Olympic Steel Inc (ZEUS) Stock

Data as of April 26, 2024

$66.68 ($-0.87) -1.29%

Olympic Steel Inc - Daily Information

Click for more stock information on Olympic Steel Inc.

Daily Information	Data
Date	April 26, 2024
Open	$67.99
Previous Close	$66.68
High	$68.56
Low	$66.50
Adjusted Open	$67.99
Previous Adjusted Close	$66.68
Adjusted High	$68.56
Adjusted Low	$66.50

About Olympic Steel Inc (ZEUS)

Founded in 1954, Olympic Steel is a leading U.S. metals service center focused on the direct sale of processed carbon, coated and stainless flat-rolled sheet, coil and plate steel, aluminum, tin plate, and metal-intensive branded products. The Companyâs CTI subsidiary is a leading distributor of steel tubing, bar, pipe, valves and fittings, and fabricator of value-added parts and components. Headquartered in Cleveland, Ohio, Olympic Steel operates from 41 facilities in North America.

Invest in Olympic Steel Inc (ZEUS)

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

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Olympic Steel Inc (ZEUS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$67.99	$68.56	$66.50	$66.68	$66.68	52,830
2024-04-25	$66.83	$67.85	$66.25	$67.55	$67.55	35,401
2024-04-24	$69.10	$69.48	$66.89	$67.56	$67.56	44,134
2024-04-23	$67.17	$69.79	$67.17	$68.93	$68.93	78,490
2024-04-22	$68.19	$68.73	$67.37	$67.61	$67.61	47,882
2024-04-19	$67.02	$68.66	$67.02	$67.87	$67.87	52,454
2024-04-18	$67.81	$68.93	$66.77	$67.46	$67.46	39,037
2024-04-17	$69.34	$69.48	$67.72	$67.92	$67.92	52,859
2024-04-16	$67.90	$68.95	$66.31	$68.34	$68.34	53,236
2024-04-15	$68.59	$69.57	$68.23	$68.62	$68.62	42,596
2024-04-12	$69.82	$70.51	$67.82	$68.25	$68.25	37,839
2024-04-11	$69.27	$69.73	$68.92	$69.72	$69.72	38,363
2024-04-10	$69.86	$70.43	$67.80	$69.26	$69.26	68,059
2024-04-09	$71.64	$72.37	$70.37	$71.46	$71.46	44,101
2024-04-08	$73.15	$73.27	$70.97	$71.11	$71.11	49,984
2024-04-05	$70.81	$72.59	$70.81	$72.01	$72.01	34,705
2024-04-04	$71.60	$72.68	$70.50	$70.78	$70.78	54,037
2024-04-03	$69.64	$71.64	$69.19	$71.37	$71.37	78,622
2024-04-02	$70.15	$70.54	$68.75	$69.76	$69.76	66,760
2024-04-01	$71.25	$72.00	$70.28	$70.55	$70.55	55,151
2024-03-28	$70.57	$71.36	$69.37	$70.88	$70.88	91,152
2024-03-27	$68.98	$70.39	$68.08	$70.18	$70.18	62,448
2024-03-26	$69.01	$69.01	$67.94	$68.21	$68.21	50,084
2024-03-25	$68.95	$70.77	$68.47	$68.66	$68.66	56,380
2024-03-22	$67.98	$69.26	$67.98	$68.63	$68.63	86,477
2024-03-21	$68.40	$69.30	$67.28	$68.37	$68.37	97,794
2024-03-20	$67.50	$68.74	$66.60	$68.12	$68.12	68,927
2024-03-19	$65.57	$67.54	$65.57	$67.47	$67.47	63,253
2024-03-18	$66.38	$67.08	$63.12	$65.68	$65.68	101,664
2024-03-15	$64.67	$65.76	$63.58	$65.63	$65.63	608,213
2024-03-14	$64.51	$65.29	$63.62	$64.57	$64.57	104,639
2024-03-13	$65.76	$66.51	$62.54	$65.26	$65.26	96,212
2024-03-12	$65.37	$65.77	$64.15	$65.65	$65.65	72,161
2024-03-11	$63.62	$65.56	$62.31	$64.98	$64.98	89,655
2024-03-08	$66.47	$67.09	$63.41	$63.98	$63.98	80,703
2024-03-07	$63.69	$66.18	$63.34	$66.17	$66.17	114,849
2024-03-06	$64.86	$64.86	$62.34	$62.86	$62.86	226,526
2024-03-05	$64.65	$65.25	$63.92	$64.13	$64.13	138,488
2024-03-04	$67.75	$68.23	$65.14	$65.21	$65.21	74,863
2024-03-01	$68.02	$69.55	$66.72	$67.40	$67.40	64,889
2024-02-29	$66.96	$68.19	$66.18	$68.02	$67.87	91,856
2024-02-28	$67.49	$67.93	$66.00	$66.26	$66.11	85,253
2024-02-27	$68.63	$68.75	$66.71	$68.30	$68.15	96,176
2024-02-26	$69.80	$72.10	$68.25	$68.60	$68.45	105,394
2024-02-23	$73.19	$73.49	$65.33	$69.77	$69.77	105,764
2024-02-22	$69.63	$70.40	$67.90	$69.85	$69.85	81,507
2024-02-21	$68.69	$69.75	$68.58	$69.57	$69.57	53,937
2024-02-20	$69.28	$70.06	$68.72	$69.47	$69.47	99,454
2024-02-16	$71.74	$71.91	$69.66	$70.24	$70.24	71,453
2024-02-15	$68.02	$72.24	$68.02	$72.12	$72.12	85,936
2024-02-14	$66.31	$67.83	$65.97	$67.32	$67.32	51,455
2024-02-13	$68.41	$68.41	$64.88	$65.67	$65.67	86,493
2024-02-12	$69.20	$71.55	$69.20	$70.05	$70.05	68,146
2024-02-09	$68.21	$69.26	$68.17	$69.15	$69.15	46,919
2024-02-08	$66.18	$68.32	$66.13	$68.32	$68.32	48,240
2024-02-07	$65.12	$66.48	$64.75	$66.31	$66.31	47,123
2024-02-06	$65.80	$66.15	$64.94	$65.23	$65.23	53,367
2024-02-05	$67.29	$67.29	$64.65	$65.85	$65.85	71,368
2024-02-02	$67.69	$68.63	$67.63	$68.23	$68.23	64,927
2024-02-01	$68.36	$69.00	$67.43	$68.96	$68.96	75,535
2024-01-31	$69.00	$69.77	$67.57	$67.58	$67.58	118,802
2024-01-30	$68.00	$69.27	$67.89	$69.03	$69.03	84,619
2024-01-29	$68.00	$68.44	$67.33	$68.38	$68.38	48,537
2024-01-26	$68.40	$68.90	$67.22	$67.80	$67.80	35,798
2024-01-25	$66.70	$67.79	$66.17	$67.62	$67.62	45,098
2024-01-24	$66.58	$66.77	$65.31	$65.77	$65.77	54,519
2024-01-23	$66.75	$67.62	$65.62	$65.62	$65.62	60,060
2024-01-22	$64.18	$66.03	$64.18	$65.90	$65.90	67,698
2024-01-19	$64.47	$64.50	$62.62	$64.11	$64.11	59,663
2024-01-18	$63.74	$64.42	$63.44	$64.35	$64.35	48,212
2024-01-17	$63.43	$64.47	$63.08	$63.32	$63.32	69,831
2024-01-16	$63.39	$65.37	$63.17	$64.59	$64.59	69,363
2024-01-12	$62.80	$63.58	$62.61	$63.46	$63.46	39,011
2024-01-11	$63.05	$63.20	$61.38	$62.71	$62.71	81,379
2024-01-10	$62.20	$63.20	$61.64	$63.20	$63.20	62,166
2024-01-09	$64.49	$64.49	$62.11	$62.34	$62.34	63,291
2024-01-08	$64.82	$64.92	$63.25	$64.89	$64.89	52,484
2024-01-05	$63.95	$65.05	$62.75	$64.94	$64.94	82,656
2024-01-04	$67.16	$67.25	$64.57	$64.65	$64.65	81,253
2024-01-03	$66.20	$67.92	$65.04	$66.81	$66.81	137,465
2024-01-02	$66.25	$67.63	$66.05	$67.22	$67.22	114,172
2023-12-29	$67.87	$67.89	$66.47	$66.70	$66.70	197,204
2023-12-28	$68.30	$68.74	$67.47	$67.87	$67.87	80,353
2023-12-27	$68.18	$68.91	$67.80	$68.27	$68.27	62,621
2023-12-26	$66.84	$68.40	$66.77	$68.14	$68.14	64,629
2023-12-22	$66.58	$68.32	$66.58	$67.10	$67.10	105,593
2023-12-21	$65.22	$66.46	$65.01	$66.31	$66.31	59,908
2023-12-20	$65.00	$66.60	$64.23	$64.34	$64.34	131,691
2023-12-19	$61.75	$65.36	$61.75	$65.02	$65.02	126,513
2023-12-18	$60.60	$63.32	$60.60	$61.32	$61.32	118,693
2023-12-15	$58.47	$59.88	$58.42	$59.29	$59.29	769,145
2023-12-14	$58.09	$58.97	$56.71	$58.31	$58.31	130,061
2023-12-13	$55.65	$57.07	$54.61	$56.89	$56.89	132,203
2023-12-12	$57.12	$57.12	$54.78	$55.47	$55.47	108,069
2023-12-11	$55.53	$57.09	$54.26	$57.07	$57.07	100,739
2023-12-08	$56.29	$56.74	$55.58	$56.11	$56.11	61,721
2023-12-07	$55.32	$56.20	$54.67	$56.06	$56.06	101,794
2023-12-06	$56.84	$57.84	$55.13	$55.40	$55.40	100,438
2023-12-05	$58.48	$58.60	$56.60	$56.75	$56.75	92,211
2023-12-04	$57.05	$59.13	$57.05	$58.94	$58.94	66,159
2023-12-01	$56.53	$58.83	$56.20	$57.35	$57.35	78,992
2023-11-30	$55.74	$56.89	$54.83	$56.53	$56.53	69,345
2023-11-29	$55.58	$56.28	$55.25	$55.59	$55.47	62,560
2023-11-28	$54.62	$55.54	$54.40	$55.04	$55.04	45,599
2023-11-27	$54.53	$55.17	$54.12	$54.70	$54.70	39,829
2023-11-24	$54.68	$54.95	$53.85	$54.83	$54.83	23,800
2023-11-22	$54.29	$54.79	$53.60	$54.27	$54.27	46,389
2023-11-21	$53.71	$55.43	$53.49	$54.60	$54.60	70,936
2023-11-20	$54.81	$54.85	$52.68	$53.36	$53.36	60,685
2023-11-17	$56.61	$56.87	$52.71	$54.81	$54.81	111,488
2023-11-16	$55.40	$56.13	$54.63	$55.81	$55.81	57,381
2023-11-15	$54.31	$56.04	$54.17	$55.72	$55.72	71,846
2023-11-14	$53.15	$54.46	$52.01	$54.31	$54.31	63,630
2023-11-13	$51.87	$52.51	$51.40	$51.82	$51.82	51,016
2023-11-10	$50.99	$52.32	$50.65	$51.94	$51.94	49,126
2023-11-09	$50.49	$51.32	$50.05	$50.78	$50.78	59,722
2023-11-08	$50.40	$50.57	$49.07	$49.92	$49.92	50,725
2023-11-07	$50.23	$50.87	$49.79	$50.41	$50.41	69,574
2023-11-06	$51.31	$51.66	$50.17	$50.92	$50.92	74,598
2023-11-03	$54.16	$54.31	$48.47	$50.31	$50.31	119,813
2023-11-02	$53.72	$54.09	$51.99	$53.86	$53.86	94,613
2023-11-01	$50.26	$53.18	$49.96	$53.05	$53.05	88,412
2023-10-31	$51.11	$51.40	$50.01	$50.77	$50.77	46,321
2023-10-30	$50.00	$51.40	$50.00	$50.71	$50.71	49,865
2023-10-27	$49.47	$49.55	$48.53	$49.43	$49.43	37,152
2023-10-26	$48.27	$49.52	$48.27	$48.95	$48.95	38,143
2023-10-25	$47.89	$48.85	$47.54	$48.14	$48.14	50,120
2023-10-24	$47.82	$48.81	$47.82	$48.08	$48.08	51,290
2023-10-23	$47.39	$48.24	$47.08	$47.49	$47.49	75,135
2023-10-20	$48.46	$48.93	$47.21	$47.57	$47.57	82,317
2023-10-19	$49.58	$49.82	$48.05	$48.26	$48.26	55,159
2023-10-18	$51.32	$51.32	$49.21	$49.62	$49.62	42,728
2023-10-17	$49.71	$52.37	$49.71	$51.93	$51.93	62,159
2023-10-16	$50.16	$50.92	$49.97	$50.24	$50.24	65,832
2023-10-13	$51.07	$51.07	$49.56	$49.68	$49.68	31,694
2023-10-12	$52.16	$52.43	$49.40	$50.60	$50.60	80,889
2023-10-11	$52.23	$52.75	$51.53	$52.55	$52.55	31,533
2023-10-10	$52.08	$52.82	$51.66	$52.06	$52.06	30,398
2023-10-09	$50.91	$52.77	$50.91	$51.89	$51.89	34,239
2023-10-06	$50.77	$51.88	$50.46	$51.75	$51.75	84,119
2023-10-05	$51.51	$52.55	$50.59	$50.88	$50.88	71,657
2023-10-04	$52.51	$52.51	$51.34	$51.67	$51.67	46,084
2023-10-03	$53.67	$54.27	$52.41	$52.51	$52.51	51,460
2023-10-02	$56.40	$58.71	$53.49	$53.98	$53.98	137,853
2023-09-29	$56.76	$56.90	$55.56	$56.21	$56.21	88,743
2023-09-28	$54.61	$56.74	$54.61	$56.45	$56.45	112,260
2023-09-27	$52.76	$54.57	$52.76	$54.34	$54.34	52,519
2023-09-26	$52.15	$53.30	$52.15	$52.54	$52.54	82,567
2023-09-25	$52.13	$53.48	$50.21	$52.97	$52.97	65,618
2023-09-22	$51.94	$52.57	$51.19	$52.18	$52.18	90,115
2023-09-21	$50.20	$52.11	$49.17	$51.77	$51.77	87,593
2023-09-20	$50.70	$51.34	$50.13	$50.91	$50.91	89,273
2023-09-19	$50.55	$51.38	$50.29	$50.82	$50.82	47,522
2023-09-18	$50.24	$51.33	$49.72	$50.56	$50.56	69,206
2023-09-15	$52.08	$52.10	$49.15	$50.18	$50.18	260,203
2023-09-14	$49.99	$52.29	$49.99	$52.25	$52.25	58,147
2023-09-13	$49.99	$49.99	$48.71	$49.10	$49.10	61,632
2023-09-12	$49.86	$50.84	$49.64	$49.96	$49.96	52,953
2023-09-11	$48.51	$50.27	$48.08	$49.86	$49.86	92,857
2023-09-08	$49.51	$49.51	$47.92	$47.92	$47.92	65,457
2023-09-07	$49.96	$49.97	$48.14	$49.48	$49.48	112,476
2023-09-06	$51.78	$52.71	$49.69	$50.48	$50.48	66,323
2023-09-05	$54.91	$54.91	$51.83	$51.95	$51.95	87,115
2023-09-01	$54.01	$55.62	$54.01	$55.58	$55.58	69,302
2023-08-31	$52.60	$53.99	$52.42	$53.52	$53.52	147,180
2023-08-30	$52.12	$52.80	$52.07	$52.72	$52.72	48,188
2023-08-29	$51.37	$52.49	$51.24	$52.38	$52.38	57,693
2023-08-28	$49.15	$51.32	$46.90	$51.26	$51.26	70,750
2023-08-25	$49.31	$49.75	$48.07	$49.25	$49.25	52,420
2023-08-24	$50.08	$50.35	$49.23	$49.74	$49.74	47,959
2023-08-23	$50.67	$50.78	$50.10	$50.37	$50.37	33,216
2023-08-22	$50.53	$51.35	$50.14	$50.59	$50.59	44,659
2023-08-21	$50.80	$51.49	$50.10	$50.45	$50.45	50,165
2023-08-18	$50.01	$51.15	$50.01	$50.81	$50.81	75,295
2023-08-17	$50.16	$51.67	$49.90	$50.67	$50.67	90,092
2023-08-16	$48.60	$50.80	$48.60	$49.81	$49.81	64,323
2023-08-15	$49.77	$49.77	$48.31	$48.82	$48.82	65,001
2023-08-14	$49.81	$50.59	$49.02	$50.29	$50.29	88,332
2023-08-11	$49.65	$50.19	$48.75	$49.81	$49.81	56,406
2023-08-10	$50.25	$50.82	$48.90	$49.70	$49.70	46,694
2023-08-09	$50.54	$50.77	$49.72	$50.12	$50.12	58,011
2023-08-08	$50.18	$51.28	$49.23	$50.53	$50.53	63,794
2023-08-07	$53.57	$53.59	$50.60	$50.89	$50.89	77,395
2023-08-04	$50.29	$55.83	$50.28	$53.75	$53.75	128,192
2023-08-03	$50.90	$52.00	$50.29	$50.70	$50.70	90,575
2023-08-02	$52.02	$52.57	$50.29	$51.16	$51.16	82,997
2023-08-01	$54.52	$55.50	$52.52	$52.82	$52.82	164,266
2023-07-31	$54.97	$56.07	$54.97	$55.79	$55.79	69,231
2023-07-28	$55.35	$55.53	$54.18	$55.00	$55.00	56,981
2023-07-27	$56.27	$56.27	$54.48	$54.99	$54.99	60,946
2023-07-26	$55.18	$56.25	$54.87	$56.13	$56.13	53,814
2023-07-25	$53.88	$55.89	$53.79	$55.38	$55.38	70,392
2023-07-24	$53.14	$54.48	$52.95	$53.79	$53.79	75,529
2023-07-21	$55.00	$55.19	$53.02	$53.32	$53.32	69,861
2023-07-20	$53.70	$54.95	$53.10	$54.95	$54.95	71,725
2023-07-19	$53.70	$53.88	$52.83	$53.51	$53.51	66,722
2023-07-18	$52.32	$54.24	$52.32	$53.88	$53.88	70,440
2023-07-17	$51.93	$52.81	$51.93	$52.15	$52.15	65,281
2023-07-14	$52.32	$52.32	$50.19	$51.92	$51.92	72,360
2023-07-13	$52.30	$52.67	$51.67	$52.49	$52.49	63,822
2023-07-12	$51.64	$52.73	$51.48	$52.09	$52.09	75,690
2023-07-11	$49.97	$51.00	$49.65	$50.75	$50.75	55,664
2023-07-10	$48.38	$49.78	$48.38	$49.70	$49.70	49,064
2023-07-07	$48.04	$50.23	$48.02	$48.60	$48.60	107,204
2023-07-06	$47.62	$48.25	$47.14	$47.90	$47.90	68,137
2023-07-05	$49.02	$49.02	$47.58	$47.97	$47.97	74,920
2023-07-03	$49.17	$50.05	$48.87	$49.24	$49.24	49,773
2023-06-30	$49.17	$49.18	$48.07	$49.00	$49.00	201,989
2023-06-29	$46.81	$48.95	$46.74	$48.69	$48.69	68,837
2023-06-28	$46.69	$46.86	$45.70	$46.46	$46.46	54,714
2023-06-27	$45.68	$46.95	$45.27	$46.81	$46.81	75,804
2023-06-26	$45.47	$46.81	$45.06	$45.67	$45.67	76,747
2023-06-23	$45.01	$46.42	$44.90	$45.83	$45.83	122,895
2023-06-22	$46.42	$46.60	$45.41	$45.99	$45.99	54,371
2023-06-21	$46.23	$47.31	$46.19	$46.45	$46.45	57,926
2023-06-20	$45.44	$46.80	$44.54	$46.54	$46.54	79,188
2023-06-16	$45.92	$46.31	$44.82	$45.44	$45.44	479,608
2023-06-15	$45.98	$46.16	$45.30	$45.99	$45.99	80,054
2023-06-14	$48.12	$48.32	$45.82	$46.21	$46.21	105,356
2023-06-13	$47.35	$48.50	$46.54	$47.47	$47.47	116,853
2023-06-12	$47.32	$48.25	$46.55	$46.81	$46.81	108,288
2023-06-09	$48.16	$48.16	$47.28	$47.52	$47.52	61,768
2023-06-08	$48.68	$49.02	$47.60	$48.13	$48.13	93,585
2023-06-07	$47.50	$48.98	$47.41	$48.45	$48.45	119,750
2023-06-06	$44.55	$47.35	$44.50	$47.25	$47.25	132,230
2023-06-05	$45.55	$45.75	$42.80	$44.72	$44.72	72,890
2023-06-02	$43.83	$45.99	$43.80	$45.88	$45.88	85,074
2023-06-01	$41.80	$43.43	$41.80	$42.72	$42.72	61,013
2023-05-31	$41.68	$42.60	$40.85	$41.82	$41.82	264,891
2023-05-30	$44.20	$44.49	$41.98	$41.99	$41.86	57,125
2023-05-26	$44.16	$44.47	$43.57	$44.15	$44.02	55,590
2023-05-25	$42.97	$44.83	$42.97	$44.12	$43.99	76,029
2023-05-24	$44.28	$44.51	$43.09	$43.26	$43.13	53,689
2023-05-23	$44.41	$45.33	$43.90	$44.70	$44.57	51,348
2023-05-22	$44.31	$44.90	$43.83	$44.51	$44.38	54,825
2023-05-19	$44.64	$45.65	$44.00	$44.24	$44.11	83,414
2023-05-18	$42.47	$44.71	$42.31	$44.50	$44.37	86,661
2023-05-17	$41.65	$42.68	$41.65	$42.51	$42.38	132,659
2023-05-16	$41.57	$42.21	$41.00	$41.65	$41.53	73,355
2023-05-15	$42.01	$42.44	$41.83	$41.99	$41.86	94,904
2023-05-12	$42.77	$43.08	$41.25	$41.91	$41.91	108,897
2023-05-11	$42.21	$42.99	$41.69	$42.38	$42.38	91,231
2023-05-10	$44.50	$44.50	$42.07	$43.00	$43.00	121,633
2023-05-09	$42.69	$44.32	$42.69	$43.69	$43.69	98,961
2023-05-08	$46.74	$47.25	$41.61	$42.99	$42.99	185,759
2023-05-05	$45.24	$47.36	$45.13	$46.16	$46.16	119,046
2023-05-04	$46.23	$46.35	$43.13	$44.02	$44.02	113,450
2023-05-03	$47.39	$48.93	$46.74	$46.78	$46.78	83,942
2023-05-02	$47.50	$47.81	$46.23	$47.52	$47.52	75,750
2023-05-01	$47.08	$49.12	$46.84	$47.79	$47.79	117,314
2023-04-28	$48.61	$48.73	$46.43	$46.57	$46.57	133,494
2023-04-27	$47.81	$49.10	$47.27	$48.75	$48.75	70,109
2023-04-26	$49.59	$50.20	$47.42	$47.66	$47.66	121,255
2023-04-25	$52.06	$52.24	$49.76	$49.84	$49.84	86,851
2023-04-24	$51.86	$53.30	$51.86	$52.77	$52.77	86,801
2023-04-21	$52.87	$52.87	$51.00	$52.25	$52.25	86,855
2023-04-20	$52.08	$53.81	$51.76	$53.20	$53.20	108,264
2023-04-19	$52.85	$53.10	$52.28	$52.72	$52.72	80,108
2023-04-18	$52.11	$53.89	$51.80	$53.31	$53.31	127,578
2023-04-17	$52.33	$52.97	$51.48	$52.07	$52.07	76,554
2023-04-14	$52.60	$53.24	$50.84	$52.14	$52.14	143,228
2023-04-13	$52.03	$52.96	$51.32	$52.40	$52.40	121,328
2023-04-12	$52.20	$53.09	$51.66	$51.87	$51.87	103,914
2023-04-11	$50.26	$52.32	$49.98	$51.76	$51.76	136,860
2023-04-10	$48.24	$50.18	$47.87	$49.82	$49.82	89,815
2023-04-06	$48.42	$49.34	$47.68	$48.25	$48.25	114,635
2023-04-05	$48.24	$49.05	$47.51	$48.10	$48.10	86,106
2023-04-04	$52.45	$52.80	$48.42	$49.03	$49.03	147,176
2023-04-03	$52.28	$53.19	$50.75	$52.41	$52.41	110,980
2023-03-31	$51.72	$52.35	$51.22	$52.21	$52.21	189,518
2023-03-30	$51.69	$52.02	$50.75	$51.17	$51.17	116,533
2023-03-29	$51.45	$51.84	$50.38	$51.14	$51.14	93,715
2023-03-28	$51.36	$52.24	$50.51	$50.63	$50.63	87,565
2023-03-27	$51.26	$51.82	$50.43	$51.34	$51.34	111,772
2023-03-24	$48.84	$50.59	$47.89	$50.09	$50.09	102,962
2023-03-23	$49.59	$51.39	$48.87	$49.45	$49.45	110,622
2023-03-22	$50.15	$51.05	$49.11	$49.25	$49.25	96,933
2023-03-21	$49.51	$50.65	$49.48	$50.39	$50.39	145,543
2023-03-20	$46.61	$49.22	$46.61	$48.07	$48.07	134,475
2023-03-17	$47.20	$47.78	$45.60	$45.68	$45.68	662,785
2023-03-16	$46.03	$48.75	$45.61	$48.04	$48.04	123,634
2023-03-15	$48.74	$49.01	$45.70	$46.86	$46.86	177,395
2023-03-14	$51.28	$51.51	$49.72	$50.44	$50.44	128,263
2023-03-13	$49.45	$51.39	$49.03	$49.14	$49.14	199,671
2023-03-10	$53.72	$55.31	$50.64	$50.95	$50.95	174,100
2023-03-09	$55.94	$56.61	$53.58	$53.78	$53.78	173,047
2023-03-08	$54.99	$55.96	$54.23	$55.84	$55.84	145,318
2023-03-07	$55.22	$56.50	$54.50	$54.77	$54.77	134,115
2023-03-06	$58.70	$58.75	$54.01	$55.13	$55.13	194,002
2023-03-03	$56.75	$58.84	$53.65	$58.75	$58.75	247,396
2023-03-02	$55.10	$56.90	$54.50	$56.60	$56.60	297,275
2023-03-01	$52.93	$55.43	$52.38	$55.23	$55.23	165,693
2023-02-28	$49.78	$53.00	$49.56	$52.50	$52.50	217,386
2023-02-27	$46.84	$50.06	$46.72	$49.84	$49.72	162,907
2023-02-24	$42.57	$46.67	$41.53	$46.55	$46.44	140,567
2023-02-23	$46.24	$47.44	$44.12	$45.94	$45.83	153,327
2023-02-22	$46.35	$47.34	$45.54	$46.14	$46.03	162,981
2023-02-21	$48.80	$49.33	$46.59	$46.65	$46.54	92,483
2023-02-17	$49.46	$50.07	$48.81	$49.28	$49.16	130,057
2023-02-16	$47.21	$49.80	$46.58	$49.29	$49.17	236,764
2023-02-15	$46.58	$47.20	$45.83	$46.77	$46.66	73,954
2023-02-14	$46.50	$47.80	$46.02	$47.00	$46.89	87,561
2023-02-13	$46.24	$47.18	$45.05	$46.84	$46.73	140,255
2023-02-10	$45.73	$46.72	$44.96	$46.30	$46.19	103,697
2023-02-09	$47.65	$47.65	$45.42	$45.93	$45.82	125,726
2023-02-08	$47.40	$47.61	$46.55	$47.23	$47.12	91,577
2023-02-07	$47.56	$48.73	$47.03	$47.63	$47.52	135,187
2023-02-06	$48.89	$48.89	$45.93	$47.76	$47.65	120,928
2023-02-03	$47.55	$49.00	$47.55	$48.80	$48.80	112,089
2023-02-02	$46.75	$48.14	$45.97	$48.05	$48.05	156,218
2023-02-01	$44.39	$47.00	$43.93	$46.31	$46.31	177,420
2023-01-31	$42.58	$44.25	$42.53	$44.24	$44.24	102,298
2023-01-30	$42.07	$43.09	$42.00	$42.50	$42.50	78,722
2023-01-27	$43.26	$44.05	$42.30	$42.55	$42.55	83,523
2023-01-26	$42.26	$42.97	$41.25	$42.93	$42.93	52,865
2023-01-25	$41.23	$42.34	$40.98	$42.20	$42.20	89,734
2023-01-24	$41.10	$41.49	$40.63	$41.09	$41.09	81,939
2023-01-23	$41.45	$41.75	$40.63	$41.28	$41.28	83,474
2023-01-20	$39.89	$40.53	$38.73	$40.42	$40.42	64,307
2023-01-19	$39.25	$39.70	$37.97	$39.38	$39.38	114,063
2023-01-18	$41.03	$42.67	$39.11	$39.25	$39.25	158,563
2023-01-17	$41.85	$44.24	$40.46	$40.86	$40.86	225,456
2023-01-13	$38.94	$41.70	$38.07	$41.44	$41.44	171,305
2023-01-12	$36.90	$39.11	$36.32	$39.06	$39.06	115,382
2023-01-11	$34.86	$36.64	$34.74	$36.41	$36.41	78,556
2023-01-10	$33.88	$34.91	$33.02	$34.86	$34.86	37,706
2023-01-09	$34.56	$35.23	$33.54	$33.63	$33.63	40,455
2023-01-06	$32.89	$34.49	$32.89	$34.06	$34.06	50,280
2023-01-05	$32.81	$33.10	$32.25	$32.62	$32.62	38,573
2023-01-04	$33.51	$34.54	$32.53	$32.81	$32.81	58,844
2023-01-03	$34.17	$35.69	$33.19	$33.40	$33.40	62,536
2022-12-30	$33.52	$33.98	$33.39	$33.58	$33.58	93,165
2022-12-29	$33.43	$34.34	$33.43	$33.78	$33.78	59,345
2022-12-28	$33.71	$33.80	$32.98	$33.12	$33.12	84,120
2022-12-27	$33.50	$34.34	$33.28	$33.56	$33.56	72,634
2022-12-23	$32.49	$33.70	$32.22	$33.34	$33.34	68,210
2022-12-22	$33.01	$33.01	$31.62	$32.22	$32.22	114,800
2022-12-21	$33.02	$33.98	$32.78	$33.02	$33.02	51,826
2022-12-20	$32.65	$33.23	$30.86	$32.68	$32.68	54,128
2022-12-19	$32.42	$34.32	$32.42	$32.58	$32.58	96,535
2022-12-16	$31.00	$32.40	$30.06	$32.28	$32.28	497,675
2022-12-15	$32.62	$32.85	$31.06	$31.37	$31.37	131,379
2022-12-14	$33.27	$33.93	$32.12	$33.29	$33.29	113,645
2022-12-13	$34.49	$34.49	$32.82	$33.27	$33.27	125,880
2022-12-12	$32.84	$33.32	$32.00	$32.97	$32.97	100,451
2022-12-09	$34.21	$34.29	$32.84	$32.94	$32.94	37,178
2022-12-08	$35.65	$35.92	$33.85	$34.22	$34.22	39,055
2022-12-07	$37.14	$37.38	$35.05	$35.20	$35.20	48,494
2022-12-06	$37.67	$38.09	$36.31	$37.23	$37.23	124,023
2022-12-05	$35.25	$38.89	$34.41	$37.75	$37.75	168,141
2022-12-02	$34.69	$35.75	$34.23	$35.16	$35.16	83,196
2022-12-01	$34.95	$35.46	$33.81	$34.49	$34.49	69,280
2022-11-30	$35.14	$35.54	$34.02	$35.09	$35.09	84,212
2022-11-29	$35.82	$36.40	$34.81	$34.87	$34.78	61,978
2022-11-28	$36.69	$36.93	$35.01	$35.59	$35.50	94,095
2022-11-25	$38.10	$38.90	$36.38	$36.43	$36.34	57,974
2022-11-23	$36.03	$38.42	$35.85	$37.81	$37.71	108,084
2022-11-22	$34.76	$36.13	$34.76	$35.50	$35.41	73,343
2022-11-21	$32.12	$34.39	$31.84	$34.02	$33.93	116,129
2022-11-18	$31.52	$32.12	$30.54	$31.85	$31.77	36,413
2022-11-17	$29.99	$31.25	$29.60	$30.99	$30.91	18,791
2022-11-16	$30.32	$30.92	$29.86	$30.70	$30.62	17,467
2022-11-15	$30.54	$31.29	$29.02	$30.51	$30.43	38,847
2022-11-14	$29.86	$31.47	$28.60	$30.20	$30.12	66,504
2022-11-11	$30.88	$32.84	$29.96	$30.15	$30.07	71,811
2022-11-10	$29.15	$30.60	$28.83	$30.47	$30.39	48,814
2022-11-09	$29.20	$29.32	$28.05	$28.06	$27.99	29,511
2022-11-08	$28.86	$29.71	$28.33	$29.29	$29.22	31,809
2022-11-07	$29.07	$29.55	$28.25	$28.52	$28.45	30,342
2022-11-04	$26.16	$29.65	$26.16	$29.07	$29.07	42,507
2022-11-03	$26.95	$27.73	$26.39	$27.21	$27.21	53,307
2022-11-02	$28.05	$28.75	$26.75	$26.96	$26.96	46,906
2022-11-01	$27.66	$28.35	$26.96	$28.23	$28.23	28,623
2022-10-31	$26.88	$27.63	$26.61	$27.21	$27.21	28,293
2022-10-28	$26.88	$27.19	$26.09	$27.04	$27.04	40,789
2022-10-27	$27.00	$27.26	$26.47	$26.93	$26.93	19,804
2022-10-26	$26.54	$27.42	$26.24	$26.81	$26.81	32,848
2022-10-25	$25.91	$26.37	$25.87	$26.29	$26.29	21,510
2022-10-24	$26.14	$26.31	$25.46	$26.03	$26.03	18,789
2022-10-21	$24.70	$26.22	$24.70	$26.07	$26.07	24,785
2022-10-20	$23.78	$24.95	$23.50	$24.71	$24.71	44,447
2022-10-19	$24.19	$24.78	$23.40	$23.91	$23.91	25,791
2022-10-18	$24.43	$24.86	$23.89	$24.52	$24.52	20,920
2022-10-17	$23.68	$24.22	$23.46	$23.99	$23.99	28,241
2022-10-14	$24.34	$24.40	$23.02	$23.20	$23.20	27,157
2022-10-13	$23.11	$24.52	$22.62	$24.31	$24.31	35,721
2022-10-12	$23.83	$24.12	$23.45	$23.75	$23.75	27,710
2022-10-11	$23.76	$24.33	$23.49	$23.91	$23.91	38,896
2022-10-10	$22.68	$23.93	$22.68	$23.76	$23.76	46,114
2022-10-07	$23.41	$23.63	$22.96	$23.15	$23.15	42,811
2022-10-06	$24.19	$24.44	$23.56	$23.59	$23.59	26,147
2022-10-05	$24.38	$24.79	$24.27	$24.54	$24.54	22,101
2022-10-04	$24.85	$25.37	$24.49	$24.87	$24.87	40,160
2022-10-03	$23.41	$24.51	$23.41	$24.26	$24.26	42,636
2022-09-30	$22.87	$23.35	$22.71	$22.81	$22.81	41,965
2022-09-29	$23.82	$23.82	$22.84	$23.02	$23.02	27,115
2022-09-28	$23.28	$24.31	$23.28	$23.95	$23.95	38,917
2022-09-27	$23.44	$23.86	$22.91	$23.23	$23.23	40,316
2022-09-26	$23.00	$23.69	$22.90	$23.13	$23.13	44,583
2022-09-23	$24.25	$24.25	$22.86	$23.05	$23.05	63,663
2022-09-22	$25.19	$25.19	$24.39	$24.73	$24.73	127,001
2022-09-21	$26.11	$26.29	$24.94	$24.96	$24.96	60,967
2022-09-20	$26.12	$26.12	$25.48	$25.89	$25.89	84,656
2022-09-19	$24.73	$26.54	$24.73	$26.50	$26.50	51,864
2022-09-16	$25.36	$25.84	$24.72	$25.04	$25.04	287,722
2022-09-15	$24.64	$25.92	$24.64	$25.59	$25.59	72,359
2022-09-14	$26.10	$26.34	$24.60	$24.85	$24.85	68,577
2022-09-13	$26.66	$27.57	$26.11	$26.25	$26.25	45,434
2022-09-12	$27.69	$27.71	$27.10	$27.39	$27.39	38,207
2022-09-09	$26.44	$27.35	$26.44	$27.21	$27.21	48,510
2022-09-08	$25.81	$26.52	$25.55	$25.98	$25.98	46,500
2022-09-07	$26.07	$26.24	$24.75	$25.57	$25.57	106,199
2022-09-06	$26.44	$26.72	$25.67	$26.36	$26.36	62,510
2022-09-02	$26.17	$27.17	$25.97	$26.29	$26.29	66,917
2022-09-01	$26.06	$26.06	$25.17	$25.68	$25.68	48,625
2022-08-31	$27.08	$27.08	$26.14	$26.32	$26.32	58,622
2022-08-30	$29.40	$29.40	$27.00	$27.27	$27.18	66,785
2022-08-29	$28.20	$29.77	$28.20	$29.32	$29.22	69,112
2022-08-26	$29.33	$29.73	$28.62	$28.73	$28.63	37,494
2022-08-25	$28.04	$29.53	$27.80	$29.35	$29.25	84,347
2022-08-24	$29.01	$29.01	$27.51	$27.55	$27.46	45,758
2022-08-23	$28.32	$30.02	$28.32	$29.21	$29.11	55,968
2022-08-22	$28.02	$28.89	$27.83	$28.25	$28.15	141,574
2022-08-19	$28.79	$28.79	$28.10	$28.51	$28.41	38,626
2022-08-18	$28.53	$29.53	$28.53	$29.45	$29.35	81,060
2022-08-17	$28.59	$28.76	$28.08	$28.52	$28.42	29,851
2022-08-16	$29.18	$30.10	$28.97	$29.13	$29.03	54,785
2022-08-15	$28.89	$29.62	$27.75	$29.02	$28.92	89,547
2022-08-12	$30.01	$30.04	$29.17	$29.55	$29.45	48,428
2022-08-11	$30.00	$30.81	$29.41	$29.88	$29.78	48,470
2022-08-10	$29.98	$30.59	$29.59	$29.86	$29.76	68,716
2022-08-09	$31.08	$31.08	$29.13	$29.44	$29.34	56,935
2022-08-08	$31.00	$31.61	$30.01	$30.97	$30.86	59,426
2022-08-05	$31.00	$32.44	$30.58	$30.73	$30.63	77,210
2022-08-04	$29.74	$30.73	$29.65	$30.53	$30.43	58,634
2022-08-03	$29.75	$30.23	$29.19	$29.98	$29.88	54,382
2022-08-02	$30.25	$30.83	$29.27	$29.71	$29.61	34,728
2022-08-01	$29.70	$30.90	$28.23	$30.47	$30.37	51,697
2022-07-29	$29.03	$30.43	$28.41	$29.73	$29.63	57,519
2022-07-28	$28.54	$29.26	$27.59	$29.01	$28.91	45,645
2022-07-27	$27.50	$28.83	$26.81	$28.59	$28.49	38,340
2022-07-26	$27.24	$27.71	$27.08	$27.32	$27.23	28,502
2022-07-25	$26.29	$27.62	$26.18	$27.49	$27.40	40,674
2022-07-22	$26.50	$26.98	$25.74	$26.21	$26.12	51,193
2022-07-21	$26.70	$26.95	$25.64	$26.66	$26.57	78,675
2022-07-20	$27.86	$27.86	$26.91	$27.19	$27.10	59,795
2022-07-19	$26.99	$27.86	$25.94	$27.66	$27.57	58,816
2022-07-18	$26.40	$27.29	$26.40	$26.70	$26.61	56,294
2022-07-15	$26.08	$26.65	$25.37	$26.40	$26.31	72,659
2022-07-14	$25.27	$25.61	$24.00	$25.52	$25.43	45,401
2022-07-13	$24.85	$26.35	$24.60	$26.09	$26.00	55,251
2022-07-12	$24.04	$25.29	$23.40	$24.96	$24.87	44,267
2022-07-11	$23.87	$24.82	$23.87	$24.24	$24.16	45,635
2022-07-08	$25.05	$25.05	$23.63	$24.33	$24.25	59,910
2022-07-07	$24.28	$25.15	$24.13	$24.43	$24.35	54,684
2022-07-06	$24.32	$24.32	$22.85	$23.72	$23.64	61,547
2022-07-05	$25.07	$25.37	$24.25	$24.48	$24.40	80,539
2022-07-01	$25.21	$26.42	$24.86	$26.03	$26.03	54,368
2022-06-30	$24.91	$25.95	$24.43	$25.75	$25.75	124,643
2022-06-29	$26.18	$26.18	$25.01	$25.52	$25.52	53,250
2022-06-28	$27.00	$27.98	$26.01	$26.22	$26.22	57,975
2022-06-27	$26.60	$27.01	$26.39	$26.90	$26.90	76,921
2022-06-24	$25.57	$27.25	$25.37	$26.70	$26.70	106,876
2022-06-23	$26.75	$27.19	$25.29	$25.51	$25.51	105,855
2022-06-22	$26.93	$27.40	$26.19	$26.73	$26.73	81,142
2022-06-21	$27.64	$28.43	$26.51	$27.92	$27.92	91,925
2022-06-17	$28.51	$28.51	$26.45	$26.67	$26.67	497,698
2022-06-16	$30.10	$30.76	$27.78	$28.09	$28.09	109,747
2022-06-15	$30.89	$31.50	$30.32	$31.19	$31.19	69,342
2022-06-14	$29.68	$30.82	$29.68	$30.52	$30.52	76,048
2022-06-13	$29.55	$30.64	$29.40	$29.73	$29.73	92,643
2022-06-10	$31.22	$32.46	$31.07	$31.32	$31.32	102,235
2022-06-09	$35.25	$35.47	$32.00	$32.26	$32.26	84,565
2022-06-08	$37.35	$37.35	$34.65	$35.36	$35.36	66,323
2022-06-07	$35.87	$38.24	$35.51	$37.97	$37.97	139,540
2022-06-06	$35.40	$36.34	$34.83	$36.18	$36.18	161,713
2022-06-03	$35.51	$35.83	$34.44	$34.69	$34.69	50,836
2022-06-02	$34.89	$36.13	$34.89	$35.95	$35.95	66,303
2022-06-01	$34.57	$34.97	$33.47	$34.50	$34.50	82,152
2022-05-31	$36.01	$36.70	$34.04	$34.17	$34.17	95,507
2022-05-27	$36.94	$37.36	$35.70	$36.34	$36.24	75,459
2022-05-26	$35.33	$36.63	$35.21	$36.40	$36.30	68,826
2022-05-25	$34.77	$35.42	$33.51	$35.18	$35.09	84,062
2022-05-24	$35.05	$35.05	$33.18	$34.65	$34.56	95,744
2022-05-23	$33.51	$35.64	$33.00	$35.45	$35.36	98,228
2022-05-20	$34.06	$34.71	$31.99	$32.68	$32.59	167,841
2022-05-19	$33.31	$34.93	$32.77	$34.41	$34.32	93,473
2022-05-18	$33.75	$37.75	$33.06	$33.45	$33.36	204,805
2022-05-17	$32.67	$33.74	$32.31	$33.66	$33.57	74,621
2022-05-16	$31.43	$32.29	$31.06	$31.87	$31.79	70,535
2022-05-13	$30.48	$31.97	$30.48	$30.85	$30.77	66,282
2022-05-12	$29.86	$30.51	$28.85	$30.03	$29.95	82,206
2022-05-11	$31.02	$31.34	$29.81	$30.35	$30.27	72,788
2022-05-10	$31.52	$31.62	$29.84	$30.93	$30.85	81,002
2022-05-09	$32.78	$32.78	$30.14	$30.64	$30.56	81,772
2022-05-06	$33.63	$34.32	$32.23	$33.28	$33.19	89,300
2022-05-05	$35.98	$35.98	$32.56	$33.42	$33.33	88,735
2022-05-04	$35.73	$35.93	$34.18	$35.83	$35.74	100,730
2022-05-03	$34.25	$36.11	$33.73	$35.60	$35.51	52,928
2022-05-02	$34.13	$34.63	$33.20	$34.10	$34.01	103,920
2022-04-29	$36.55	$36.55	$34.19	$34.33	$34.24	82,008
2022-04-28	$36.04	$36.68	$35.24	$35.99	$35.90	99,654
2022-04-27	$36.01	$36.48	$35.68	$35.87	$35.78	94,153
2022-04-26	$36.22	$36.85	$35.63	$35.87	$35.78	59,933
2022-04-25	$38.83	$39.20	$35.23	$36.78	$36.68	137,482
2022-04-22	$40.24	$41.97	$39.23	$39.70	$39.60	88,502
2022-04-21	$42.60	$43.18	$40.06	$40.53	$40.42	105,547
2022-04-20	$40.64	$42.83	$40.28	$42.46	$42.35	81,643
2022-04-19	$39.46	$40.98	$39.46	$40.72	$40.61	106,211
2022-04-18	$39.41	$40.12	$39.41	$39.50	$39.40	64,983
2022-04-14	$39.21	$40.31	$39.21	$39.41	$39.31	110,352
2022-04-13	$38.48	$39.86	$38.15	$39.29	$39.19	112,547
2022-04-12	$37.34	$39.14	$37.34	$37.98	$37.88	108,519
2022-04-11	$35.02	$37.48	$34.70	$37.01	$36.91	107,039
2022-04-08	$35.35	$35.60	$34.99	$35.02	$34.93	51,454
2022-04-07	$35.23	$35.83	$34.32	$35.49	$35.40	50,734
2022-04-06	$34.45	$36.06	$34.13	$35.14	$35.05	101,544
2022-04-05	$36.51	$37.10	$34.90	$35.00	$34.91	70,816
2022-04-04	$36.72	$36.87	$35.40	$36.45	$36.35	80,293
2022-04-01	$38.70	$39.23	$35.87	$36.56	$36.46	178,754
2022-03-31	$36.63	$38.73	$36.63	$38.46	$38.36	213,157
2022-03-30	$37.37	$38.66	$36.63	$36.86	$36.76	109,938
2022-03-29	$36.00	$37.51	$35.00	$37.10	$37.00	144,050
2022-03-28	$36.47	$37.46	$36.02	$36.44	$36.34	155,799
2022-03-25	$35.62	$37.54	$34.77	$37.32	$37.22	148,465
2022-03-24	$34.19	$35.62	$34.19	$35.38	$35.29	79,475
2022-03-23	$34.28	$34.77	$33.50	$34.12	$34.03	70,408
2022-03-22	$36.35	$36.35	$33.86	$34.23	$34.14	109,235
2022-03-21	$34.94	$36.11	$34.76	$35.83	$35.74	116,497
2022-03-18	$33.95	$34.96	$32.42	$34.82	$34.73	418,835
2022-03-17	$32.68	$34.50	$32.32	$34.19	$34.10	105,105
2022-03-16	$29.94	$32.77	$29.75	$32.65	$32.56	112,839
2022-03-15	$28.67	$29.48	$28.21	$29.32	$29.24	61,615
2022-03-14	$29.52	$29.52	$27.71	$28.90	$28.82	119,889
2022-03-11	$31.12	$31.12	$29.18	$29.24	$29.16	102,205
2022-03-10	$30.74	$31.57	$30.16	$31.13	$31.05	129,490
2022-03-09	$30.31	$31.70	$29.30	$30.77	$30.69	248,588
2022-03-08	$30.80	$30.82	$29.03	$30.07	$29.99	163,727
2022-03-07	$33.76	$34.70	$30.25	$30.85	$30.77	313,708
2022-03-04	$31.62	$34.19	$31.38	$33.63	$33.54	392,750
2022-03-03	$28.72	$31.19	$28.27	$31.07	$30.99	152,909
2022-03-02	$27.34	$28.54	$27.34	$28.43	$28.36	54,682
2022-03-01	$26.92	$28.46	$26.64	$27.06	$26.99	160,219
2022-02-28	$27.47	$27.61	$26.21	$26.77	$26.70	94,868
2022-02-25	$25.20	$28.33	$25.20	$27.86	$27.69	106,222
2022-02-24	$23.89	$25.47	$23.53	$25.20	$25.05	72,276
2022-02-23	$24.51	$24.93	$23.97	$24.36	$24.21	76,754
2022-02-22	$24.47	$25.12	$24.19	$24.24	$24.10	73,575
2022-02-18	$24.15	$24.77	$24.10	$24.62	$24.47	73,564
2022-02-17	$23.81	$24.06	$23.60	$23.96	$23.82	43,718
2022-02-16	$23.89	$24.48	$23.57	$23.90	$23.76	35,385
2022-02-15	$22.79	$23.97	$22.66	$23.80	$23.66	51,158
2022-02-14	$23.01	$23.09	$22.46	$22.69	$22.55	176,299
2022-02-11	$22.61	$22.96	$22.42	$22.79	$22.65	74,735
2022-02-10	$22.62	$23.39	$22.60	$22.69	$22.55	107,871
2022-02-09	$23.27	$23.27	$22.83	$22.85	$22.71	35,935
2022-02-08	$21.99	$23.24	$21.99	$23.16	$23.02	43,479
2022-02-07	$21.92	$22.23	$21.66	$21.81	$21.68	65,523
2022-02-04	$21.90	$22.15	$21.47	$21.80	$21.67	43,169
2022-02-03	$22.50	$22.85	$21.94	$22.00	$21.87	37,669
2022-02-02	$22.47	$22.95	$21.80	$22.70	$22.56	106,282
2022-02-01	$21.51	$22.48	$21.30	$22.36	$22.23	82,338
2022-01-31	$21.00	$21.55	$20.88	$21.29	$21.16	75,550
2022-01-28	$20.71	$21.14	$20.20	$21.05	$20.92	41,555
2022-01-27	$21.10	$21.44	$20.46	$20.75	$20.63	44,960
2022-01-26	$21.34	$21.94	$20.52	$20.95	$20.82	62,694
2022-01-25	$20.73	$21.54	$20.33	$21.25	$21.12	54,442
2022-01-24	$20.56	$21.19	$19.92	$21.09	$20.96	82,906
2022-01-21	$22.02	$22.39	$20.96	$21.09	$20.96	100,001
2022-01-20	$23.72	$23.83	$22.25	$22.34	$22.21	115,468
2022-01-19	$24.12	$24.40	$23.29	$23.50	$23.36	38,922
2022-01-18	$24.55	$24.55	$23.47	$23.84	$23.70	104,520
2022-01-14	$25.38	$25.38	$23.85	$24.57	$24.42	75,518
2022-01-13	$26.15	$26.70	$25.07	$25.37	$25.22	57,076
2022-01-12	$25.63	$26.90	$25.39	$25.92	$25.77	58,749
2022-01-11	$25.49	$25.87	$25.00	$25.39	$25.24	68,495
2022-01-10	$25.84	$26.28	$25.08	$25.31	$25.16	82,647
2022-01-07	$25.26	$25.92	$25.09	$25.80	$25.65	38,846
2022-01-06	$25.89	$26.11	$25.14	$25.25	$25.10	86,931
2022-01-05	$25.06	$26.06	$25.06	$25.53	$25.38	113,774
2022-01-04	$23.92	$25.00	$23.87	$24.82	$24.67	79,524
2022-01-03	$23.69	$24.10	$23.43	$23.70	$23.56	48,822
2021-12-31	$23.08	$23.67	$22.91	$23.50	$23.36	67,492
2021-12-30	$23.04	$23.69	$23.00	$23.15	$23.01	48,200
2021-12-29	$22.95	$23.46	$22.87	$23.19	$23.05	37,327
2021-12-28	$22.74	$23.33	$22.52	$22.73	$22.59	55,424
2021-12-27	$22.76	$23.15	$22.27	$22.88	$22.74	42,833
2021-12-23	$22.51	$23.00	$22.40	$22.61	$22.48	44,368
2021-12-22	$22.94	$23.04	$22.20	$22.56	$22.43	71,137
2021-12-21	$22.46	$23.47	$22.46	$22.83	$22.69	82,946
2021-12-20	$24.60	$25.00	$21.76	$22.21	$22.08	189,499
2021-12-17	$22.39	$26.03	$21.60	$25.28	$25.13	612,805
2021-12-16	$22.11	$23.23	$22.11	$22.70	$22.56	76,807
2021-12-15	$21.85	$22.00	$21.02	$21.91	$21.78	67,999
2021-12-14	$21.75	$22.71	$21.69	$22.00	$21.87	91,555
2021-12-13	$22.04	$22.04	$21.48	$21.84	$21.71	99,314
2021-12-10	$22.47	$22.47	$21.82	$22.21	$22.08	118,477
2021-12-09	$22.17	$22.62	$22.05	$22.33	$22.20	35,411
2021-12-08	$22.27	$22.93	$21.97	$22.54	$22.41	32,600
2021-12-07	$22.15	$23.03	$21.90	$22.29	$22.16	175,794
2021-12-06	$21.18	$22.18	$20.61	$21.64	$21.51	236,337
2021-12-03	$21.25	$21.39	$20.52	$20.80	$20.68	76,730
2021-12-02	$20.87	$21.62	$20.79	$21.31	$21.18	57,790
2021-12-01	$21.01	$21.78	$20.70	$20.85	$20.73	135,815
2021-11-30	$21.14	$22.02	$20.20	$20.35	$20.23	87,208
2021-11-29	$22.93	$22.93	$21.17	$21.32	$21.17	79,310
2021-11-26	$22.30	$22.40	$21.21	$22.34	$22.18	46,541
2021-11-24	$23.58	$23.76	$23.04	$23.27	$23.11	45,193
2021-11-23	$23.88	$24.54	$23.40	$23.73	$23.57	57,283
2021-11-22	$23.11	$24.34	$23.11	$23.54	$23.38	63,984
2021-11-19	$23.00	$23.39	$22.72	$22.95	$22.79	204,370
2021-11-18	$23.92	$24.14	$22.86	$23.46	$23.30	61,222
2021-11-17	$24.36	$24.74	$23.61	$23.69	$23.53	43,052
2021-11-16	$24.67	$24.68	$24.03	$24.37	$24.20	57,492
2021-11-15	$25.30	$25.47	$24.08	$24.61	$24.44	133,575
2021-11-12	$26.27	$26.40	$25.16	$25.28	$25.10	62,349
2021-11-11	$26.11	$26.75	$25.89	$26.30	$26.12	55,810
2021-11-10	$26.77	$27.05	$25.50	$25.82	$25.64	46,703
2021-11-09	$27.45	$27.82	$26.15	$26.73	$26.54	78,858
2021-11-08	$27.13	$27.98	$26.56	$27.40	$27.21	160,652
2021-11-05	$28.99	$28.99	$25.57	$26.69	$26.50	174,982
2021-11-04	$27.60	$28.32	$26.54	$27.54	$27.35	127,956
2021-11-03	$25.80	$27.46	$25.69	$27.46	$27.27	72,643
2021-11-02	$27.05	$27.83	$25.54	$25.73	$25.55	73,321
2021-11-01	$27.33	$27.95	$26.13	$27.02	$26.83	70,967
2021-10-29	$25.66	$27.02	$25.66	$26.97	$26.78	87,187
2021-10-28	$25.90	$26.23	$25.48	$25.57	$25.39	51,078
2021-10-27	$26.49	$26.67	$25.35	$25.62	$25.44	33,548
2021-10-26	$27.44	$27.44	$26.74	$26.77	$26.58	41,422
2021-10-25	$25.63	$27.50	$25.63	$27.27	$27.08	89,664
2021-10-22	$25.13	$25.81	$25.13	$25.62	$25.44	30,427
2021-10-21	$25.09	$25.65	$24.63	$25.06	$24.89	58,388
2021-10-20	$24.66	$25.72	$24.50	$25.46	$25.28	43,429
2021-10-19	$25.42	$25.42	$24.48	$24.80	$24.63	50,532
2021-10-18	$25.14	$25.34	$24.68	$25.26	$25.08	47,085
2021-10-15	$25.87	$25.87	$25.37	$25.41	$25.23	64,591
2021-10-14	$26.03	$26.33	$25.16	$25.28	$25.10	43,644
2021-10-13	$25.71	$25.75	$24.88	$25.57	$25.39	37,403
2021-10-12	$25.60	$25.95	$25.03	$25.77	$25.59	47,454
2021-10-11	$24.98	$26.50	$24.98	$25.68	$25.50	56,113
2021-10-08	$25.21	$25.47	$24.78	$24.83	$24.66	26,427
2021-10-07	$24.35	$25.45	$24.26	$25.26	$25.08	48,583
2021-10-06	$24.62	$24.96	$23.89	$24.16	$23.99	46,882
2021-10-05	$25.36	$25.58	$24.82	$25.22	$25.04	131,151
2021-10-04	$25.20	$25.62	$24.82	$25.21	$25.03	66,993
2021-10-01	$24.51	$25.51	$24.15	$25.07	$24.90	93,127
2021-09-30	$24.54	$25.09	$24.30	$24.36	$24.19	61,128
2021-09-29	$24.82	$25.03	$23.88	$24.40	$24.23	53,242
2021-09-28	$24.95	$25.13	$24.34	$24.52	$24.35	99,574
2021-09-27	$23.91	$25.40	$23.91	$25.03	$24.86	48,508
2021-09-24	$23.20	$24.00	$23.05	$23.83	$23.66	66,463
2021-09-23	$23.47	$23.89	$23.30	$23.40	$23.24	50,579
2021-09-22	$23.27	$23.75	$23.09	$23.15	$22.99	76,800
2021-09-21	$23.00	$23.26	$22.15	$22.83	$22.67	82,396
2021-09-20	$23.50	$23.66	$22.22	$22.64	$22.48	131,499
2021-09-17	$24.78	$24.78	$24.03	$24.48	$24.31	149,894
2021-09-16	$25.23	$25.40	$24.72	$24.78	$24.61	77,174
2021-09-15	$24.61	$25.67	$24.61	$25.45	$25.27	91,138
2021-09-14	$25.40	$25.40	$24.55	$24.65	$24.48	59,604
2021-09-13	$24.99	$25.47	$24.58	$25.32	$25.14	71,506
2021-09-10	$25.14	$25.60	$24.51	$24.57	$24.40	52,662
2021-09-09	$24.97	$25.25	$24.80	$24.83	$24.66	52,578
2021-09-08	$26.08	$26.50	$24.87	$25.17	$25.00	42,536
2021-09-07	$26.38	$26.86	$25.71	$26.03	$25.85	98,448
2021-09-03	$26.99	$27.11	$26.30	$26.54	$26.36	41,904
2021-09-02	$27.20	$27.86	$26.84	$27.03	$26.84	72,286
2021-09-01	$27.24	$27.24	$25.99	$26.88	$26.69	81,246
2021-08-31	$27.33	$27.37	$26.48	$27.26	$27.07	52,540
2021-08-30	$28.00	$28.00	$27.10	$27.52	$27.31	46,845
2021-08-27	$27.45	$28.58	$27.44	$28.05	$27.83	48,854
2021-08-26	$27.51	$27.77	$27.04	$27.09	$26.88	48,635
2021-08-25	$28.37	$28.50	$27.53	$27.59	$27.38	70,030
2021-08-24	$27.32	$28.38	$27.32	$28.33	$28.11	70,569
2021-08-23	$27.36	$27.99	$27.36	$27.48	$27.27	52,251
2021-08-20	$26.21	$27.24	$26.21	$26.82	$26.61	117,337
2021-08-19	$27.03	$27.30	$25.95	$26.44	$26.24	94,648
2021-08-18	$28.48	$29.00	$27.69	$27.69	$27.48	65,245
2021-08-17	$29.41	$30.06	$27.69	$28.35	$28.13	120,032
2021-08-16	$29.79	$30.36	$28.55	$29.87	$29.64	73,720
2021-08-13	$30.67	$31.31	$29.95	$30.11	$29.88	57,581
2021-08-12	$31.17	$31.17	$30.20	$30.86	$30.62	111,866
2021-08-11	$31.00	$31.50	$30.11	$31.43	$31.19	158,607
2021-08-10	$29.40	$30.88	$29.17	$30.80	$30.56	102,779
2021-08-09	$30.13	$30.53	$29.00	$29.07	$28.85	135,202
2021-08-06	$31.33	$31.55	$28.55	$31.01	$30.77	157,885
2021-08-05	$28.82	$31.12	$28.82	$30.73	$30.49	172,448
2021-08-04	$29.27	$29.53	$27.95	$28.19	$27.97	97,195
2021-08-03	$29.12	$30.01	$28.29	$29.37	$29.14	113,017
2021-08-02	$30.57	$30.97	$29.10	$29.26	$29.04	84,416
2021-07-30	$30.73	$31.47	$29.91	$30.12	$29.89	74,863
2021-07-29	$30.12	$31.20	$30.00	$31.00	$30.76	70,664
2021-07-28	$29.58	$29.89	$28.50	$29.58	$29.35	61,826
2021-07-27	$29.39	$29.80	$28.46	$29.26	$29.04	37,543
2021-07-26	$29.04	$30.00	$29.04	$29.81	$29.58	57,460
2021-07-23	$29.14	$29.82	$28.28	$28.91	$28.69	70,291
2021-07-22	$29.05	$29.17	$28.04	$28.99	$28.77	42,577
2021-07-21	$29.16	$30.45	$29.16	$29.42	$29.19	70,941
2021-07-20	$27.28	$29.31	$26.79	$28.66	$28.44	132,743
2021-07-19	$27.75	$28.04	$26.78	$27.08	$26.87	107,456
2021-07-16	$30.30	$30.64	$28.23	$28.54	$28.32	94,759
2021-07-15	$28.50	$30.80	$28.34	$29.96	$29.73	87,137
2021-07-14	$29.61	$30.29	$28.18	$28.56	$28.34	83,529
2021-07-13	$29.93	$29.93	$28.90	$29.32	$29.10	103,185
2021-07-12	$28.98	$30.00	$28.89	$29.96	$29.73	85,297
2021-07-09	$28.76	$30.07	$28.55	$29.50	$29.27	85,533
2021-07-08	$28.00	$28.43	$26.56	$28.12	$27.90	125,530
2021-07-07	$28.41	$29.40	$28.34	$28.91	$28.69	131,527
2021-07-06	$29.40	$29.51	$27.94	$28.42	$28.20	108,442
2021-07-02	$30.66	$30.86	$29.32	$29.72	$29.49	109,180
2021-07-01	$29.54	$31.06	$28.82	$30.56	$30.33	222,657
2021-06-30	$28.78	$29.88	$28.46	$29.39	$29.16	117,020
2021-06-29	$28.74	$29.48	$28.51	$28.74	$28.52	114,542
2021-06-28	$29.96	$30.03	$27.82	$28.57	$28.35	210,107
2021-06-25	$31.07	$31.55	$29.77	$29.87	$29.64	247,309
2021-06-24	$30.18	$31.03	$29.32	$30.90	$30.66	137,754
2021-06-23	$30.20	$30.59	$29.77	$30.00	$29.77	95,075
2021-06-22	$30.48	$30.48	$29.63	$29.90	$29.67	96,208
2021-06-21	$30.58	$31.37	$29.61	$30.45	$30.22	183,227
2021-06-18	$29.91	$30.88	$29.49	$30.58	$30.35	343,247
2021-06-17	$32.01	$32.25	$29.02	$30.19	$29.96	202,937
2021-06-16	$32.91	$33.02	$31.17	$32.37	$32.12	114,183
2021-06-15	$32.64	$33.28	$31.61	$33.06	$32.81	112,777
2021-06-14	$34.83	$35.32	$32.58	$32.87	$32.62	174,803
2021-06-11	$35.35	$35.99	$34.29	$35.12	$34.85	118,146
2021-06-10	$36.28	$36.60	$34.60	$34.67	$34.40	140,200
2021-06-09	$36.21	$36.43	$35.50	$35.99	$35.71	135,756
2021-06-08	$34.38	$36.59	$33.59	$36.16	$35.88	185,752
2021-06-07	$34.77	$35.48	$33.65	$34.22	$33.96	141,472
2021-06-04	$34.66	$34.77	$33.59	$34.52	$34.26	104,263
2021-06-03	$34.41	$34.94	$32.25	$34.69	$34.42	279,194
2021-06-02	$40.00	$40.00	$34.12	$35.06	$34.79	564,628
2021-06-01	$37.00	$39.82	$36.98	$39.45	$39.15	391,183
2021-05-28	$38.00	$38.74	$34.98	$35.75	$35.48	332,216
2021-05-27	$34.08	$37.84	$34.08	$36.59	$36.29	378,241
2021-05-26	$32.30	$33.66	$31.89	$33.62	$33.34	118,898
2021-05-25	$34.01	$35.00	$31.86	$32.31	$32.04	223,497
2021-05-24	$31.78	$34.10	$31.53	$33.76	$33.48	180,578
2021-05-21	$31.49	$32.62	$31.10	$31.53	$31.27	74,638
2021-05-20	$31.66	$31.69	$30.39	$31.09	$30.83	60,505
2021-05-19	$32.18	$32.18	$30.03	$31.70	$31.44	81,803
2021-05-18	$33.08	$33.80	$31.61	$32.18	$31.92	74,366
2021-05-17	$31.14	$33.19	$31.14	$32.92	$32.65	124,392
2021-05-14	$33.27	$33.35	$31.00	$31.23	$30.97	140,082
2021-05-13	$32.52	$34.50	$31.88	$33.14	$32.87	94,948
2021-05-12	$34.86	$35.52	$31.93	$32.50	$32.23	164,411
2021-05-11	$33.35	$35.70	$32.96	$34.93	$34.64	126,805
2021-05-10	$33.17	$35.86	$33.00	$35.00	$34.71	250,491
2021-05-07	$34.46	$35.00	$31.61	$32.98	$32.71	140,254
2021-05-06	$34.27	$34.77	$29.46	$32.51	$32.24	278,907
2021-05-05	$33.51	$36.78	$33.30	$34.40	$34.12	311,747
2021-05-04	$34.25	$34.59	$32.00	$33.22	$32.95	233,212
2021-05-03	$29.55	$34.61	$29.51	$34.26	$33.98	526,459
2021-04-30	$28.89	$29.79	$28.88	$29.05	$28.81	67,351
2021-04-29	$29.97	$29.97	$28.78	$29.22	$28.98	42,635
2021-04-28	$30.15	$30.15	$29.21	$29.43	$29.19	52,392
2021-04-27	$29.40	$30.51	$29.40	$30.04	$29.79	74,208
2021-04-26	$28.50	$30.67	$28.43	$29.38	$29.14	107,605
2021-04-23	$27.05	$28.88	$26.64	$28.43	$28.20	88,540
2021-04-22	$28.29	$28.39	$26.91	$27.07	$26.85	119,721
2021-04-21	$27.35	$28.68	$27.17	$28.41	$28.18	64,600
2021-04-20	$28.08	$28.44	$26.75	$27.32	$27.10	78,621
2021-04-19	$28.00	$29.19	$27.50	$28.26	$28.03	82,911
2021-04-16	$29.20	$29.42	$27.58	$28.52	$28.29	71,957
2021-04-15	$29.47	$29.65	$28.09	$28.74	$28.50	89,414
2021-04-14	$27.97	$29.95	$27.97	$29.20	$28.96	97,884
2021-04-13	$28.13	$28.46	$27.50	$27.96	$27.73	91,430
2021-04-12	$28.51	$29.38	$28.02	$28.46	$28.23	90,938
2021-04-09	$27.92	$28.77	$27.87	$28.50	$28.27	97,813
2021-04-08	$28.30	$29.50	$27.25	$27.64	$27.41	148,903
2021-04-07	$29.42	$30.11	$28.16	$28.28	$28.05	132,755
2021-04-06	$29.57	$30.90	$28.90	$29.33	$29.09	127,004
2021-04-05	$31.00	$31.99	$29.34	$29.51	$29.27	174,757
2021-04-01	$29.60	$30.53	$28.65	$30.53	$30.28	159,268
2021-03-31	$31.66	$32.60	$28.86	$29.45	$29.21	301,053
2021-03-30	$28.05	$31.24	$28.05	$30.57	$30.32	228,116
2021-03-29	$28.54	$31.62	$28.32	$28.34	$28.11	296,997
2021-03-26	$26.36	$29.55	$26.36	$28.93	$28.69	250,600
2021-03-25	$24.41	$25.99	$23.70	$25.53	$25.32	113,892
2021-03-24	$24.16	$26.33	$24.16	$24.51	$24.31	127,290
2021-03-23	$26.03	$26.70	$23.53	$24.07	$23.87	171,092
2021-03-22	$27.07	$27.99	$25.59	$25.92	$25.71	100,510
2021-03-19	$28.46	$28.90	$26.69	$26.69	$26.47	233,799
2021-03-18	$26.34	$28.90	$26.34	$28.30	$28.07	180,645
2021-03-17	$26.96	$27.18	$25.81	$26.34	$26.12	98,978
2021-03-16	$28.06	$28.96	$26.76	$26.99	$26.77	108,991
2021-03-15	$29.73	$30.70	$27.01	$27.89	$27.66	228,454
2021-03-12	$28.75	$29.85	$28.32	$29.00	$28.76	173,218
2021-03-11	$28.00	$29.55	$27.70	$28.75	$28.51	377,567
2021-03-10	$25.00	$27.43	$24.66	$27.14	$26.92	408,864
2021-03-09	$23.43	$24.99	$23.02	$24.44	$24.24	131,860
2021-03-08	$21.51	$23.40	$21.18	$23.29	$23.10	231,046
2021-03-05	$19.64	$21.21	$19.13	$21.09	$20.92	106,677
2021-03-04	$20.14	$20.48	$18.43	$19.20	$19.04	80,676
2021-03-03	$20.02	$20.85	$19.44	$20.15	$19.98	101,428
2021-03-02	$19.57	$20.38	$19.04	$19.90	$19.74	60,967
2021-03-01	$18.32	$20.01	$18.29	$19.44	$19.28	61,768
2021-02-26	$18.32	$18.95	$17.84	$17.84	$17.69	62,087
2021-02-25	$23.05	$23.05	$17.52	$18.53	$18.36	107,949
2021-02-24	$18.92	$19.38	$18.32	$19.16	$18.98	81,283
2021-02-23	$18.05	$18.99	$17.50	$18.77	$18.59	56,254
2021-02-22	$16.10	$18.35	$16.00	$18.25	$18.08	102,046
2021-02-19	$15.22	$16.28	$15.02	$16.27	$16.12	58,187
2021-02-18	$15.77	$16.09	$14.90	$15.05	$14.91	29,111
2021-02-17	$16.25	$16.40	$15.78	$15.98	$15.83	48,461
2021-02-16	$15.80	$16.39	$15.79	$16.30	$16.15	86,931
2021-02-12	$15.29	$15.92	$15.29	$15.77	$15.62	34,384
2021-02-11	$15.26	$15.66	$15.08	$15.60	$15.45	40,892
2021-02-10	$15.55	$15.67	$14.97	$15.03	$14.89	44,061
2021-02-09	$15.45	$15.54	$15.12	$15.45	$15.31	34,023
2021-02-08	$15.66	$15.66	$15.15	$15.39	$15.25	30,987
2021-02-05	$15.45	$15.71	$14.87	$15.55	$15.40	59,133
2021-02-04	$14.23	$15.36	$14.23	$15.33	$15.19	47,835
2021-02-03	$14.73	$14.80	$14.22	$14.23	$14.10	44,874
2021-02-02	$14.74	$14.97	$14.43	$14.91	$14.77	42,292
2021-02-01	$13.75	$14.72	$13.75	$14.71	$14.57	47,799
2021-01-29	$14.05	$14.35	$13.38	$13.65	$13.52	53,033
2021-01-28	$14.25	$14.73	$13.86	$14.11	$13.98	42,311
2021-01-27	$14.63	$14.90	$14.02	$14.43	$14.30	47,906
2021-01-26	$15.38	$15.38	$14.66	$15.25	$15.11	30,224
2021-01-25	$15.64	$15.64	$14.51	$15.09	$14.95	31,902
2021-01-22	$15.16	$15.74	$15.13	$15.66	$15.51	30,774
2021-01-21	$16.00	$16.00	$15.34	$15.45	$15.31	32,737
2021-01-20	$15.24	$16.23	$14.99	$16.11	$15.96	39,036
2021-01-19	$15.18	$15.48	$14.93	$15.09	$14.95	38,270
2021-01-15	$15.75	$15.75	$15.01	$15.11	$14.97	33,274
2021-01-14	$15.19	$16.26	$15.19	$16.04	$15.89	40,913
2021-01-13	$15.66	$15.66	$15.15	$15.22	$15.08	34,569
2021-01-12	$15.51	$15.93	$15.24	$15.74	$15.59	44,004
2021-01-11	$14.76	$15.89	$14.67	$15.59	$15.44	41,186
2021-01-08	$16.05	$16.05	$14.56	$15.02	$14.88	33,167
2021-01-07	$16.41	$16.65	$15.68	$16.10	$15.95	52,164
2021-01-06	$15.21	$16.47	$14.94	$16.30	$16.15	80,116
2021-01-05	$14.06	$15.19	$14.06	$15.04	$14.90	73,931
2021-01-04	$13.53	$14.25	$13.46	$14.15	$14.02	47,600
2020-12-31	$13.45	$13.89	$13.29	$13.33	$13.21	38,388
2020-12-30	$13.10	$13.74	$13.10	$13.49	$13.36	23,406
2020-12-29	$13.16	$13.43	$13.02	$13.15	$13.03	32,270
2020-12-28	$13.78	$14.16	$13.08	$13.24	$13.12	76,105
2020-12-24	$13.74	$13.92	$13.59	$13.75	$13.62	15,679
2020-12-23	$13.10	$13.83	$13.00	$13.62	$13.49	28,918
2020-12-22	$13.46	$13.46	$13.02	$13.15	$13.03	40,972
2020-12-21	$13.49	$13.69	$13.46	$13.47	$13.34	47,517
2020-12-18	$15.20	$15.20	$13.91	$13.95	$13.82	130,215
2020-12-17	$15.79	$15.79	$14.54	$15.20	$15.06	97,785
2020-12-16	$16.16	$16.19	$15.59	$15.96	$15.81	27,946
2020-12-15	$15.90	$16.38	$15.72	$15.95	$15.80	42,330
2020-12-14	$15.37	$16.25	$15.37	$15.59	$15.44	33,500
2020-12-11	$15.34	$15.90	$14.87	$15.13	$14.99	22,523
2020-12-10	$15.80	$15.99	$14.82	$15.62	$15.47	32,808
2020-12-09	$16.25	$16.49	$15.62	$15.75	$15.60	29,434
2020-12-08	$15.88	$16.20	$15.73	$16.12	$15.97	36,716
2020-12-07	$15.73	$16.09	$15.51	$15.66	$15.51	19,586
2020-12-04	$15.40	$16.19	$15.11	$15.95	$15.80	33,537
2020-12-03	$15.33	$15.50	$15.14	$15.16	$15.02	13,635
2020-12-02	$14.83	$15.50	$14.36	$15.30	$15.16	22,433
2020-12-01	$15.35	$15.35	$14.22	$15.03	$14.89	34,757
2020-11-30	$15.24	$15.27	$14.56	$14.84	$14.70	35,989
2020-11-27	$15.26	$15.80	$15.01	$15.59	$15.42	20,833
2020-11-25	$15.50	$15.55	$15.02	$15.26	$15.10	29,059
2020-11-24	$14.92	$15.95	$14.61	$15.80	$15.63	71,171
2020-11-23	$14.45	$14.92	$14.39	$14.92	$14.76	32,829
2020-11-20	$14.11	$14.33	$14.07	$14.19	$14.04	17,699
2020-11-19	$14.31	$14.42	$14.06	$14.34	$14.19	8,665
2020-11-18	$14.51	$14.85	$14.02	$14.53	$14.37	41,567
2020-11-17	$13.34	$14.47	$13.34	$14.17	$14.02	21,949
2020-11-16	$13.46	$14.10	$13.17	$13.93	$13.78	22,433
2020-11-13	$12.86	$13.40	$12.83	$13.28	$13.14	26,101
2020-11-12	$12.78	$13.20	$12.28	$12.47	$12.34	15,429
2020-11-11	$13.47	$13.50	$12.67	$12.94	$12.80	20,448
2020-11-10	$13.19	$13.48	$13.00	$13.46	$13.32	41,896
2020-11-09	$12.72	$13.40	$12.62	$12.99	$12.85	65,139
2020-11-06	$12.47	$12.57	$12.23	$12.28	$12.15	21,458
2020-11-05	$12.20	$12.60	$11.94	$12.47	$12.34	22,825
2020-11-04	$12.01	$12.22	$11.38	$11.53	$11.41	18,788
2020-11-03	$12.18	$12.49	$11.83	$12.40	$12.27	20,462
2020-11-02	$11.84	$12.10	$11.42	$11.98	$11.85	17,429
2020-10-30	$12.03	$12.03	$11.22	$11.41	$11.29	19,996
2020-10-29	$11.51	$11.96	$11.40	$11.87	$11.74	20,024
2020-10-28	$11.72	$12.13	$11.23	$11.47	$11.35	17,245
2020-10-27	$12.13	$12.28	$11.89	$12.00	$11.87	13,444
2020-10-26	$12.62	$12.62	$12.08	$12.26	$12.13	31,238
2020-10-23	$12.30	$12.79	$12.30	$12.71	$12.57	33,983
2020-10-22	$11.75	$12.20	$11.59	$12.09	$11.96	24,234
2020-10-21	$11.53	$11.84	$11.39	$11.49	$11.37	10,067
2020-10-20	$11.97	$12.33	$11.36	$11.62	$11.50	33,930
2020-10-19	$12.05	$12.36	$11.85	$11.90	$11.77	19,748
2020-10-16	$11.55	$12.10	$11.55	$11.98	$11.85	17,619
2020-10-15	$11.87	$11.87	$11.53	$11.56	$11.44	20,787
2020-10-14	$12.60	$12.64	$11.78	$11.97	$11.84	35,039
2020-10-13	$12.37	$12.91	$12.37	$12.72	$12.58	32,918
2020-10-12	$12.41	$12.67	$12.31	$12.58	$12.45	23,303
2020-10-09	$12.68	$12.78	$12.24	$12.28	$12.15	34,719
2020-10-08	$13.15	$13.15	$12.00	$12.54	$12.41	63,157
2020-10-07	$11.16	$13.23	$11.16	$12.86	$12.72	143,444
2020-10-06	$11.94	$12.10	$10.84	$10.89	$10.77	40,518
2020-10-05	$11.82	$12.20	$11.78	$11.86	$11.73	63,965
2020-10-02	$11.42	$12.00	$11.42	$11.83	$11.70	37,527
2020-10-01	$11.34	$11.76	$11.07	$11.63	$11.51	25,516
2020-09-30	$11.20	$11.60	$11.06	$11.36	$11.24	73,506
2020-09-29	$11.65	$11.89	$10.87	$10.99	$10.87	39,491
2020-09-28	$11.62	$11.86	$11.42	$11.79	$11.66	50,419
2020-09-25	$11.08	$11.35	$11.02	$11.29	$11.17	21,976
2020-09-24	$11.75	$11.75	$11.23	$11.31	$11.19	38,159
2020-09-23	$11.98	$12.21	$11.67	$11.75	$11.62	46,084
2020-09-22	$11.61	$12.02	$11.43	$11.93	$11.80	34,563
2020-09-21	$11.70	$11.90	$11.29	$11.66	$11.54	66,329
2020-09-18	$12.11	$12.45	$11.81	$12.00	$11.87	138,085
2020-09-17	$11.71	$11.99	$11.70	$11.97	$11.84	41,697
2020-09-16	$11.50	$12.00	$11.50	$11.80	$11.67	37,702
2020-09-15	$11.21	$11.76	$11.21	$11.45	$11.33	32,499
2020-09-14	$11.00	$11.26	$10.95	$11.21	$11.09	46,514
2020-09-11	$11.01	$11.06	$10.56	$11.01	$10.89	54,387
2020-09-10	$10.94	$11.21	$10.66	$11.04	$10.92	45,062
2020-09-09	$11.25	$11.25	$10.85	$11.02	$10.90	34,793
2020-09-08	$11.53	$11.53	$11.25	$11.37	$11.25	35,885
2020-09-04	$11.73	$11.85	$11.52	$11.73	$11.60	28,822
2020-09-03	$11.61	$11.80	$11.09	$11.64	$11.52	67,368
2020-09-02	$11.60	$11.88	$11.40	$11.68	$11.56	60,072
2020-09-01	$11.01	$11.64	$10.64	$11.62	$11.50	61,596
2020-08-31	$10.94	$11.21	$10.94	$11.00	$10.88	38,411
2020-08-28	$11.11	$11.11	$10.87	$11.03	$10.89	15,259
2020-08-27	$10.78	$11.13	$10.72	$10.90	$10.76	22,797
2020-08-26	$10.44	$11.12	$10.44	$10.80	$10.67	32,559
2020-08-25	$10.98	$11.12	$10.50	$10.59	$10.46	25,235
2020-08-24	$11.05	$11.15	$10.92	$10.98	$10.84	36,728
2020-08-21	$11.36	$11.36	$10.62	$10.80	$10.67	62,661
2020-08-20	$11.44	$11.69	$11.28	$11.37	$11.23	30,174
2020-08-19	$11.83	$11.85	$11.24	$11.55	$11.41	36,896
2020-08-18	$12.15	$12.15	$11.47	$11.70	$11.55	17,514
2020-08-17	$12.25	$12.30	$12.04	$12.06	$11.91	20,861
2020-08-14	$11.99	$12.29	$11.74	$12.26	$12.11	25,987
2020-08-13	$12.24	$12.25	$11.99	$12.08	$11.93	18,115
2020-08-12	$12.00	$12.64	$11.95	$12.38	$12.23	38,420
2020-08-11	$11.78	$12.00	$11.60	$11.94	$11.79	61,656
2020-08-10	$11.25	$11.67	$11.15	$11.51	$11.37	79,428
2020-08-07	$11.20	$11.29	$10.85	$11.26	$11.12	26,427
2020-08-06	$10.41	$11.24	$10.41	$11.19	$11.05	25,872
2020-08-05	$11.02	$11.41	$10.74	$11.20	$11.06	30,734
2020-08-04	$10.79	$11.19	$10.61	$10.81	$10.68	44,025
2020-08-03	$10.79	$11.12	$10.49	$10.83	$10.69	73,732
2020-07-31	$10.48	$10.73	$10.03	$10.58	$10.45	48,006
2020-07-30	$10.46	$10.49	$10.18	$10.42	$10.29	36,186
2020-07-29	$10.37	$10.99	$10.34	$10.63	$10.50	33,824
2020-07-28	$10.38	$10.56	$10.20	$10.28	$10.15	27,093
2020-07-27	$10.27	$10.57	$10.11	$10.54	$10.41	27,510
2020-07-24	$10.29	$10.43	$10.10	$10.35	$10.22	30,688
2020-07-23	$10.11	$10.69	$10.11	$10.35	$10.22	37,273
2020-07-22	$10.18	$10.21	$9.82	$10.02	$9.90	28,348
2020-07-21	$9.90	$10.37	$9.90	$10.18	$10.05	46,803
2020-07-20	$10.19	$10.19	$9.71	$9.87	$9.75	42,968
2020-07-17	$10.12	$10.59	$10.12	$10.29	$10.16	50,099
2020-07-16	$10.65	$10.78	$10.06	$10.19	$10.06	35,506
2020-07-15	$10.83	$10.97	$10.58	$10.66	$10.53	60,151
2020-07-14	$10.61	$10.77	$10.40	$10.49	$10.36	35,527
2020-07-13	$10.55	$10.95	$10.42	$10.61	$10.48	52,202
2020-07-10	$9.82	$10.50	$9.82	$10.33	$10.20	41,797
2020-07-09	$10.28	$10.34	$9.68	$9.73	$9.61	81,580
2020-07-08	$10.32	$10.52	$10.02	$10.28	$10.15	36,777
2020-07-07	$10.67	$11.06	$10.38	$10.42	$10.29	59,544
2020-07-06	$11.49	$11.60	$10.78	$10.81	$10.68	61,607
2020-07-02	$11.57	$11.63	$11.24	$11.41	$11.27	59,201
2020-07-01	$11.66	$11.93	$11.02	$11.27	$11.13	103,897
2020-06-30	$11.42	$11.96	$11.27	$11.75	$11.60	95,675
2020-06-29	$10.93	$11.56	$10.53	$11.53	$11.39	69,642
2020-06-26	$10.66	$10.79	$10.21	$10.79	$10.66	149,292
2020-06-25	$9.87	$10.89	$9.69	$10.86	$10.72	87,144
2020-06-24	$9.53	$10.10	$9.44	$9.92	$9.80	68,431
2020-06-23	$10.06	$10.26	$9.76	$9.76	$9.64	57,158
2020-06-22	$9.93	$10.35	$9.83	$9.99	$9.87	53,485
2020-06-19	$10.87	$10.87	$9.78	$9.81	$9.69	121,153
2020-06-18	$10.38	$11.07	$10.38	$10.79	$10.66	42,785
2020-06-17	$11.43	$11.43	$10.97	$10.98	$10.84	31,932
2020-06-16	$12.07	$12.13	$11.51	$11.51	$11.37	105,263
2020-06-15	$10.48	$11.83	$10.48	$11.46	$11.32	81,048
2020-06-12	$10.76	$11.57	$10.65	$11.29	$11.15	57,007
2020-06-11	$11.35	$11.47	$10.25	$10.29	$10.16	74,661
2020-06-10	$13.49	$13.49	$12.04	$12.12	$11.97	52,202
2020-06-09	$12.83	$13.95	$12.77	$13.38	$13.21	81,593
2020-06-08	$12.38	$13.10	$12.27	$13.08	$12.92	120,053
2020-06-05	$12.07	$12.38	$11.60	$12.32	$12.17	72,588
2020-06-04	$11.24	$11.69	$11.10	$11.66	$11.51	45,633
2020-06-03	$11.28	$11.69	$11.14	$11.46	$11.32	98,434
2020-06-02	$11.05	$11.36	$10.97	$11.04	$10.90	49,273
2020-06-01	$11.03	$11.25	$10.70	$10.90	$10.76	90,122
2020-05-29	$10.10	$11.35	$9.45	$11.03	$10.89	156,543
2020-05-28	$10.76	$10.77	$10.03	$10.16	$10.02	50,777
2020-05-27	$9.79	$10.50	$9.62	$10.48	$10.33	54,596
2020-05-26	$9.69	$9.69	$9.19	$9.65	$9.51	41,717
2020-05-22	$9.26	$9.35	$8.98	$9.33	$9.20	33,510
2020-05-21	$9.47	$9.52	$9.29	$9.37	$9.24	26,848
2020-05-20	$9.40	$9.61	$9.21	$9.47	$9.34	45,052
2020-05-19	$9.39	$9.39	$8.97	$9.04	$8.91	47,953
2020-05-18	$8.79	$9.44	$8.74	$9.32	$9.19	161,274
2020-05-15	$8.44	$8.51	$8.21	$8.39	$8.27	40,531
2020-05-14	$8.48	$8.52	$7.87	$8.29	$8.17	65,809
2020-05-13	$8.88	$8.88	$8.09	$8.67	$8.55	72,830
2020-05-12	$9.62	$9.62	$8.82	$8.94	$8.81	62,592
2020-05-11	$9.49	$9.75	$9.12	$9.62	$9.48	63,074
2020-05-08	$9.06	$9.81	$8.68	$9.77	$9.63	56,708
2020-05-07	$8.84	$9.18	$8.76	$8.90	$8.77	44,726
2020-05-06	$9.26	$9.39	$8.60	$8.69	$8.57	40,129
2020-05-05	$9.77	$10.09	$9.22	$9.29	$9.16	62,894
2020-05-04	$10.00	$10.04	$9.32	$9.42	$9.29	57,931
2020-05-01	$9.93	$10.34	$9.55	$10.04	$9.90	239,672
2020-04-30	$9.72	$9.72	$9.17	$9.44	$9.31	48,565
2020-04-29	$9.52	$9.97	$9.40	$9.93	$9.79	124,993
2020-04-28	$9.35	$9.37	$8.75	$9.21	$9.08	69,165
2020-04-27	$8.38	$9.33	$8.38	$9.25	$9.12	74,371
2020-04-24	$8.26	$8.53	$8.14	$8.25	$8.13	40,712
2020-04-23	$8.05	$8.40	$7.97	$8.03	$7.92	93,618
2020-04-22	$8.25	$8.30	$7.74	$7.87	$7.76	99,730
2020-04-21	$8.35	$8.57	$8.05	$8.17	$8.05	66,690
2020-04-20	$8.86	$9.48	$8.36	$8.51	$8.39	95,948
2020-04-17	$8.32	$9.42	$8.32	$9.21	$9.08	79,619
2020-04-16	$8.53	$8.99	$8.04	$8.12	$8.00	153,472
2020-04-15	$9.21	$9.24	$8.28	$8.29	$8.17	157,404
2020-04-14	$9.74	$9.92	$9.08	$9.42	$9.29	50,757
2020-04-13	$10.03	$10.16	$9.55	$9.56	$9.42	37,822
2020-04-09	$9.30	$10.22	$9.13	$10.09	$9.95	64,633
2020-04-08	$8.90	$9.40	$8.86	$9.17	$9.04	52,878
2020-04-07	$9.19	$9.40	$8.61	$8.83	$8.70	71,312
2020-04-06	$9.51	$9.70	$8.88	$9.06	$8.93	50,474
2020-04-03	$10.05	$10.16	$8.66	$8.88	$8.75	70,198
2020-04-02	$9.51	$10.08	$9.36	$10.04	$9.90	34,694
2020-04-01	$10.14	$10.34	$9.31	$9.47	$9.34	33,952
2020-03-31	$9.64	$10.47	$9.59	$10.35	$10.20	68,938
2020-03-30	$8.81	$9.76	$8.70	$9.68	$9.54	73,682
2020-03-27	$9.33	$9.33	$8.70	$8.70	$8.58	52,883
2020-03-26	$9.61	$9.94	$9.26	$9.59	$9.45	60,534
2020-03-25	$10.35	$10.50	$9.59	$9.67	$9.53	48,743
2020-03-24	$10.92	$11.08	$9.97	$10.33	$10.18	59,395
2020-03-23	$10.44	$10.63	$10.09	$10.52	$10.37	60,826
2020-03-20	$9.65	$10.63	$9.13	$10.40	$10.25	97,452
2020-03-19	$9.00	$10.20	$8.67	$9.60	$9.46	87,430
2020-03-18	$9.07	$9.30	$8.44	$9.19	$9.06	119,302
2020-03-17	$9.55	$10.07	$8.70	$9.52	$9.38	89,839
2020-03-16	$8.57	$10.02	$8.57	$9.53	$9.39	157,271
2020-03-13	$10.14	$10.16	$9.03	$9.36	$9.23	86,154
2020-03-12	$9.38	$10.00	$9.38	$9.51	$9.37	100,929
2020-03-11	$10.16	$10.61	$9.64	$9.88	$9.74	89,195
2020-03-10	$10.39	$10.46	$10.14	$10.36	$10.21	42,695
2020-03-09	$11.24	$11.24	$10.14	$10.20	$10.05	49,168
2020-03-06	$12.40	$12.86	$11.88	$11.91	$11.74	46,775
2020-03-05	$12.17	$12.74	$12.17	$12.69	$12.51	72,814
2020-03-04	$12.95	$13.02	$12.23	$12.44	$12.26	39,881
2020-03-03	$12.42	$13.22	$12.42	$12.86	$12.68	57,555
2020-03-02	$12.06	$12.43	$11.93	$12.22	$12.05	36,431
2020-02-28	$11.98	$12.47	$11.73	$12.05	$11.88	68,630
2020-02-27	$12.80	$12.84	$12.17	$12.30	$12.10	61,733
2020-02-26	$13.27	$13.65	$13.01	$13.09	$12.88	27,620
2020-02-25	$13.45	$13.45	$12.63	$13.26	$13.05	57,431
2020-02-24	$12.69	$13.57	$12.32	$13.56	$13.34	57,826
2020-02-21	$13.08	$13.39	$12.51	$12.94	$12.73	55,948
2020-02-20	$13.92	$13.92	$12.95	$13.08	$12.87	40,420
2020-02-19	$13.97	$14.18	$13.84	$13.97	$13.75	42,626
2020-02-18	$14.35	$14.43	$13.75	$13.97	$13.75	51,461
2020-02-14	$14.13	$14.47	$14.00	$14.44	$14.21	44,161
2020-02-13	$14.30	$14.44	$14.06	$14.13	$13.91	16,688
2020-02-12	$14.77	$14.77	$14.31	$14.36	$14.13	28,760
2020-02-11	$14.49	$14.99	$14.49	$14.67	$14.44	19,943
2020-02-10	$14.24	$14.48	$14.14	$14.36	$14.13	38,087
2020-02-07	$14.72	$14.72	$14.12	$14.28	$14.05	55,109
2020-02-06	$15.00	$15.00	$14.58	$14.74	$14.51	30,231
2020-02-05	$15.23	$15.35	$14.35	$14.89	$14.65	62,221
2020-02-04	$15.20	$15.38	$14.96	$15.00	$14.76	51,906
2020-02-03	$14.71	$15.24	$14.71	$15.03	$14.79	48,328
2020-01-31	$14.91	$15.27	$14.38	$14.70	$14.47	54,531
2020-01-30	$14.58	$15.09	$14.58	$15.03	$14.79	51,839
2020-01-29	$14.82	$15.32	$14.72	$14.76	$14.53	39,057
2020-01-28	$14.83	$15.08	$14.77	$14.87	$14.63	22,588
2020-01-27	$15.15	$15.35	$14.64	$14.64	$14.41	29,399
2020-01-24	$15.67	$15.67	$15.35	$15.48	$15.23	35,586
2020-01-23	$15.58	$15.69	$15.25	$15.62	$15.37	66,756
2020-01-22	$16.61	$16.97	$15.63	$15.67	$15.42	47,310
2020-01-21	$15.78	$16.71	$15.72	$16.55	$16.29	68,621
2020-01-17	$16.18	$16.45	$15.75	$16.03	$15.78	36,902
2020-01-16	$15.85	$16.24	$15.84	$16.01	$15.76	54,194
2020-01-15	$15.87	$16.05	$15.72	$15.89	$15.64	52,850
2020-01-14	$16.10	$16.40	$15.85	$15.89	$15.64	49,503
2020-01-13	$16.42	$16.44	$15.91	$16.10	$15.84	53,185
2020-01-10	$17.65	$17.74	$16.34	$16.39	$16.13	90,147
2020-01-09	$17.72	$17.87	$17.36	$17.68	$17.40	52,943
2020-01-08	$17.66	$17.95	$17.62	$17.69	$17.41	50,254
2020-01-07	$17.48	$17.77	$17.29	$17.61	$17.33	32,382
2020-01-06	$17.30	$17.70	$17.21	$17.55	$17.27	43,151
2020-01-03	$17.62	$17.95	$17.30	$17.50	$17.22	66,806
2020-01-02	$18.05	$18.05	$17.60	$17.73	$17.45	37,326
2019-12-31	$17.48	$18.21	$17.48	$17.92	$17.64	62,343
2019-12-30	$17.66	$17.93	$17.21	$17.65	$17.37	68,370
2019-12-27	$18.01	$18.19	$17.58	$17.66	$17.38	48,490
2019-12-26	$17.97	$18.41	$17.77	$18.05	$17.76	46,952
2019-12-24	$17.91	$18.24	$17.71	$17.95	$17.66	36,390
2019-12-23	$17.50	$18.11	$17.43	$17.91	$17.63	54,007
2019-12-20	$17.74	$17.74	$17.14	$17.50	$17.22	215,207
2019-12-19	$17.63	$17.93	$17.43	$17.84	$17.56	79,461
2019-12-18	$17.84	$17.90	$17.56	$17.70	$17.42	52,893
2019-12-17	$17.58	$17.91	$17.58	$17.84	$17.56	63,071
2019-12-16	$17.91	$18.08	$17.57	$17.67	$17.39	81,147
2019-12-13	$17.75	$17.89	$17.45	$17.68	$17.40	68,801
2019-12-12	$17.43	$17.82	$17.21	$17.70	$17.42	63,296
2019-12-11	$17.35	$17.74	$17.00	$17.51	$17.23	60,221
2019-12-10	$17.52	$17.52	$17.14	$17.44	$17.16	71,173
2019-12-09	$17.60	$17.75	$17.35	$17.46	$17.18	66,091
2019-12-06	$17.30	$17.66	$17.15	$17.51	$17.23	94,750
2019-12-05	$17.15	$17.39	$16.92	$17.16	$16.89	68,639
2019-12-04	$17.27	$17.59	$16.97	$17.13	$16.86	86,867
2019-12-03	$16.38	$17.18	$16.19	$17.13	$16.86	112,457
2019-12-02	$16.83	$17.22	$16.51	$16.60	$16.34	72,427
2019-11-29	$16.49	$16.85	$16.22	$16.76	$16.49	25,219
2019-11-27	$16.61	$16.88	$16.45	$16.67	$16.39	63,265
2019-11-26	$16.00	$16.76	$16.00	$16.58	$16.30	113,237
2019-11-25	$15.51	$16.15	$15.35	$16.02	$15.75	216,176
2019-11-22	$15.09	$15.52	$15.09	$15.32	$15.06	140,125
2019-11-21	$14.97	$15.17	$14.66	$15.00	$14.74	49,102
2019-11-20	$15.15	$15.63	$14.78	$14.87	$14.62	96,641
2019-11-19	$15.15	$15.34	$15.02	$15.20	$14.94	46,979
2019-11-18	$15.09	$15.36	$14.91	$15.12	$14.86	83,859
2019-11-15	$15.02	$15.21	$14.78	$15.02	$14.76	73,356
2019-11-14	$14.86	$15.09	$14.77	$14.89	$14.64	80,502
2019-11-13	$14.78	$15.06	$14.59	$14.86	$14.61	80,318
2019-11-12	$14.89	$15.28	$14.65	$14.93	$14.68	84,852
2019-11-11	$14.18	$14.89	$13.95	$14.82	$14.57	104,393
2019-11-08	$14.55	$15.67	$13.67	$14.28	$14.04	125,721
2019-11-07	$15.71	$15.94	$15.37	$15.75	$15.48	63,658
2019-11-06	$15.75	$15.80	$15.09	$15.46	$15.20	42,178
2019-11-05	$15.96	$16.31	$15.66	$15.76	$15.49	47,329
2019-11-04	$15.93	$16.17	$15.53	$15.86	$15.59	57,478
2019-11-01	$15.27	$15.92	$15.19	$15.62	$15.35	77,749
2019-10-31	$15.34	$15.35	$14.84	$14.98	$14.72	47,546
2019-10-30	$15.10	$15.32	$14.59	$15.29	$15.03	80,631
2019-10-29	$15.25	$15.49	$14.91	$15.15	$14.89	52,273
2019-10-28	$14.58	$15.51	$14.58	$15.40	$15.14	58,947
2019-10-25	$14.21	$14.74	$14.17	$14.57	$14.32	37,696
2019-10-24	$14.57	$14.65	$14.16	$14.33	$14.09	48,739
2019-10-23	$14.52	$14.70	$14.19	$14.55	$14.30	67,186
2019-10-22	$14.13	$14.75	$14.11	$14.56	$14.31	44,073
2019-10-21	$14.90	$15.18	$14.04	$14.14	$13.90	114,786
2019-10-18	$14.97	$15.29	$14.53	$14.60	$14.35	97,084
2019-10-17	$15.94	$16.22	$15.03	$15.13	$14.87	103,895
2019-10-16	$16.47	$17.47	$15.29	$15.81	$15.54	216,911
2019-10-15	$16.34	$17.36	$15.93	$16.40	$16.12	287,005
2019-10-14	$15.12	$16.99	$15.04	$16.72	$16.43	184,829
2019-10-11	$14.57	$15.28	$14.57	$15.13	$14.87	60,406
2019-10-10	$14.08	$14.37	$14.02	$14.27	$14.03	34,726
2019-10-09	$14.22	$14.22	$13.67	$14.01	$13.77	49,850
2019-10-08	$13.80	$14.19	$13.71	$14.11	$13.87	59,968
2019-10-07	$14.17	$14.25	$13.64	$13.98	$13.74	35,246
2019-10-04	$13.68	$14.14	$13.54	$14.13	$13.89	50,309
2019-10-03	$13.91	$14.18	$13.53	$13.64	$13.41	54,711
2019-10-02	$13.92	$14.11	$13.60	$14.08	$13.84	66,781
2019-10-01	$14.49	$14.86	$13.95	$14.10	$13.86	63,238
2019-09-30	$14.43	$14.62	$14.19	$14.40	$14.15	54,727
2019-09-27	$14.01	$14.50	$14.01	$14.41	$14.16	58,885
2019-09-26	$14.00	$14.20	$13.52	$14.03	$13.79	79,398
2019-09-25	$13.97	$14.21	$13.73	$13.99	$13.75	62,590
2019-09-24	$14.29	$14.42	$13.80	$13.84	$13.60	117,599
2019-09-23	$14.51	$14.73	$13.80	$14.20	$13.96	99,596
2019-09-20	$14.90	$15.04	$14.69	$14.71	$14.46	274,992
2019-09-19	$15.12	$15.68	$14.85	$14.90	$14.65	81,643
2019-09-18	$15.80	$15.97	$15.21	$15.33	$15.07	96,523
2019-09-17	$15.85	$16.24	$15.64	$15.83	$15.56	55,968
2019-09-16	$15.95	$16.24	$15.67	$16.00	$15.73	61,822
2019-09-13	$15.74	$16.28	$15.20	$15.96	$15.69	67,270
2019-09-12	$15.08	$15.58	$14.37	$15.50	$15.24	105,415
2019-09-11	$14.51	$15.27	$14.42	$15.02	$14.76	113,846
2019-09-10	$12.33	$14.65	$12.23	$14.63	$14.38	145,171
2019-09-09	$11.27	$12.56	$11.27	$12.52	$12.31	73,944
2019-09-06	$11.00	$11.32	$10.97	$11.20	$11.01	49,487
2019-09-05	$11.03	$11.49	$11.00	$11.06	$10.87	94,883
2019-09-04	$10.86	$11.05	$10.72	$10.85	$10.66	47,028
2019-09-03	$10.56	$10.78	$10.46	$10.61	$10.43	45,486
2019-08-30	$10.83	$11.08	$10.61	$10.75	$10.57	40,710
2019-08-29	$10.48	$10.77	$10.48	$10.75	$10.55	31,641
2019-08-28	$9.99	$10.45	$9.99	$10.31	$10.12	42,807
2019-08-27	$10.53	$10.54	$10.00	$10.03	$9.84	48,496
2019-08-26	$10.48	$10.49	$10.19	$10.49	$10.29	45,294
2019-08-23	$11.12	$11.19	$10.29	$10.34	$10.14	69,525
2019-08-22	$11.34	$11.38	$11.14	$11.20	$10.99	30,533
2019-08-21	$11.17	$11.40	$11.00	$11.20	$10.99	42,523
2019-08-20	$11.02	$11.22	$10.93	$11.17	$10.96	46,481
2019-08-19	$11.12	$11.39	$11.00	$11.03	$10.82	53,185
2019-08-16	$10.56	$10.97	$10.52	$10.79	$10.59	43,912
2019-08-15	$10.52	$10.59	$10.37	$10.48	$10.28	93,378
2019-08-14	$10.31	$10.71	$10.02	$10.54	$10.34	89,918
2019-08-13	$10.55	$10.99	$10.43	$10.59	$10.39	61,504
2019-08-12	$11.21	$11.21	$10.50	$10.55	$10.35	86,312
2019-08-09	$11.94	$11.94	$11.09	$11.18	$10.97	56,978
2019-08-08	$11.98	$12.22	$11.77	$11.88	$11.66	98,138
2019-08-07	$11.70	$11.91	$11.67	$11.87	$11.65	31,754
2019-08-06	$12.02	$12.18	$11.83	$11.90	$11.68	100,843
2019-08-05	$11.74	$12.11	$11.71	$11.92	$11.69	111,524
2019-08-02	$11.90	$12.22	$11.78	$12.05	$11.82	49,053
2019-08-01	$12.88	$12.88	$11.60	$12.05	$11.82	108,990
2019-07-31	$12.27	$12.84	$12.24	$12.58	$12.34	101,427
2019-07-30	$11.92	$12.42	$11.90	$12.27	$12.04	54,421
2019-07-29	$12.24	$12.41	$11.96	$12.11	$11.88	42,413
2019-07-26	$12.05	$12.33	$12.04	$12.14	$11.91	36,345
2019-07-25	$12.28	$12.28	$11.90	$12.04	$11.81	57,235
2019-07-24	$11.96	$12.45	$11.93	$12.31	$12.08	48,741
2019-07-23	$12.10	$12.19	$11.95	$12.01	$11.78	26,480
2019-07-22	$12.28	$12.28	$11.95	$12.03	$11.80	46,908
2019-07-19	$12.11	$12.43	$12.10	$12.29	$12.06	55,898
2019-07-18	$11.96	$12.27	$11.95	$12.11	$11.88	38,327
2019-07-17	$12.28	$12.29	$11.88	$11.96	$11.73	71,478
2019-07-16	$12.42	$12.95	$12.14	$12.39	$12.16	54,192
2019-07-15	$12.32	$12.55	$11.97	$12.42	$12.19	50,552
2019-07-12	$11.58	$12.46	$11.55	$12.26	$12.03	62,689
2019-07-11	$12.15	$12.50	$11.50	$11.58	$11.36	136,696
2019-07-10	$12.41	$12.61	$12.08	$12.15	$11.92	58,406
2019-07-09	$12.65	$12.73	$12.11	$12.40	$12.17	84,628
2019-07-08	$13.23	$13.29	$12.73	$12.76	$12.52	41,460
2019-07-05	$13.17	$13.43	$13.02	$13.29	$13.04	30,372
2019-07-03	$13.37	$13.46	$13.12	$13.39	$13.14	34,715
2019-07-02	$13.49	$13.49	$13.24	$13.33	$13.08	38,166
2019-07-01	$13.90	$13.90	$13.49	$13.52	$13.26	47,516
2019-06-28	$13.45	$13.90	$13.42	$13.65	$13.39	122,355
2019-06-27	$13.32	$13.49	$12.95	$13.45	$13.20	68,296
2019-06-26	$12.76	$13.40	$12.76	$13.26	$13.01	59,870
2019-06-25	$12.85	$13.03	$12.63	$12.70	$12.46	145,173
2019-06-24	$13.44	$13.44	$12.68	$12.86	$12.62	82,332
2019-06-21	$12.56	$13.68	$12.46	$13.45	$13.20	146,496
2019-06-20	$13.26	$13.26	$12.62	$12.67	$12.43	41,889
2019-06-19	$12.69	$13.12	$12.69	$12.90	$12.66	55,763
2019-06-18	$12.52	$12.74	$12.35	$12.56	$12.32	51,470
2019-06-17	$12.32	$12.62	$12.21	$12.31	$12.08	60,769
2019-06-14	$13.08	$13.08	$12.35	$12.37	$12.14	64,707
2019-06-13	$12.99	$13.38	$12.76	$13.14	$12.89	52,162
2019-06-12	$13.19	$13.20	$12.84	$12.88	$12.64	51,120
2019-06-11	$13.45	$13.69	$13.14	$13.21	$12.96	159,453
2019-06-10	$13.19	$13.81	$13.05	$13.19	$12.94	61,743
2019-06-07	$13.01	$13.17	$12.86	$12.98	$12.73	77,774
2019-06-06	$12.86	$13.12	$12.75	$13.01	$12.76	33,590
2019-06-05	$13.12	$13.39	$12.64	$12.86	$12.62	82,597
2019-06-04	$12.73	$13.17	$12.57	$13.16	$12.91	79,182
2019-06-03	$12.35	$12.78	$12.20	$12.57	$12.33	96,596
2019-05-31	$12.54	$12.82	$12.09	$12.38	$12.15	74,210
2019-05-30	$13.02	$13.10	$12.70	$12.79	$12.53	50,795
2019-05-29	$13.19	$13.40	$12.79	$13.05	$12.78	70,800
2019-05-28	$13.21	$13.44	$12.82	$13.38	$13.11	119,716
2019-05-24	$13.49	$13.61	$13.08	$13.12	$12.85	53,473
2019-05-23	$13.76	$13.83	$13.10	$13.35	$13.08	74,283
2019-05-22	$14.52	$14.52	$13.78	$14.05	$13.76	55,766
2019-05-21	$14.06	$14.68	$14.06	$14.55	$14.25	76,376
2019-05-20	$13.99	$14.23	$13.91	$13.97	$13.68	198,037
2019-05-17	$14.03	$14.33	$13.91	$14.22	$13.93	90,259
2019-05-16	$15.12	$15.12	$14.17	$14.21	$13.92	92,094
2019-05-15	$14.98	$15.12	$14.76	$15.03	$14.72	77,507
2019-05-14	$15.00	$15.17	$14.75	$15.05	$14.74	59,978
2019-05-13	$15.39	$15.39	$14.58	$14.91	$14.60	92,215
2019-05-10	$15.93	$16.16	$15.54	$15.73	$15.41	76,293
2019-05-09	$16.07	$16.27	$15.90	$16.13	$15.80	60,206
2019-05-08	$16.25	$16.62	$16.17	$16.31	$15.98	62,565
2019-05-07	$16.67	$16.73	$16.04	$16.45	$16.11	98,635
2019-05-06	$17.07	$17.28	$16.81	$17.02	$16.67	85,858
2019-05-03	$16.28	$17.85	$16.28	$17.61	$17.25	110,080
2019-05-02	$15.68	$16.19	$15.65	$16.14	$15.81	85,883
2019-05-01	$16.23	$16.30	$15.84	$16.01	$15.68	108,625
2019-04-30	$16.29	$16.29	$16.01	$16.22	$15.89	88,952
2019-04-29	$15.80	$16.38	$15.74	$16.27	$15.94	82,446
2019-04-26	$16.10	$16.25	$15.85	$15.89	$15.56	49,687
2019-04-25	$16.27	$16.27	$15.84	$16.08	$15.75	36,928
2019-04-24	$16.11	$16.40	$15.75	$16.26	$15.93	120,991
2019-04-23	$15.61	$16.21	$15.61	$16.08	$15.75	51,882
2019-04-22	$15.80	$15.86	$15.28	$15.59	$15.27	83,892
2019-04-18	$16.02	$16.14	$15.70	$15.83	$15.51	61,429
2019-04-17	$16.94	$16.97	$15.97	$16.12	$15.79	59,311
2019-04-16	$16.90	$17.10	$16.80	$16.90	$16.55	32,490
2019-04-15	$16.90	$17.00	$16.64	$16.89	$16.54	45,458
2019-04-12	$17.00	$17.12	$16.75	$16.91	$16.56	39,870
2019-04-11	$17.33	$17.37	$16.49	$16.76	$16.42	68,713
2019-04-10	$17.41	$17.46	$17.19	$17.39	$17.03	70,004
2019-04-09	$17.35	$17.54	$16.99	$17.34	$16.99	132,350
2019-04-08	$18.00	$18.03	$17.44	$17.58	$17.22	102,559
2019-04-05	$17.96	$18.24	$17.71	$18.01	$17.64	205,655
2019-04-04	$17.80	$18.12	$17.36	$17.94	$17.57	92,131
2019-04-03	$17.56	$17.89	$17.38	$17.77	$17.41	132,119
2019-04-02	$16.86	$17.47	$16.78	$17.35	$16.99	102,215
2019-04-01	$16.14	$17.04	$16.14	$16.85	$16.51	140,666
2019-03-29	$16.42	$16.60	$15.85	$15.87	$15.55	146,832
2019-03-28	$16.18	$16.28	$15.92	$16.16	$15.83	43,806
2019-03-27	$16.16	$16.36	$16.08	$16.16	$15.83	35,115
2019-03-26	$15.88	$16.31	$15.88	$16.21	$15.88	53,033
2019-03-25	$15.59	$16.02	$15.32	$15.79	$15.47	72,211
2019-03-22	$16.67	$16.81	$15.51	$15.55	$15.23	145,910
2019-03-21	$16.55	$17.15	$16.55	$16.80	$16.46	74,375
2019-03-20	$16.75	$17.04	$16.15	$16.65	$16.31	68,461
2019-03-19	$16.95	$17.10	$16.75	$16.79	$16.45	78,181
2019-03-18	$16.84	$17.04	$16.70	$16.83	$16.49	102,056
2019-03-15	$17.01	$17.32	$16.65	$16.69	$16.35	373,470
2019-03-14	$17.08	$17.29	$16.92	$17.00	$16.65	80,730
2019-03-13	$17.50	$17.50	$17.07	$17.12	$16.77	35,365
2019-03-12	$17.38	$17.51	$17.05	$17.40	$17.04	56,911
2019-03-11	$16.50	$17.68	$16.45	$17.30	$16.95	204,463
2019-03-08	$16.70	$16.75	$16.22	$16.46	$16.12	115,736
2019-03-07	$17.60	$17.60	$16.70	$16.71	$16.37	77,397
2019-03-06	$18.89	$18.89	$17.51	$17.55	$17.19	141,819
2019-03-05	$19.05	$19.18	$18.55	$18.79	$18.41	146,258
2019-03-04	$19.41	$19.45	$18.96	$19.11	$18.72	162,889
2019-03-01	$19.49	$19.65	$19.24	$19.45	$19.05	56,158
2019-02-28	$19.28	$19.51	$18.94	$19.42	$19.02	41,949
2019-02-27	$19.58	$19.67	$19.07	$19.39	$18.97	38,331
2019-02-26	$19.43	$19.86	$19.28	$19.61	$19.19	44,857
2019-02-25	$19.65	$19.69	$19.25	$19.49	$19.07	53,946
2019-02-22	$19.70	$20.18	$19.56	$19.65	$19.23	59,941
2019-02-21	$19.40	$19.78	$19.39	$19.70	$19.28	55,144
2019-02-20	$18.88	$19.98	$18.88	$19.48	$19.06	143,610
2019-02-19	$19.23	$19.42	$18.64	$18.75	$18.35	116,152
2019-02-15	$19.40	$19.79	$18.76	$19.48	$19.06	115,638
2019-02-14	$19.99	$20.16	$19.77	$19.82	$19.39	71,805
2019-02-13	$20.08	$20.24	$19.86	$20.03	$19.60	47,456
2019-02-12	$19.48	$20.14	$19.48	$19.99	$19.56	68,848
2019-02-11	$19.22	$19.36	$18.86	$19.25	$18.84	49,270
2019-02-08	$19.03	$19.33	$18.79	$19.22	$18.81	55,380
2019-02-07	$19.36	$19.43	$18.69	$19.25	$18.84	39,942
2019-02-06	$19.34	$19.48	$19.09	$19.45	$19.03	52,693
2019-02-05	$19.50	$19.61	$19.34	$19.41	$18.99	48,012
2019-02-04	$19.17	$19.52	$19.15	$19.52	$19.10	65,366
2019-02-01	$19.46	$19.73	$19.04	$19.27	$18.86	76,305
2019-01-31	$18.72	$19.43	$18.69	$19.27	$18.86	69,520
2019-01-30	$18.45	$18.96	$18.45	$18.88	$18.47	36,032
2019-01-29	$18.45	$18.65	$18.11	$18.30	$17.91	35,949
2019-01-28	$18.65	$18.80	$18.23	$18.43	$18.03	55,461
2019-01-25	$17.62	$18.66	$17.60	$18.54	$18.14	73,556
2019-01-24	$17.56	$17.65	$17.01	$17.50	$17.12	32,085
2019-01-23	$17.94	$18.05	$17.34	$17.57	$17.19	64,838
2019-01-22	$18.81	$18.94	$17.74	$17.86	$17.48	101,545
2019-01-18	$18.50	$18.94	$18.43	$18.92	$18.51	55,718
2019-01-17	$17.88	$18.74	$17.88	$18.47	$18.07	54,864
2019-01-16	$17.22	$18.30	$17.22	$18.04	$17.65	72,102
2019-01-15	$17.31	$17.39	$16.85	$17.15	$16.78	100,990
2019-01-14	$17.12	$17.71	$16.55	$17.35	$16.98	43,729
2019-01-11	$17.48	$17.50	$17.03	$17.14	$16.77	36,713
2019-01-10	$17.42	$17.86	$17.40	$17.57	$17.19	33,992
2019-01-09	$17.25	$17.64	$17.00	$17.55	$17.17	63,958
2019-01-08	$17.19	$17.48	$16.61	$17.21	$16.84	96,964
2019-01-07	$16.47	$17.42	$16.47	$17.06	$16.69	124,505
2019-01-04	$15.65	$16.56	$15.65	$16.45	$16.10	64,726
2019-01-03	$15.28	$15.79	$15.18	$15.37	$15.04	71,065
2019-01-02	$14.00	$15.40	$14.00	$15.29	$14.96	66,033
2018-12-31	$14.41	$14.58	$13.94	$14.27	$13.96	72,007
2018-12-28	$14.13	$14.76	$14.13	$14.44	$14.13	76,397
2018-12-27	$13.85	$14.27	$13.72	$14.26	$13.95	81,729
2018-12-26	$14.67	$14.97	$14.06	$14.14	$13.84	162,072
2018-12-24	$15.04	$15.04	$14.61	$14.67	$14.35	62,637
2018-12-21	$15.66	$15.88	$15.03	$15.27	$14.94	160,568
2018-12-20	$15.83	$16.28	$15.46	$15.59	$15.26	53,744
2018-12-19	$16.66	$16.95	$15.61	$15.63	$15.29	73,330
2018-12-18	$17.36	$17.38	$16.61	$16.62	$16.26	74,775
2018-12-17	$16.99	$17.50	$16.70	$17.20	$16.83	112,535
2018-12-14	$17.38	$17.61	$16.88	$17.10	$16.73	56,499
2018-12-13	$18.01	$18.33	$17.43	$17.54	$17.16	49,739
2018-12-12	$17.70	$18.34	$17.64	$18.01	$17.62	94,578
2018-12-11	$18.10	$18.10	$17.52	$17.63	$17.25	74,529
2018-12-10	$17.46	$17.72	$17.26	$17.63	$17.25	83,890
2018-12-07	$17.19	$17.95	$17.19	$17.45	$17.08	71,369
2018-12-06	$16.79	$17.67	$16.79	$17.20	$16.83	49,349
2018-12-04	$18.35	$18.65	$17.20	$17.22	$16.85	43,431
2018-12-03	$19.00	$19.00	$18.21	$18.62	$18.22	42,846
2018-11-30	$18.41	$18.50	$17.93	$18.36	$17.97	57,326
2018-11-29	$18.16	$18.48	$17.98	$18.19	$17.78	40,384
2018-11-28	$17.48	$18.58	$16.79	$18.17	$17.76	73,028
2018-11-27	$16.98	$17.59	$16.31	$17.45	$17.06	60,513
2018-11-26	$17.69	$17.70	$17.06	$17.16	$16.77	35,667
2018-11-23	$17.55	$17.62	$17.37	$17.57	$17.17	16,882
2018-11-21	$17.50	$18.30	$17.50	$17.78	$17.38	37,952
2018-11-20	$18.42	$18.54	$17.12	$17.34	$16.95	89,447
2018-11-19	$19.16	$19.19	$18.54	$18.72	$18.30	37,396
2018-11-16	$19.07	$19.24	$18.71	$19.19	$18.76	61,755
2018-11-15	$19.30	$19.30	$18.48	$19.16	$18.73	63,361
2018-11-14	$19.75	$19.80	$19.04	$19.31	$18.87	55,826
2018-11-13	$19.52	$20.41	$19.33	$19.59	$19.15	60,743
2018-11-12	$20.00	$20.48	$19.21	$19.48	$19.04	65,505
2018-11-09	$19.41	$20.24	$19.38	$20.12	$19.67	113,368
2018-11-08	$21.27	$21.41	$19.15	$19.55	$19.11	74,308
2018-11-07	$20.08	$20.18	$19.50	$20.16	$19.71	55,660
2018-11-06	$19.99	$20.10	$19.70	$19.86	$19.41	23,631
2018-11-05	$19.98	$20.58	$19.61	$20.08	$19.63	61,715
2018-11-02	$19.24	$20.00	$19.24	$19.98	$19.53	69,277
2018-11-01	$18.99	$19.42	$18.94	$19.17	$18.74	81,323
2018-10-31	$18.93	$18.99	$18.32	$18.86	$18.43	72,418
2018-10-30	$18.54	$18.90	$18.54	$18.68	$18.26	48,692
2018-10-29	$18.49	$18.86	$17.87	$18.54	$18.12	62,099
2018-10-26	$18.02	$18.41	$17.66	$18.23	$17.82	73,795
2018-10-25	$17.62	$18.52	$17.61	$18.33	$17.92	58,153
2018-10-24	$18.68	$18.73	$17.40	$17.44	$17.05	70,966
2018-10-23	$18.54	$18.94	$18.22	$18.70	$18.28	53,684
2018-10-22	$18.37	$19.08	$18.30	$18.85	$18.43	59,756
2018-10-19	$18.92	$19.11	$18.04	$18.36	$17.95	74,383
2018-10-18	$19.27	$19.33	$18.74	$18.90	$18.47	49,701
2018-10-17	$18.62	$19.29	$18.62	$19.26	$18.83	64,879
2018-10-16	$18.46	$18.95	$18.31	$18.73	$18.31	77,300
2018-10-15	$18.88	$19.42	$18.41	$18.46	$18.04	79,091
2018-10-12	$19.41	$19.51	$18.76	$18.96	$18.53	69,021
2018-10-11	$19.25	$19.67	$18.94	$19.14	$18.71	48,852
2018-10-10	$19.72	$19.72	$19.23	$19.26	$18.83	67,759
2018-10-09	$19.92	$20.30	$19.72	$19.79	$19.34	57,868
2018-10-08	$19.42	$20.00	$19.16	$19.98	$19.53	44,747
2018-10-05	$19.63	$19.80	$19.05	$19.46	$19.02	103,485
2018-10-04	$19.95	$19.96	$19.58	$19.70	$19.26	74,403
2018-10-03	$20.15	$20.35	$19.87	$20.04	$19.59	38,381
2018-10-02	$20.19	$20.41	$19.76	$20.15	$19.70	56,296
2018-10-01	$20.96	$20.96	$20.17	$20.23	$19.77	49,844
2018-09-28	$20.48	$21.00	$20.41	$20.87	$20.40	61,277
2018-09-27	$20.17	$20.82	$20.09	$20.53	$20.07	79,022
2018-09-26	$20.79	$20.89	$20.15	$20.18	$19.73	87,510
2018-09-25	$20.49	$20.98	$20.47	$20.82	$20.35	67,807
2018-09-24	$21.03	$21.39	$20.38	$20.41	$19.95	55,575
2018-09-21	$21.54	$21.71	$21.03	$21.06	$20.59	118,043
2018-09-20	$21.78	$21.94	$21.46	$21.50	$21.02	67,064
2018-09-19	$21.40	$21.88	$21.40	$21.64	$21.15	42,793
2018-09-18	$21.20	$21.66	$20.97	$21.39	$20.91	51,817
2018-09-17	$20.65	$21.25	$20.65	$21.13	$20.65	61,383
2018-09-14	$20.73	$20.94	$20.50	$20.63	$20.16	45,960
2018-09-13	$20.90	$21.35	$20.61	$20.73	$20.26	36,180
2018-09-12	$20.50	$20.95	$19.92	$20.83	$20.36	109,507
2018-09-11	$20.97	$20.99	$20.48	$20.58	$20.12	40,751
2018-09-10	$21.38	$21.48	$20.93	$21.11	$20.63	94,918
2018-09-07	$20.93	$21.46	$20.49	$21.35	$20.87	69,532
2018-09-06	$21.21	$21.60	$20.99	$21.01	$20.54	60,263
2018-09-05	$21.66	$21.85	$21.15	$21.18	$20.70	93,292
2018-09-04	$21.84	$22.10	$21.41	$21.63	$21.14	61,134
2018-08-31	$21.68	$22.12	$21.50	$22.04	$21.54	37,758
2018-08-30	$21.79	$21.96	$21.44	$21.73	$21.22	42,053
2018-08-29	$21.54	$22.01	$21.49	$21.87	$21.36	53,580
2018-08-28	$21.94	$22.10	$21.51	$21.62	$21.11	47,578
2018-08-27	$21.68	$22.14	$21.42	$21.87	$21.36	51,571
2018-08-24	$21.39	$21.63	$21.25	$21.59	$21.08	53,441
2018-08-23	$21.53	$22.02	$21.08	$21.28	$20.78	41,491
2018-08-22	$21.68	$21.94	$21.47	$21.57	$21.06	50,957
2018-08-21	$21.26	$22.12	$21.26	$21.74	$21.23	69,321
2018-08-20	$21.07	$21.43	$20.96	$21.34	$20.84	95,222
2018-08-17	$21.00	$21.30	$20.80	$20.99	$20.50	114,736
2018-08-16	$20.45	$21.73	$20.45	$21.00	$20.51	103,460
2018-08-15	$21.98	$21.98	$20.22	$20.34	$19.86	145,226
2018-08-14	$22.71	$22.86	$21.96	$22.22	$21.70	92,059
2018-08-13	$22.58	$22.74	$22.02	$22.54	$22.01	40,935
2018-08-10	$23.41	$23.50	$22.45	$22.66	$22.13	70,189
2018-08-09	$23.58	$23.78	$23.31	$23.63	$23.08	45,412
2018-08-08	$24.03	$24.22	$23.20	$23.39	$22.84	59,859
2018-08-07	$24.03	$24.23	$23.79	$24.02	$23.46	73,306
2018-08-06	$22.26	$24.03	$22.01	$24.01	$23.45	151,416
2018-08-03	$21.88	$22.44	$21.88	$22.41	$21.88	62,710
2018-08-02	$23.59	$23.59	$21.71	$22.00	$21.48	70,253
2018-08-01	$22.12	$22.33	$21.75	$21.87	$21.36	45,993
2018-07-31	$22.45	$22.46	$22.02	$22.11	$21.59	50,739
2018-07-30	$22.24	$22.79	$22.23	$22.25	$21.73	24,105
2018-07-27	$22.63	$22.63	$22.02	$22.25	$21.73	56,272
2018-07-26	$22.93	$22.93	$22.28	$22.54	$22.01	93,713
2018-07-25	$23.19	$23.51	$22.69	$22.94	$22.40	55,926
2018-07-24	$23.14	$23.57	$23.03	$23.19	$22.65	57,932
2018-07-23	$22.46	$23.04	$22.46	$22.84	$22.30	60,680
2018-07-20	$22.60	$22.96	$22.52	$22.60	$22.07	41,491
2018-07-19	$22.65	$22.74	$22.40	$22.60	$22.07	45,303
2018-07-18	$22.48	$22.83	$22.48	$22.72	$22.19	41,440
2018-07-17	$21.68	$22.62	$21.59	$22.44	$21.91	89,074
2018-07-16	$22.47	$22.51	$21.45	$21.61	$21.10	102,893
2018-07-13	$22.14	$22.64	$22.14	$22.37	$21.85	34,403
2018-07-12	$22.11	$22.33	$21.77	$22.13	$21.61	55,674
2018-07-11	$21.81	$22.07	$21.58	$22.00	$21.48	74,931
2018-07-10	$21.60	$22.26	$21.36	$21.98	$21.47	63,173
2018-07-09	$21.61	$21.61	$21.30	$21.45	$20.95	58,114
2018-07-06	$21.20	$21.77	$20.98	$21.61	$21.10	44,399
2018-07-05	$20.94	$21.28	$20.66	$21.27	$20.77	112,521
2018-07-03	$21.05	$21.29	$20.84	$20.87	$20.38	49,840
2018-07-02	$20.21	$21.00	$20.15	$20.96	$20.47	81,280
2018-06-29	$20.85	$21.17	$20.32	$20.41	$19.93	73,829
2018-06-28	$20.94	$21.02	$20.49	$20.74	$20.25	79,221
2018-06-27	$21.59	$21.66	$20.97	$21.00	$20.51	53,099
2018-06-26	$21.20	$21.63	$20.77	$21.59	$21.08	75,999
2018-06-25	$22.15	$22.26	$20.93	$21.19	$20.69	83,226
2018-06-22	$22.00	$22.74	$21.99	$22.33	$21.81	189,837
2018-06-21	$22.69	$22.98	$21.68	$21.74	$21.23	75,127
2018-06-20	$22.47	$22.83	$22.00	$22.71	$22.18	56,605
2018-06-19	$23.47	$23.53	$21.93	$22.35	$21.83	125,590
2018-06-18	$23.25	$23.86	$23.19	$23.73	$23.17	75,212
2018-06-15	$23.32	$23.41	$22.84	$23.36	$22.81	113,907
2018-06-14	$23.07	$23.60	$23.06	$23.46	$22.91	97,738
2018-06-13	$22.79	$23.02	$22.54	$22.93	$22.39	100,607
2018-06-12	$23.21	$23.21	$22.60	$22.76	$22.23	65,613
2018-06-11	$23.15	$23.46	$22.98	$23.24	$22.70	46,249
2018-06-08	$23.39	$23.62	$23.14	$23.14	$22.60	80,664
2018-06-07	$23.98	$24.01	$23.31	$23.44	$22.89	44,389
2018-06-06	$23.85	$24.05	$22.99	$23.97	$23.41	129,895
2018-06-05	$23.49	$23.95	$23.07	$23.76	$23.20	127,136
2018-06-04	$23.54	$23.76	$23.33	$23.50	$22.95	72,668
2018-06-01	$23.30	$23.53	$23.20	$23.47	$22.92	79,123
2018-05-31	$22.98	$23.64	$22.98	$23.13	$22.59	86,099
2018-05-30	$22.42	$23.09	$22.40	$22.87	$22.31	71,580
2018-05-29	$22.63	$22.90	$22.31	$22.35	$21.81	65,666
2018-05-25	$22.95	$22.98	$22.24	$22.78	$22.23	124,055
2018-05-24	$23.12	$23.53	$22.85	$23.13	$22.57	57,131
2018-05-23	$23.19	$23.35	$23.02	$23.14	$22.58	62,809
2018-05-22	$23.14	$23.76	$23.12	$23.28	$22.71	69,308
2018-05-21	$23.41	$23.44	$22.91	$23.08	$22.52	63,820
2018-05-18	$22.86	$23.57	$22.84	$23.30	$22.73	103,573
2018-05-17	$22.29	$23.05	$22.29	$22.76	$22.21	89,033
2018-05-16	$22.15	$22.45	$22.08	$22.25	$21.71	91,058
2018-05-15	$22.06	$22.45	$21.89	$22.08	$21.54	124,321
2018-05-14	$22.30	$22.51	$21.90	$22.19	$21.65	134,062
2018-05-11	$22.25	$22.49	$22.14	$22.23	$21.69	87,209
2018-05-10	$21.85	$22.38	$21.67	$22.15	$21.61	82,657
2018-05-09	$21.35	$21.91	$21.18	$21.71	$21.18	139,067
2018-05-08	$21.83	$22.04	$21.25	$21.29	$20.77	119,211
2018-05-07	$21.82	$22.30	$21.34	$21.95	$21.42	132,960
2018-05-04	$22.97	$23.12	$21.71	$21.91	$21.38	150,937
2018-05-03	$22.37	$23.56	$22.13	$23.03	$22.47	117,090
2018-05-02	$21.99	$23.51	$21.99	$22.98	$22.42	148,264
2018-05-01	$23.43	$23.43	$21.84	$21.97	$21.44	188,504
2018-04-30	$23.61	$24.00	$23.16	$23.45	$22.88	163,932
2018-04-27	$23.77	$23.77	$23.06	$23.60	$23.03	87,013
2018-04-26	$23.61	$24.16	$23.54	$23.71	$23.13	59,651
2018-04-25	$23.06	$23.70	$22.87	$23.58	$23.01	40,373
2018-04-24	$23.26	$23.48	$22.56	$23.12	$22.56	98,226
2018-04-23	$23.10	$23.28	$22.72	$23.15	$22.59	54,537
2018-04-20	$23.43	$23.73	$23.02	$23.26	$22.70	54,214
2018-04-19	$23.43	$23.97	$22.97	$23.55	$22.98	69,095
2018-04-18	$23.55	$24.27	$23.43	$23.44	$22.87	142,225
2018-04-17	$22.40	$23.53	$22.40	$23.39	$22.82	145,406
2018-04-16	$22.05	$22.31	$21.53	$22.24	$21.70	60,392
2018-04-13	$22.24	$22.24	$21.64	$21.80	$21.27	57,791
2018-04-12	$21.57	$22.25	$21.27	$22.11	$21.57	98,306
2018-04-11	$21.50	$21.91	$21.05	$21.43	$20.91	78,236
2018-04-10	$21.30	$21.84	$21.20	$21.67	$21.14	61,907
2018-04-09	$20.84	$21.23	$20.38	$20.92	$20.41	87,093
2018-04-06	$21.38	$21.66	$20.33	$20.71	$20.21	123,936
2018-04-05	$20.95	$21.65	$20.95	$21.59	$21.07	78,863
2018-04-04	$20.01	$20.96	$19.75	$20.85	$20.34	112,403
2018-04-03	$20.38	$21.10	$20.15	$20.38	$19.89	105,034
2018-04-02	$20.45	$20.83	$19.90	$20.06	$19.57	100,308
2018-03-29	$20.12	$21.18	$20.12	$20.51	$20.01	134,767
2018-03-28	$20.20	$20.50	$19.75	$19.94	$19.46	113,635
2018-03-27	$20.53	$20.77	$20.14	$20.25	$19.76	97,615
2018-03-26	$21.00	$21.00	$20.00	$20.42	$19.92	99,640
2018-03-23	$20.75	$21.21	$20.00	$20.00	$19.51	134,894
2018-03-22	$21.84	$21.97	$20.63	$20.65	$20.15	152,174
2018-03-21	$21.48	$22.56	$21.48	$22.12	$21.58	89,610
2018-03-20	$21.90	$22.37	$21.30	$21.41	$20.89	126,040
2018-03-19	$22.15	$22.19	$21.31	$21.82	$21.29	140,720
2018-03-16	$22.04	$22.67	$21.85	$22.36	$21.82	182,855
2018-03-15	$22.27	$22.47	$21.92	$22.07	$21.53	103,376
2018-03-14	$22.99	$23.18	$22.00	$22.26	$21.72	200,196
2018-03-13	$22.68	$23.47	$22.68	$22.88	$22.32	148,038
2018-03-12	$22.68	$23.47	$22.59	$23.24	$22.68	155,497
2018-03-09	$22.35	$22.79	$21.93	$22.77	$22.22	220,417
2018-03-08	$22.97	$23.00	$21.92	$22.13	$21.59	205,339
2018-03-07	$22.10	$23.42	$22.10	$22.96	$22.40	240,627
2018-03-06	$21.66	$22.58	$21.42	$22.33	$21.79	200,280
2018-03-05	$20.83	$23.04	$20.80	$21.61	$21.09	432,606
2018-03-02	$22.98	$23.31	$20.15	$20.85	$20.34	502,008
2018-03-01	$22.61	$23.70	$22.61	$23.31	$22.74	172,909
2018-02-28	$23.58	$23.72	$22.51	$22.53	$21.98	157,497
2018-02-27	$23.71	$24.07	$23.50	$23.54	$22.95	75,869
2018-02-26	$24.11	$24.17	$22.68	$23.79	$23.19	201,568
2018-02-23	$23.43	$24.15	$23.43	$24.11	$23.50	87,057
2018-02-22	$24.64	$24.64	$23.25	$23.33	$22.74	134,229
2018-02-21	$24.70	$25.08	$24.45	$24.48	$23.86	90,466
2018-02-20	$24.48	$25.84	$24.48	$24.60	$23.98	224,973
2018-02-16	$23.82	$24.74	$23.35	$24.47	$23.85	107,425
2018-02-15	$24.10	$24.10	$23.35	$23.82	$23.22	56,136
2018-02-14	$23.16	$23.89	$23.03	$23.80	$23.20	89,507
2018-02-13	$22.50	$23.46	$22.34	$23.35	$22.76	105,589
2018-02-12	$21.93	$22.76	$21.92	$22.58	$22.01	111,775
2018-02-09	$21.95	$22.46	$21.10	$21.83	$21.28	162,692
2018-02-08	$21.64	$22.07	$21.42	$21.58	$21.04	125,932
2018-02-07	$21.35	$22.17	$21.28	$21.59	$21.05	113,284
2018-02-06	$20.66	$21.93	$20.50	$21.34	$20.80	140,472
2018-02-05	$22.08	$22.63	$21.00	$21.18	$20.65	132,634
2018-02-02	$23.45	$23.75	$22.35	$22.35	$21.79	114,694
2018-02-01	$23.24	$23.71	$23.01	$23.61	$23.02	71,319
2018-01-31	$23.58	$23.76	$22.45	$23.31	$22.72	184,898
2018-01-30	$23.98	$24.26	$23.35	$23.37	$22.78	166,977
2018-01-29	$24.92	$25.21	$23.93	$24.16	$23.55	157,876
2018-01-26	$25.21	$25.24	$24.62	$24.81	$24.19	67,005
2018-01-25	$24.69	$25.14	$24.36	$25.12	$24.49	120,189
2018-01-24	$24.66	$24.74	$24.11	$24.48	$23.86	78,714
2018-01-23	$24.50	$24.71	$23.72	$24.31	$23.70	82,488
2018-01-22	$24.05	$24.59	$23.73	$24.43	$23.82	136,864
2018-01-19	$23.93	$24.24	$23.38	$24.06	$23.46	66,852
2018-01-18	$24.48	$24.60	$23.86	$23.93	$23.33	119,589
2018-01-17	$23.72	$24.61	$23.67	$24.58	$23.96	90,446
2018-01-16	$23.75	$24.39	$23.43	$23.59	$23.00	127,162
2018-01-12	$23.67	$24.12	$23.42	$23.52	$22.93	75,507
2018-01-11	$22.42	$23.69	$22.42	$23.58	$22.99	150,008
2018-01-10	$22.10	$22.54	$21.75	$22.25	$21.69	59,480
2018-01-09	$22.86	$22.86	$21.67	$22.09	$21.53	98,716
2018-01-08	$22.29	$23.12	$22.20	$22.86	$22.29	86,589
2018-01-05	$22.81	$22.89	$22.01	$22.28	$21.72	73,245
2018-01-04	$22.95	$23.35	$22.50	$22.64	$22.07	74,791
2018-01-03	$22.28	$23.28	$21.71	$22.92	$22.34	176,401
2018-01-02	$21.78	$22.44	$21.73	$22.28	$21.72	87,086
2017-12-29	$21.76	$21.96	$21.47	$21.49	$20.95	39,215
2017-12-28	$21.90	$21.90	$21.49	$21.70	$21.15	56,827
2017-12-27	$22.23	$22.37	$21.56	$21.83	$21.28	59,020
2017-12-26	$22.16	$22.53	$22.01	$22.20	$21.64	50,371
2017-12-22	$22.50	$22.55	$22.01	$22.15	$21.59	72,462
2017-12-21	$22.20	$22.86	$22.12	$22.52	$21.95	127,987
2017-12-20	$22.43	$22.60	$22.07	$22.19	$21.63	82,666
2017-12-19	$21.64	$22.56	$21.63	$22.20	$21.64	100,478
2017-12-18	$21.80	$22.17	$21.47	$21.63	$21.09	136,519
2017-12-15	$21.48	$21.81	$21.25	$21.46	$20.92	232,003
2017-12-14	$21.72	$21.93	$21.18	$21.41	$20.87	105,389
2017-12-13	$21.09	$21.81	$20.98	$21.71	$21.16	65,053
2017-12-12	$21.50	$21.65	$20.85	$21.04	$20.51	87,054
2017-12-11	$20.79	$21.62	$20.71	$21.49	$20.95	107,853
2017-12-08	$20.57	$20.98	$20.39	$20.70	$20.18	85,667
2017-12-07	$20.18	$20.96	$20.18	$20.43	$19.92	85,115
2017-12-06	$20.55	$21.06	$20.10	$20.18	$19.67	148,972
2017-12-05	$21.00	$22.08	$20.44	$20.55	$20.03	106,772
2017-12-04	$21.25	$21.65	$20.91	$20.99	$20.46	190,932
2017-12-01	$21.00	$21.00	$20.08	$20.75	$20.23	281,786
2017-11-30	$19.78	$20.31	$19.56	$19.92	$19.42	123,902
2017-11-29	$19.35	$20.27	$19.18	$19.71	$19.20	101,517
2017-11-28	$19.41	$19.52	$19.04	$19.34	$18.83	71,479
2017-11-27	$19.46	$19.73	$19.22	$19.37	$18.86	51,792
2017-11-24	$19.99	$20.25	$19.26	$19.47	$18.96	85,555
2017-11-22	$19.76	$20.48	$19.74	$19.93	$19.41	155,939
2017-11-21	$19.73	$20.47	$19.67	$19.71	$19.20	99,675
2017-11-20	$19.34	$19.74	$19.25	$19.70	$19.19	64,115
2017-11-17	$19.06	$19.49	$19.00	$19.33	$18.83	102,553
2017-11-16	$19.35	$19.53	$18.98	$19.14	$18.64	55,369
2017-11-15	$18.58	$19.38	$18.10	$19.24	$18.74	127,701
2017-11-14	$19.08	$19.38	$18.27	$18.81	$18.32	139,176
2017-11-13	$19.34	$19.93	$19.09	$19.23	$18.73	108,181
2017-11-10	$19.37	$19.96	$19.15	$19.40	$18.89	56,413
2017-11-09	$19.51	$19.74	$18.57	$19.39	$18.88	81,224
2017-11-08	$20.00	$20.84	$18.88	$19.90	$19.38	153,790
2017-11-07	$18.95	$19.31	$18.30	$18.45	$17.97	205,838
2017-11-06	$19.55	$19.57	$18.79	$18.92	$18.43	86,011
2017-11-03	$19.59	$19.59	$19.20	$19.47	$18.96	104,856
2017-11-02	$19.34	$19.96	$19.15	$19.61	$19.10	165,741
2017-11-01	$19.20	$20.41	$18.99	$19.35	$18.84	138,004
2017-10-31	$19.50	$19.72	$18.85	$18.88	$18.39	216,089
2017-10-30	$19.54	$19.99	$19.16	$19.49	$18.98	81,805
2017-10-27	$19.24	$19.74	$19.07	$19.57	$19.06	63,025
2017-10-26	$19.67	$19.82	$19.24	$19.31	$18.81	45,966
2017-10-25	$20.00	$20.00	$18.99	$19.58	$19.07	74,605
2017-10-24	$19.49	$20.68	$19.44	$20.02	$19.50	139,931
2017-10-23	$19.76	$19.76	$19.32	$19.49	$18.98	55,393
2017-10-20	$20.00	$20.30	$19.69	$19.76	$19.24	64,216
2017-10-19	$19.80	$19.90	$19.18	$19.77	$19.25	94,715
2017-10-18	$20.16	$20.47	$19.66	$19.93	$19.41	73,738
2017-10-17	$20.60	$21.00	$20.07	$20.14	$19.61	129,252
2017-10-16	$21.03	$21.14	$20.40	$20.59	$20.05	80,568
2017-10-13	$20.91	$21.24	$20.59	$20.95	$20.40	85,809
2017-10-12	$20.78	$21.22	$20.53	$20.56	$20.02	125,960
2017-10-11	$20.63	$21.30	$20.58	$20.80	$20.26	108,520
2017-10-10	$20.80	$21.29	$20.06	$20.60	$20.06	86,098
2017-10-09	$21.07	$21.15	$20.25	$20.74	$20.20	103,545
2017-10-06	$21.25	$21.30	$20.64	$21.03	$20.48	60,392
2017-10-05	$21.55	$21.83	$21.21	$21.42	$20.86	92,476
2017-10-04	$21.78	$22.19	$21.39	$21.44	$20.88	67,167
2017-10-03	$22.67	$22.67	$21.38	$21.79	$21.22	145,505
2017-10-02	$21.99	$22.55	$21.92	$22.45	$21.86	112,067
2017-09-29	$21.92	$22.44	$21.54	$22.00	$21.43	130,508
2017-09-28	$20.42	$21.89	$20.21	$21.78	$21.21	163,694
2017-09-27	$19.78	$20.53	$19.46	$20.30	$19.77	79,589
2017-09-26	$19.80	$19.84	$19.56	$19.63	$19.12	55,718
2017-09-25	$19.66	$20.43	$19.61	$19.79	$19.27	107,313
2017-09-22	$19.35	$19.84	$19.18	$19.65	$19.14	92,360
2017-09-21	$20.60	$20.97	$19.33	$19.45	$18.94	192,370
2017-09-20	$20.29	$21.20	$19.98	$20.75	$20.21	168,563
2017-09-19	$19.59	$20.75	$19.27	$20.29	$19.76	123,091
2017-09-18	$18.89	$19.93	$18.82	$19.70	$19.19	169,401
2017-09-15	$18.35	$19.10	$18.35	$19.02	$18.52	227,360
2017-09-14	$18.54	$18.62	$18.29	$18.39	$17.91	78,064
2017-09-13	$18.36	$18.80	$18.30	$18.63	$18.14	71,471
2017-09-12	$18.14	$18.77	$17.94	$18.49	$18.01	85,917
2017-09-11	$18.40	$18.53	$17.98	$18.25	$17.77	98,893
2017-09-08	$19.29	$19.29	$18.07	$18.29	$17.81	167,638
2017-09-07	$18.08	$19.29	$17.89	$19.29	$18.79	203,326
2017-09-06	$17.87	$18.38	$17.87	$18.03	$17.56	65,924
2017-09-05	$18.28	$18.55	$17.57	$17.79	$17.33	97,373
2017-09-01	$18.31	$18.44	$18.03	$18.26	$17.78	153,646
2017-08-31	$18.24	$18.45	$17.73	$18.25	$17.77	127,495
2017-08-30	$17.63	$18.18	$17.63	$18.09	$17.62	174,827
2017-08-29	$17.20	$17.90	$17.01	$17.62	$17.14	111,148
2017-08-28	$17.30	$17.67	$17.21	$17.34	$16.87	107,018
2017-08-25	$17.33	$17.35	$16.58	$17.16	$16.69	193,034
2017-08-24	$17.42	$17.78	$17.07	$17.17	$16.70	166,795
2017-08-23	$17.08	$17.69	$16.95	$17.31	$16.84	153,879
2017-08-22	$16.84	$17.37	$16.72	$17.26	$16.79	100,702
2017-08-21	$17.22	$17.43	$16.62	$16.73	$16.28	124,678
2017-08-18	$16.84	$17.08	$16.59	$17.06	$16.60	139,377
2017-08-17	$17.55	$17.80	$16.85	$16.96	$16.50	162,755
2017-08-16	$17.09	$18.12	$17.09	$17.77	$17.29	274,884
2017-08-15	$17.12	$17.51	$16.76	$16.91	$16.45	150,022
2017-08-14	$17.39	$17.48	$17.01	$17.14	$16.67	104,734
2017-08-11	$17.91	$17.95	$17.08	$17.13	$16.66	159,046
2017-08-10	$17.95	$18.11	$17.62	$17.87	$17.38	199,636
2017-08-09	$18.29	$18.29	$17.91	$18.10	$17.61	85,713
2017-08-08	$18.10	$18.93	$17.60	$18.08	$17.59	182,298
2017-08-07	$18.21	$18.45	$17.73	$18.10	$17.61	164,012
2017-08-04	$17.72	$17.91	$17.34	$17.88	$17.39	154,625
2017-08-03	$17.13	$18.11	$16.90	$17.69	$17.21	268,988
2017-08-02	$17.19	$17.57	$17.02	$17.51	$17.03	169,296
2017-08-01	$17.23	$17.55	$16.86	$17.27	$16.80	160,325
2017-07-31	$17.23	$17.51	$16.89	$17.09	$16.63	155,514
2017-07-28	$17.49	$17.49	$16.80	$17.15	$16.68	173,942
2017-07-27	$17.85	$17.88	$17.26	$17.67	$17.19	131,454
2017-07-26	$18.12	$18.45	$17.37	$17.63	$17.15	168,232
2017-07-25	$18.02	$18.63	$17.91	$18.07	$17.58	184,244
2017-07-24	$17.45	$17.80	$17.21	$17.78	$17.30	237,381
2017-07-21	$18.23	$18.23	$17.38	$17.56	$17.08	197,993
2017-07-20	$18.18	$18.44	$17.85	$18.14	$17.65	119,279
2017-07-19	$18.47	$18.64	$17.62	$18.42	$17.92	241,220
2017-07-18	$19.51	$19.51	$18.70	$18.79	$18.28	169,159
2017-07-17	$19.10	$19.93	$19.06	$19.54	$19.01	138,809
2017-07-14	$18.91	$19.26	$18.46	$19.05	$18.53	212,410
2017-07-13	$18.40	$18.97	$18.18	$18.93	$18.42	180,116
2017-07-12	$19.10	$19.38	$18.21	$18.32	$17.82	219,348
2017-07-11	$18.66	$18.90	$18.24	$18.83	$18.32	193,761
2017-07-10	$18.55	$18.89	$18.28	$18.40	$17.90	167,669
2017-07-07	$18.56	$18.65	$17.55	$18.62	$18.11	334,754
2017-07-06	$18.98	$19.59	$18.67	$18.78	$18.27	123,037
2017-07-05	$19.28	$19.84	$18.58	$19.00	$18.48	248,502
2017-07-03	$19.50	$19.99	$18.71	$19.47	$18.94	62,863
2017-06-30	$19.77	$19.97	$18.76	$19.48	$18.95	181,862
2017-06-29	$19.31	$20.21	$19.13	$19.72	$19.18	288,363
2017-06-28	$18.39	$19.70	$18.19	$19.29	$18.77	153,287
2017-06-27	$18.27	$19.32	$18.10	$18.15	$17.66	354,928
2017-06-26	$18.67	$19.08	$17.86	$18.15	$17.66	212,239
2017-06-23	$17.98	$18.69	$17.49	$18.65	$18.14	245,110
2017-06-22	$17.50	$17.92	$17.32	$17.82	$17.34	150,245
2017-06-21	$17.57	$18.05	$17.03	$17.44	$16.97	122,329
2017-06-20	$17.20	$17.54	$16.64	$17.49	$17.01	177,808
2017-06-19	$16.95	$18.05	$16.81	$17.30	$16.83	248,189
2017-06-16	$17.00	$17.23	$16.43	$16.79	$16.33	296,292
2017-06-15	$17.13	$17.48	$16.58	$17.18	$16.71	349,135
2017-06-14	$18.88	$18.90	$17.11	$17.50	$17.02	286,416
2017-06-13	$18.98	$19.34	$18.70	$18.90	$18.39	220,754
2017-06-12	$18.60	$19.48	$18.46	$18.90	$18.39	211,286
2017-06-09	$18.60	$19.37	$18.25	$18.63	$18.12	232,494
2017-06-08	$17.13	$18.96	$16.86	$18.55	$18.05	275,973
2017-06-07	$17.78	$18.05	$16.97	$17.20	$16.73	288,704
2017-06-06	$17.47	$17.90	$17.01	$17.74	$17.26	163,415
2017-06-05	$17.10	$18.08	$17.01	$17.58	$17.10	266,981
2017-06-02	$17.30	$17.68	$16.64	$17.13	$16.66	236,053
2017-06-01	$16.51	$17.37	$16.25	$17.27	$16.80	273,227
2017-05-31	$16.79	$16.92	$15.83	$16.47	$16.02	339,423
2017-05-30	$16.64	$17.00	$16.13	$16.72	$16.27	240,030
2017-05-26	$17.30	$17.34	$16.67	$16.79	$16.31	223,539
2017-05-25	$17.54	$18.06	$17.00	$17.22	$16.73	268,800
2017-05-24	$18.17	$18.69	$17.37	$17.45	$16.96	377,831
2017-05-23	$17.46	$18.35	$17.06	$18.12	$17.61	329,656
2017-05-22	$17.52	$17.92	$17.21	$17.36	$16.87	176,064
2017-05-19	$17.38	$17.82	$16.90	$17.45	$16.96	316,974
2017-05-18	$17.01	$17.38	$16.52	$17.03	$16.55	305,594
2017-05-17	$17.74	$18.26	$16.93	$17.26	$16.77	222,366
2017-05-16	$18.15	$18.46	$17.67	$18.16	$17.65	291,296
2017-05-15	$17.34	$18.28	$16.90	$18.08	$17.57	314,838
2017-05-12	$17.60	$17.83	$16.88	$17.05	$16.57	329,085
2017-05-11	$18.25	$18.45	$17.58	$17.86	$17.35	236,620
2017-05-10	$18.32	$18.54	$17.79	$18.31	$17.79	299,831
2017-05-09	$18.61	$18.70	$18.00	$18.22	$17.70	351,535
2017-05-08	$19.22	$19.55	$18.02	$18.28	$17.76	317,718
2017-05-05	$18.63	$19.28	$18.20	$19.02	$18.48	359,660
2017-05-04	$19.50	$19.69	$18.32	$18.63	$18.10	359,949
2017-05-03	$21.04	$21.56	$19.83	$20.31	$19.73	318,468
2017-05-02	$23.00	$23.43	$21.54	$21.60	$20.99	388,456
2017-05-01	$22.79	$24.00	$22.69	$23.00	$22.35	431,047
2017-04-28	$21.48	$23.88	$21.17	$22.55	$21.91	674,482
2017-04-27	$19.70	$19.70	$18.39	$19.23	$18.68	380,553
2017-04-26	$19.10	$20.08	$18.69	$19.87	$19.31	139,966
2017-04-25	$19.22	$19.64	$18.84	$19.44	$18.89	185,112
2017-04-24	$18.90	$19.51	$18.69	$18.94	$18.40	177,250
2017-04-21	$18.35	$18.61	$17.98	$18.51	$17.99	162,964
2017-04-20	$17.29	$18.36	$17.29	$18.19	$17.67	271,014
2017-04-19	$17.38	$17.68	$16.88	$17.10	$16.62	191,006
2017-04-18	$17.16	$17.66	$16.84	$17.24	$16.75	103,029
2017-04-17	$18.25	$18.25	$16.88	$17.36	$16.87	277,763
2017-04-13	$18.40	$18.69	$17.69	$18.10	$17.59	281,658
2017-04-12	$19.52	$19.52	$18.12	$18.37	$17.85	201,531
2017-04-11	$18.62	$19.99	$18.44	$19.75	$19.19	214,387
2017-04-10	$19.37	$19.45	$18.35	$18.63	$18.10	149,664
2017-04-07	$18.08	$19.72	$17.99	$19.34	$18.79	258,740
2017-04-06	$18.34	$18.47	$17.57	$18.21	$17.69	266,755
2017-04-05	$19.39	$20.08	$18.13	$18.32	$17.80	173,716
2017-04-04	$18.70	$19.36	$18.55	$19.24	$18.69	161,764
2017-04-03	$18.59	$18.95	$18.28	$18.63	$18.10	116,753
2017-03-31	$18.57	$19.02	$18.11	$18.56	$18.03	214,300
2017-03-30	$18.66	$18.86	$18.36	$18.60	$18.07	180,753
2017-03-29	$18.76	$18.92	$18.50	$18.68	$18.15	105,219
2017-03-28	$18.76	$19.16	$18.51	$18.77	$18.24	160,077
2017-03-27	$18.55	$18.92	$18.05	$18.80	$18.27	201,670
2017-03-24	$19.51	$19.68	$18.70	$18.72	$18.18	121,970
2017-03-23	$19.23	$19.60	$18.99	$19.33	$18.78	147,147
2017-03-22	$19.50	$20.04	$19.17	$19.22	$18.68	141,827
2017-03-21	$20.85	$20.95	$19.37	$19.51	$18.96	187,032
2017-03-20	$22.13	$22.17	$20.74	$21.01	$20.41	151,035
2017-03-17	$21.91	$22.61	$21.68	$22.25	$21.62	248,102
2017-03-16	$21.10	$21.92	$21.10	$21.77	$21.15	201,520
2017-03-15	$21.04	$21.36	$20.13	$20.96	$20.37	176,448
2017-03-14	$21.43	$21.72	$19.58	$20.83	$20.24	238,640
2017-03-13	$19.41	$20.21	$19.36	$19.99	$19.42	158,624
2017-03-10	$19.55	$19.94	$18.72	$19.22	$18.68	202,581
2017-03-09	$20.02	$20.42	$19.22	$19.32	$18.77	250,503
2017-03-08	$20.96	$21.18	$20.02	$20.06	$19.49	100,514
2017-03-07	$21.64	$21.64	$20.62	$20.66	$20.07	224,177
2017-03-06	$23.04	$23.40	$21.77	$21.78	$21.16	191,464
2017-03-03	$23.84	$25.07	$23.00	$23.46	$22.79	180,726
2017-03-02	$26.44	$27.16	$23.69	$23.84	$23.16	191,419
2017-03-01	$24.74	$26.39	$24.74	$25.94	$25.20	162,479
2017-02-28	$24.14	$24.92	$24.02	$24.18	$23.49	79,593
2017-02-27	$23.60	$24.89	$23.60	$24.14	$23.46	94,179
2017-02-24	$23.54	$24.36	$23.50	$23.75	$23.06	69,937
2017-02-23	$25.22	$25.32	$23.68	$24.05	$23.35	96,384
2017-02-22	$25.14	$25.21	$24.70	$25.08	$24.35	46,182
2017-02-21	$25.31	$25.95	$25.06	$25.26	$24.52	96,960
2017-02-17	$25.16	$25.57	$24.82	$25.19	$24.46	92,354
2017-02-16	$25.04	$25.55	$24.63	$25.19	$24.46	83,131
2017-02-15	$24.17	$25.42	$24.11	$25.21	$24.47	91,114
2017-02-14	$25.00	$25.11	$23.64	$24.17	$23.47	102,778
2017-02-13	$24.28	$25.53	$24.28	$25.08	$24.35	133,680
2017-02-10	$23.84	$24.41	$23.66	$23.95	$23.25	158,734
2017-02-09	$22.78	$23.86	$22.74	$23.66	$22.97	162,220
2017-02-08	$22.05	$22.99	$21.23	$22.66	$22.00	143,682
2017-02-07	$22.34	$22.82	$22.01	$22.11	$21.47	98,866
2017-02-06	$22.13	$22.39	$21.98	$22.28	$21.63	77,159
2017-02-03	$22.26	$22.28	$21.53	$22.20	$21.55	98,839
2017-02-02	$21.75	$22.67	$21.53	$22.13	$21.48	155,784
2017-02-01	$22.64	$23.27	$21.16	$21.48	$20.85	229,218
2017-01-31	$22.62	$22.82	$21.76	$22.50	$21.84	103,579
2017-01-30	$23.64	$23.64	$21.90	$22.90	$22.23	172,965
2017-01-27	$23.70	$24.27	$23.40	$23.82	$23.13	151,068
2017-01-26	$22.79	$23.81	$22.66	$23.29	$22.61	136,092
2017-01-25	$22.99	$23.10	$22.01	$22.85	$22.18	151,862
2017-01-24	$23.72	$24.26	$22.89	$22.94	$22.27	167,386
2017-01-23	$23.71	$24.00	$23.06	$23.35	$22.67	75,499
2017-01-20	$23.30	$23.92	$23.09	$23.52	$22.83	115,566
2017-01-19	$25.25	$25.95	$23.06	$23.09	$22.42	261,473
2017-01-18	$23.54	$25.62	$23.38	$25.24	$24.50	240,913
2017-01-17	$24.40	$24.95	$23.33	$23.40	$22.72	131,970
2017-01-13	$26.39	$26.50	$24.35	$24.53	$23.81	206,766
2017-01-12	$27.24	$27.24	$25.91	$26.22	$25.46	166,288
2017-01-11	$27.55	$27.93	$26.74	$27.32	$26.52	92,361
2017-01-10	$24.93	$27.43	$24.65	$27.40	$26.60	169,887
2017-01-09	$24.96	$26.19	$24.22	$24.56	$23.84	175,939
2017-01-06	$25.20	$25.24	$23.80	$24.01	$23.31	126,938
2017-01-05	$25.43	$26.00	$25.07	$25.18	$24.45	116,874
2017-01-04	$24.34	$25.58	$24.05	$25.46	$24.72	108,440
2017-01-03	$24.62	$25.34	$23.91	$24.31	$23.60	148,815
2016-12-30	$25.22	$25.22	$24.18	$24.23	$23.52	108,375
2016-12-29	$25.82	$26.73	$24.88	$25.17	$24.44	63,398
2016-12-28	$26.80	$27.38	$25.49	$25.70	$24.95	123,314
2016-12-27	$25.45	$26.92	$25.27	$26.58	$25.81	112,801
2016-12-23	$25.16	$25.63	$24.91	$25.27	$24.53	67,157
2016-12-22	$26.09	$26.67	$25.19	$25.22	$24.48	106,244
2016-12-21	$25.85	$26.63	$25.36	$26.16	$25.40	122,051
2016-12-20	$25.84	$26.29	$25.77	$25.93	$25.17	153,709
2016-12-19	$26.47	$26.84	$25.71	$25.94	$25.18	94,093
2016-12-16	$27.75	$28.48	$26.52	$26.65	$25.87	238,989
2016-12-15	$26.67	$27.77	$26.20	$27.51	$26.71	104,080
2016-12-14	$26.47	$28.40	$26.36	$26.95	$26.16	159,997
2016-12-13	$26.59	$27.07	$26.20	$26.44	$25.67	155,963
2016-12-12	$25.90	$27.37	$25.84	$26.32	$25.55	127,566
2016-12-09	$26.82	$27.34	$25.43	$25.55	$24.81	174,760
2016-12-08	$27.69	$28.25	$26.38	$26.69	$25.91	186,079
2016-12-07	$27.64	$28.11	$26.55	$27.54	$26.74	224,071
2016-12-06	$27.94	$28.23	$26.57	$27.44	$26.64	124,283
2016-12-05	$26.33	$28.67	$26.30	$27.89	$27.08	309,262
2016-12-02	$24.46	$26.31	$24.45	$25.86	$25.11	123,088
2016-12-01	$24.52	$25.30	$24.01	$24.65	$23.93	189,259
2016-11-30	$25.54	$26.69	$24.14	$24.45	$23.74	222,147
2016-11-29	$24.71	$25.83	$24.20	$25.04	$24.31	126,924
2016-11-28	$25.69	$26.19	$24.53	$24.97	$24.22	151,117
2016-11-25	$26.99	$26.99	$25.94	$25.97	$25.19	58,238
2016-11-23	$26.51	$27.38	$25.22	$26.85	$26.05	211,238
2016-11-22	$22.94	$26.34	$22.56	$26.26	$25.47	310,644
2016-11-21	$22.44	$22.90	$22.00	$22.64	$21.96	130,332
2016-11-18	$22.40	$22.74	$22.08	$22.43	$21.76	144,573
2016-11-17	$22.92	$23.22	$22.16	$22.57	$21.89	176,572
2016-11-16	$23.79	$23.79	$22.44	$22.84	$22.16	151,565
2016-11-15	$23.65	$24.00	$23.02	$23.79	$23.08	114,897
2016-11-14	$22.69	$23.89	$22.43	$23.77	$23.06	236,601
2016-11-11	$21.73	$22.63	$21.40	$22.57	$21.89	116,701
2016-11-10	$20.98	$22.03	$20.71	$21.84	$21.19	173,344
2016-11-09	$18.16	$21.07	$18.16	$20.43	$19.82	355,863
2016-11-08	$17.25	$18.63	$17.14	$17.91	$17.37	192,865
2016-11-07	$19.53	$19.72	$18.03	$18.32	$17.77	199,614
2016-11-04	$18.45	$19.74	$17.88	$19.21	$18.64	208,642
2016-11-03	$20.00	$20.75	$17.79	$18.54	$17.99	194,408
2016-11-02	$21.97	$22.50	$21.70	$21.88	$21.23	76,235
2016-11-01	$23.13	$23.15	$21.94	$22.22	$21.55	71,624
2016-10-31	$22.32	$23.17	$22.04	$23.09	$22.40	79,511
2016-10-28	$22.45	$22.68	$22.08	$22.38	$21.71	42,547
2016-10-27	$23.27	$23.43	$22.40	$22.53	$21.86	108,866
2016-10-26	$22.89	$23.51	$22.89	$23.18	$22.49	73,242
2016-10-25	$23.39	$24.00	$23.02	$23.15	$22.46	53,646
2016-10-24	$23.62	$23.86	$22.88	$23.35	$22.65	38,864
2016-10-21	$23.12	$23.78	$23.12	$23.39	$22.69	44,396
2016-10-20	$23.02	$23.70	$22.58	$23.32	$22.62	60,927
2016-10-19	$22.55	$23.39	$22.55	$23.21	$22.52	62,861
2016-10-18	$22.36	$22.83	$21.96	$22.40	$21.73	90,221
2016-10-17	$20.57	$22.48	$20.57	$21.90	$21.24	101,768
2016-10-14	$20.62	$20.92	$20.34	$20.59	$19.97	55,192
2016-10-13	$21.12	$21.12	$20.27	$20.52	$19.91	74,630
2016-10-12	$21.24	$21.91	$20.83	$21.59	$20.94	76,109
2016-10-11	$21.66	$21.66	$20.98	$21.15	$20.52	60,548
2016-10-10	$21.73	$21.97	$21.35	$21.76	$21.11	71,337
2016-10-07	$21.43	$21.74	$20.70	$21.40	$20.76	189,591
2016-10-06	$20.79	$21.66	$20.79	$21.09	$20.46	142,694
2016-10-05	$20.70	$21.40	$20.41	$21.05	$20.42	74,529
2016-10-04	$21.31	$21.50	$20.36	$20.50	$19.89	106,259
2016-10-03	$22.20	$22.20	$20.68	$21.30	$20.66	135,084
2016-09-30	$21.76	$22.58	$21.48	$22.10	$21.44	121,215
2016-09-29	$21.82	$22.54	$21.40	$21.51	$20.87	159,284
2016-09-28	$21.25	$22.44	$21.25	$22.25	$21.58	118,409
2016-09-27	$21.02	$21.48	$20.58	$21.21	$20.58	142,583
2016-09-26	$20.97	$21.71	$20.97	$21.23	$20.59	104,342
2016-09-23	$21.66	$21.96	$21.08	$21.11	$20.48	122,060
2016-09-22	$21.39	$21.93	$21.18	$21.64	$20.99	149,064
2016-09-21	$19.62	$21.40	$19.62	$21.23	$20.59	256,048
2016-09-20	$19.66	$20.02	$19.25	$19.48	$18.90	137,692
2016-09-19	$19.32	$19.93	$18.79	$19.52	$18.94	213,754
2016-09-16	$18.16	$18.84	$18.01	$18.49	$17.94	138,024
2016-09-15	$18.72	$19.03	$17.42	$18.17	$17.63	272,631
2016-09-14	$18.44	$19.00	$18.20	$18.93	$18.36	155,067
2016-09-13	$19.05	$19.15	$17.99	$18.33	$17.78	128,195
2016-09-12	$18.81	$19.45	$18.45	$19.38	$18.80	109,811
2016-09-09	$19.93	$20.12	$18.86	$19.02	$18.45	101,898
2016-09-08	$20.16	$20.37	$19.90	$20.13	$19.53	52,640
2016-09-07	$19.89	$20.26	$19.27	$20.15	$19.55	128,372
2016-09-06	$19.52	$19.92	$19.32	$19.89	$19.29	96,769
2016-09-02	$20.42	$20.86	$19.32	$19.49	$18.91	175,908
2016-09-01	$19.30	$20.26	$19.22	$20.25	$19.64	119,583
2016-08-31	$19.38	$19.50	$19.01	$19.33	$18.75	217,541
2016-08-30	$20.17	$20.32	$19.33	$19.58	$18.99	158,950
2016-08-29	$19.85	$20.23	$19.61	$20.18	$19.56	119,501
2016-08-26	$20.85	$20.95	$19.60	$19.86	$19.25	145,280
2016-08-25	$19.29	$20.78	$19.13	$20.72	$20.08	197,080
2016-08-24	$20.32	$20.56	$19.23	$19.43	$18.83	181,240
2016-08-23	$20.79	$21.23	$20.28	$20.39	$19.76	187,177
2016-08-22	$21.28	$21.34	$20.24	$20.91	$20.26	281,476
2016-08-19	$25.13	$25.13	$21.14	$21.28	$20.62	686,464
2016-08-18	$25.45	$25.74	$25.27	$25.63	$24.84	40,798
2016-08-17	$25.20	$25.48	$24.65	$25.28	$24.50	82,472
2016-08-16	$25.23	$25.50	$24.95	$25.24	$24.46	78,367
2016-08-15	$23.95	$25.45	$23.47	$25.21	$24.43	99,599
2016-08-12	$25.37	$25.37	$24.04	$24.14	$23.39	103,515
2016-08-11	$25.21	$25.76	$24.85	$25.38	$24.60	77,330
2016-08-10	$25.68	$25.68	$24.92	$25.18	$24.40	91,315
2016-08-09	$26.40	$26.40	$25.34	$25.57	$24.78	98,577
2016-08-08	$25.70	$26.72	$25.70	$25.97	$25.17	141,167
2016-08-05	$25.35	$26.17	$23.97	$25.44	$24.65	136,418
2016-08-04	$24.11	$25.49	$23.95	$25.24	$24.46	185,977
2016-08-03	$21.97	$24.13	$21.82	$24.04	$23.30	368,807
2016-08-02	$26.89	$26.89	$21.88	$22.01	$21.33	663,364
2016-08-01	$28.67	$28.75	$27.97	$28.42	$27.54	97,169
2016-07-29	$28.64	$28.77	$27.92	$28.66	$27.77	119,243
2016-07-28	$29.19	$29.65	$28.42	$28.51	$27.63	100,352
2016-07-27	$29.00	$29.47	$28.37	$29.08	$28.18	100,613
2016-07-26	$27.13	$28.90	$26.54	$28.73	$27.84	102,851
2016-07-25	$27.55	$27.96	$27.08	$27.11	$26.27	106,224
2016-07-22	$27.70	$28.86	$27.20	$27.44	$26.59	57,214
2016-07-21	$26.93	$28.74	$26.68	$27.79	$26.93	137,744
2016-07-20	$27.94	$28.16	$26.79	$27.65	$26.80	118,292
2016-07-19	$31.05	$31.05	$28.10	$28.11	$27.24	138,263
2016-07-18	$30.01	$31.19	$29.96	$31.12	$30.16	109,487
2016-07-15	$29.68	$30.26	$29.49	$30.26	$29.32	215,624
2016-07-14	$29.75	$29.95	$29.37	$29.45	$28.54	69,780
2016-07-13	$29.49	$29.80	$28.82	$29.70	$28.78	145,506
2016-07-12	$29.63	$29.91	$29.26	$29.35	$28.44	128,724
2016-07-11	$28.92	$29.73	$28.74	$29.37	$28.46	178,753
2016-07-08	$28.40	$29.25	$28.33	$28.74	$27.85	111,656
2016-07-07	$28.17	$28.48	$27.72	$27.92	$27.06	91,506
2016-07-06	$27.00	$28.25	$26.80	$28.05	$27.18	135,277
2016-07-05	$27.69	$27.74	$26.65	$27.16	$26.32	177,606
2016-07-01	$27.30	$28.25	$27.30	$27.77	$26.91	209,608
2016-06-30	$26.72	$27.48	$26.56	$27.31	$26.47	201,160
2016-06-29	$26.31	$26.80	$25.75	$26.61	$25.79	147,791
2016-06-28	$25.28	$26.06	$25.21	$25.83	$25.03	147,854
2016-06-27	$25.81	$25.88	$24.62	$24.81	$24.04	189,501
2016-06-24	$25.15	$26.01	$24.72	$25.98	$25.18	303,426
2016-06-23	$25.49	$26.49	$25.20	$26.36	$25.54	111,170
2016-06-22	$25.28	$25.70	$25.01	$25.05	$24.28	106,049
2016-06-21	$25.89	$25.89	$24.80	$25.33	$24.55	121,187
2016-06-20	$25.99	$26.85	$25.84	$25.92	$25.12	140,654
2016-06-17	$26.08	$26.35	$25.38	$25.47	$24.68	216,884
2016-06-16	$25.49	$26.11	$24.81	$25.91	$25.11	155,166
2016-06-15	$25.89	$26.20	$25.43	$25.52	$24.73	147,448
2016-06-14	$25.61	$26.00	$25.38	$25.50	$24.71	157,119
2016-06-13	$25.22	$26.03	$24.75	$25.67	$24.88	108,817
2016-06-10	$26.20	$26.29	$25.48	$25.74	$24.94	175,368
2016-06-09	$26.38	$26.69	$25.38	$26.33	$25.52	164,190
2016-06-08	$24.45	$26.89	$24.45	$26.46	$25.64	268,337
2016-06-07	$24.44	$24.84	$24.19	$24.51	$23.75	117,494
2016-06-06	$24.49	$24.90	$23.74	$24.46	$23.70	254,691
2016-06-03	$24.50	$24.55	$24.25	$24.36	$23.61	161,791
2016-06-02	$24.17	$24.50	$23.92	$24.49	$23.73	116,420
2016-06-01	$23.61	$24.38	$22.72	$24.27	$23.52	174,419
2016-05-31	$23.79	$24.58	$23.51	$23.71	$22.98	294,356
2016-05-27	$23.79	$23.92	$23.20	$23.61	$22.88	112,746
2016-05-26	$24.44	$24.61	$23.61	$23.75	$23.00	136,037
2016-05-25	$24.15	$25.13	$24.15	$24.24	$23.47	167,777
2016-05-24	$23.89	$24.57	$23.42	$24.29	$23.52	161,645
2016-05-23	$22.21	$23.89	$22.00	$23.81	$23.05	138,860
2016-05-20	$22.67	$22.95	$22.10	$22.24	$21.53	120,556
2016-05-19	$22.48	$22.81	$21.95	$22.49	$21.78	113,905
2016-05-18	$22.38	$23.09	$22.34	$22.68	$21.96	95,836
2016-05-17	$22.22	$23.09	$22.15	$22.61	$21.89	157,838
2016-05-16	$21.60	$22.60	$21.60	$22.11	$21.41	205,125
2016-05-13	$21.86	$22.87	$21.53	$21.75	$21.06	130,667
2016-05-12	$22.94	$23.50	$21.45	$21.93	$21.23	135,108
2016-05-11	$22.16	$23.17	$21.95	$22.73	$22.01	203,925
2016-05-10	$21.28	$22.24	$21.09	$22.17	$21.47	131,665
2016-05-09	$22.29	$22.72	$21.13	$21.14	$20.47	152,307
2016-05-06	$21.54	$22.96	$21.51	$22.38	$21.67	149,229
2016-05-05	$21.96	$22.64	$21.67	$21.70	$21.01	136,879
2016-05-04	$20.80	$22.05	$20.80	$21.75	$21.06	156,941
2016-05-03	$23.89	$24.55	$20.76	$20.80	$20.14	190,158
2016-05-02	$22.85	$24.93	$22.11	$24.05	$23.29	285,215
2016-04-29	$19.89	$22.77	$19.29	$22.62	$21.90	154,486
2016-04-28	$21.56	$22.48	$21.45	$21.58	$20.90	161,868
2016-04-27	$21.47	$22.06	$21.13	$21.53	$20.85	146,109
2016-04-26	$20.75	$21.59	$19.54	$21.42	$20.74	136,312
2016-04-25	$20.49	$20.97	$20.13	$20.55	$19.90	229,496
2016-04-22	$19.24	$20.59	$19.24	$20.56	$19.91	164,296
2016-04-21	$19.25	$19.68	$18.76	$19.16	$18.55	71,130
2016-04-20	$19.33	$19.83	$19.19	$19.26	$18.65	118,217
2016-04-19	$19.41	$19.75	$19.07	$19.35	$18.74	78,067
2016-04-18	$18.52	$19.40	$18.38	$19.23	$18.62	62,525
2016-04-15	$18.13	$18.85	$17.91	$18.71	$18.12	81,953
2016-04-14	$17.56	$18.35	$17.36	$18.26	$17.68	65,660
2016-04-13	$17.34	$17.88	$17.23	$17.56	$17.00	86,794
2016-04-12	$17.18	$17.92	$16.97	$17.16	$16.62	74,528
2016-04-11	$17.04	$17.76	$16.94	$17.14	$16.60	81,871
2016-04-08	$15.97	$16.96	$15.97	$16.93	$16.39	97,525
2016-04-07	$15.80	$16.30	$15.53	$15.70	$15.20	98,329
2016-04-06	$16.19	$16.39	$15.41	$16.02	$15.51	93,742
2016-04-05	$16.55	$16.58	$16.04	$16.24	$15.72	95,593
2016-04-04	$17.68	$17.68	$16.58	$16.73	$16.20	75,720
2016-04-01	$17.17	$17.60	$17.10	$17.52	$16.96	77,873
2016-03-31	$16.94	$17.50	$16.80	$17.31	$16.76	137,632
2016-03-30	$17.00	$17.50	$16.71	$16.96	$16.42	84,353
2016-03-29	$16.24	$17.05	$15.91	$16.98	$16.44	105,169
2016-03-28	$16.68	$16.76	$15.86	$16.37	$15.85	36,659
2016-03-24	$15.54	$16.73	$15.50	$16.68	$16.15	62,035
2016-03-23	$16.18	$16.56	$15.77	$15.78	$15.28	55,064
2016-03-22	$16.04	$16.53	$15.97	$16.31	$15.79	45,038
2016-03-21	$16.54	$16.91	$15.92	$16.25	$15.73	95,994
2016-03-18	$16.19	$16.90	$16.19	$16.88	$16.34	128,457
2016-03-17	$15.26	$16.27	$14.79	$16.05	$15.54	99,857
2016-03-16	$14.81	$15.43	$14.70	$15.19	$14.71	56,174
2016-03-15	$15.19	$15.19	$14.67	$14.84	$14.37	50,406
2016-03-14	$14.86	$16.00	$14.41	$15.43	$14.94	58,712
2016-03-11	$14.89	$14.98	$14.53	$14.81	$14.34	43,417
2016-03-10	$14.26	$14.90	$13.61	$14.68	$14.21	72,438
2016-03-09	$14.91	$14.97	$13.50	$14.24	$13.79	58,343
2016-03-08	$15.27	$15.40	$14.51	$14.88	$14.41	130,837
2016-03-07	$13.64	$15.51	$13.64	$15.36	$14.87	193,734
2016-03-04	$13.39	$14.37	$13.35	$13.57	$13.14	115,132
2016-03-03	$12.47	$13.75	$12.47	$13.25	$12.83	67,060
2016-03-02	$11.39	$12.95	$11.39	$12.51	$12.11	59,601
2016-03-01	$10.84	$11.39	$10.65	$11.37	$11.01	64,504
2016-02-29	$10.91	$10.97	$10.62	$10.72	$10.38	81,269
2016-02-26	$10.48	$10.97	$10.42	$10.83	$10.49	50,178
2016-02-25	$9.79	$10.48	$9.51	$10.32	$9.97	86,548
2016-02-24	$10.74	$11.05	$10.14	$10.70	$10.34	83,944
2016-02-23	$10.87	$11.48	$10.48	$10.74	$10.38	177,589
2016-02-22	$11.25	$11.84	$10.87	$10.88	$10.52	76,295
2016-02-19	$10.83	$11.30	$10.76	$11.07	$10.70	44,741
2016-02-18	$11.17	$11.46	$10.64	$10.92	$10.55	39,184
2016-02-17	$11.15	$11.64	$11.13	$11.14	$10.77	37,002
2016-02-16	$10.83	$11.14	$10.63	$11.01	$10.64	26,818
2016-02-12	$10.23	$11.22	$10.23	$10.79	$10.43	52,591
2016-02-11	$9.42	$10.37	$9.42	$10.04	$9.70	38,960
2016-02-10	$9.89	$10.21	$9.57	$9.59	$9.27	28,389
2016-02-09	$10.00	$10.18	$9.51	$9.85	$9.52	26,850
2016-02-08	$10.36	$10.39	$9.80	$10.14	$9.80	29,634
2016-02-05	$10.72	$10.92	$10.21	$10.43	$10.08	48,920
2016-02-04	$9.69	$11.10	$9.69	$10.70	$10.34	43,848
2016-02-03	$9.22	$9.84	$9.13	$9.63	$9.31	89,583
2016-02-02	$9.06	$9.29	$8.43	$9.07	$8.77	45,263
2016-02-01	$9.19	$9.37	$8.72	$9.24	$8.93	39,765
2016-01-29	$8.40	$9.46	$8.40	$9.34	$9.03	75,533
2016-01-28	$8.42	$8.48	$8.23	$8.44	$8.16	44,063
2016-01-27	$8.52	$8.70	$8.19	$8.28	$8.00	51,284
2016-01-26	$8.41	$8.59	$8.07	$8.56	$8.27	118,223
2016-01-25	$8.58	$8.67	$8.26	$8.29	$8.01	52,601
2016-01-22	$8.63	$8.75	$8.42	$8.53	$8.24	46,698
2016-01-21	$8.77	$8.95	$8.35	$8.39	$8.11	80,216
2016-01-20	$8.49	$8.82	$7.98	$8.73	$8.44	87,712
2016-01-19	$9.28	$9.28	$8.40	$8.67	$8.38	90,283
2016-01-15	$9.01	$9.27	$8.86	$9.27	$8.96	123,149
2016-01-14	$9.41	$9.59	$9.07	$9.21	$8.90	61,368
2016-01-13	$9.76	$10.04	$9.34	$9.44	$9.12	75,101
2016-01-12	$9.84	$9.90	$9.09	$9.61	$9.29	116,582
2016-01-11	$10.65	$10.65	$9.59	$9.68	$9.36	93,368
2016-01-08	$11.00	$11.24	$10.56	$10.63	$10.27	55,700
2016-01-07	$11.38	$11.60	$10.87	$10.99	$10.62	60,454
2016-01-06	$11.35	$11.97	$11.35	$11.66	$11.27	56,563
2016-01-05	$11.63	$11.73	$11.42	$11.66	$11.27	44,398
2016-01-04	$11.21	$11.83	$10.72	$11.73	$11.34	74,561
2015-12-31	$11.45	$11.89	$11.30	$11.58	$11.19	72,324
2015-12-30	$11.24	$11.56	$11.14	$11.41	$11.03	36,707
2015-12-29	$10.82	$11.32	$10.72	$11.27	$10.89	42,088
2015-12-28	$11.10	$11.22	$10.62	$10.72	$10.36	50,011
2015-12-24	$11.44	$11.84	$11.25	$11.25	$10.87	34,490
2015-12-23	$11.33	$11.77	$11.16	$11.44	$11.06	106,432
2015-12-22	$10.48	$11.26	$10.38	$11.25	$10.87	53,612
2015-12-21	$9.51	$10.44	$9.38	$10.43	$10.08	112,589
2015-12-18	$9.64	$9.89	$9.39	$9.55	$9.23	271,102
2015-12-17	$9.48	$9.69	$9.26	$9.65	$9.33	75,761
2015-12-16	$9.04	$9.58	$8.98	$9.55	$9.23	165,417
2015-12-15	$10.17	$10.32	$9.08	$9.24	$8.93	81,818
2015-12-14	$10.09	$10.50	$9.99	$10.07	$9.73	78,251
2015-12-11	$10.26	$10.40	$10.01	$10.14	$9.80	64,753
2015-12-10	$10.27	$10.67	$10.17	$10.50	$10.15	111,227
2015-12-09	$10.12	$10.74	$10.04	$10.28	$9.94	67,593
2015-12-08	$10.58	$10.58	$9.99	$10.12	$9.78	63,305
2015-12-07	$11.34	$11.41	$10.61	$10.70	$10.34	49,715
2015-12-04	$11.20	$11.49	$11.04	$11.47	$11.09	44,573
2015-12-03	$11.40	$11.50	$10.92	$11.22	$10.84	59,940
2015-12-02	$11.29	$11.49	$11.01	$11.32	$10.94	46,178
2015-12-01	$11.23	$11.58	$11.12	$11.33	$10.95	81,832
2015-11-30	$11.08	$11.48	$11.00	$11.26	$10.88	50,375
2015-11-27	$11.18	$11.20	$10.93	$11.04	$10.67	24,484
2015-11-25	$11.19	$11.35	$11.00	$11.23	$10.83	22,457
2015-11-24	$10.72	$11.19	$10.47	$11.18	$10.79	31,106
2015-11-23	$10.78	$11.12	$10.63	$10.71	$10.33	59,564
2015-11-20	$11.07	$11.08	$10.69	$10.74	$10.36	64,144
2015-11-19	$11.33	$11.68	$10.99	$11.01	$10.62	77,347
2015-11-18	$11.06	$11.51	$10.97	$11.42	$11.02	65,997
2015-11-17	$10.92	$11.30	$10.52	$10.94	$10.55	98,257
2015-11-16	$10.75	$10.95	$10.42	$10.91	$10.53	51,870
2015-11-13	$10.58	$11.05	$10.51	$10.80	$10.42	49,538
2015-11-12	$10.84	$10.86	$10.51	$10.62	$10.25	65,363
2015-11-11	$11.44	$12.00	$10.86	$11.00	$10.61	46,477
2015-11-10	$10.97	$11.59	$10.79	$11.40	$11.00	103,201
2015-11-09	$10.50	$11.10	$10.41	$10.97	$10.58	88,030
2015-11-06	$9.59	$10.55	$9.57	$10.50	$10.13	120,299
2015-11-05	$10.47	$10.47	$9.50	$9.67	$9.33	122,346
2015-11-04	$10.74	$10.74	$10.21	$10.47	$10.10	81,178
2015-11-03	$9.81	$10.68	$9.81	$10.62	$10.25	128,472
2015-11-02	$9.57	$9.94	$9.57	$9.81	$9.46	41,174
2015-10-30	$9.82	$9.82	$9.37	$9.57	$9.23	42,119
2015-10-29	$9.91	$10.20	$9.39	$9.75	$9.41	29,543
2015-10-28	$9.45	$10.02	$9.29	$9.99	$9.64	138,816
2015-10-27	$9.91	$9.91	$9.28	$9.46	$9.13	111,372
2015-10-26	$10.48	$10.54	$9.94	$9.95	$9.60	63,323
2015-10-23	$10.11	$10.65	$10.11	$10.51	$10.14	69,949
2015-10-22	$10.07	$10.62	$9.85	$10.03	$9.68	120,128
2015-10-21	$9.57	$10.08	$9.45	$10.01	$9.66	118,547
2015-10-20	$9.83	$9.90	$9.44	$9.50	$9.16	49,201
2015-10-19	$10.65	$10.65	$9.75	$9.83	$9.48	123,163
2015-10-16	$11.63	$11.63	$10.58	$10.65	$10.27	75,342
2015-10-15	$11.10	$11.74	$10.91	$11.65	$11.24	46,405
2015-10-14	$11.36	$11.48	$10.97	$11.10	$10.71	83,117
2015-10-13	$11.15	$11.48	$10.87	$11.39	$10.99	75,940
2015-10-12	$12.07	$12.07	$11.14	$11.23	$10.83	58,707
2015-10-09	$12.09	$12.40	$11.99	$12.04	$11.62	117,411
2015-10-08	$12.39	$12.41	$11.88	$12.19	$11.76	66,058
2015-10-07	$12.31	$12.60	$11.91	$12.43	$11.99	187,357
2015-10-06	$11.61	$12.42	$11.35	$12.23	$11.80	113,640
2015-10-05	$10.51	$12.12	$10.51	$11.55	$11.14	144,108
2015-10-02	$9.90	$10.38	$9.79	$10.32	$9.96	73,631
2015-10-01	$10.06	$10.47	$9.70	$9.95	$9.60	123,913
2015-09-30	$9.90	$10.09	$9.70	$9.95	$9.60	91,227
2015-09-29	$9.92	$10.07	$9.62	$9.80	$9.45	106,272
2015-09-28	$9.99	$9.99	$9.72	$9.83	$9.48	108,348
2015-09-25	$9.99	$10.18	$9.39	$9.98	$9.63	187,504
2015-09-24	$9.46	$10.02	$9.27	$9.87	$9.52	157,431
2015-09-23	$10.14	$10.14	$9.27	$9.51	$9.17	196,243
2015-09-22	$10.26	$10.29	$9.76	$10.15	$9.79	182,974
2015-09-21	$11.06	$11.10	$10.04	$10.28	$9.92	140,112
2015-09-18	$12.23	$12.36	$11.01	$11.31	$10.91	112,716
2015-09-17	$12.18	$12.93	$12.00	$12.40	$11.96	90,556
2015-09-16	$11.82	$12.19	$11.75	$12.15	$11.72	35,345
2015-09-15	$11.62	$11.80	$11.09	$11.74	$11.33	48,386
2015-09-14	$11.57	$11.76	$11.40	$11.54	$11.13	149,008
2015-09-11	$11.69	$12.01	$11.39	$11.54	$11.13	79,518
2015-09-10	$12.12	$12.13	$11.58	$11.70	$11.29	89,527
2015-09-09	$12.67	$12.68	$11.92	$12.16	$11.73	87,971
2015-09-08	$12.81	$12.85	$12.27	$12.44	$12.00	75,960
2015-09-04	$12.76	$12.76	$12.15	$12.48	$12.04	54,830
2015-09-03	$12.87	$13.30	$12.63	$12.85	$12.40	50,305
2015-09-02	$12.50	$12.97	$12.35	$12.81	$12.36	92,089
2015-09-01	$12.75	$12.95	$12.34	$12.50	$12.06	101,983
2015-08-31	$12.79	$13.15	$12.51	$12.95	$12.49	58,490
2015-08-28	$12.46	$13.18	$12.46	$12.80	$12.35	69,810
2015-08-27	$12.62	$12.87	$12.39	$12.54	$12.08	84,896
2015-08-26	$12.50	$13.19	$12.20	$12.50	$12.04	94,634
2015-08-25	$13.12	$13.12	$12.12	$12.23	$11.78	106,103
2015-08-24	$11.59	$13.05	$11.17	$12.56	$12.10	175,550
2015-08-21	$11.74	$11.95	$11.44	$11.81	$11.38	63,737
2015-08-20	$12.30	$12.30	$11.78	$11.94	$11.50	91,823
2015-08-19	$12.71	$12.71	$12.06	$12.32	$11.87	54,847
2015-08-18	$12.91	$12.99	$12.73	$12.76	$12.29	51,536
2015-08-17	$12.93	$13.06	$12.56	$12.98	$12.50	50,063
2015-08-14	$12.05	$13.03	$12.05	$12.91	$12.44	66,575
2015-08-13	$12.89	$12.97	$11.89	$12.13	$11.68	66,992
2015-08-12	$12.83	$13.20	$12.43	$12.98	$12.50	87,478
2015-08-11	$12.73	$13.04	$12.15	$12.94	$12.46	73,194
2015-08-10	$12.65	$13.12	$12.29	$12.98	$12.50	140,767
2015-08-07	$12.05	$13.10	$12.05	$12.66	$12.19	208,458
2015-08-06	$6.43	$12.50	$6.40	$12.25	$11.80	366,592
2015-08-05	$12.10	$12.57	$11.88	$12.05	$11.61	109,714
2015-08-04	$11.96	$12.22	$11.85	$12.09	$11.65	150,297
2015-08-03	$12.08	$12.20	$11.86	$12.04	$11.60	74,233
2015-07-31	$12.17	$12.34	$11.83	$12.12	$11.67	83,736
2015-07-30	$12.75	$12.91	$11.92	$12.09	$11.65	91,458
2015-07-29	$12.45	$12.99	$12.43	$12.86	$12.39	64,902
2015-07-28	$11.99	$12.81	$11.81	$12.55	$12.09	120,401
2015-07-27	$12.00	$12.29	$11.79	$11.90	$11.46	88,624
2015-07-24	$12.27	$12.45	$12.00	$12.11	$11.66	102,693
2015-07-23	$12.64	$12.90	$12.01	$12.34	$11.89	116,154
2015-07-22	$13.98	$13.98	$12.62	$12.68	$12.21	169,383
2015-07-21	$13.64	$14.31	$13.53	$14.01	$13.49	71,791
2015-07-20	$14.36	$14.36	$13.57	$13.65	$13.15	132,085
2015-07-17	$14.43	$14.51	$14.10	$14.43	$13.90	59,645
2015-07-16	$14.68	$14.94	$14.43	$14.47	$13.94	51,153
2015-07-15	$15.24	$15.86	$14.40	$14.53	$14.00	59,986
2015-07-14	$15.09	$15.42	$14.64	$15.29	$14.73	90,752
2015-07-13	$14.61	$15.25	$14.54	$15.16	$14.60	72,933
2015-07-10	$14.92	$15.10	$14.46	$14.58	$14.04	49,890
2015-07-09	$14.81	$15.04	$14.57	$14.82	$14.27	73,326
2015-07-08	$15.09	$15.20	$14.26	$14.62	$14.08	112,579
2015-07-07	$16.61	$16.61	$15.06	$15.33	$14.77	182,230
2015-07-06	$16.49	$16.83	$16.04	$16.67	$16.06	74,771
2015-07-02	$17.29	$17.42	$16.40	$16.75	$16.13	107,418
2015-07-01	$17.55	$17.92	$17.27	$17.28	$16.64	73,878
2015-06-30	$18.58	$18.58	$17.34	$17.44	$16.80	96,197

Olympic Steel Inc (ZEUS) News Headlines

Recent Olympic Steel Inc (ZEUS) News

Similar Companies to Olympic Steel Inc (ZEUS) in the Steel Industry

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

Olympic Steel Inc (ZEUS) Exchange: NASDAQ