	2,774
2018-05-29	$13.90	$13.90	$13.85	$13.85	$11.85	999
2018-05-25	$13.72	$13.72	$13.72	$13.72	$11.74	401
2018-05-24	$13.30	$14.10	$13.30	$13.75	$11.77	10,080
2018-05-23	$13.75	$13.75	$13.35	$13.45	$11.51	8,263
2018-05-22	$14.21	$14.35	$14.20	$14.20	$12.15	33,139
2018-05-21	$14.30	$14.30	$14.00	$14.30	$12.24	6,572
2018-05-18	$14.15	$14.40	$14.15	$14.30	$12.24	3,714
2018-05-17	$14.15	$14.40	$14.15	$14.15	$12.11	7,781
2018-05-16	$14.00	$14.05	$13.85	$14.05	$12.03	2,669
2018-05-15	$14.00	$14.00	$13.90	$14.00	$11.98	5,801
2018-05-14	$14.00	$14.10	$13.58	$14.00	$11.98	19,062
2018-05-11	$14.25	$14.37	$14.00	$14.37	$12.30	4,359
2018-05-10	$14.20	$14.40	$14.20	$14.40	$12.18	5,792
2018-05-09	$14.20	$14.25	$14.00	$14.25	$12.05	5,223
2018-05-08	$13.90	$14.25	$13.75	$14.25	$12.05	3,429
2018-05-07	$14.45	$14.45	$14.20	$14.40	$12.18	5,294
2018-05-04	$14.00	$14.26	$14.00	$14.20	$12.01	7,587
2018-05-03	$13.75	$13.80	$13.60	$13.60	$11.50	6,242
2018-05-02	$13.75	$13.85	$13.75	$13.80	$11.67	6,050
2018-05-01	$13.80	$13.80	$13.80	$13.80	$11.67	259
2018-04-30	$13.80	$13.80	$13.80	$13.80	$11.67	500
2018-04-27	$13.50	$13.77	$13.50	$13.70	$11.59	3,181
2018-04-26	$13.25	$13.50	$13.25	$13.40	$11.33	943
2018-04-25	$13.06	$13.45	$13.06	$13.45	$11.38	671
2018-04-24	$13.30	$13.45	$13.30	$13.45	$11.38	2,566
2018-04-23	$12.95	$13.25	$12.95	$13.25	$11.21	421
2018-04-20	$12.95	$13.28	$12.90	$13.02	$11.01	1,886
2018-04-19	$12.95	$13.40	$12.95	$13.20	$11.17	1,000
2018-04-18	$12.95	$12.95	$12.95	$12.95	$10.95	244
2018-04-17	$13.17	$13.47	$13.17	$13.38	$11.32	2,681
2018-04-16	$13.45	$13.50	$12.80	$13.40	$11.33	6,638
2018-04-13	$13.35	$13.35	$13.35	$13.35	$11.29	364
2018-04-12	$13.35	$13.35	$13.35	$13.35	$11.29	200
2018-04-11	$13.47	$13.47	$13.40	$13.40	$11.33	680
2018-04-10	$12.95	$13.05	$12.95	$13.05	$11.04	633
2018-04-09	$12.90	$13.21	$12.80	$12.86	$10.88	1,436
2018-04-06	$12.95	$13.00	$12.95	$13.00	$11.00	1,231
2018-04-05	$12.90	$13.10	$12.80	$12.80	$10.83	3,414
2018-04-04	$13.05	$13.20	$13.05	$13.10	$11.08	2,368
2018-04-03	$13.00	$13.20	$13.00	$13.00	$11.00	2,700
2018-04-02	$13.10	$13.10	$12.85	$12.85	$10.87	753
2018-03-29	$12.95	$13.03	$12.95	$13.03	$11.02	3,048
2018-03-28	$13.20	$13.20	$12.95	$13.00	$11.00	1,690
2018-03-27	$13.26	$13.26	$13.10	$13.15	$11.12	2,472
2018-03-26	$13.45	$13.45	$13.20	$13.20	$11.17	12,356
2018-03-23	$14.10	$14.10	$13.60	$13.95	$11.80	4,028
2018-03-22	$14.10	$14.10	$14.10	$14.10	$11.93	141
2018-03-21	$14.00	$14.40	$13.75	$14.00	$11.84	7,110
2018-03-20	$14.01	$14.01	$13.86	$13.86	$11.72	13,633
2018-03-19	$13.80	$14.40	$13.70	$13.90	$11.76	8,413
2018-03-16	$14.10	$14.57	$14.10	$14.10	$11.93	6,922
2018-03-15	$14.75	$15.15	$14.35	$14.35	$12.14	2,808
2018-03-14	$14.80	$14.85	$14.30	$14.85	$12.56	4,450
2018-03-13	$15.00	$15.08	$14.60	$14.95	$12.65	7,046
2018-03-12	$15.00	$15.08	$14.60	$15.05	$12.73	10,505
2018-03-09	$14.35	$14.90	$14.23	$14.85	$12.56	44,775
2018-03-08	$13.95	$14.50	$13.95	$14.50	$12.27	2,861
2018-03-07	$14.10	$14.20	$13.85	$13.85	$11.72	4,821
2018-03-06	$14.20	$14.20	$13.85	$14.10	$11.93	1,785
2018-03-05	$14.10	$14.45	$14.10	$14.25	$12.05	7,440
2018-03-02	$14.32	$14.32	$14.15	$14.20	$12.01	4,983
2018-03-01	$14.10	$14.45	$13.80	$14.35	$11.99	4,396
2018-02-28	$13.00	$14.10	$12.85	$14.10	$11.79	19,412
2018-02-27	$12.95	$13.70	$12.90	$13.22	$11.05	4,277
2018-02-26	$12.75	$12.80	$12.60	$12.80	$10.70	4,652
2018-02-23	$12.93	$12.93	$12.75	$12.81	$10.71	7,221
2018-02-22	$12.95	$12.95	$12.85	$12.95	$10.82	2,016
2018-02-21	$13.00	$13.00	$12.95	$12.98	$10.85	6,789
2018-02-20	$13.10	$13.10	$12.95	$12.95	$10.82	11,151
2018-02-16	$13.00	$13.10	$13.00	$13.05	$10.91	9,810
2018-02-15	$13.00	$13.20	$12.98	$13.15	$10.99	13,310
2018-02-14	$12.97	$13.08	$12.97	$13.05	$10.91	12,915
2018-02-13	$13.00	$13.05	$12.75	$12.95	$10.82	14,556
2018-02-12	$13.10	$13.20	$13.05	$13.05	$10.91	6,677
2018-02-09	$13.50	$13.67	$13.05	$13.20	$11.03	5,346
2018-02-08	$13.60	$13.62	$13.50	$13.50	$11.28	3,773
2018-02-07	$13.85	$13.86	$13.60	$13.60	$11.37	2,335
2018-02-06	$14.30	$14.30	$13.80	$13.95	$11.66	5,764
2018-02-05	$14.00	$14.30	$14.00	$14.30	$11.95	3,442
2018-02-02	$14.35	$14.50	$14.10	$14.10	$11.79	6,583
2018-02-01	$14.40	$14.90	$14.30	$14.55	$12.16	12,845
2018-01-31	$14.60	$14.65	$14.40	$14.55	$12.16	4,615
2018-01-30	$14.85	$14.85	$14.20	$14.45	$12.08	3,008
2018-01-29	$14.63	$14.63	$14.30	$14.33	$11.98	3,855
2018-01-26	$14.91	$14.91	$14.50	$14.55	$12.16	11,455
2018-01-25	$14.75	$14.80	$14.70	$14.75	$12.33	4,224
2018-01-24	$14.80	$14.90	$14.80	$14.80	$12.37	2,028
2018-01-23	$15.30	$15.49	$14.70	$14.75	$12.33	8,316
2018-01-22	$14.60	$14.80	$14.60	$14.75	$12.33	10,862
2018-01-19	$14.60	$15.25	$14.51	$14.73	$12.31	34,701
2018-01-18	$14.90	$14.95	$14.65	$14.75	$12.33	7,133
2018-01-17	$15.00	$15.20	$14.75	$14.75	$12.33	14,404
2018-01-16	$15.45	$15.45	$14.65	$15.00	$12.54	11,725
2018-01-12	$15.45	$15.90	$15.05	$15.10	$12.62	23,424
2018-01-11	$15.85	$15.85	$15.30	$15.35	$12.83	6,364
2018-01-10	$15.35	$16.00	$15.25	$15.70	$13.12	6,838
2018-01-09	$16.10	$16.10	$15.65	$15.67	$13.10	3,644
2018-01-08	$16.15	$16.70	$16.00	$16.00	$13.37	75,677
2018-01-05	$16.30	$16.35	$16.00	$16.00	$13.37	5,568
2018-01-04	$16.50	$16.65	$15.35	$16.25	$13.58	14,201
2018-01-03	$16.70	$16.75	$16.18	$16.70	$13.96	9,496
2018-01-02	$16.70	$16.90	$16.25	$16.75	$14.00	14,924
2017-12-29	$16.90	$16.90	$16.15	$16.70	$13.96	5,522
2017-12-28	$16.90	$17.15	$16.90	$17.10	$14.29	7,569
2017-12-27	$17.20	$17.25	$16.80	$16.90	$14.13	11,953
2017-12-26	$17.10	$17.18	$16.75	$17.10	$14.29	7,365
2017-12-22	$16.10	$17.10	$15.95	$17.10	$14.29	54,636
2017-12-21	$16.10	$16.19	$16.10	$16.15	$13.50	1,014
2017-12-20	$16.32	$16.35	$15.98	$16.25	$13.58	16,743
2017-12-19	$16.15	$16.45	$16.15	$16.40	$13.71	6,941
2017-12-18	$16.15	$16.35	$15.55	$16.15	$13.50	13,642
2017-12-15	$16.40	$16.55	$16.15	$16.50	$13.79	6,557
2017-12-14	$16.00	$16.45	$16.00	$16.40	$13.71	7,054
2017-12-13	$15.70	$16.00	$15.70	$16.00	$13.37	8,510
2017-12-12	$15.60	$16.09	$15.60	$15.95	$13.33	7,120
2017-12-11	$15.60	$15.80	$15.55	$15.65	$13.08	9,639
2017-12-08	$15.55	$15.65	$15.35	$15.55	$13.00	2,598
2017-12-07	$15.60	$15.70	$15.50	$15.55	$13.00	6,939
2017-12-06	$15.75	$15.75	$15.50	$15.65	$13.08	6,348
2017-12-05	$15.70	$15.75	$15.60	$15.70	$13.12	8,494
2017-12-04	$15.55	$15.85	$15.55	$15.75	$13.16	4,568
2017-12-01	$15.40	$15.70	$15.40	$15.65	$13.08	10,269
2017-11-30	$15.55	$15.75	$15.55	$15.65	$13.08	8,830
2017-11-29	$15.35	$15.40	$15.35	$15.40	$12.87	1,683
2017-11-28	$15.40	$15.50	$15.40	$15.50	$12.96	2,620
2017-11-27	$15.60	$15.60	$15.35	$15.50	$12.96	4,717
2017-11-24	$15.45	$15.70	$15.45	$15.70	$13.12	3,143
2017-11-22	$15.53	$15.67	$15.53	$15.60	$13.04	4,942
2017-11-21	$15.35	$15.70	$15.30	$15.45	$12.91	9,641
2017-11-20	$15.30	$15.40	$15.10	$15.33	$12.81	6,041
2017-11-17	$14.65	$15.50	$14.65	$15.35	$12.83	10,275
2017-11-16	$14.35	$14.85	$14.20	$14.75	$12.33	5,898
2017-11-15	$14.15	$14.25	$14.10	$14.25	$11.91	9,969
2017-11-14	$14.05	$14.10	$13.95	$14.10	$11.79	6,382
2017-11-13	$14.35	$14.55	$13.65	$14.04	$11.74	15,946
2017-11-10	$14.20	$14.80	$14.05	$14.35	$11.99	12,532
2017-11-09	$13.93	$14.05	$13.80	$14.00	$11.70	20,084
2017-11-08	$14.20	$14.20	$13.95	$14.15	$11.69	9,389
2017-11-07	$14.00	$14.20	$13.86	$14.20	$11.73	13,972
2017-11-06	$14.10	$14.17	$13.78	$14.05	$11.60	10,017
2017-11-03	$14.40	$14.55	$14.25	$14.25	$11.77	5,302
2017-11-02	$14.25	$14.85	$14.25	$14.75	$12.18	9,789
2017-11-01	$13.95	$14.65	$13.95	$14.65	$12.10	15,109
2017-10-31	$13.90	$13.93	$13.75	$13.85	$11.44	8,000
2017-10-30	$13.90	$13.90	$13.65	$13.79	$11.38	13,432
2017-10-27	$14.40	$14.40	$13.75	$13.88	$11.46	4,223
2017-10-26	$14.15	$14.15	$14.15	$14.15	$11.69	741
2017-10-25	$14.00	$14.30	$13.85	$14.30	$11.81	15,100
2017-10-24	$14.10	$14.25	$14.00	$14.10	$11.64	6,034
2017-10-23	$14.00	$14.15	$13.95	$14.10	$11.64	4,553
2017-10-20	$13.85	$13.95	$13.85	$13.90	$11.48	5,530
2017-10-19	$13.85	$13.97	$13.65	$13.97	$11.54	9,660
2017-10-18	$13.61	$14.00	$13.61	$13.90	$11.48	4,160
2017-10-17	$13.85	$13.90	$13.75	$13.85	$11.44	6,219
2017-10-16	$13.85	$13.85	$13.65	$13.75	$11.36	13,756
2017-10-13	$13.86	$13.86	$13.60	$13.80	$11.40	10,599
2017-10-12	$13.80	$13.90	$13.80	$13.85	$11.44	2,660
2017-10-11	$13.80	$14.00	$13.80	$13.90	$11.48	3,471
2017-10-10	$13.90	$13.90	$13.85	$13.90	$11.48	10,550
2017-10-09	$13.65	$14.00	$13.65	$14.00	$11.56	9,592
2017-10-06	$13.50	$13.75	$13.35	$13.70	$11.31	7,692
2017-10-05	$13.36	$13.50	$13.36	$13.50	$11.15	4,001
2017-10-04	$13.40	$13.50	$13.20	$13.50	$11.15	3,947
2017-10-03	$13.40	$13.50	$13.35	$13.40	$11.07	39,382
2017-10-02	$13.60	$13.65	$13.45	$13.45	$11.11	5,230
2017-09-29	$13.66	$13.66	$13.57	$13.57	$11.21	1,397
2017-09-28	$13.75	$13.80	$13.57	$13.60	$11.23	29,580
2017-09-27	$13.65	$13.70	$13.63	$13.65	$11.27	7,046
2017-09-26	$13.60	$13.75	$13.60	$13.75	$11.36	1,354
2017-09-25	$13.50	$13.90	$13.50	$13.75	$11.36	2,450
2017-09-22	$14.10	$14.10	$13.80	$14.00	$11.56	4,102
2017-09-21	$13.90	$14.00	$13.65	$13.90	$11.48	3,414
2017-09-20	$14.25	$14.25	$13.90	$14.00	$11.56	7,282
2017-09-19	$14.00	$14.35	$13.92	$14.20	$11.73	2,575
2017-09-18	$13.90	$14.25	$13.80	$13.95	$11.52	17,787
2017-09-15	$13.50	$14.15	$13.50	$13.90	$11.48	12,203
2017-09-14	$13.40	$13.50	$13.31	$13.50	$11.15	33,786
2017-09-13	$13.35	$13.50	$13.30	$13.40	$11.07	28,800
2017-09-12	$13.45	$13.50	$13.30	$13.35	$11.02	22,537
2017-09-11	$13.70	$13.70	$13.40	$13.45	$11.11	6,846
2017-09-08	$13.45	$13.70	$13.40	$13.50	$11.15	14,736
2017-09-07	$13.35	$13.64	$13.35	$13.46	$11.11	23,648
2017-09-06	$13.75	$13.85	$13.05	$13.35	$11.02	93,001
2017-09-05	$14.65	$14.65	$13.61	$13.90	$11.48	19,637
2017-09-01	$15.35	$15.36	$14.65	$14.65	$12.10	20,498
2017-08-31	$15.35	$15.85	$15.30	$15.30	$12.64	3,342
2017-08-30	$15.50	$15.50	$15.35	$15.45	$12.76	1,327
2017-08-29	$15.25	$15.52	$15.25	$15.52	$12.82	948
2017-08-28	$15.45	$15.50	$15.25	$15.25	$12.59	2,083
2017-08-25	$15.30	$15.50	$15.25	$15.45	$12.76	2,826
2017-08-24	$15.55	$15.65	$15.40	$15.45	$12.76	4,867
2017-08-23	$15.80	$15.87	$15.16	$15.55	$12.84	9,020
2017-08-22	$16.00	$16.00	$15.80	$15.85	$13.09	2,422
2017-08-21	$15.92	$16.00	$15.85	$16.00	$13.21	2,991
2017-08-18	$16.00	$16.01	$15.80	$16.00	$13.21	7,793
2017-08-17	$16.15	$16.20	$15.86	$15.90	$13.13	5,373
2017-08-16	$16.20	$16.30	$16.20	$16.20	$13.38	1,890
2017-08-15	$16.10	$16.33	$16.10	$16.30	$13.46	7,705
2017-08-14	$16.10	$16.45	$16.10	$16.20	$13.38	4,758
2017-08-11	$16.24	$16.50	$16.10	$16.15	$13.34	9,348
2017-08-10	$16.60	$17.00	$16.00	$16.25	$13.42	10,534
2017-08-09	$16.60	$16.90	$16.55	$16.55	$13.67	5,564
2017-08-08	$16.75	$17.00	$16.75	$16.80	$13.73	6,371
2017-08-07	$17.20	$17.20	$16.90	$17.00	$13.90	6,312
2017-08-04	$16.80	$17.15	$16.80	$17.15	$14.02	3,505
2017-08-03	$16.75	$17.20	$16.62	$16.62	$13.59	3,364
2017-08-02	$16.85	$17.00	$16.70	$16.70	$13.65	11,915
2017-08-01	$17.30	$17.30	$16.85	$16.95	$13.86	8,672
2017-07-31	$17.50	$17.60	$17.05	$17.20	$14.06	22,044
2017-07-28	$18.00	$18.00	$17.30	$17.65	$14.43	35,335
2017-07-27	$18.25	$18.50	$18.25	$18.25	$14.92	2,990
2017-07-26	$18.10	$18.10	$17.83	$18.05	$14.75	3,591
2017-07-25	$17.90	$18.20	$17.90	$18.00	$14.71	3,878
2017-07-24	$17.80	$17.90	$17.80	$17.80	$14.55	1,564
2017-07-21	$17.95	$18.00	$17.95	$17.95	$14.67	1,232
2017-07-20	$18.20	$18.25	$18.16	$18.20	$14.88	2,038
2017-07-19	$17.65	$18.40	$17.65	$18.10	$14.80	5,156
2017-07-18	$17.60	$17.80	$17.49	$17.65	$14.43	12,731
2017-07-17	$17.40	$17.69	$17.40	$17.69	$14.46	1,003
2017-07-14	$17.40	$17.70	$17.36	$17.70	$14.47	908
2017-07-13	$17.80	$18.10	$17.16	$17.55	$14.35	2,987
2017-07-12	$17.55	$17.75	$17.22	$17.75	$14.51	8,667
2017-07-11	$17.55	$17.82	$17.55	$17.75	$14.51	3,996
2017-07-10	$18.70	$18.70	$17.45	$17.65	$14.43	21,227
2017-07-07	$18.75	$18.75	$18.60	$18.70	$15.29	1,610
2017-07-06	$18.70	$18.80	$18.70	$18.75	$15.33	825
2017-07-05	$19.35	$19.35	$19.10	$19.13	$15.64	1,502
2017-07-03	$19.35	$19.35	$19.35	$19.35	$15.81	313
2017-06-30	$19.05	$19.35	$19.05	$19.35	$15.82	1,216
2017-06-29	$19.19	$19.35	$19.00	$19.30	$15.78	5,059
2017-06-28	$19.00	$19.30	$18.90	$19.30	$15.78	3,676
2017-06-27	$19.35	$19.35	$18.70	$19.32	$15.79	3,348
2017-06-26	$20.00	$20.00	$19.40	$19.40	$15.86	5,214
2017-06-23	$19.55	$20.00	$19.55	$20.00	$16.35	3,708
2017-06-22	$19.50	$19.70	$19.45	$19.70	$16.10	1,011
2017-06-21	$19.40	$19.50	$19.35	$19.50	$15.94	2,133
2017-06-20	$19.95	$19.95	$19.50	$19.60	$16.02	1,821
2017-06-19	$19.50	$19.95	$19.50	$19.95	$16.31	6,675
2017-06-16	$19.00	$19.70	$18.80	$19.70	$16.10	9,653
2017-06-15	$19.50	$19.50	$18.55	$19.00	$15.53	5,200
2017-06-14	$19.55	$19.70	$19.50	$19.70	$16.10	2,729
2017-06-13	$20.35	$20.35	$20.00	$20.15	$16.47	3,770
2017-06-12	$20.25	$20.35	$20.23	$20.23	$16.53	2,122
2017-06-09	$20.20	$20.45	$20.20	$20.45	$16.72	2,812
2017-06-08	$20.20	$20.20	$20.20	$20.20	$16.51	260
2017-06-07	$20.30	$20.30	$20.25	$20.30	$16.59	1,697
2017-06-06	$20.35	$20.35	$20.25	$20.25	$16.55	1,108
2017-06-05	$20.45	$20.45	$20.30	$20.35	$16.63	1,727
2017-06-02	$20.50	$20.50	$20.34	$20.45	$16.72	1,862
2017-06-01	$20.50	$20.55	$20.50	$20.50	$16.76	51
2017-05-31	$20.50	$20.55	$20.45	$20.55	$16.80	35
2017-05-30	$20.60	$20.60	$20.45	$20.60	$16.84	2,127
2017-05-26	$20.40	$20.40	$20.30	$20.35	$16.63	1,177
2017-05-25	$20.21	$20.40	$20.20	$20.30	$16.59	3,569
2017-05-24	$20.45	$20.45	$20.45	$20.45	$16.72	413
2017-05-23	$20.50	$20.50	$20.25	$20.30	$16.59	2,461
2017-05-22	$20.44	$20.50	$20.40	$20.50	$16.76	2,160
2017-05-19	$20.50	$20.50	$20.20	$20.40	$16.68	4,591
2017-05-18	$20.42	$20.55	$20.25	$20.55	$16.80	3,083
2017-05-17	$20.50	$20.50	$20.20	$20.25	$16.55	5,476
2017-05-16	$20.44	$20.50	$20.35	$20.40	$16.68	5,425
2017-05-15	$20.15	$20.40	$20.05	$20.40	$16.68	2,230
2017-05-12	$19.95	$20.35	$19.95	$20.35	$16.63	2,024
2017-05-11	$19.98	$20.30	$19.85	$20.30	$16.59	32,619
2017-05-10	$20.00	$20.40	$20.00	$20.05	$16.39	7,078
2017-05-09	$19.95	$20.00	$19.75	$20.00	$16.35	10,654
2017-05-08	$19.50	$20.00	$19.35	$20.00	$16.35	16,468
2017-05-05	$19.77	$19.77	$19.65	$19.65	$15.93	1,966
2017-05-04	$19.55	$19.70	$19.25	$19.65	$15.93	3,658
2017-05-03	$20.20	$20.20	$19.75	$19.82	$16.07	1,854
2017-05-02	$20.15	$21.05	$20.00	$20.25	$16.41	20,131
2017-05-01	$21.00	$21.75	$20.70	$20.89	$16.93	19,001
2017-04-28	$20.00	$21.14	$19.95	$20.95	$16.98	19,085
2017-04-27	$19.60	$19.65	$19.30	$19.65	$15.93	16,625
2017-04-26	$19.25	$19.55	$18.80	$19.55	$15.85	100,983
2017-04-25	$19.17	$19.25	$19.14	$19.20	$15.56	2,305
2017-04-24	$18.90	$19.40	$18.90	$19.25	$15.60	27,071
2017-04-21	$18.90	$19.17	$18.85	$18.90	$15.32	6,279
2017-04-20	$18.80	$19.25	$18.72	$18.95	$15.36	11,072
2017-04-19	$18.45	$19.25	$18.45	$18.90	$15.32	8,321
2017-04-18	$18.45	$19.55	$18.05	$18.55	$15.04	7,601
2017-04-17	$18.90	$18.90	$18.45	$18.60	$15.08	15,023
2017-04-13	$19.00	$19.10	$18.40	$18.70	$15.16	45,641
2017-04-12	$18.23	$19.00	$18.23	$18.85	$15.28	6,075
2017-04-11	$18.50	$18.95	$18.50	$18.85	$15.28	9,837
2017-04-10	$18.25	$19.00	$18.18	$18.75	$15.20	16,894
2017-04-07	$18.27	$18.70	$18.27	$18.50	$15.00	6,123
2017-04-06	$18.30	$18.45	$18.15	$18.28	$14.81	9,065
2017-04-05	$19.20	$19.70	$18.20	$18.25	$14.79	62,440
2017-04-04	$18.45	$19.10	$18.35	$19.10	$15.48	42,891
2017-04-03	$18.65	$18.90	$18.45	$18.50	$15.00	4,667
2017-03-31	$18.70	$18.80	$18.45	$18.80	$15.24	4,279
2017-03-30	$18.60	$18.75	$18.50	$18.75	$15.20	4,863
2017-03-29	$18.70	$18.70	$18.45	$18.55	$15.03	5,896
2017-03-28	$18.80	$18.80	$18.35	$18.70	$15.16	1,283
2017-03-27	$18.65	$18.80	$18.65	$18.70	$15.16	5,593
2017-03-24	$18.60	$18.90	$18.60	$18.85	$15.28	9,837
2017-03-23	$19.10	$19.10	$18.41	$18.50	$15.00	1,863
2017-03-22	$18.35	$18.95	$18.35	$18.40	$14.91	4,521
2017-03-21	$18.25	$18.75	$18.25	$18.35	$14.87	5,620
2017-03-20	$18.50	$18.70	$18.35	$18.50	$15.00	11,074
2017-03-17	$18.60	$18.75	$18.25	$18.75	$15.20	10,528
2017-03-16	$18.40	$18.80	$18.35	$18.55	$15.04	8,767
2017-03-15	$18.75	$18.80	$18.30	$18.60	$15.08	16,226
2017-03-14	$18.05	$18.70	$18.05	$18.35	$14.87	8,585
2017-03-13	$18.65	$19.05	$17.85	$18.30	$14.83	11,535
2017-03-10	$18.30	$18.90	$17.55	$18.55	$15.04	7,750
2017-03-09	$18.75	$19.10	$18.25	$18.25	$14.79	15,509
2017-03-08	$18.15	$18.85	$18.15	$18.80	$15.24	10,217
2017-03-07	$17.65	$18.35	$17.65	$18.35	$14.87	9,988
2017-03-06	$18.42	$18.42	$18.00	$18.05	$14.63	8,323
2017-03-03	$17.85	$18.45	$17.85	$18.30	$14.83	9,656
2017-03-02	$17.50	$18.50	$17.50	$17.95	$14.55	13,091
2017-03-01	$17.90	$18.25	$17.65	$17.85	$14.47	30,939
2017-02-28	$17.80	$17.90	$17.65	$17.80	$14.43	15,149
2017-02-27	$17.70	$17.85	$17.65	$17.80	$14.43	11,359
2017-02-24	$17.70	$17.85	$17.50	$17.50	$14.18	40,302
2017-02-23	$17.90	$17.96	$17.65	$17.85	$14.47	50,014
2017-02-22	$17.80	$17.95	$17.80	$17.85	$14.47	2,678
2017-02-21	$17.85	$17.95	$17.65	$17.80	$14.43	8,131
2017-02-17	$18.00	$18.00	$17.90	$17.90	$14.51	4,402
2017-02-16	$17.95	$18.00	$17.85	$17.90	$14.51	6,368
2017-02-15	$17.90	$18.00	$17.80	$17.80	$14.43	5,179
2017-02-14	$17.94	$18.00	$17.80	$18.00	$14.59	5,227
2017-02-13	$18.00	$18.05	$17.90	$18.00	$14.45	28,377
2017-02-10	$18.00	$18.00	$17.85	$18.00	$14.45	13,847
2017-02-09	$17.95	$18.05	$17.89	$17.90	$14.37	5,462
2017-02-08	$17.95	$17.95	$17.65	$17.85	$14.33	7,428
2017-02-07	$18.10	$18.20	$17.66	$17.80	$14.29	14,222
2017-02-06	$18.30	$18.40	$18.11	$18.30	$14.69	12,440
2017-02-03	$18.10	$18.50	$17.80	$18.10	$14.53	63,540
2017-02-02	$16.85	$17.25	$16.70	$17.25	$13.85	10,393
2017-02-01	$17.20	$17.20	$16.55	$16.60	$13.33	11,908
2017-01-31	$17.71	$17.80	$16.80	$16.80	$13.49	49,301
2017-01-30	$17.74	$17.93	$17.70	$17.70	$14.21	2,046
2017-01-27	$17.80	$18.08	$17.40	$17.50	$14.05	16,967
2017-01-26	$18.15	$18.75	$17.95	$18.25	$14.65	6,826
2017-01-25	$18.50	$18.53	$17.85	$17.85	$14.33	8,897
2017-01-24	$18.45	$18.45	$18.20	$18.20	$14.61	2,142
2017-01-23	$18.15	$19.00	$17.85	$17.85	$14.33	5,312
2017-01-20	$18.80	$18.80	$17.60	$18.15	$14.57	5,960
2017-01-19	$18.60	$18.95	$18.55	$18.80	$15.10	5,067
2017-01-18	$18.25	$18.85	$17.90	$18.65	$14.98	8,609
2017-01-17	$18.20	$18.20	$17.61	$18.20	$14.61	3,764
2017-01-13	$17.65	$18.25	$17.65	$18.15	$14.57	3,703
2017-01-12	$17.50	$18.55	$17.50	$17.95	$14.41	3,200
2017-01-11	$17.60	$17.60	$17.45	$17.55	$14.09	5,345
2017-01-10	$17.73	$17.73	$17.15	$17.60	$14.13	6,339
2017-01-09	$17.55	$18.40	$17.40	$17.40	$13.97	9,739
2017-01-06	$17.40	$18.16	$17.40	$17.55	$14.09	10,631
2017-01-05	$17.55	$17.60	$17.19	$17.60	$14.13	4,521
2017-01-04	$18.00	$18.60	$16.95	$17.60	$14.13	20,630
2017-01-03	$18.70	$18.70	$17.80	$17.90	$14.37	34,230
2016-12-30	$18.50	$18.70	$18.45	$18.70	$15.02	14,135
2016-12-29	$18.65	$18.65	$18.45	$18.48	$14.83	10,467
2016-12-28	$18.56	$18.85	$18.56	$18.70	$15.02	2,559
2016-12-27	$18.90	$18.90	$18.50	$18.65	$14.98	1,946
2016-12-23	$19.38	$19.38	$18.70	$18.70	$15.02	3,194
2016-12-22	$18.60	$19.05	$18.50	$18.50	$14.85	6,920
2016-12-21	$18.20	$18.53	$18.20	$18.50	$14.85	3,870
2016-12-20	$18.00	$18.30	$17.90	$18.30	$14.69	3,548
2016-12-19	$17.50	$17.60	$17.50	$17.55	$14.09	3,128
2016-12-16	$18.10	$18.25	$17.35	$17.50	$14.05	13,113
2016-12-15	$17.60	$18.00	$17.55	$18.00	$14.45	1,170
2016-12-14	$18.15	$18.15	$17.50	$17.50	$14.05	3,531
2016-12-13	$18.15	$18.30	$18.00	$18.15	$14.57	2,910
2016-12-12	$17.70	$18.15	$17.70	$18.05	$14.49	3,354
2016-12-09	$17.55	$17.75	$17.55	$17.70	$14.21	6,189
2016-12-08	$17.55	$17.75	$17.55	$17.65	$14.17	15,346
2016-12-07	$17.45	$17.80	$17.45	$17.55	$14.09	12,641
2016-12-06	$17.55	$17.65	$17.40	$17.55	$14.09	22,396
2016-12-05	$17.50	$17.56	$17.35	$17.50	$14.05	4,582
2016-12-02	$17.30	$17.70	$17.10	$17.60	$14.13	6,525
2016-12-01	$17.25	$17.50	$17.10	$17.50	$14.05	2,626
2016-11-30	$17.50	$17.55	$17.20	$17.50	$14.05	4,004
2016-11-29	$17.23	$17.70	$17.20	$17.35	$13.93	8,259
2016-11-28	$16.85	$17.25	$16.85	$17.25	$13.85	4,153
2016-11-25	$16.90	$17.05	$16.90	$16.95	$13.61	5,303
2016-11-23	$17.10	$17.52	$16.90	$17.00	$13.65	17,706
2016-11-22	$17.20	$17.35	$16.95	$17.20	$13.81	6,362
2016-11-21	$17.35	$17.75	$17.00	$17.00	$13.65	17,441
2016-11-18	$17.45	$17.50	$17.37	$17.45	$14.01	4,812
2016-11-17	$17.60	$17.60	$17.45	$17.45	$14.01	2,852
2016-11-16	$17.35	$17.65	$17.30	$17.53	$14.08	7,751
2016-11-15	$16.75	$17.40	$16.75	$17.30	$13.89	6,866
2016-11-14	$16.95	$16.98	$16.65	$16.95	$13.61	8,056
2016-11-11	$16.95	$17.10	$16.60	$16.70	$13.41	14,992
2016-11-10	$17.00	$17.23	$17.00	$17.00	$13.65	10,000
2016-11-09	$16.80	$17.18	$16.80	$16.99	$13.64	5,561
2016-11-08	$16.85	$17.20	$16.45	$17.05	$13.69	11,484
2016-11-07	$16.70	$17.00	$16.35	$16.90	$13.57	10,745
2016-11-04	$16.75	$17.03	$16.75	$16.90	$13.57	7,118
2016-11-03	$17.35	$17.35	$16.85	$16.95	$13.47	7,991
2016-11-02	$17.00	$17.40	$16.80	$17.00	$13.51	17,992
2016-11-01	$17.40	$17.45	$16.95	$17.00	$13.51	17,629
2016-10-31	$17.30	$17.80	$17.25	$17.35	$13.79	5,973
2016-10-28	$16.75	$17.40	$16.60	$17.25	$13.71	6,181
2016-10-27	$16.95	$17.48	$16.95	$17.30	$13.75	6,229
2016-10-26	$16.85	$17.10	$16.80	$17.00	$13.51	6,256
2016-10-25	$16.95	$17.05	$16.65	$16.73	$13.30	10,327
2016-10-24	$16.95	$17.85	$16.78	$16.80	$13.36	11,814
2016-10-21	$17.00	$17.10	$16.90	$16.95	$13.47	7,606
2016-10-20	$17.50	$17.50	$17.10	$17.10	$13.59	9,331
2016-10-19	$17.40	$17.85	$17.40	$17.85	$14.19	1,017
2016-10-18	$17.60	$17.75	$17.25	$17.45	$13.87	6,566
2016-10-17	$18.05	$18.16	$17.35	$17.50	$13.91	8,148
2016-10-14	$17.71	$18.30	$17.71	$17.98	$14.29	2,604
2016-10-13	$18.15	$18.22	$17.68	$17.68	$14.06	3,021
2016-10-12	$18.20	$18.71	$18.01	$18.01	$14.32	7,524
2016-10-11	$18.51	$18.66	$17.47	$18.45	$14.67	9,704
2016-10-10	$18.47	$18.89	$18.47	$18.87	$15.00	5,811
2016-10-07	$17.86	$18.67	$17.86	$18.67	$14.84	8,494
2016-10-06	$18.38	$18.41	$17.82	$18.33	$14.57	2,563
2016-10-05	$17.83	$18.49	$17.83	$18.49	$14.70	9,884
2016-10-04	$17.80	$18.15	$17.46	$17.85	$14.19	17,891
2016-10-03	$17.87	$18.15	$17.84	$17.84	$14.18	23,736
2016-09-30	$17.40	$17.90	$17.40	$17.74	$14.10	14,897
2016-09-29	$17.25	$17.53	$17.25	$17.53	$13.94	5,812
2016-09-28	$17.37	$17.52	$17.26	$17.31	$13.76	8,559
2016-09-27	$17.30	$17.54	$17.30	$17.52	$13.93	4,190
2016-09-26	$17.65	$17.65	$17.35	$17.45	$13.87	21,778
2016-09-23	$17.52	$17.83	$17.51	$17.79	$14.14	2,961
2016-09-22	$18.11	$18.11	$17.32	$17.60	$13.99	4,259
2016-09-21	$17.30	$17.90	$17.30	$17.65	$14.03	2,935
2016-09-20	$17.28	$17.70	$17.16	$17.56	$13.96	4,751
2016-09-19	$17.88	$17.88	$17.13	$17.25	$13.71	24,113
2016-09-16	$17.07	$17.50	$17.07	$17.50	$13.91	4,244
2016-09-15	$17.02	$17.06	$17.01	$17.01	$13.52	1,977
2016-09-14	$17.01	$17.25	$17.01	$17.05	$13.55	1,506
2016-09-13	$16.78	$17.19	$16.77	$17.02	$13.53	4,774
2016-09-12	$17.28	$17.30	$16.76	$16.91	$13.44	5,721
2016-09-09	$16.71	$17.29	$16.70	$17.03	$13.54	6,173
2016-09-08	$17.07	$17.17	$16.99	$17.17	$13.65	1,696
2016-09-07	$16.85	$17.36	$16.70	$17.05	$13.55	4,554
2016-09-06	$16.79	$17.10	$16.70	$16.93	$13.46	6,479
2016-09-02	$17.01	$17.16	$16.70	$16.76	$13.32	14,322
2016-09-01	$17.31	$18.16	$16.70	$16.96	$13.48	7,820
2016-08-31	$16.81	$17.84	$16.81	$17.84	$14.18	571
2016-08-30	$16.96	$17.04	$16.71	$16.94	$13.47	5,250
2016-08-29	$17.42	$17.50	$16.86	$16.88	$13.42	5,672
2016-08-26	$17.70	$18.09	$17.70	$17.81	$14.16	2,053
2016-08-25	$17.62	$18.01	$17.45	$17.45	$13.87	2,959
2016-08-24	$17.56	$17.85	$17.50	$17.85	$14.19	4,050
2016-08-23	$17.88	$17.99	$17.88	$17.99	$14.30	1,979
2016-08-22	$18.18	$18.43	$18.00	$18.11	$14.40	2,167
2016-08-19	$17.94	$18.49	$17.94	$18.02	$14.33	5,104
2016-08-18	$18.46	$18.50	$17.90	$18.07	$14.37	16,819
2016-08-17	$18.24	$18.50	$17.95	$18.26	$14.52	8,884
2016-08-16	$18.25	$18.30	$18.14	$18.14	$14.42	3,542
2016-08-15	$18.25	$18.90	$18.16	$18.24	$14.50	4,499
2016-08-12	$18.03	$18.10	$17.87	$17.98	$14.29	10,179
2016-08-11	$18.40	$18.95	$18.00	$18.22	$14.48	9,383
2016-08-10	$18.50	$18.50	$18.40	$18.40	$14.63	2,257
2016-08-09	$17.94	$18.48	$17.94	$18.32	$14.56	2,077
2016-08-08	$18.20	$18.48	$18.20	$18.48	$14.69	9,610
2016-08-05	$18.20	$18.20	$18.20	$18.20	$14.47	1,353
2016-08-04	$18.42	$18.42	$18.24	$18.24	$14.50	1,657
2016-08-03	$18.19	$18.23	$18.06	$18.23	$14.36	953
2016-08-02	$18.45	$18.45	$17.90	$18.43	$14.52	4,410
2016-08-01	$18.45	$18.46	$18.45	$18.46	$14.54	1,925
2016-07-29	$18.52	$18.52	$18.50	$18.50	$14.57	735
2016-07-28	$18.05	$18.46	$17.16	$18.13	$14.28	5,065
2016-07-27	$18.06	$18.50	$18.06	$18.49	$14.56	7,610
2016-07-26	$18.57	$18.57	$18.07	$18.22	$14.35	3,909
2016-07-25	$17.34	$18.50	$17.34	$18.49	$14.56	6,791
2016-07-22	$18.45	$18.47	$18.30	$18.30	$14.41	3,118
2016-07-21	$18.50	$18.50	$18.35	$18.35	$14.45	4,195
2016-07-20	$18.36	$18.55	$17.91	$18.33	$14.44	14,303
2016-07-19	$18.20	$18.40	$18.16	$18.33	$14.44	8,541
2016-07-18	$18.24	$18.40	$17.93	$18.37	$14.47	10,929
2016-07-15	$18.17	$18.39	$18.14	$18.38	$14.48	1,229
2016-07-14	$17.35	$18.50	$17.35	$17.83	$14.04	9,908
2016-07-13	$17.40	$18.16	$17.35	$17.37	$13.68	3,574
2016-07-12	$17.06	$18.03	$17.06	$18.03	$14.20	866
2016-07-11	$17.27	$17.74	$17.27	$17.72	$13.96	2,451
2016-07-08	$17.71	$18.25	$17.70	$17.80	$14.02	7,010
2016-07-07	$17.66	$17.66	$17.66	$17.66	$13.91	425
2016-07-06	$18.30	$18.30	$17.60	$18.30	$14.41	3,496
2016-07-05	$18.21	$18.50	$18.21	$18.30	$14.41	509
2016-07-01	$18.20	$18.68	$18.05	$18.50	$14.57	4,531
2016-06-30	$18.27	$18.50	$18.06	$18.06	$14.22	4,809
2016-06-29	$18.50	$18.50	$17.51	$17.99	$14.17	6,913
2016-06-28	$17.89	$18.45	$17.67	$18.45	$14.53	622
2016-06-27	$18.63	$18.69	$17.99	$18.35	$14.45	37,362
2016-06-24	$17.40	$18.75	$17.40	$18.48	$14.56	8,317
2016-06-23	$18.42	$18.45	$18.03	$18.30	$14.41	2,824
2016-06-22	$18.63	$18.75	$18.63	$18.63	$14.67	3,749
2016-06-21	$18.63	$18.63	$18.63	$18.63	$14.67	3,698
2016-06-20	$18.60	$18.68	$18.60	$18.63	$14.67	2,565
2016-06-17	$18.63	$18.75	$18.62	$18.62	$14.67	4,466
2016-06-16	$18.98	$18.98	$18.63	$18.63	$14.67	9,527
2016-06-15	$19.04	$19.04	$18.64	$18.94	$14.92	798
2016-06-14	$18.92	$18.92	$18.78	$18.92	$14.90	2,454
2016-06-13	$18.60	$18.90	$18.60	$18.78	$14.79	1,556
2016-06-10	$18.71	$18.92	$18.63	$18.80	$14.81	7,130
2016-06-09	$18.50	$18.90	$18.50	$18.83	$14.83	3,941
2016-06-08	$18.07	$18.67	$18.07	$18.63	$14.67	2,983
2016-06-07	$18.59	$18.69	$18.29	$18.53	$14.59	2,663
2016-06-06	$17.91	$18.48	$17.90	$18.44	$14.52	25,241
2016-06-03	$17.58	$18.00	$17.21	$17.91	$14.11	10,730
2016-06-02	$17.30	$17.63	$16.92	$17.46	$13.75	10,338
2016-06-01	$17.66	$17.66	$16.85	$17.38	$13.69	2,952
2016-05-31	$17.24	$17.83	$16.94	$17.13	$13.49	5,418
2016-05-27	$17.02	$17.29	$17.02	$17.19	$13.54	3,640
2016-05-26	$17.13	$17.30	$17.13	$17.15	$13.51	7,493
2016-05-25	$16.94	$16.96	$16.93	$16.96	$13.36	2,603
2016-05-24	$16.68	$17.11	$16.68	$16.98	$13.37	2,506
2016-05-23	$16.91	$16.91	$16.63	$16.80	$13.23	1,054
2016-05-20	$16.60	$17.15	$16.60	$16.80	$13.23	4,439
2016-05-19	$16.63	$16.63	$16.63	$16.63	$13.10	51
2016-05-18	$16.97	$17.23	$16.48	$16.63	$13.10	2,342
2016-05-17	$16.78	$16.95	$16.64	$16.64	$13.11	2,116
2016-05-16	$16.74	$16.74	$16.73	$16.73	$13.18	1,363
2016-05-13	$16.69	$16.69	$16.63	$16.63	$13.10	343
2016-05-12	$16.61	$16.74	$16.61	$16.63	$13.10	1,906
2016-05-11	$16.63	$16.74	$16.50	$16.63	$13.10	2,814
2016-05-10	$16.58	$16.74	$16.58	$16.73	$13.18	1,330
2016-05-09	$16.40	$16.63	$16.40	$16.63	$13.10	930
2016-05-06	$16.55	$16.58	$16.00	$16.58	$13.06	27,659
2016-05-05	$16.74	$16.83	$16.55	$16.83	$13.12	1,210
2016-05-04	$16.59	$16.69	$16.59	$16.69	$13.01	627
2016-05-03	$16.58	$16.58	$16.50	$16.50	$12.86	1,680
2016-05-02	$16.38	$16.91	$16.38	$16.60	$12.94	3,700
2016-04-29	$16.35	$16.79	$16.31	$16.50	$12.86	10,275
2016-04-28	$16.45	$16.67	$16.22	$16.50	$12.86	9,342
2016-04-27	$16.68	$16.99	$16.63	$16.63	$12.97	7,475
2016-04-26	$16.60	$17.10	$16.52	$16.75	$13.06	5,413
2016-04-25	$16.58	$16.99	$16.50	$16.71	$13.03	9,884
2016-04-22	$16.60	$17.10	$16.60	$16.70	$13.02	9,123
2016-04-21	$17.01	$17.25	$16.76	$16.90	$13.18	11,789
2016-04-20	$16.23	$17.59	$16.23	$17.07	$13.31	8,179
2016-04-19	$16.85	$16.95	$16.85	$16.92	$13.19	4,904
2016-04-18	$16.72	$16.92	$16.00	$16.81	$13.11	15,997
2016-04-15	$16.69	$16.95	$16.69	$16.70	$13.02	8,411
2016-04-14	$16.71	$17.06	$16.65	$16.65	$12.98	14,220
2016-04-13	$17.04	$17.43	$17.00	$17.03	$13.28	11,178
2016-04-12	$17.25	$17.38	$16.91	$17.30	$13.49	21,397
2016-04-11	$16.60	$17.01	$16.60	$16.82	$13.11	7,830
2016-04-08	$17.08	$17.09	$16.61	$16.65	$12.98	16,036
2016-04-07	$16.99	$17.32	$16.99	$17.23	$13.43	4,475
2016-04-06	$17.39	$17.39	$17.02	$17.02	$13.27	3,330
2016-04-05	$17.03	$17.03	$16.90	$17.00	$13.25	2,693
2016-04-04	$16.79	$17.26	$16.75	$16.79	$13.09	4,776
2016-04-01	$16.80	$17.39	$16.80	$16.98	$13.24	4,212
2016-03-31	$17.48	$17.49	$17.10	$17.10	$13.33	8,480
2016-03-30	$17.17	$17.50	$17.00	$17.22	$13.42	4,986
2016-03-29	$16.91	$17.67	$16.73	$17.05	$13.29	5,816
2016-03-28	$17.01	$17.21	$16.75	$16.81	$13.11	3,417
2016-03-24	$17.00	$17.61	$17.00	$17.02	$13.27	3,538
2016-03-23	$17.40	$17.62	$17.32	$17.38	$13.55	4,407
2016-03-22	$16.74	$17.50	$16.74	$17.49	$13.64	4,632
2016-03-21	$17.06	$17.40	$16.87	$17.33	$13.51	4,262
2016-03-18	$16.80	$17.40	$16.60	$16.97	$13.23	7,074
2016-03-17	$16.43	$16.99	$16.43	$16.82	$13.11	10,186
2016-03-16	$16.50	$16.79	$16.49	$16.56	$12.91	3,529
2016-03-15	$16.55	$16.59	$16.21	$16.56	$12.91	3,235
2016-03-14	$16.50	$16.66	$16.29	$16.50	$12.86	3,785
2016-03-11	$16.45	$16.62	$16.26	$16.26	$12.68	3,416
2016-03-10	$16.43	$16.50	$16.13	$16.22	$12.65	2,598
2016-03-09	$16.01	$16.41	$16.01	$16.41	$12.80	1,943
2016-03-08	$16.50	$16.50	$16.29	$16.36	$12.75	3,222
2016-03-07	$16.16	$16.58	$15.94	$16.04	$12.51	9,886
2016-03-04	$16.67	$16.67	$15.98	$15.98	$12.46	3,754
2016-03-03	$16.40	$16.64	$16.40	$16.42	$12.80	3,138
2016-03-02	$16.65	$16.65	$16.58	$16.63	$12.97	1,739
2016-03-01	$16.51	$16.88	$16.48	$16.65	$12.98	2,380
2016-02-29	$16.90	$16.90	$16.50	$16.88	$13.16	7,427
2016-02-26	$16.68	$16.85	$16.20	$16.50	$12.86	8,391
2016-02-25	$16.39	$16.48	$16.14	$16.47	$12.84	2,298
2016-02-24	$16.52	$16.61	$16.17	$16.37	$12.76	7,777
2016-02-23	$16.95	$16.95	$16.76	$16.91	$13.18	3,648
2016-02-22	$16.69	$16.99	$16.50	$16.74	$13.05	2,910
2016-02-19	$16.88	$17.07	$16.78	$16.78	$13.08	4,981
2016-02-18	$16.61	$17.28	$16.61	$17.28	$13.47	2,700
2016-02-17	$16.64	$17.00	$16.61	$16.63	$12.97	5,147
2016-02-16	$17.00	$17.00	$16.04	$16.50	$12.86	4,276
2016-02-12	$17.01	$17.01	$17.01	$17.01	$13.26	269
2016-02-11	$17.43	$17.61	$17.39	$17.43	$13.59	4,495
2016-02-10	$17.50	$18.16	$17.15	$17.60	$13.59	2,722
2016-02-09	$17.06	$17.55	$17.06	$17.55	$13.55	1,385
2016-02-08	$16.36	$17.57	$16.36	$17.57	$13.57	3,359
2016-02-05	$17.99	$17.99	$15.47	$16.53	$12.76	5,091
2016-02-04	$17.94	$18.49	$17.94	$18.02	$13.91	2,243
2016-02-03	$18.00	$18.38	$18.00	$18.00	$13.90	2,064
2016-02-02	$18.14	$18.62	$18.11	$18.33	$14.15	9,301
2016-02-01	$18.36	$18.90	$18.33	$18.33	$14.15	7,147
2016-01-29	$19.01	$19.05	$18.25	$18.25	$14.09	2,276
2016-01-28	$18.16	$18.38	$18.16	$18.38	$14.19	374
2016-01-27	$18.40	$18.40	$18.04	$18.04	$13.93	3,305
2016-01-26	$18.68	$18.70	$18.59	$18.64	$14.39	1,354
2016-01-25	$18.67	$18.70	$18.63	$18.66	$14.41	1,660
2016-01-22	$18.60	$19.06	$18.60	$18.87	$14.57	1,561
2016-01-21	$18.90	$19.15	$18.83	$18.83	$14.54	3,684
2016-01-20	$18.67	$19.37	$18.57	$18.97	$14.65	10,431
2016-01-19	$19.50	$19.50	$18.67	$19.24	$14.86	3,346
2016-01-15	$19.00	$19.50	$18.35	$19.22	$14.84	4,138
2016-01-14	$18.11	$19.33	$18.11	$19.33	$14.92	5,208
2016-01-13	$18.95	$19.23	$18.30	$19.03	$14.69	9,023
2016-01-12	$19.10	$19.20	$18.95	$18.95	$14.63	2,461
2016-01-11	$19.00	$19.31	$18.94	$19.05	$14.71	4,353
2016-01-08	$18.50	$19.38	$18.50	$19.38	$14.96	9,734
2016-01-07	$18.50	$18.50	$18.18	$18.50	$14.28	5,698
2016-01-06	$18.14	$18.47	$17.66	$18.47	$14.26	2,997
2016-01-05	$18.28	$18.40	$18.05	$18.40	$14.21	4,132
2016-01-04	$18.11	$18.35	$17.83	$18.34	$14.16	9,307
2015-12-31	$18.16	$18.35	$18.13	$18.34	$14.16	4,000
2015-12-30	$17.90	$18.16	$17.90	$18.16	$14.02	4,663
2015-12-29	$17.65	$17.97	$17.65	$17.74	$13.70	4,366
2015-12-28	$17.84	$18.25	$17.72	$17.72	$13.68	4,018
2015-12-24	$17.70	$17.81	$17.65	$17.81	$13.75	861
2015-12-23	$18.04	$18.40	$17.65	$18.19	$14.04	3,154
2015-12-22	$17.30	$18.40	$17.30	$18.13	$14.00	3,203
2015-12-21	$18.18	$18.62	$17.17	$17.54	$13.54	5,384
2015-12-18	$18.24	$18.56	$17.68	$18.56	$14.33	4,581
2015-12-17	$18.08	$18.50	$18.05	$18.26	$14.10	1,664
2015-12-16	$17.01	$18.59	$17.01	$18.25	$14.09	5,316
2015-12-15	$18.24	$18.65	$17.07	$17.82	$13.76	4,111
2015-12-14	$17.29	$18.39	$17.29	$18.26	$14.10	2,465
2015-12-11	$18.00	$18.28	$17.67	$17.67	$13.64	19,580
2015-12-10	$17.77	$17.98	$17.77	$17.91	$13.83	2,236
2015-12-09	$18.64	$18.64	$17.80	$17.80	$13.74	612
2015-12-08	$18.31	$18.58	$18.31	$18.47	$14.26	2,019
2015-12-07	$18.39	$18.54	$18.30	$18.50	$14.28	854
2015-12-04	$18.47	$18.59	$18.16	$18.50	$14.28	1,544
2015-12-03	$18.27	$18.47	$18.27	$18.47	$14.26	4,270
2015-12-02	$18.15	$18.59	$18.11	$18.27	$14.11	3,775
2015-12-01	$18.65	$18.65	$17.59	$18.16	$14.02	1,375
2015-11-30	$18.38	$18.90	$18.38	$18.57	$14.34	3,477
2015-11-27	$18.52	$18.90	$18.25	$18.25	$14.09	3,080
2015-11-25	$18.35	$18.77	$18.35	$18.63	$14.38	2,288
2015-11-24	$18.35	$18.83	$18.33	$18.33	$14.15	2,016
2015-11-23	$18.68	$18.99	$18.16	$18.54	$14.31	963
2015-11-20	$18.40	$18.78	$18.40	$18.52	$14.30	3,641
2015-11-19	$18.66	$18.86	$18.30	$18.35	$14.17	5,400
2015-11-18	$18.64	$18.93	$18.50	$18.65	$14.40	4,599
2015-11-17	$19.00	$19.00	$18.48	$18.70	$14.44	3,414
2015-11-16	$18.18	$18.99	$18.08	$18.89	$14.59	3,228
2015-11-13	$18.17	$18.50	$18.17	$18.22	$14.07	4,433
2015-11-12	$17.98	$18.50	$17.98	$18.50	$14.28	10,207
2015-11-11	$18.33	$18.50	$18.33	$18.49	$14.28	2,347
2015-11-10	$17.87	$18.50	$17.86	$18.50	$14.28	7,838
2015-11-09	$18.77	$18.90	$18.49	$18.50	$14.28	15,357
2015-11-06	$18.55	$19.07	$18.55	$18.85	$14.55	4,472
2015-11-05	$18.86	$19.00	$17.71	$19.00	$14.54	7,185
2015-11-04	$19.07	$19.07	$17.35	$19.00	$14.54	5,715
2015-11-03	$18.96	$19.25	$18.69	$19.25	$14.73	3,547
2015-11-02	$19.64	$19.64	$18.76	$19.02	$14.55	5,531
2015-10-30	$18.10	$18.49	$18.02	$18.47	$14.13	5,262
2015-10-29	$17.13	$18.13	$17.13	$17.90	$13.70	7,890
2015-10-28	$18.20	$18.25	$17.35	$17.76	$13.59	4,730
2015-10-27	$18.08	$18.11	$17.96	$17.96	$13.74	9,126
2015-10-26	$17.82	$18.27	$17.82	$18.19	$13.92	3,540
2015-10-23	$17.80	$17.80	$17.80	$17.80	$13.62	133
2015-10-22	$17.77	$18.23	$17.77	$17.80	$13.62	2,152
2015-10-21	$18.05	$18.50	$17.76	$17.76	$13.59	3,098
2015-10-20	$18.01	$18.48	$18.01	$18.22	$13.94	1,754
2015-10-19	$18.33	$18.33	$17.94	$18.16	$13.90	3,012
2015-10-16	$18.09	$18.71	$18.09	$18.53	$14.18	3,487
2015-10-15	$18.30	$18.72	$18.30	$18.61	$14.24	2,452
2015-10-14	$18.37	$18.71	$18.37	$18.44	$14.11	1,872
2015-10-13	$18.39	$18.56	$18.30	$18.56	$14.20	4,696
2015-10-12	$18.59	$18.59	$18.26	$18.26	$13.97	1,053
2015-10-09	$18.24	$18.35	$18.24	$18.35	$14.04	1,245
2015-10-08	$17.48	$18.50	$17.48	$18.23	$13.95	8,653
2015-10-07	$17.77	$17.77	$16.74	$17.41	$13.32	6,375
2015-10-06	$16.68	$17.85	$16.68	$17.29	$13.23	1,409
2015-10-05	$17.01	$17.84	$17.01	$17.72	$13.56	7,686
2015-10-02	$16.69	$17.76	$16.69	$17.33	$13.26	5,694
2015-10-01	$17.24	$17.82	$16.51	$16.86	$12.90	14,860
2015-09-30	$17.40	$17.86	$17.00	$17.00	$13.01	7,530
2015-09-29	$16.63	$17.33	$16.63	$17.26	$13.21	772
2015-09-28	$17.32	$17.91	$16.62	$16.62	$12.72	7,221
2015-09-25	$17.68	$17.68	$17.50	$17.68	$13.53	2,223
2015-09-24	$18.03	$18.22	$17.54	$17.55	$13.43	4,146
2015-09-23	$18.06	$18.45	$18.00	$18.20	$13.93	6,039
2015-09-22	$18.01	$18.05	$17.73	$18.00	$13.77	6,715
2015-09-21	$17.78	$18.49	$17.78	$18.06	$13.82	3,226
2015-09-18	$17.96	$18.25	$17.48	$17.84	$13.65	7,857
2015-09-17	$18.13	$18.60	$18.11	$18.31	$14.01	4,715
2015-09-16	$18.52	$18.52	$18.13	$18.13	$13.87	1,778
2015-09-15	$18.26	$18.60	$18.10	$18.32	$14.02	10,438
2015-09-14	$18.39	$18.43	$18.05	$18.09	$13.84	4,322
2015-09-11	$17.40	$18.50	$17.40	$18.30	$14.00	10,501
2015-09-10	$17.32	$17.50	$17.25	$17.36	$13.28	5,891
2015-09-09	$17.25	$17.50	$17.06	$17.07	$13.06	8,932
2015-09-08	$17.58	$17.58	$16.93	$16.93	$12.95	5,716
2015-09-04	$17.53	$17.58	$16.62	$17.50	$13.39	8,433
2015-09-03	$17.50	$17.59	$17.06	$17.06	$13.05	11,850
2015-09-02	$17.38	$17.50	$17.11	$17.34	$13.27	5,995

Wayside Technology Group Inc (WSTG) Exchange: NASDAQ