Anhui Conch Cement Company Ltd (AHCHY) Stock

Data as of April 25, 2024

$11.02 ($0.61) 5.82%

Anhui Conch Cement Company Ltd - Daily Information

Click for more stock information on Anhui Conch Cement Company Ltd.

Daily Information	Data
Date	April 25, 2024
Open	$11.17
Previous Close	$11.02
High	$11.17
Low	$10.94
Adjusted Open	$11.17
Previous Adjusted Close	$11.02
Adjusted High	$11.17
Adjusted Low	$10.94

About Anhui Conch Cement Company Ltd (AHCHY)

No Description Available

Invest in Anhui Conch Cement Company Ltd (AHCHY)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

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.

Historical Stock Data for Anhui Conch Cement Company Ltd (AHCHY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-11	$11.17	$11.17	$10.94	$11.02	$11.02	49,781
2024-04-10	$10.40	$10.42	$10.33	$10.41	$10.41	27,157
2024-04-09	$10.41	$10.55	$10.41	$10.48	$10.48	37,048
2024-04-08	$10.35	$10.38	$10.27	$10.36	$10.36	51,947
2024-04-05	$10.44	$10.44	$10.32	$10.36	$10.36	51,947
2024-04-04	$10.56	$10.84	$10.51	$10.57	$10.57	39,138
2024-04-03	$10.93	$10.93	$10.48	$10.56	$10.56	48,129
2024-04-02	$10.54	$10.62	$10.51	$10.56	$10.56	47,711
2024-04-01	$10.40	$10.56	$10.39	$10.45	$10.45	19,274
2024-03-28	$10.27	$10.40	$10.27	$10.39	$10.39	23,789
2024-03-27	$10.52	$10.52	$10.29	$10.51	$10.51	21,753
2024-03-26	$10.45	$10.60	$10.45	$10.45	$10.45	42,961
2024-03-25	$10.85	$10.85	$10.56	$10.66	$10.66	35,284
2024-03-22	$10.76	$10.85	$10.66	$10.85	$10.85	27,200
2024-03-21	$10.77	$10.89	$10.67	$10.72	$10.72	9,517
2024-03-20	$11.05	$11.05	$10.90	$11.04	$11.04	21,425
2024-03-19	$10.98	$11.19	$10.88	$10.89	$10.89	28,796
2024-03-18	$11.49	$11.49	$11.24	$11.41	$11.41	27,371
2024-03-15	$11.45	$11.49	$11.41	$11.42	$11.42	128,332
2024-03-14	$11.46	$11.47	$11.24	$11.27	$11.27	113,841
2024-03-13	$11.31	$11.31	$11.20	$11.22	$11.22	7,122
2024-03-12	$11.09	$11.43	$11.09	$11.37	$11.37	12,063
2024-03-11	$11.15	$11.37	$11.15	$11.37	$11.37	12,063
2024-03-08	$11.20	$11.21	$11.07	$11.12	$11.12	38,555
2024-03-07	$11.24	$11.24	$10.80	$10.98	$10.98	23,198
2024-03-06	$11.09	$11.25	$11.05	$11.19	$11.19	42,191
2024-03-05	$10.87	$10.99	$10.74	$10.74	$10.74	30,117
2024-03-04	$10.71	$10.99	$10.70	$10.71	$10.71	25,038
2024-03-01	$11.06	$11.24	$10.98	$11.13	$11.13	22,257
2024-02-29	$10.89	$10.92	$10.79	$10.85	$10.85	78,096
2024-02-28	$11.33	$11.33	$10.79	$10.90	$10.90	24,153
2024-02-27	$11.10	$11.33	$11.07	$11.15	$11.15	64,785
2024-02-26	$10.81	$11.10	$10.74	$11.09	$11.09	31,082
2024-02-23	$11.11	$11.53	$10.69	$11.10	$11.10	63,180
2024-02-22	$11.24	$11.49	$10.98	$11.04	$11.04	38,412
2024-02-21	$10.93	$10.94	$10.87	$10.90	$10.90	73,065
2024-02-20	$10.59	$10.74	$10.46	$10.52	$10.52	30,840
2024-02-16	$10.89	$10.89	$10.43	$10.49	$10.49	32,811
2024-02-15	$10.10	$10.11	$10.07	$10.08	$10.08	64,926
2024-02-14	$10.52	$10.52	$10.12	$10.22	$10.22	68,432
2024-02-13	$10.20	$10.20	$10.05	$10.18	$10.18	37,889
2024-02-12	$10.51	$10.51	$10.28	$10.30	$10.30	60,183
2024-02-09	$10.03	$10.20	$9.97	$10.12	$10.12	49,243
2024-02-08	$10.00	$10.38	$10.00	$10.26	$10.26	57,088
2024-02-07	$10.16	$10.19	$10.08	$10.17	$10.17	41,399
2024-02-06	$10.26	$10.41	$10.26	$10.41	$10.41	111,221
2024-02-05	$9.82	$10.05	$9.82	$10.01	$10.01	78,898
2024-02-02	$9.97	$9.97	$9.91	$9.96	$9.96	45,224
2024-02-01	$9.95	$9.95	$9.84	$9.90	$9.90	60,681
2024-01-31	$9.98	$10.12	$9.98	$10.01	$10.01	38,372
2024-01-30	$10.01	$10.01	$9.93	$9.98	$9.98	34,941
2024-01-29	$10.42	$10.42	$10.21	$10.28	$10.28	72,011
2024-01-26	$10.42	$10.47	$10.37	$10.46	$10.46	30,195
2024-01-25	$10.38	$10.43	$10.26	$10.27	$10.27	52,885
2024-01-24	$10.48	$10.53	$10.37	$10.37	$10.37	112,590
2024-01-23	$10.03	$10.22	$10.03	$10.13	$10.13	227,889
2024-01-22	$9.87	$9.90	$9.85	$9.89	$9.89	102,429
2024-01-19	$10.11	$10.27	$10.10	$10.22	$10.22	101,063
2024-01-18	$10.41	$10.61	$10.41	$10.58	$10.58	368,297
2024-01-17	$10.55	$10.57	$10.31	$10.57	$10.57	106,321
2024-01-16	$11.07	$11.13	$10.96	$11.00	$11.00	112,836
2024-01-12	$11.40	$11.40	$11.27	$11.38	$11.38	53,651
2024-01-11	$10.98	$11.44	$10.98	$11.09	$11.09	234,515
2024-01-10	$10.96	$10.96	$10.86	$10.90	$10.90	46,354
2024-01-09	$11.37	$11.37	$10.87	$10.88	$10.88	72,296
2024-01-08	$11.55	$11.55	$11.11	$11.22	$11.22	44,405
2024-01-05	$10.94	$11.77	$10.94	$11.31	$11.31	37,405
2024-01-04	$11.46	$11.46	$11.16	$11.19	$11.19	75,158
2024-01-03	$11.39	$11.42	$11.38	$11.42	$11.42	21,882
2024-01-02	$11.72	$11.72	$11.08	$11.41	$11.41	45,925
2023-12-29	$11.10	$12.00	$11.10	$11.54	$11.54	53,510
2023-12-28	$11.43	$11.48	$11.40	$11.43	$11.43	43,252
2023-12-27	$11.30	$11.30	$11.13	$11.18	$11.18	29,880
2023-12-26	$10.94	$11.26	$10.88	$11.26	$11.26	35,440
2023-12-22	$11.58	$11.58	$11.11	$11.15	$11.15	40,957
2023-12-21	$10.75	$11.21	$10.75	$11.19	$11.19	58,874
2023-12-20	$10.96	$11.00	$10.84	$10.85	$10.85	32,060
2023-12-19	$10.54	$11.08	$10.54	$11.04	$11.04	91,309
2023-12-18	$10.77	$10.94	$10.77	$10.91	$10.91	71,147
2023-12-15	$10.70	$11.09	$10.70	$10.98	$10.98	78,862
2023-12-14	$10.82	$10.94	$10.82	$10.93	$10.93	68,442
2023-12-13	$10.64	$10.76	$10.32	$10.71	$10.71	66,160
2023-12-12	$10.66	$11.05	$10.66	$11.05	$11.05	94,934
2023-12-11	$10.42	$10.87	$10.42	$10.85	$10.85	262,234
2023-12-08	$10.60	$11.00	$10.60	$10.93	$10.93	34,371
2023-12-07	$11.14	$11.20	$11.11	$11.18	$11.18	72,543
2023-12-06	$11.34	$11.35	$11.21	$11.21	$11.21	57,066
2023-12-05	$11.34	$11.36	$11.02	$11.34	$11.34	59,759
2023-12-04	$11.39	$11.39	$11.29	$11.38	$11.38	70,246
2023-12-01	$11.16	$11.59	$11.16	$11.58	$11.58	36,457
2023-11-30	$11.57	$11.68	$11.57	$11.59	$11.59	51,762
2023-11-29	$11.26	$11.71	$11.26	$11.57	$11.57	34,078
2023-11-28	$11.53	$11.88	$11.53	$11.86	$11.86	37,647
2023-11-27	$11.62	$12.04	$11.62	$11.96	$11.96	27,386
2023-11-24	$12.29	$12.56	$12.13	$12.24	$12.24	19,615
2023-11-22	$12.30	$12.30	$12.14	$12.18	$12.18	21,081
2023-11-21	$12.25	$12.36	$12.23	$12.32	$12.32	37,581
2023-11-20	$12.73	$12.73	$12.25	$12.31	$12.31	39,307
2023-11-17	$12.17	$12.21	$12.10	$12.10	$12.10	40,887
2023-11-16	$12.41	$12.41	$12.23	$12.28	$12.28	38,305
2023-11-15	$12.33	$12.53	$12.33	$12.44	$12.44	41,374
2023-11-14	$12.07	$12.18	$12.02	$12.18	$12.18	58,590
2023-11-13	$11.86	$11.99	$11.83	$11.99	$11.99	67,455
2023-11-10	$11.87	$11.94	$11.81	$11.94	$11.94	42,935
2023-11-09	$11.96	$12.04	$11.84	$11.84	$11.84	49,132
2023-11-08	$12.15	$12.15	$12.06	$12.07	$12.07	43,443
2023-11-07	$12.17	$12.26	$12.17	$12.21	$12.21	56,690
2023-11-06	$12.87	$12.87	$12.35	$12.35	$12.35	54,612
2023-11-03	$12.50	$12.61	$12.50	$12.60	$12.60	40,037
2023-11-02	$12.36	$12.36	$12.30	$12.34	$12.34	36,263
2023-11-01	$12.35	$12.36	$12.27	$12.36	$12.36	51,815
2023-10-31	$12.39	$12.43	$12.30	$12.40	$12.40	102,724
2023-10-30	$12.63	$12.63	$12.50	$12.55	$12.55	29,318
2023-10-27	$11.89	$12.34	$11.89	$12.18	$12.18	31,590
2023-10-26	$12.08	$12.15	$12.06	$12.09	$12.09	40,305
2023-10-25	$12.00	$12.29	$12.00	$12.21	$12.21	54,684
2023-10-24	$11.59	$11.81	$11.59	$11.78	$11.78	144,122
2023-10-23	$11.61	$11.70	$11.58	$11.64	$11.64	85,603
2023-10-20	$11.71	$11.72	$11.63	$11.63	$11.63	63,341
2023-10-19	$11.92	$11.92	$11.78	$11.81	$11.81	92,043
2023-10-18	$12.23	$12.25	$12.15	$12.19	$12.19	52,051
2023-10-17	$12.48	$12.57	$12.48	$12.51	$12.51	283,412
2023-10-16	$12.21	$12.94	$12.21	$12.71	$12.71	60,712
2023-10-13	$12.89	$12.97	$12.70	$12.81	$12.81	42,329
2023-10-12	$12.66	$13.30	$12.66	$12.92	$12.92	48,865
2023-10-11	$12.91	$12.99	$12.83	$12.87	$12.87	46,473
2023-10-10	$12.70	$12.78	$12.70	$12.74	$12.74	60,551
2023-10-09	$12.57	$12.70	$12.57	$12.68	$12.68	43,081
2023-10-06	$12.71	$12.80	$12.61	$12.72	$12.72	37,287
2023-10-05	$12.51	$12.55	$12.46	$12.51	$12.51	56,972
2023-10-04	$12.44	$12.49	$12.42	$12.45	$12.45	47,114
2023-10-03	$12.57	$12.79	$12.57	$12.78	$12.78	37,854
2023-10-02	$13.07	$13.19	$13.05	$13.06	$13.06	34,215
2023-09-29	$13.26	$13.26	$13.16	$13.16	$13.16	36,934
2023-09-28	$13.12	$13.23	$13.09	$13.20	$13.20	37,616
2023-09-27	$13.05	$13.07	$12.98	$13.07	$13.07	35,362
2023-09-26	$12.77	$13.14	$12.77	$13.13	$13.13	57,860
2023-09-25	$12.75	$13.25	$12.75	$13.21	$13.21	22,415
2023-09-22	$13.58	$13.63	$13.53	$13.54	$13.54	67,840
2023-09-21	$13.24	$13.24	$13.15	$13.20	$13.20	10,616
2023-09-20	$13.68	$13.74	$13.61	$13.71	$13.71	25,342
2023-09-19	$13.12	$13.65	$13.12	$13.52	$13.52	22,674
2023-09-18	$13.43	$13.44	$13.35	$13.44	$13.44	30,725
2023-09-15	$13.34	$13.44	$13.34	$13.43	$13.43	61,586
2023-09-14	$13.19	$13.22	$13.05	$13.12	$13.12	37,101
2023-09-13	$13.29	$13.29	$13.23	$13.28	$13.28	21,150
2023-09-12	$13.65	$13.65	$13.28	$13.38	$13.38	24,591
2023-09-11	$13.81	$13.81	$13.77	$13.80	$13.80	27,415
2023-09-08	$13.43	$13.94	$13.43	$13.94	$13.94	24,680
2023-09-07	$13.92	$14.02	$13.84	$13.97	$13.97	27,851
2023-09-06	$14.34	$14.39	$14.28	$14.32	$14.32	42,540
2023-09-05	$14.37	$14.48	$14.32	$14.43	$14.43	48,991
2023-09-01	$14.22	$14.35	$14.15	$14.18	$14.18	22,370
2023-08-31	$13.96	$14.08	$13.91	$13.94	$13.94	18,944
2023-08-30	$14.30	$14.30	$14.13	$14.24	$14.24	13,640
2023-08-29	$14.22	$14.30	$14.21	$14.30	$14.30	48,354
2023-08-28	$13.79	$13.80	$13.73	$13.78	$13.78	40,873
2023-08-25	$14.02	$14.10	$13.98	$14.10	$14.10	60,265
2023-08-24	$13.91	$13.91	$13.23	$13.30	$13.30	44,720
2023-08-23	$13.45	$13.55	$13.41	$13.47	$13.47	110,210
2023-08-22	$13.63	$13.63	$13.39	$13.53	$13.53	170,159
2023-08-21	$13.11	$13.49	$12.97	$13.26	$13.26	335,926
2023-08-18	$13.40	$13.51	$13.31	$13.43	$13.43	48,076
2023-08-17	$13.48	$13.48	$13.40	$13.44	$13.44	138,643
2023-08-16	$13.36	$13.41	$13.28	$13.35	$13.35	60,370
2023-08-15	$13.02	$13.46	$13.02	$13.37	$13.37	91,895
2023-08-14	$13.60	$13.70	$13.58	$13.63	$13.63	36,395
2023-08-11	$13.46	$13.51	$13.46	$13.48	$13.48	26,318
2023-08-10	$14.11	$14.12	$13.99	$13.99	$13.99	22,407
2023-08-09	$14.04	$14.08	$13.93	$14.04	$14.04	35,352
2023-08-08	$13.98	$14.09	$13.91	$14.09	$14.09	32,099
2023-08-07	$14.28	$14.38	$14.23	$14.37	$14.37	34,866
2023-08-04	$14.64	$14.75	$14.59	$14.66	$14.66	23,165
2023-08-03	$14.62	$14.82	$14.62	$14.74	$14.74	21,165
2023-08-02	$14.48	$14.48	$14.37	$14.44	$14.44	11,484
2023-08-01	$14.32	$14.32	$14.21	$14.27	$14.27	12,104
2023-07-31	$14.96	$15.14	$14.88	$15.10	$15.10	20,597
2023-07-28	$13.98	$14.19	$13.98	$14.11	$14.11	44,923
2023-07-27	$13.62	$13.63	$13.44	$13.44	$13.44	20,831
2023-07-26	$13.31	$13.37	$13.31	$13.31	$13.31	12,700
2023-07-25	$13.36	$13.36	$13.23	$13.31	$13.31	26,008
2023-07-24	$12.62	$12.91	$12.62	$12.87	$12.87	48,040
2023-07-21	$12.78	$12.82	$12.70	$12.70	$12.70	26,839
2023-07-20	$12.73	$12.77	$12.68	$12.77	$12.77	29,291
2023-07-19	$12.66	$12.71	$12.56	$12.56	$12.56	29,697
2023-07-18	$12.43	$12.49	$12.35	$12.40	$12.40	30,806
2023-07-17	$12.50	$12.50	$12.40	$12.45	$12.45	29,781
2023-07-14	$12.55	$12.59	$12.53	$12.53	$12.53	232,533
2023-07-13	$12.81	$12.95	$12.80	$12.88	$12.88	21,919
2023-07-12	$12.66	$12.77	$12.66	$12.77	$12.77	16,538
2023-07-11	$12.49	$12.59	$12.41	$12.53	$12.53	84,372
2023-07-10	$12.65	$12.76	$12.65	$12.75	$12.75	45,217
2023-07-07	$12.83	$13.01	$12.83	$12.95	$12.95	93,276
2023-07-06	$12.64	$12.77	$12.64	$12.74	$12.74	45,262
2023-07-05	$12.58	$13.03	$12.58	$13.02	$13.02	36,409
2023-07-03	$13.45	$13.48	$13.37	$13.45	$13.45	9,277
2023-06-30	$13.25	$13.31	$13.25	$13.29	$13.29	16,292
2023-06-29	$13.17	$13.20	$13.13	$13.15	$13.15	45,589
2023-06-28	$13.21	$13.27	$13.19	$13.27	$13.27	22,840
2023-06-27	$13.39	$13.41	$13.37	$13.41	$13.41	72,050
2023-06-26	$13.00	$13.08	$13.00	$13.03	$13.03	71,580
2023-06-23	$12.89	$12.90	$12.88	$12.90	$12.90	53,360
2023-06-22	$13.09	$13.11	$13.04	$13.09	$13.09	39,132
2023-06-21	$13.13	$13.18	$13.10	$13.11	$13.11	22,617
2023-06-20	$13.36	$13.36	$13.28	$13.28	$13.28	22,030
2023-06-16	$14.01	$14.02	$13.93	$14.02	$14.02	19,822
2023-06-15	$13.88	$13.92	$13.85	$13.91	$13.91	31,160
2023-06-14	$13.60	$13.75	$13.60	$13.72	$13.72	24,735
2023-06-13	$13.29	$13.60	$13.29	$13.58	$13.58	261,224
2023-06-12	$13.32	$13.39	$13.30	$13.30	$13.30	40,235
2023-06-09	$13.56	$13.79	$13.34	$13.48	$13.48	34,041
2023-06-08	$13.53	$13.64	$13.53	$13.57	$13.57	43,848
2023-06-07	$13.15	$13.15	$13.04	$13.08	$13.08	17,262
2023-06-06	$12.81	$13.26	$12.81	$13.26	$13.26	117,740
2023-06-05	$13.40	$13.40	$13.00	$13.00	$13.00	41,171
2023-06-02	$13.00	$13.06	$12.99	$13.06	$13.06	40,927
2023-06-01	$12.68	$12.75	$12.40	$12.69	$12.69	99,963
2023-05-31	$12.94	$13.25	$12.94	$13.22	$12.19	105,352
2023-05-30	$13.52	$13.52	$13.31	$13.33	$12.29	66,588
2023-05-26	$14.16	$14.16	$13.77	$13.87	$13.87	44,928
2023-05-25	$13.93	$13.93	$13.77	$13.78	$13.78	62,188
2023-05-24	$13.99	$14.02	$13.94	$14.01	$14.01	23,372
2023-05-23	$14.38	$14.44	$14.26	$14.30	$14.30	33,555
2023-05-22	$14.44	$14.55	$14.44	$14.50	$14.50	54,461
2023-05-19	$14.31	$14.32	$14.23	$14.29	$14.29	22,234
2023-05-18	$14.43	$14.48	$14.39	$14.46	$14.46	25,091
2023-05-17	$14.69	$14.72	$14.60	$14.66	$14.66	23,785
2023-05-16	$14.91	$14.97	$14.90	$14.95	$14.95	19,768
2023-05-15	$15.29	$15.47	$15.28	$15.47	$15.47	31,099
2023-05-12	$15.18	$15.20	$15.16	$15.19	$15.19	22,054
2023-05-11	$15.75	$15.84	$15.72	$15.80	$15.80	27,244
2023-05-10	$15.86	$15.91	$15.82	$15.91	$15.91	19,461
2023-05-09	$15.90	$15.97	$15.88	$15.97	$15.97	17,828
2023-05-08	$15.63	$15.65	$15.58	$15.61	$15.61	25,813
2023-05-05	$15.13	$15.49	$15.13	$15.49	$15.49	20,854
2023-05-04	$15.44	$15.46	$15.44	$15.45	$15.45	39,056
2023-05-03	$15.36	$15.43	$15.36	$15.38	$15.38	45,419
2023-05-02	$15.11	$15.42	$15.11	$15.38	$15.38	19,165
2023-05-01	$15.72	$15.81	$15.66	$15.73	$15.73	25,732
2023-04-28	$15.66	$15.75	$15.66	$15.71	$15.71	22,152
2023-04-27	$15.48	$15.55	$15.40	$15.51	$15.51	36,210
2023-04-26	$15.88	$16.08	$15.70	$15.71	$15.71	27,458
2023-04-25	$15.93	$15.96	$15.84	$15.84	$15.84	22,796
2023-04-24	$16.09	$16.13	$16.01	$16.05	$16.05	23,735
2023-04-21	$16.23	$16.28	$16.23	$16.25	$16.25	11,318
2023-04-20	$16.52	$16.54	$16.34	$16.35	$16.35	15,317
2023-04-19	$16.41	$16.63	$16.41	$16.58	$16.58	18,234
2023-04-18	$16.74	$16.74	$16.61	$16.66	$16.66	14,533
2023-04-17	$16.53	$16.61	$16.47	$16.56	$16.56	52,943
2023-04-14	$16.81	$16.81	$16.69	$16.72	$16.72	12,164
2023-04-13	$16.96	$16.98	$16.92	$16.97	$16.97	9,391
2023-04-12	$17.33	$17.33	$17.15	$17.16	$17.16	9,237
2023-04-11	$17.32	$17.38	$17.25	$17.25	$17.25	36,285
2023-04-10	$16.69	$16.78	$16.65	$16.75	$16.75	18,626
2023-04-06	$16.66	$16.81	$16.66	$16.81	$16.81	12,460
2023-04-05	$17.10	$17.10	$16.79	$16.98	$16.98	20,915
2023-04-04	$17.02	$17.11	$17.00	$17.08	$17.08	18,833
2023-04-03	$17.12	$17.20	$17.12	$17.19	$17.19	10,572
2023-03-31	$17.31	$17.31	$17.17	$17.17	$17.17	8,270
2023-03-30	$17.16	$17.53	$17.16	$17.47	$17.47	14,814
2023-03-29	$17.11	$17.32	$17.11	$17.28	$17.28	15,846
2023-03-28	$17.34	$17.45	$17.31	$17.45	$17.45	16,061
2023-03-27	$17.08	$17.19	$16.99	$17.19	$17.19	8,970
2023-03-24	$17.60	$17.69	$17.58	$17.58	$17.58	8,855
2023-03-23	$18.28	$18.28	$18.07	$18.13	$18.13	7,205
2023-03-22	$18.12	$18.23	$18.08	$18.12	$18.12	11,591
2023-03-21	$18.33	$18.36	$18.24	$18.36	$18.36	8,325
2023-03-20	$18.42	$18.48	$18.41	$18.46	$18.46	12,863
2023-03-17	$18.34	$18.34	$18.20	$18.30	$18.30	10,585
2023-03-16	$18.14	$18.30	$18.07	$18.25	$18.25	80,801
2023-03-15	$17.98	$18.06	$17.97	$18.06	$18.06	43,402
2023-03-14	$18.23	$18.23	$18.15	$18.19	$18.19	14,530
2023-03-13	$18.18	$18.36	$18.18	$18.28	$18.28	8,697
2023-03-10	$18.05	$18.20	$18.05	$18.14	$18.14	7,008
2023-03-09	$18.18	$18.19	$18.00	$18.00	$18.00	10,504
2023-03-08	$18.63	$18.72	$18.62	$18.68	$18.68	6,015
2023-03-07	$18.99	$18.99	$18.81	$18.81	$18.81	6,711
2023-03-06	$19.15	$19.30	$19.15	$19.27	$19.27	39,414
2023-03-03	$19.60	$19.67	$19.56	$19.66	$19.66	53,353
2023-03-02	$19.48	$19.68	$19.48	$19.68	$19.68	33,209
2023-03-01	$18.78	$18.94	$18.78	$18.94	$18.94	8,607
2023-02-28	$18.35	$18.46	$18.35	$18.38	$18.38	18,572
2023-02-27	$18.85	$18.85	$18.74	$18.82	$18.82	22,280
2023-02-24	$19.09	$19.09	$18.79	$18.85	$18.85	12,438
2023-02-23	$19.90	$19.93	$19.69	$19.83	$19.83	7,274
2023-02-22	$19.75	$19.75	$19.31	$19.38	$19.38	12,426
2023-02-21	$19.42	$19.52	$19.42	$19.42	$19.42	8,983
2023-02-17	$18.39	$18.39	$18.28	$18.33	$18.33	7,865
2023-02-16	$18.24	$18.48	$18.24	$18.36	$18.36	5,802
2023-02-15	$18.33	$18.33	$18.27	$18.29	$18.29	5,814
2023-02-14	$18.40	$18.45	$18.31	$18.39	$18.39	11,268
2023-02-13	$18.56	$18.88	$18.56	$18.88	$18.88	30,459
2023-02-10	$17.87	$17.94	$17.69	$17.69	$17.69	10,358
2023-02-09	$18.04	$18.04	$17.86	$17.91	$17.91	8,585
2023-02-08	$18.26	$18.26	$17.92	$17.94	$17.94	5,380
2023-02-07	$17.95	$18.09	$17.88	$18.06	$18.06	11,158
2023-02-06	$17.95	$18.08	$17.95	$18.07	$18.07	9,552
2023-02-03	$18.53	$18.57	$18.39	$18.43	$18.43	21,626
2023-02-02	$19.00	$19.06	$19.00	$19.02	$19.02	14,153
2023-02-01	$19.11	$19.30	$18.98	$19.30	$19.30	10,121
2023-01-31	$18.71	$18.99	$18.71	$18.95	$18.95	18,463
2023-01-30	$18.69	$18.82	$18.64	$18.68	$18.68	31,332
2023-01-27	$19.55	$19.61	$19.55	$19.61	$19.61	32,727
2023-01-26	$19.25	$19.38	$19.25	$19.38	$19.38	5,879
2023-01-25	$19.61	$19.62	$19.50	$19.59	$19.59	14,943
2023-01-24	$19.47	$19.71	$19.47	$19.61	$19.61	14,450
2023-01-23	$19.47	$19.75	$19.47	$19.63	$19.63	30,515
2023-01-20	$19.35	$19.41	$19.29	$19.35	$19.35	9,465
2023-01-19	$19.00	$19.09	$18.94	$19.08	$19.08	26,509
2023-01-18	$18.72	$18.91	$18.72	$18.84	$18.84	33,359
2023-01-17	$19.09	$19.09	$18.91	$18.93	$18.93	51,690
2023-01-13	$19.28	$19.40	$19.21	$19.39	$19.39	27,385
2023-01-12	$18.60	$18.62	$18.41	$18.59	$18.59	31,132
2023-01-11	$18.85	$18.91	$18.77	$18.83	$18.83	18,899
2023-01-10	$18.70	$18.84	$18.65	$18.84	$18.84	13,548
2023-01-09	$18.93	$18.98	$18.80	$18.85	$18.85	26,775
2023-01-06	$18.71	$18.78	$18.69	$18.76	$18.76	17,775
2023-01-05	$18.23	$18.37	$18.23	$18.34	$18.34	31,715
2023-01-04	$17.99	$18.65	$17.99	$18.63	$18.63	51,338
2023-01-03	$17.47	$17.84	$17.47	$17.78	$17.78	34,962
2022-12-30	$16.84	$17.50	$16.84	$17.29	$17.29	28,410
2022-12-29	$17.44	$17.82	$17.44	$17.81	$17.81	16,676
2022-12-28	$17.30	$17.92	$17.30	$17.64	$17.64	30,398
2022-12-27	$17.46	$18.44	$17.37	$18.17	$18.17	21,458
2022-12-23	$17.68	$17.93	$17.51	$17.66	$17.66	16,005
2022-12-22	$17.05	$17.96	$17.05	$17.44	$17.44	33,575
2022-12-21	$17.17	$17.96	$17.17	$17.50	$17.50	23,855
2022-12-20	$17.46	$17.65	$16.89	$17.40	$17.40	40,426
2022-12-19	$18.23	$18.23	$17.61	$17.74	$17.74	37,098
2022-12-16	$18.64	$18.66	$18.45	$18.57	$18.57	39,719
2022-12-15	$18.12	$18.12	$17.85	$17.86	$17.86	21,064
2022-12-14	$17.96	$18.70	$17.96	$18.54	$18.54	42,638
2022-12-13	$18.96	$18.96	$18.13	$18.43	$18.43	39,888
2022-12-12	$18.73	$18.73	$18.58	$18.67	$18.67	44,225
2022-12-09	$18.97	$19.03	$18.80	$18.91	$18.91	20,454
2022-12-08	$18.05	$18.11	$17.95	$18.03	$18.03	31,087
2022-12-07	$17.63	$17.76	$17.63	$17.63	$17.63	31,871
2022-12-06	$18.41	$18.43	$18.23	$18.28	$18.28	16,657
2022-12-05	$17.73	$18.30	$17.73	$18.14	$18.14	21,580
2022-12-02	$17.08	$18.26	$17.08	$18.17	$18.17	50,199
2022-12-01	$18.53	$18.53	$17.36	$17.90	$17.90	58,353
2022-11-30	$18.18	$18.34	$18.14	$18.23	$18.23	19,274
2022-11-29	$17.96	$18.04	$17.93	$17.95	$17.95	30,641
2022-11-28	$17.07	$17.17	$16.93	$17.09	$17.09	34,356
2022-11-25	$16.75	$17.31	$16.75	$17.23	$17.23	11,721
2022-11-23	$16.62	$16.69	$16.58	$16.62	$16.62	15,191
2022-11-22	$16.52	$16.60	$16.49	$16.50	$16.50	21,100
2022-11-21	$16.14	$16.71	$16.14	$16.61	$16.61	31,391
2022-11-18	$17.18	$17.18	$17.01	$17.13	$17.13	18,950
2022-11-17	$16.89	$17.64	$16.89	$17.64	$17.64	34,454
2022-11-16	$17.72	$17.72	$17.64	$17.71	$17.71	23,658
2022-11-15	$18.08	$18.10	$17.90	$18.00	$18.00	56,732
2022-11-14	$16.30	$16.73	$16.30	$16.66	$16.66	23,306
2022-11-11	$15.50	$15.83	$15.50	$15.71	$15.71	28,615
2022-11-10	$15.18	$15.18	$14.78	$14.94	$14.94	54,667
2022-11-09	$14.54	$14.60	$14.44	$14.46	$14.46	36,679
2022-11-08	$14.21	$14.80	$14.21	$14.73	$14.73	113,693
2022-11-07	$14.84	$14.87	$14.71	$14.81	$14.81	84,025
2022-11-04	$14.52	$14.65	$14.43	$14.56	$14.56	44,599
2022-11-03	$13.63	$13.81	$13.63	$13.77	$13.77	48,173
2022-11-02	$13.94	$13.94	$13.48	$13.60	$13.60	34,542
2022-11-01	$13.57	$13.57	$13.45	$13.50	$13.50	116,427
2022-10-31	$12.80	$12.90	$12.80	$12.89	$12.89	81,170
2022-10-28	$13.52	$13.55	$13.41	$13.53	$13.53	65,891
2022-10-27	$13.94	$14.26	$13.94	$14.02	$14.02	107,756
2022-10-26	$13.81	$14.38	$13.81	$14.30	$14.30	51,806
2022-10-25	$13.67	$14.28	$13.67	$14.21	$14.21	89,008
2022-10-24	$14.81	$14.81	$14.18	$14.29	$14.29	72,217
2022-10-21	$15.61	$15.73	$15.58	$15.72	$15.72	42,084
2022-10-20	$15.46	$15.55	$15.33	$15.38	$15.38	47,920
2022-10-19	$15.42	$15.49	$15.34	$15.38	$15.38	38,878
2022-10-18	$15.87	$15.88	$15.70	$15.70	$15.70	99,094
2022-10-17	$15.58	$16.00	$15.39	$15.96	$15.96	104,076
2022-10-14	$15.57	$15.57	$15.36	$15.39	$15.39	39,300
2022-10-13	$15.74	$15.74	$15.24	$15.64	$15.64	49,722
2022-10-12	$15.35	$15.66	$15.35	$15.50	$15.50	44,850
2022-10-11	$15.73	$15.79	$15.61	$15.73	$15.73	79,246
2022-10-10	$16.26	$16.29	$16.14	$16.23	$16.23	50,909
2022-10-07	$16.24	$16.71	$16.24	$16.63	$16.63	25,212
2022-10-06	$17.27	$17.27	$17.12	$17.18	$17.18	59,042
2022-10-05	$16.70	$17.36	$16.70	$17.34	$17.34	51,884
2022-10-04	$16.59	$16.89	$16.59	$16.66	$16.66	112,200
2022-10-03	$16.34	$16.47	$16.29	$16.36	$16.36	43,390
2022-09-30	$15.71	$15.82	$15.70	$15.81	$15.81	46,572
2022-09-29	$15.63	$15.71	$15.49	$15.71	$15.71	44,253
2022-09-28	$16.10	$16.28	$16.02	$16.16	$16.16	42,036
2022-09-27	$16.61	$16.69	$16.23	$16.46	$16.46	88,542
2022-09-26	$16.52	$16.92	$16.52	$16.81	$16.81	94,743
2022-09-23	$16.23	$16.91	$16.23	$16.85	$16.85	66,978
2022-09-22	$16.61	$17.19	$16.61	$17.10	$17.10	55,708
2022-09-21	$17.42	$17.54	$17.36	$17.47	$17.47	147,885
2022-09-20	$18.07	$18.14	$18.01	$18.08	$18.08	53,123
2022-09-19	$17.93	$18.68	$17.93	$18.67	$18.67	48,343
2022-09-16	$18.61	$18.82	$18.61	$18.77	$18.77	32,691
2022-09-15	$19.42	$19.51	$19.27	$19.38	$19.38	79,435
2022-09-14	$18.27	$18.94	$18.27	$18.88	$18.88	38,926
2022-09-13	$18.49	$19.22	$18.49	$19.05	$19.05	40,762
2022-09-12	$18.85	$18.99	$18.79	$18.84	$18.84	33,335
2022-09-09	$18.81	$18.87	$18.69	$18.71	$18.71	40,933
2022-09-08	$18.26	$18.31	$18.14	$18.14	$18.14	36,832
2022-09-07	$18.40	$18.62	$18.40	$18.52	$18.52	45,658
2022-09-06	$18.72	$18.72	$18.61	$18.70	$18.70	31,403
2022-09-02	$18.43	$19.10	$18.43	$18.94	$18.94	34,320
2022-09-01	$19.92	$19.92	$19.25	$19.39	$19.39	47,017
2022-08-31	$18.96	$19.11	$18.91	$18.94	$18.94	42,975
2022-08-30	$18.74	$18.80	$18.72	$18.76	$18.76	23,611
2022-08-29	$19.00	$19.22	$19.00	$19.02	$19.02	44,782
2022-08-26	$19.66	$19.81	$19.59	$19.59	$19.59	68,532
2022-08-25	$19.50	$19.71	$19.33	$19.34	$19.34	40,161
2022-08-24	$19.02	$19.31	$19.02	$19.16	$19.16	51,537
2022-08-23	$19.72	$19.74	$19.65	$19.66	$19.66	44,938
2022-08-22	$19.00	$19.82	$19.00	$19.70	$19.70	48,737
2022-08-19	$19.60	$19.62	$19.57	$19.59	$19.59	25,715
2022-08-18	$19.54	$19.59	$19.41	$19.55	$19.55	59,639
2022-08-17	$20.05	$20.11	$20.01	$20.07	$20.07	56,097
2022-08-16	$19.94	$20.08	$19.93	$20.08	$20.08	31,738
2022-08-15	$19.54	$19.68	$19.54	$19.64	$19.64	65,822
2022-08-12	$19.58	$19.76	$19.58	$19.73	$19.73	41,528
2022-08-11	$19.74	$19.91	$19.72	$19.75	$19.75	18,245
2022-08-10	$19.58	$19.67	$19.58	$19.62	$19.62	24,561
2022-08-09	$19.56	$19.60	$19.46	$19.58	$19.58	51,418
2022-08-08	$19.65	$19.73	$19.62	$19.62	$19.62	32,089
2022-08-05	$19.42	$19.59	$19.41	$19.59	$19.59	22,511
2022-08-04	$18.96	$19.01	$18.87	$18.87	$18.87	23,585
2022-08-03	$18.78	$18.90	$18.78	$18.90	$18.90	65,067
2022-08-02	$19.02	$19.17	$18.96	$19.14	$19.14	74,338
2022-08-01	$19.25	$19.29	$19.19	$19.27	$19.27	72,128
2022-07-29	$20.22	$20.22	$19.65	$19.75	$19.75	21,723
2022-07-28	$20.00	$20.60	$20.00	$20.48	$20.48	38,667
2022-07-27	$20.33	$20.53	$20.25	$20.44	$20.44	25,119
2022-07-26	$20.90	$20.90	$20.21	$20.31	$20.31	110,907
2022-07-25	$20.29	$20.31	$20.19	$20.20	$20.20	42,452
2022-07-22	$20.17	$20.17	$19.97	$20.05	$20.05	30,074
2022-07-21	$21.18	$21.36	$21.16	$21.36	$21.36	29,416
2022-07-20	$21.70	$21.85	$21.57	$21.66	$21.66	192,128
2022-07-19	$21.83	$21.99	$21.83	$21.95	$21.95	97,110
2022-07-18	$21.61	$22.20	$21.61	$22.10	$22.10	68,738
2022-07-15	$21.59	$22.05	$21.56	$21.69	$21.69	124,114
2022-07-14	$21.57	$21.83	$21.57	$21.80	$21.80	24,295
2022-07-13	$21.82	$22.16	$21.82	$22.09	$22.09	18,818
2022-07-12	$22.07	$22.16	$21.85	$22.15	$22.15	46,407
2022-07-11	$22.59	$22.59	$21.75	$21.75	$21.75	24,950
2022-07-08	$22.35	$22.35	$22.07	$22.21	$22.21	24,156
2022-07-07	$21.84	$22.19	$21.83	$21.89	$21.89	49,761
2022-07-06	$22.32	$22.32	$21.32	$21.60	$21.60	40,607
2022-07-05	$21.11	$22.06	$21.11	$21.96	$21.96	26,559
2022-07-01	$21.75	$21.87	$21.61	$21.68	$21.68	28,299
2022-06-30	$21.65	$21.65	$21.49	$21.64	$21.64	34,350
2022-06-29	$21.50	$21.55	$21.30	$21.55	$21.55	54,181
2022-06-28	$21.39	$21.45	$21.06	$21.19	$21.19	64,829
2022-06-27	$20.92	$20.94	$20.81	$20.88	$20.88	25,613
2022-06-24	$20.71	$20.85	$20.70	$20.85	$20.85	45,587
2022-06-23	$20.71	$20.74	$20.50	$20.55	$20.55	41,574
2022-06-22	$20.55	$20.62	$20.48	$20.59	$20.59	38,023
2022-06-21	$19.95	$20.78	$19.95	$20.58	$20.58	63,011
2022-06-17	$20.70	$20.70	$20.05	$20.28	$20.28	44,880
2022-06-16	$20.50	$20.50	$20.25	$20.27	$20.27	31,497
2022-06-15	$20.02	$21.33	$20.02	$20.67	$20.67	33,815
2022-06-14	$20.12	$20.82	$20.12	$20.72	$20.72	150,707
2022-06-13	$19.99	$20.72	$19.99	$20.49	$20.49	35,362
2022-06-10	$21.11	$21.11	$20.80	$20.87	$20.87	32,401
2022-06-09	$21.57	$21.59	$21.34	$21.39	$21.39	93,773
2022-06-08	$21.63	$21.65	$21.48	$21.61	$21.61	155,037
2022-06-07	$21.43	$21.51	$21.22	$21.46	$21.46	62,548
2022-06-06	$20.96	$20.99	$20.84	$20.84	$20.84	50,896
2022-06-03	$22.04	$22.05	$21.95	$21.97	$21.97	31,241
2022-06-02	$21.93	$22.22	$21.90	$22.04	$22.04	26,109
2022-06-01	$25.55	$25.80	$25.41	$25.72	$23.75	27,403
2022-05-31	$25.44	$25.51	$25.13	$25.13	$23.20	12,438
2022-05-27	$25.41	$25.42	$25.24	$25.39	$23.44	7,760
2022-05-26	$25.59	$25.92	$25.55	$25.78	$23.80	16,493
2022-05-25	$25.12	$25.56	$25.12	$25.56	$23.60	9,121
2022-05-24	$25.30	$25.30	$25.05	$25.24	$23.30	6,106
2022-05-23	$25.84	$25.88	$25.63	$25.63	$23.66	10,868
2022-05-20	$25.75	$25.75	$25.46	$25.61	$23.65	19,850
2022-05-19	$25.45	$25.73	$25.45	$25.62	$23.66	11,377
2022-05-18	$25.50	$25.53	$25.20	$25.27	$23.33	11,972
2022-05-17	$25.63	$25.69	$25.52	$25.64	$23.68	13,724
2022-05-16	$25.65	$25.76	$25.58	$25.74	$23.77	6,673
2022-05-13	$25.54	$25.84	$25.53	$25.84	$23.86	13,926
2022-05-12	$25.06	$25.35	$25.04	$25.26	$23.33	14,152
2022-05-11	$24.72	$25.84	$24.72	$25.41	$23.46	15,864
2022-05-10	$26.00	$26.00	$25.65	$25.94	$23.95	15,588
2022-05-09	$26.42	$26.49	$26.18	$26.27	$24.25	16,509
2022-05-06	$26.28	$26.70	$26.28	$26.65	$24.61	24,881
2022-05-05	$26.96	$26.97	$26.65	$26.76	$24.71	46,956
2022-05-04	$27.12	$27.54	$27.01	$27.50	$25.39	13,258
2022-05-03	$26.88	$27.11	$26.88	$27.06	$24.99	25,342
2022-05-02	$26.60	$26.93	$26.60	$26.83	$24.77	20,676
2022-04-29	$27.19	$27.21	$27.01	$27.18	$25.10	25,321
2022-04-28	$26.79	$27.45	$26.78	$27.28	$25.19	16,306
2022-04-27	$26.60	$26.72	$26.49	$26.59	$24.55	19,221
2022-04-26	$24.71	$24.79	$24.65	$24.76	$22.86	18,954
2022-04-25	$24.62	$25.03	$24.50	$24.76	$22.86	18,954
2022-04-22	$25.20	$25.35	$24.98	$25.23	$23.30	12,393
2022-04-21	$25.19	$25.19	$24.69	$24.75	$22.85	20,599
2022-04-20	$25.34	$25.41	$25.25	$25.25	$23.31	22,441
2022-04-19	$26.28	$26.38	$26.20	$26.38	$24.36	136,194
2022-04-18	$26.77	$26.77	$26.47	$26.66	$24.61	97,929
2022-04-14	$26.87	$26.88	$26.79	$26.88	$24.82	11,088
2022-04-13	$26.70	$27.11	$26.70	$26.87	$24.81	43,771
2022-04-12	$26.25	$27.01	$26.25	$26.79	$24.74	14,505
2022-04-11	$26.99	$26.99	$26.79	$26.88	$24.82	10,398
2022-04-08	$28.16	$28.16	$27.24	$27.32	$27.32	7,982
2022-04-07	$26.81	$26.91	$26.67	$26.79	$26.79	14,336
2022-04-06	$26.91	$27.06	$26.74	$26.98	$26.98	8,599
2022-04-05	$26.78	$27.01	$26.51	$26.83	$26.83	3,325
2022-04-04	$26.98	$27.14	$26.97	$27.02	$27.02	14,257
2022-04-01	$26.38	$26.58	$26.17	$26.23	$26.23	16,142
2022-03-31	$25.40	$25.47	$25.26	$25.26	$25.26	8,814
2022-03-30	$25.75	$25.80	$25.45	$25.45	$25.45	11,658
2022-03-29	$24.94	$25.20	$24.83	$24.94	$24.94	27,328
2022-03-28	$24.77	$24.90	$24.49	$24.74	$24.74	22,314
2022-03-25	$24.37	$24.80	$23.83	$23.83	$23.83	17,222
2022-03-24	$24.43	$24.45	$24.15	$24.45	$24.45	14,516
2022-03-23	$24.45	$24.86	$24.36	$24.68	$24.68	14,313
2022-03-22	$24.62	$24.85	$24.62	$24.80	$24.80	23,492
2022-03-21	$24.36	$24.48	$24.29	$24.47	$24.47	19,632
2022-03-18	$25.57	$26.27	$25.36	$26.23	$26.23	45,622
2022-03-17	$25.03	$25.35	$24.81	$25.13	$25.13	35,382
2022-03-16	$23.43	$25.16	$23.43	$25.16	$25.16	76,907
2022-03-15	$22.30	$23.12	$22.30	$22.81	$22.81	120,724
2022-03-14	$23.81	$23.99	$23.44	$23.53	$23.53	29,938
2022-03-11	$24.03	$24.50	$23.90	$23.90	$23.90	27,488
2022-03-10	$24.52	$24.69	$24.52	$24.52	$24.52	19,300
2022-03-09	$25.77	$25.77	$24.20	$25.22	$25.22	19,978
2022-03-08	$25.11	$25.40	$24.08	$24.97	$24.97	30,184
2022-03-07	$25.50	$26.01	$25.50	$25.64	$25.64	17,174
2022-03-04	$26.10	$26.17	$26.02	$26.10	$26.10	14,234
2022-03-03	$26.94	$27.08	$26.74	$26.76	$26.76	29,325
2022-03-02	$26.36	$26.62	$26.35	$26.53	$26.53	32,876
2022-03-01	$26.75	$26.83	$26.46	$26.64	$26.64	34,454
2022-02-28	$26.95	$27.03	$26.69	$26.94	$26.94	26,887
2022-02-25	$26.10	$27.74	$26.10	$26.97	$26.97	13,467
2022-02-24	$26.18	$27.18	$26.18	$27.16	$27.16	35,614
2022-02-23	$28.07	$28.18	$27.87	$27.94	$27.94	12,426
2022-02-22	$28.53	$28.75	$28.41	$28.75	$28.75	21,514
2022-02-18	$27.64	$28.36	$27.64	$28.30	$28.30	6,844
2022-02-17	$28.11	$28.20	$28.00	$28.07	$28.07	7,343
2022-02-16	$27.18	$28.47	$27.18	$28.47	$28.47	4,778
2022-02-15	$27.01	$28.10	$27.01	$28.10	$28.10	18,705
2022-02-14	$27.99	$27.99	$27.54	$27.69	$27.69	11,535
2022-02-11	$28.68	$29.03	$28.60	$28.60	$28.60	4,371
2022-02-10	$28.94	$28.94	$28.70	$28.70	$28.70	10,500
2022-02-09	$28.59	$28.59	$28.42	$28.48	$28.48	144,760
2022-02-08	$27.69	$28.29	$27.69	$28.23	$28.23	28,784
2022-02-07	$27.50	$27.69	$27.50	$27.50	$27.50	6,721
2022-02-04	$26.58	$26.72	$26.58	$26.70	$26.70	8,146
2022-02-03	$26.71	$26.79	$26.57	$26.57	$26.57	7,958
2022-02-02	$26.61	$26.86	$26.61	$26.83	$26.83	12,083
2022-02-01	$26.79	$27.17	$26.64	$26.69	$26.69	7,932
2022-01-31	$26.46	$26.98	$26.33	$26.58	$26.58	23,718
2022-01-28	$26.36	$26.40	$26.18	$26.38	$26.38	12,975
2022-01-27	$26.74	$26.74	$26.52	$26.63	$26.63	27,331
2022-01-26	$27.08	$27.08	$26.54	$26.54	$26.54	6,507
2022-01-25	$26.29	$27.23	$26.29	$27.07	$27.07	10,976
2022-01-24	$27.11	$27.31	$26.69	$27.07	$27.07	32,914
2022-01-21	$27.10	$27.11	$26.87	$26.88	$26.88	23,512
2022-01-20	$27.20	$27.33	$27.04	$27.04	$27.04	28,308
2022-01-19	$26.95	$27.08	$26.91	$26.91	$26.91	26,249
2022-01-18	$25.62	$25.86	$25.62	$25.79	$25.79	44,463
2022-01-14	$26.00	$26.07	$25.90	$26.07	$26.07	7,819
2022-01-13	$26.30	$26.30	$25.89	$25.94	$25.94	20,578
2022-01-12	$26.94	$27.01	$26.71	$26.83	$26.83	22,484
2022-01-11	$28.08	$28.08	$27.28	$27.50	$27.50	31,332
2022-01-10	$25.79	$26.81	$25.79	$26.55	$26.55	133,469
2022-01-07	$26.01	$27.08	$26.01	$27.08	$27.08	44,420
2022-01-06	$25.69	$25.81	$25.65	$25.76	$25.76	19,498
2022-01-05	$25.28	$25.28	$24.84	$24.95	$24.95	14,976
2022-01-04	$25.30	$25.41	$25.17	$25.28	$25.28	25,883
2022-01-03	$25.23	$25.49	$25.23	$25.47	$25.47	36,373
2021-12-31	$24.46	$25.90	$24.46	$25.05	$25.05	22,085
2021-12-30	$24.16	$25.75	$24.16	$25.21	$25.21	29,625
2021-12-29	$25.28	$25.39	$25.18	$25.29	$25.29	17,813
2021-12-28	$25.50	$25.72	$25.50	$25.65	$25.65	21,715
2021-12-27	$25.73	$25.91	$25.63	$25.68	$25.68	45,391
2021-12-23	$24.76	$25.73	$24.76	$25.64	$25.64	53,237
2021-12-22	$25.42	$25.58	$25.36	$25.50	$25.50	30,906
2021-12-21	$25.26	$25.50	$25.00	$25.36	$25.36	36,202
2021-12-20	$24.88	$25.13	$24.69	$25.02	$25.02	46,858
2021-12-17	$25.57	$25.57	$25.01	$25.12	$25.12	57,544
2021-12-16	$24.53	$25.46	$24.53	$25.04	$25.04	26,587
2021-12-15	$24.13	$24.96	$24.13	$24.95	$24.95	24,018
2021-12-14	$25.45	$25.45	$23.95	$24.85	$24.85	34,667
2021-12-13	$24.51	$25.30	$24.51	$25.16	$25.16	41,285
2021-12-10	$25.44	$25.44	$23.89	$24.57	$24.57	49,227
2021-12-09	$24.33	$25.19	$24.33	$25.08	$25.08	111,595
2021-12-08	$24.70	$25.05	$24.70	$24.84	$24.84	28,609
2021-12-07	$24.27	$25.15	$24.27	$25.12	$25.12	32,748
2021-12-06	$24.05	$24.44	$24.05	$24.38	$24.38	51,327
2021-12-03	$24.49	$24.49	$23.50	$23.55	$23.55	51,319
2021-12-02	$22.83	$23.72	$22.82	$23.59	$23.59	28,214
2021-12-01	$22.30	$23.17	$22.30	$22.84	$22.84	36,588
2021-11-30	$22.73	$22.73	$22.51	$22.64	$22.64	118,961
2021-11-29	$23.18	$23.18	$23.05	$23.06	$23.06	65,902
2021-11-26	$22.77	$23.48	$22.77	$23.45	$23.45	5,572
2021-11-24	$24.05	$24.05	$23.95	$23.96	$23.96	31,593
2021-11-23	$24.03	$24.14	$23.96	$24.00	$24.00	24,937
2021-11-22	$23.85	$23.88	$23.73	$23.75	$23.75	22,430
2021-11-19	$23.84	$24.14	$23.84	$24.07	$24.07	33,799
2021-11-18	$23.13	$23.95	$23.13	$23.88	$23.88	29,951
2021-11-17	$23.66	$23.77	$23.64	$23.64	$23.64	31,499
2021-11-16	$24.00	$24.00	$23.58	$23.64	$23.64	31,306
2021-11-15	$24.23	$24.23	$24.13	$24.13	$24.13	16,305
2021-11-12	$24.39	$24.52	$24.39	$24.51	$24.51	10,663
2021-11-11	$24.01	$25.03	$24.01	$24.95	$24.95	22,917
2021-11-10	$23.66	$23.72	$23.53	$23.63	$23.63	11,686
2021-11-09	$24.00	$24.00	$23.72	$23.79	$23.79	33,125
2021-11-08	$23.49	$24.31	$23.49	$24.25	$24.25	15,530
2021-11-05	$24.00	$24.00	$23.89	$23.91	$23.91	16,628
2021-11-04	$24.15	$24.21	$24.10	$24.11	$24.11	19,989
2021-11-03	$23.43	$24.36	$23.43	$24.34	$24.34	39,602
2021-11-02	$23.98	$24.10	$23.98	$24.08	$24.08	16,240
2021-11-01	$23.60	$24.53	$23.60	$24.41	$24.41	22,840
2021-10-29	$24.92	$24.92	$24.50	$24.57	$24.57	18,118
2021-10-28	$24.96	$25.39	$24.81	$25.39	$25.39	24,578
2021-10-27	$24.64	$25.47	$24.64	$25.35	$25.35	16,748
2021-10-26	$25.83	$26.17	$25.83	$25.95	$25.95	15,976
2021-10-25	$26.49	$26.62	$26.44	$26.44	$26.44	7,852
2021-10-22	$27.24	$27.31	$27.04	$27.15	$27.15	38,438
2021-10-21	$26.09	$26.85	$26.09	$26.76	$26.76	32,456
2021-10-20	$27.16	$27.26	$27.15	$27.18	$27.18	12,729
2021-10-19	$27.12	$27.30	$27.12	$27.30	$27.30	16,055
2021-10-18	$28.13	$28.13	$27.30	$27.37	$27.37	18,683
2021-10-15	$27.28	$27.28	$27.06	$27.27	$27.27	12,327
2021-10-14	$27.87	$28.01	$27.85	$27.85	$27.85	12,574
2021-10-13	$27.96	$28.10	$27.66	$28.10	$28.10	19,588
2021-10-12	$27.87	$27.96	$27.81	$27.85	$27.85	23,197
2021-10-11	$27.52	$27.52	$27.17	$27.29	$27.29	11,986
2021-10-08	$27.61	$27.72	$27.56	$27.72	$27.72	12,216
2021-10-07	$27.59	$27.82	$27.54	$27.74	$27.74	21,966
2021-10-06	$26.77	$27.25	$26.77	$26.91	$26.91	46,442
2021-10-05	$27.30	$27.52	$27.27	$27.52	$27.52	19,583
2021-10-04	$27.50	$27.58	$27.33	$27.51	$27.51	19,660
2021-10-01	$26.63	$26.77	$26.58	$26.64	$26.64	10,951
2021-09-30	$26.82	$26.95	$26.79	$26.89	$26.89	6,698
2021-09-29	$26.94	$26.94	$26.66	$26.70	$26.70	16,819
2021-09-28	$27.42	$27.42	$27.18	$27.33	$27.33	18,987
2021-09-27	$26.93	$27.13	$26.93	$27.03	$27.03	14,912
2021-09-24	$28.18	$28.18	$27.94	$27.97	$27.97	18,779
2021-09-23	$29.99	$29.99	$29.76	$29.87	$29.87	18,786
2021-09-22	$29.03	$29.57	$29.03	$29.51	$29.51	21,467
2021-09-21	$29.10	$29.16	$28.99	$29.16	$29.16	15,628
2021-09-20	$28.96	$29.11	$28.73	$28.79	$28.79	19,766
2021-09-17	$30.07	$30.15	$29.79	$29.90	$29.90	18,678
2021-09-16	$30.41	$30.41	$29.25	$29.80	$29.80	10,827
2021-09-15	$29.82	$29.95	$29.69	$29.84	$29.84	22,785
2021-09-14	$30.68	$30.68	$30.43	$30.45	$30.45	19,000
2021-09-13	$31.17	$31.45	$31.15	$31.27	$31.27	21,623
2021-09-10	$30.22	$31.16	$30.22	$30.98	$30.98	5,870
2021-09-09	$30.59	$30.86	$30.59	$30.72	$30.72	9,532
2021-09-08	$29.93	$29.93	$29.72	$29.81	$29.81	12,011
2021-09-07	$30.83	$31.04	$30.82	$30.88	$30.88	22,553
2021-09-03	$29.59	$29.73	$29.58	$29.65	$29.65	15,447
2021-09-02	$29.80	$29.80	$28.64	$28.73	$28.73	15,195
2021-09-01	$28.82	$28.82	$28.35	$28.66	$28.66	10,223
2021-08-31	$26.95	$26.97	$26.86	$26.91	$26.91	16,825
2021-08-30	$25.45	$25.68	$25.45	$25.66	$25.66	10,325
2021-08-27	$26.41	$26.49	$26.24	$26.41	$26.41	10,135
2021-08-26	$26.58	$26.67	$26.45	$26.51	$26.51	62,057
2021-08-25	$27.07	$27.16	$27.01	$27.01	$27.01	9,773
2021-08-24	$27.44	$27.44	$27.19	$27.35	$27.35	35,255
2021-08-23	$27.60	$27.78	$27.57	$27.73	$27.73	34,994
2021-08-20	$27.34	$27.42	$27.26	$27.33	$27.33	14,007
2021-08-19	$27.22	$27.30	$27.09	$27.23	$27.23	13,901
2021-08-18	$28.22	$28.28	$28.05	$28.21	$28.21	23,703
2021-08-17	$28.03	$28.15	$27.89	$27.92	$27.92	13,476
2021-08-16	$27.60	$27.71	$27.47	$27.60	$27.60	127,803
2021-08-13	$27.41	$27.50	$27.34	$27.42	$27.42	33,252
2021-08-12	$27.40	$27.53	$26.90	$27.38	$27.38	27,324
2021-08-11	$27.89	$27.92	$27.80	$27.92	$27.92	12,466
2021-08-10	$27.98	$28.00	$27.88	$27.97	$27.97	34,370
2021-08-09	$27.88	$27.88	$27.68	$27.88	$27.88	48,879
2021-08-06	$26.55	$26.55	$26.19	$26.41	$26.41	12,259
2021-08-05	$26.95	$27.18	$26.93	$27.03	$27.03	13,079
2021-08-04	$26.52	$27.14	$26.52	$27.09	$27.09	131,303
2021-08-03	$26.49	$26.89	$26.49	$26.86	$26.86	48,010
2021-08-02	$25.70	$25.94	$25.70	$25.92	$25.92	23,746
2021-07-30	$23.90	$23.99	$23.87	$23.94	$23.94	25,863
2021-07-29	$23.85	$23.98	$23.46	$23.65	$23.65	272,741
2021-07-28	$23.68	$24.05	$23.68	$24.00	$24.00	202,987
2021-07-27	$24.00	$24.00	$23.52	$23.80	$23.80	25,878
2021-07-26	$23.98	$24.88	$23.98	$24.72	$24.72	31,806
2021-07-23	$25.85	$25.86	$25.33	$25.39	$25.39	32,966
2021-07-22	$25.58	$25.66	$25.58	$25.66	$25.66	26,128
2021-07-21	$25.72	$25.72	$25.04	$25.22	$25.22	23,612
2021-07-20	$24.57	$25.15	$24.57	$25.11	$25.11	37,887
2021-07-19	$23.77	$25.00	$23.77	$24.52	$24.52	38,569
2021-07-16	$25.32	$25.33	$25.16	$25.31	$25.31	145,249
2021-07-15	$25.56	$25.67	$25.48	$25.50	$25.50	44,477
2021-07-14	$25.02	$25.07	$24.88	$25.02	$25.02	22,406
2021-07-13	$25.14	$25.20	$25.08	$25.18	$25.18	20,339
2021-07-12	$26.32	$26.32	$25.18	$25.34	$25.34	57,378
2021-07-09	$24.81	$24.88	$24.78	$24.88	$24.88	21,546
2021-07-08	$24.69	$24.96	$24.69	$24.80	$24.80	78,893
2021-07-07	$25.57	$25.62	$25.45	$25.50	$25.50	89,825
2021-07-06	$25.33	$25.72	$25.33	$25.51	$25.51	10,771
2021-07-02	$26.19	$26.27	$26.12	$26.20	$26.20	9,320
2021-07-01	$26.60	$26.60	$26.23	$26.47	$26.47	21,820
2021-06-30	$26.47	$26.58	$26.38	$26.38	$26.38	10,210
2021-06-29	$26.66	$26.77	$26.57	$26.63	$26.63	12,443
2021-06-28	$27.18	$27.18	$26.99	$27.09	$27.09	13,169
2021-06-25	$27.16	$27.30	$27.15	$27.15	$27.15	16,069
2021-06-24	$26.65	$26.78	$26.62	$26.70	$26.70	15,702
2021-06-23	$26.32	$26.56	$26.32	$26.56	$26.56	10,798
2021-06-22	$26.10	$26.24	$26.02	$26.14	$26.14	28,612
2021-06-21	$26.00	$26.04	$25.75	$25.96	$25.96	19,532
2021-06-18	$26.13	$26.31	$26.08	$26.21	$26.21	18,412
2021-06-17	$27.00	$27.00	$26.52	$26.68	$26.68	19,955
2021-06-16	$27.34	$27.34	$27.04	$27.17	$27.17	32,983
2021-06-15	$27.37	$27.46	$27.21	$27.25	$27.25	122,675
2021-06-14	$26.75	$27.74	$26.75	$27.70	$27.70	15,695
2021-06-11	$27.23	$27.61	$27.23	$27.50	$27.50	326,490
2021-06-10	$27.48	$28.29	$27.38	$27.72	$27.72	54,555
2021-06-09	$27.67	$27.74	$27.50	$27.51	$27.51	17,011
2021-06-08	$27.01	$27.90	$27.01	$27.40	$27.40	74,239
2021-06-07	$27.56	$27.82	$27.51	$27.67	$27.67	29,327
2021-06-04	$27.94	$28.22	$27.87	$28.18	$28.18	39,401
2021-06-03	$28.39	$28.69	$28.39	$28.56	$28.56	12,112
2021-06-02	$29.25	$29.30	$28.96	$28.98	$28.98	23,502
2021-06-01	$29.46	$29.63	$29.46	$29.61	$29.61	13,418
2021-05-28	$30.43	$30.44	$29.35	$29.64	$29.64	8,462
2021-05-27	$30.72	$31.08	$30.72	$30.99	$29.36	9,652
2021-05-26	$30.62	$30.62	$30.54	$30.62	$29.01	17,051
2021-05-25	$30.36	$30.41	$30.17	$30.18	$28.59	17,231
2021-05-24	$30.10	$30.20	$30.07	$30.10	$28.51	10,488
2021-05-21	$30.02	$30.02	$29.79	$29.99	$28.41	11,630
2021-05-20	$30.00	$30.00	$29.81	$29.96	$28.38	14,231
2021-05-19	$29.99	$30.24	$29.95	$30.05	$28.47	6,187
2021-05-18	$30.16	$30.22	$29.92	$30.15	$28.56	14,088
2021-05-17	$30.18	$30.32	$30.09	$30.20	$28.61	10,801
2021-05-14	$29.73	$30.04	$29.73	$29.95	$28.37	15,197
2021-05-13	$29.08	$29.69	$29.00	$29.60	$28.04	18,983
2021-05-12	$29.93	$29.96	$29.80	$29.88	$28.30	10,374
2021-05-11	$29.83	$30.74	$29.83	$30.74	$29.12	16,741
2021-05-10	$30.69	$31.10	$30.69	$31.02	$29.38	9,952
2021-05-07	$30.70	$31.13	$30.70	$31.10	$29.46	14,142
2021-05-06	$30.34	$30.55	$30.34	$30.46	$28.85	14,225
2021-05-05	$30.26	$30.52	$30.26	$30.47	$28.86	12,440
2021-05-04	$30.51	$30.51	$30.15	$30.29	$28.69	8,521
2021-05-03	$30.53	$30.61	$30.44	$30.50	$28.89	10,708
2021-04-30	$29.99	$29.99	$29.80	$29.89	$28.31	8,578
2021-04-29	$30.09	$30.16	$29.93	$30.02	$28.44	17,925
2021-04-28	$30.55	$30.55	$30.14	$30.36	$28.76	10,941
2021-04-27	$30.27	$30.51	$30.04	$30.25	$28.65	7,892
2021-04-26	$30.30	$30.36	$30.23	$30.31	$28.71	15,340
2021-04-23	$30.86	$30.86	$30.62	$30.64	$29.02	15,737
2021-04-22	$31.24	$31.24	$30.85	$30.97	$29.34	16,992
2021-04-21	$30.85	$31.02	$30.83	$31.02	$29.38	13,465
2021-04-20	$31.28	$31.28	$30.95	$31.04	$29.40	88,212
2021-04-19	$30.87	$30.93	$30.80	$30.93	$29.30	17,934
2021-04-16	$30.91	$31.23	$30.91	$31.11	$29.47	20,422
2021-04-15	$30.86	$30.94	$30.64	$30.81	$29.19	90,578
2021-04-14	$31.00	$31.27	$30.75	$31.07	$29.43	12,727
2021-04-13	$31.24	$31.41	$31.21	$31.23	$29.58	93,267
2021-04-12	$31.67	$31.73	$31.58	$31.63	$29.96	21,674
2021-04-09	$32.24	$32.26	$32.03	$32.26	$30.56	15,274
2021-04-08	$32.35	$32.42	$32.18	$32.42	$30.71	8,827
2021-04-07	$31.80	$32.07	$31.80	$32.03	$30.34	14,951
2021-04-06	$32.40	$32.41	$32.33	$32.33	$30.63	40,361
2021-04-05	$32.40	$32.55	$32.40	$32.44	$30.73	31,567
2021-04-01	$32.51	$32.51	$32.30	$32.45	$30.73	43,838
2021-03-31	$32.74	$32.79	$32.61	$32.79	$31.06	5,811
2021-03-30	$33.07	$33.39	$33.07	$33.30	$31.54	9,081
2021-03-29	$32.75	$32.93	$32.72	$32.80	$31.07	10,608
2021-03-26	$31.94	$32.13	$31.65	$32.13	$30.44	10,948
2021-03-25	$31.90	$32.51	$31.87	$31.92	$30.24	14,487
2021-03-24	$31.24	$31.89	$31.24	$31.59	$29.92	8,870
2021-03-23	$33.10	$33.10	$31.85	$32.50	$30.79	12,875
2021-03-22	$33.49	$33.64	$33.44	$33.50	$31.73	7,761
2021-03-19	$33.18	$33.32	$33.07	$33.22	$31.47	18,306
2021-03-18	$33.17	$33.77	$33.17	$33.37	$31.61	8,222
2021-03-17	$33.50	$33.80	$33.38	$33.66	$31.89	36,903
2021-03-16	$33.46	$33.90	$33.46	$33.68	$31.90	23,220
2021-03-15	$33.56	$33.69	$33.40	$33.69	$31.91	9,628
2021-03-12	$32.27	$33.00	$32.27	$33.00	$31.26	9,796
2021-03-11	$32.71	$33.09	$32.71	$33.04	$31.30	13,711
2021-03-10	$31.82	$32.50	$31.82	$32.37	$30.66	13,952
2021-03-09	$31.65	$32.85	$31.65	$32.85	$31.12	16,054
2021-03-08	$31.77	$32.66	$31.77	$32.55	$30.83	10,804
2021-03-05	$31.47	$32.78	$31.47	$32.21	$30.51	10,787
2021-03-04	$32.60	$32.83	$32.28	$32.55	$30.83	63,914
2021-03-03	$32.90	$33.27	$32.85	$32.98	$31.24	97,540
2021-03-02	$32.70	$32.94	$32.70	$32.84	$31.11	22,789
2021-03-01	$32.47	$32.57	$32.27	$32.30	$30.60	10,077
2021-02-26	$31.94	$32.42	$31.94	$32.27	$30.57	26,735
2021-02-25	$32.94	$33.11	$32.66	$32.94	$31.20	12,218
2021-02-24	$32.48	$32.94	$32.45	$32.94	$31.20	12,218
2021-02-23	$31.58	$31.83	$31.55	$31.83	$30.15	10,746
2021-02-22	$32.80	$33.26	$32.80	$33.09	$31.35	11,754
2021-02-19	$32.61	$33.41	$32.61	$33.37	$31.61	10,182
2021-02-18	$30.23	$30.26	$30.04	$30.24	$28.65	7,514
2021-02-17	$30.94	$31.05	$30.78	$31.04	$29.40	8,981
2021-02-16	$30.42	$30.50	$30.37	$30.48	$28.87	15,658
2021-02-12	$29.77	$29.95	$29.75	$29.87	$28.29	14,569
2021-02-11	$29.80	$29.87	$29.74	$29.80	$28.23	13,513
2021-02-10	$29.62	$29.62	$29.14	$29.24	$27.70	24,516
2021-02-09	$29.48	$29.64	$29.35	$29.64	$28.08	10,665
2021-02-08	$29.55	$29.64	$29.47	$29.54	$27.98	14,808
2021-02-05	$29.52	$29.57	$29.30	$29.45	$27.89	21,889
2021-02-04	$29.39	$29.43	$29.30	$29.43	$27.88	16,683
2021-02-03	$29.83	$29.83	$29.64	$29.71	$28.14	11,497
2021-02-02	$30.17	$30.22	$30.02	$30.10	$28.51	16,310
2021-02-01	$29.67	$29.83	$29.67	$29.83	$28.26	9,553
2021-01-29	$30.09	$30.09	$29.61	$29.79	$28.22	24,325
2021-01-28	$30.41	$30.62	$30.16	$30.55	$28.94	21,575
2021-01-27	$31.13	$31.13	$30.48	$30.53	$28.92	10,405
2021-01-26	$31.15	$31.15	$30.83	$30.93	$29.30	21,750
2021-01-25	$30.87	$31.26	$30.87	$31.26	$29.61	40,162
2021-01-22	$31.33	$31.45	$31.11	$31.45	$29.79	41,492
2021-01-21	$31.67	$32.17	$31.67	$32.17	$30.47	21,446
2021-01-20	$32.52	$32.69	$32.47	$32.69	$30.97	23,153
2021-01-19	$32.67	$33.11	$32.67	$32.91	$31.17	21,043
2021-01-15	$32.45	$32.94	$32.20	$32.80	$31.07	115,714
2021-01-14	$33.28	$33.52	$33.24	$33.39	$31.63	125,266
2021-01-13	$33.66	$33.75	$33.63	$33.67	$31.89	15,865
2021-01-12	$33.70	$33.88	$33.66	$33.85	$32.07	11,995
2021-01-11	$33.35	$33.38	$33.29	$33.29	$31.53	85,224
2021-01-08	$33.56	$34.00	$33.56	$33.78	$31.99	21,738
2021-01-07	$32.70	$33.03	$32.70	$33.03	$31.29	8,411
2021-01-06	$32.00	$33.39	$32.00	$33.09	$31.35	23,667
2021-01-05	$31.21	$31.46	$31.21	$31.46	$29.80	7,566
2021-01-04	$30.76	$31.28	$30.76	$30.91	$29.28	31,500
2020-12-31	$31.10	$31.10	$30.84	$30.98	$29.35	9,998
2020-12-30	$31.00	$31.21	$30.94	$31.18	$29.54	49,631
2020-12-29	$29.93	$30.53	$29.93	$30.50	$28.89	27,857
2020-12-28	$30.29	$30.30	$30.14	$30.20	$28.61	16,140
2020-12-24	$30.25	$30.77	$30.25	$30.26	$28.66	20,537
2020-12-23	$30.15	$30.63	$30.15	$30.56	$28.95	8,657
2020-12-22	$30.33	$30.82	$30.33	$30.65	$29.03	14,110
2020-12-21	$30.72	$30.91	$30.64	$30.81	$29.19	29,539
2020-12-18	$31.56	$31.71	$31.52	$31.71	$30.04	14,151
2020-12-17	$31.15	$31.31	$31.15	$31.23	$29.58	17,226
2020-12-16	$30.75	$30.78	$30.63	$30.63	$29.01	16,402
2020-12-15	$30.64	$30.88	$30.39	$30.86	$29.23	20,126
2020-12-14	$30.90	$31.30	$30.90	$31.20	$29.55	35,496
2020-12-11	$30.85	$30.90	$30.85	$30.85	$29.22	44,602
2020-12-10	$30.77	$31.12	$30.77	$31.11	$29.47	21,038
2020-12-09	$30.64	$30.90	$30.64	$30.72	$29.10	14,423
2020-12-08	$30.58	$31.05	$30.58	$31.02	$29.38	21,113
2020-12-07	$30.50	$30.95	$30.50	$30.81	$29.19	13,808
2020-12-04	$31.47	$31.83	$31.47	$31.74	$30.07	33,593
2020-12-03	$31.63	$32.09	$31.63	$32.07	$30.38	25,967
2020-12-02	$31.79	$32.30	$31.79	$32.22	$30.52	15,115
2020-12-01	$32.22	$32.42	$32.17	$32.30	$30.60	13,275
2020-11-30	$32.53	$32.53	$31.37	$31.85	$30.17	17,103
2020-11-27	$33.12	$33.43	$32.86	$32.93	$31.19	5,558
2020-11-25	$32.30	$32.66	$32.25	$32.66	$30.94	62,080
2020-11-24	$33.54	$33.54	$33.24	$33.45	$31.69	29,519
2020-11-23	$33.97	$33.97	$33.62	$33.65	$31.88	18,231
2020-11-20	$33.76	$33.90	$33.70	$33.85	$32.07	14,071
2020-11-19	$34.05	$34.09	$34.00	$34.04	$32.25	18,810
2020-11-18	$35.12	$35.12	$34.93	$35.05	$33.20	12,534
2020-11-17	$34.79	$35.64	$34.79	$35.44	$33.57	7,454
2020-11-16	$34.43	$34.54	$34.40	$34.49	$32.67	7,260
2020-11-13	$33.33	$33.98	$33.33	$33.85	$32.07	6,757
2020-11-12	$34.47	$34.47	$34.00	$34.00	$32.21	20,318
2020-11-11	$35.17	$35.31	$35.13	$35.31	$33.45	13,251
2020-11-10	$33.31	$33.49	$33.21	$33.25	$31.50	11,466
2020-11-09	$33.74	$33.75	$33.54	$33.54	$31.77	17,417
2020-11-06	$32.75	$33.49	$32.75	$33.41	$31.65	6,737
2020-11-05	$33.47	$33.80	$33.40	$33.58	$31.81	26,068
2020-11-04	$32.41	$33.78	$32.41	$33.60	$31.83	17,625
2020-11-03	$31.61	$31.74	$31.58	$31.74	$30.07	16,999
2020-11-02	$31.02	$31.14	$30.87	$31.11	$29.47	10,259
2020-10-30	$31.25	$31.28	$31.08	$31.17	$29.53	11,828
2020-10-29	$31.43	$31.62	$31.37	$31.40	$29.74	13,120
2020-10-28	$31.79	$31.79	$30.76	$30.83	$29.20	14,345
2020-10-27	$32.25	$32.25	$31.97	$32.06	$30.37	8,971
2020-10-26	$32.78	$32.78	$32.27	$32.60	$30.88	13,167
2020-10-23	$32.49	$32.79	$32.49	$32.59	$30.87	26,965
2020-10-22	$33.20	$33.31	$33.13	$33.30	$31.54	12,931
2020-10-21	$33.54	$33.60	$33.38	$33.41	$31.65	6,813
2020-10-20	$33.60	$33.76	$33.58	$33.76	$31.98	7,768
2020-10-19	$33.55	$33.55	$33.45	$33.52	$31.75	17,345
2020-10-16	$33.44	$33.45	$33.40	$33.43	$31.67	5,782
2020-10-15	$33.45	$33.45	$33.03	$33.14	$31.39	10,923
2020-10-14	$33.74	$33.83	$33.72	$33.72	$31.94	7,254
2020-10-13	$34.69	$34.69	$34.53	$34.59	$32.77	6,244
2020-10-12	$34.53	$34.66	$34.53	$34.61	$32.78	6,016
2020-10-09	$34.55	$34.55	$34.39	$34.39	$32.58	4,864
2020-10-08	$34.13	$34.30	$34.12	$34.27	$32.46	7,937
2020-10-07	$34.14	$34.39	$34.14	$34.27	$32.47	15,999
2020-10-06	$34.30	$34.34	$34.26	$34.28	$32.47	6,696
2020-10-05	$34.01	$34.10	$33.91	$34.10	$32.30	13,114
2020-10-02	$34.75	$34.77	$34.51	$34.60	$32.78	15,299
2020-10-01	$34.70	$34.80	$34.68	$34.79	$32.96	5,954
2020-09-30	$34.42	$34.60	$34.40	$34.51	$32.69	14,815
2020-09-29	$34.24	$34.51	$34.24	$34.37	$32.56	8,348
2020-09-28	$34.84	$34.96	$34.75	$34.86	$33.02	10,070
2020-09-25	$34.28	$34.71	$34.28	$34.59	$32.77	7,138
2020-09-24	$34.75	$34.98	$34.68	$34.78	$32.95	16,818
2020-09-23	$35.27	$35.27	$35.03	$35.03	$33.18	9,157
2020-09-22	$35.74	$35.78	$35.63	$35.74	$33.86	11,373
2020-09-21	$35.71	$36.23	$35.66	$35.94	$34.04	5,345
2020-09-18	$36.57	$36.74	$36.49	$36.74	$34.80	26,070
2020-09-17	$36.25	$36.81	$36.25	$36.69	$34.75	6,592
2020-09-16	$36.58	$36.68	$36.40	$36.40	$34.48	10,579
2020-09-15	$36.52	$36.70	$36.44	$36.44	$34.52	9,800
2020-09-14	$36.35	$36.60	$36.35	$36.41	$34.49	20,102
2020-09-11	$35.35	$35.75	$35.35	$35.42	$33.55	28,628
2020-09-10	$35.71	$36.21	$35.71	$35.97	$34.07	19,592
2020-09-09	$35.87	$36.26	$35.87	$36.26	$34.35	6,458
2020-09-08	$35.99	$36.91	$35.99	$36.44	$34.52	12,547
2020-09-04	$37.10	$37.50	$36.76	$37.38	$35.41	16,089
2020-09-03	$36.91	$37.02	$36.70	$36.79	$34.85	10,910
2020-09-02	$36.87	$36.95	$36.67	$36.92	$34.97	17,750
2020-09-01	$36.42	$36.76	$36.38	$36.55	$34.62	36,532
2020-08-31	$36.86	$36.86	$36.08	$36.20	$34.29	8,361
2020-08-28	$37.00	$37.20	$36.97	$37.20	$35.24	7,492
2020-08-27	$37.22	$37.23	$36.89	$37.14	$35.18	14,283
2020-08-26	$37.27	$37.35	$37.15	$37.35	$35.38	71,968
2020-08-25	$38.00	$38.28	$37.96	$38.28	$36.26	35,280
2020-08-24	$38.01	$38.44	$38.01	$38.10	$36.09	26,839
2020-08-21	$36.99	$37.55	$36.99	$37.20	$35.24	30,413
2020-08-20	$36.99	$37.36	$36.99	$37.36	$35.39	26,102
2020-08-19	$38.05	$38.05	$37.86	$37.98	$35.98	40,499
2020-08-18	$38.80	$38.83	$38.64	$38.70	$36.66	8,448
2020-08-17	$39.02	$39.02	$38.68	$38.71	$36.67	3,677
2020-08-14	$37.79	$37.79	$37.67	$37.79	$35.80	4,574
2020-08-13	$38.03	$38.03	$37.33	$37.33	$35.36	15,503
2020-08-12	$38.11	$38.40	$38.08	$38.20	$36.19	13,791
2020-08-11	$38.41	$38.51	$38.22	$38.26	$36.24	7,304
2020-08-10	$38.53	$38.71	$38.43	$38.60	$36.56	8,643
2020-08-07	$38.88	$39.05	$38.72	$39.05	$36.99	11,074
2020-08-06	$38.73	$38.93	$38.63	$38.76	$36.72	13,766
2020-08-05	$38.91	$39.04	$38.70	$38.83	$36.79	17,275
2020-08-04	$39.04	$39.31	$38.99	$39.31	$37.24	16,111
2020-08-03	$40.04	$40.04	$39.26	$39.45	$37.37	30,194
2020-07-31	$37.37	$37.62	$37.24	$37.58	$35.60	7,034
2020-07-30	$37.92	$38.25	$37.59	$38.22	$36.20	8,306
2020-07-29	$37.92	$37.93	$37.60	$37.81	$35.81	7,800
2020-07-28	$36.72	$36.91	$36.68	$36.68	$34.75	6,686
2020-07-27	$37.38	$37.38	$37.26	$37.34	$35.37	13,183
2020-07-24	$36.90	$37.05	$36.69	$36.77	$34.83	19,266
2020-07-23	$38.04	$38.04	$37.49	$37.65	$35.66	10,388
2020-07-22	$38.04	$38.22	$37.93	$38.12	$36.11	14,389
2020-07-21	$38.13	$38.13	$37.83	$37.83	$35.84	6,342
2020-07-20	$38.59	$38.75	$38.54	$38.75	$36.71	11,134
2020-07-17	$35.72	$36.03	$35.72	$35.81	$33.92	7,481
2020-07-16	$35.30	$35.46	$35.25	$35.33	$33.47	7,571
2020-07-15	$35.25	$35.63	$35.25	$35.42	$33.55	8,282
2020-07-14	$35.90	$36.32	$35.90	$36.19	$34.28	13,071
2020-07-13	$36.80	$37.12	$36.42	$36.42	$34.50	205,014
2020-07-10	$35.95	$36.22	$35.93	$36.22	$34.31	45,630
2020-07-09	$36.33	$36.36	$35.97	$36.06	$34.16	5,228
2020-07-08	$35.69	$37.44	$35.69	$37.44	$35.47	9,773
2020-07-07	$36.80	$37.12	$36.76	$36.76	$34.82	40,271
2020-07-06	$37.61	$37.61	$36.96	$37.39	$35.42	28,936
2020-07-02	$35.63	$35.74	$35.53	$35.66	$33.78	13,511
2020-07-01	$33.78	$33.90	$33.63	$33.88	$32.09	14,168
2020-06-30	$33.34	$33.57	$33.34	$33.41	$31.65	7,542
2020-06-29	$33.18	$33.29	$33.15	$33.16	$31.41	10,351
2020-06-26	$32.32	$32.46	$32.21	$32.45	$30.74	16,447
2020-06-25	$32.79	$32.85	$32.54	$32.66	$30.94	15,477
2020-06-24	$34.35	$34.35	$32.41	$32.68	$30.96	7,176
2020-06-23	$33.12	$33.31	$33.12	$33.16	$31.41	9,014
2020-06-22	$33.57	$33.77	$33.42	$33.75	$31.97	46,319
2020-06-19	$34.09	$34.18	$33.70	$33.85	$32.07	9,846
2020-06-18	$34.12	$34.24	$34.07	$34.08	$32.28	6,244
2020-06-17	$34.67	$34.68	$34.52	$34.52	$32.70	11,029
2020-06-16	$34.60	$34.60	$34.23	$34.23	$32.43	4,629
2020-06-15	$35.38	$35.38	$32.67	$34.37	$32.56	22,025
2020-06-12	$34.56	$34.59	$34.21	$34.50	$32.68	12,223
2020-06-11	$34.08	$34.09	$33.52	$33.89	$32.10	14,975
2020-06-10	$35.65	$35.65	$35.00	$35.35	$33.49	60,575
2020-06-09	$34.42	$35.02	$34.42	$34.97	$33.13	35,107
2020-06-08	$34.95	$35.06	$34.87	$35.06	$33.21	16,314
2020-06-05	$34.32	$36.30	$34.32	$36.10	$34.20	15,182
2020-06-04	$35.63	$35.88	$35.49	$35.50	$33.63	10,552
2020-06-03	$35.65	$36.64	$35.65	$36.49	$34.57	18,326
2020-06-02	$36.22	$36.65	$36.12	$36.41	$34.49	88,893
2020-06-01	$36.77	$37.35	$36.08	$36.92	$34.97	38,430
2020-05-29	$37.24	$37.83	$36.99	$37.55	$34.43	39,509
2020-05-28	$36.37	$36.63	$36.37	$36.53	$33.49	4,983
2020-05-27	$35.66	$35.78	$35.56	$35.62	$32.66	12,873
2020-05-26	$36.25	$36.34	$35.86	$35.86	$32.88	7,633
2020-05-22	$35.79	$35.94	$35.76	$35.77	$32.80	19,338
2020-05-21	$36.60	$36.60	$36.30	$36.41	$33.38	18,444
2020-05-20	$37.67	$37.72	$37.37	$37.40	$34.29	12,018
2020-05-19	$36.20	$37.44	$36.20	$37.16	$34.07	12,443
2020-05-18	$37.78	$38.30	$37.78	$38.10	$34.93	11,966
2020-05-15	$36.45	$36.70	$36.42	$36.62	$33.58	18,998
2020-05-14	$36.65	$37.13	$36.47	$37.05	$33.97	16,555
2020-05-13	$38.03	$38.13	$37.44	$37.61	$34.48	12,401
2020-05-12	$38.52	$38.52	$37.89	$37.89	$34.74	4,663
2020-05-11	$37.49	$38.73	$37.39	$38.73	$35.51	11,874
2020-05-08	$38.38	$38.62	$38.34	$38.58	$35.37	22,400
2020-05-07	$37.93	$37.96	$37.81	$37.81	$34.67	13,598
2020-05-06	$37.43	$37.43	$37.15	$37.36	$34.25	8,675
2020-05-05	$38.37	$38.50	$38.29	$38.30	$35.12	17,797
2020-05-04	$37.87	$38.17	$37.87	$38.11	$34.94	15,644
2020-05-01	$37.56	$37.63	$37.10	$37.10	$34.02	18,182
2020-04-30	$39.42	$39.60	$38.31	$38.43	$35.24	17,685
2020-04-29	$39.35	$39.68	$37.77	$39.51	$36.23	20,150
2020-04-28	$39.00	$39.26	$38.69	$38.69	$35.47	17,227
2020-04-27	$37.08	$38.34	$37.08	$37.83	$34.69	22,013
2020-04-24	$36.80	$37.75	$36.80	$37.75	$34.61	18,405
2020-04-23	$36.37	$38.29	$36.37	$37.57	$34.45	16,225
2020-04-22	$36.78	$38.33	$36.78	$38.15	$34.98	15,980
2020-04-21	$37.51	$37.52	$37.35	$37.52	$34.40	21,178
2020-04-20	$37.47	$37.85	$37.37	$37.37	$34.26	20,309
2020-04-17	$36.68	$36.85	$36.68	$36.78	$33.72	11,427
2020-04-16	$36.31	$36.59	$36.31	$36.58	$33.54	7,783
2020-04-15	$35.36	$36.99	$35.36	$36.72	$33.67	28,084
2020-04-14	$38.02	$38.16	$37.94	$38.04	$34.88	61,852
2020-04-13	$37.76	$37.76	$36.16	$36.55	$33.51	19,932
2020-04-09	$35.87	$37.12	$35.87	$36.71	$33.66	13,318
2020-04-08	$36.48	$37.02	$36.42	$36.80	$33.74	15,708
2020-04-07	$37.44	$37.44	$36.63	$36.72	$33.67	21,868
2020-04-06	$35.45	$35.69	$35.45	$35.60	$32.64	19,617
2020-04-03	$34.66	$34.67	$34.20	$34.36	$31.50	10,703
2020-04-02	$33.95	$34.38	$33.85	$34.19	$31.35	16,496
2020-04-01	$34.69	$34.87	$34.12	$34.12	$31.28	27,003
2020-03-31	$32.62	$34.94	$32.62	$34.35	$31.49	34,070
2020-03-30	$34.19	$34.84	$34.11	$34.81	$31.92	29,081
2020-03-27	$33.57	$33.92	$33.36	$33.36	$30.59	12,726
2020-03-26	$32.59	$35.35	$32.59	$35.35	$32.41	23,306
2020-03-25	$33.96	$34.98	$33.55	$34.50	$31.63	18,049
2020-03-24	$33.80	$34.35	$33.78	$34.10	$31.27	42,135
2020-03-23	$32.27	$32.80	$31.88	$32.27	$29.59	25,804
2020-03-20	$30.91	$32.75	$30.91	$31.66	$29.03	68,310
2020-03-19	$29.50	$30.92	$29.50	$30.26	$27.74	38,118
2020-03-18	$31.03	$31.25	$30.22	$30.97	$28.40	41,767
2020-03-17	$30.23	$32.37	$30.23	$31.93	$29.28	153,457
2020-03-16	$29.16	$32.36	$29.16	$31.38	$28.77	32,191
2020-03-13	$34.37	$34.85	$33.39	$34.85	$31.95	35,694
2020-03-12	$32.90	$33.10	$31.87	$33.00	$30.26	29,845
2020-03-11	$35.05	$35.77	$35.05	$35.51	$32.56	31,247
2020-03-10	$34.63	$36.46	$34.63	$36.46	$33.43	39,445
2020-03-09	$33.62	$35.56	$33.62	$35.49	$32.54	13,664
2020-03-06	$35.85	$36.58	$35.85	$36.49	$33.46	11,774
2020-03-05	$37.14	$37.38	$36.77	$36.91	$33.84	11,453
2020-03-04	$37.59	$37.62	$37.40	$37.52	$34.40	15,852
2020-03-03	$37.95	$37.95	$37.26	$37.49	$34.37	15,871
2020-03-02	$38.31	$38.55	$38.21	$38.47	$35.27	68,240
2020-02-28	$35.77	$37.16	$35.38	$37.16	$34.07	21,704
2020-02-27	$36.24	$37.23	$36.24	$36.86	$33.80	12,910
2020-02-26	$35.61	$35.91	$35.52	$35.64	$32.68	11,999
2020-02-25	$35.10	$35.10	$34.18	$34.24	$31.39	23,705
2020-02-24	$35.05	$35.19	$35.05	$35.12	$32.20	14,200
2020-02-21	$36.26	$36.28	$36.04	$36.15	$33.15	13,937
2020-02-20	$34.90	$35.77	$34.90	$35.33	$32.39	8,146
2020-02-19	$36.32	$36.33	$36.14	$36.14	$33.14	3,477
2020-02-18	$36.05	$36.05	$35.80	$35.86	$32.88	4,653
2020-02-14	$36.53	$36.62	$36.19	$36.25	$33.24	4,927
2020-02-13	$36.50	$36.72	$36.50	$36.60	$33.56	4,159
2020-02-12	$36.20	$36.38	$36.17	$36.33	$33.31	8,415
2020-02-11	$36.00	$36.28	$35.99	$36.04	$33.04	9,332
2020-02-10	$35.11	$35.63	$35.11	$35.56	$32.60	6,332
2020-02-07	$34.04	$34.04	$33.73	$33.91	$31.09	7,657
2020-02-06	$34.61	$34.61	$33.80	$33.80	$30.99	12,175
2020-02-05	$34.10	$34.34	$33.90	$34.02	$31.19	14,204
2020-02-04	$33.60	$33.77	$33.53	$33.61	$30.82	9,472
2020-02-03	$32.22	$32.33	$32.17	$32.21	$29.53	4,943
2020-01-31	$32.07	$32.07	$31.58	$31.92	$29.27	15,524
2020-01-30	$32.73	$33.13	$32.58	$33.13	$30.38	13,923
2020-01-29	$34.20	$34.20	$33.53	$33.53	$30.74	6,989
2020-01-28	$33.37	$33.66	$33.28	$33.66	$30.86	12,957
2020-01-27	$32.82	$33.50	$32.82	$33.17	$30.41	8,964
2020-01-24	$35.68	$35.68	$34.32	$34.56	$31.69	6,642
2020-01-23	$34.37	$35.55	$34.37	$34.92	$32.02	17,342
2020-01-22	$35.32	$36.53	$35.32	$35.69	$32.72	29,002
2020-01-21	$35.89	$35.89	$35.00	$35.00	$32.09	6,542
2020-01-17	$36.52	$37.64	$36.52	$37.17	$34.08	5,500
2020-01-16	$36.37	$36.47	$36.00	$36.28	$33.26	16,205
2020-01-15	$37.00	$37.35	$36.76	$36.76	$33.70	3,355
2020-01-14	$37.12	$37.36	$36.87	$37.32	$34.22	4,125
2020-01-13	$36.61	$37.06	$36.25	$36.88	$33.81	8,260
2020-01-10	$35.73	$37.31	$35.73	$36.76	$33.70	12,676
2020-01-09	$36.40	$36.94	$36.34	$36.74	$33.69	16,044
2020-01-08	$36.27	$37.04	$36.27	$36.70	$33.65	10,429
2020-01-07	$35.94	$36.67	$35.94	$36.45	$33.42	20,260
2020-01-06	$36.86	$37.24	$36.86	$37.16	$34.07	24,035
2020-01-03	$37.62	$37.69	$37.45	$37.45	$34.34	8,869
2020-01-02	$39.27	$39.54	$39.27	$39.45	$36.17	6,749
2019-12-31	$36.40	$36.51	$36.33	$36.51	$33.48	5,542
2019-12-30	$36.45	$36.46	$36.12	$36.12	$33.12	4,291
2019-12-27	$36.05	$36.10	$35.91	$35.91	$32.93	10,130
2019-12-26	$34.86	$34.92	$34.66	$34.92	$32.02	9,036
2019-12-24	$34.24	$34.58	$34.24	$34.45	$31.59	4,091
2019-12-23	$34.68	$34.76	$34.60	$34.76	$31.87	4,035
2019-12-20	$34.05	$34.05	$33.89	$33.99	$31.16	12,379
2019-12-19	$33.35	$33.84	$33.35	$33.83	$31.02	5,376
2019-12-18	$34.12	$34.25	$34.10	$34.25	$31.40	7,686
2019-12-17	$33.84	$34.07	$33.84	$34.01	$31.18	5,187
2019-12-16	$34.16	$34.29	$34.11	$34.16	$31.32	12,401
2019-12-13	$34.20	$34.20	$33.64	$33.67	$30.87	10,387
2019-12-12	$33.38	$34.30	$33.38	$34.29	$31.44	10,379
2019-12-11	$33.46	$34.41	$33.46	$34.35	$31.49	9,953
2019-12-10	$32.86	$32.99	$32.86	$32.94	$30.20	7,268
2019-12-09	$32.39	$32.95	$32.39	$32.87	$30.14	7,190
2019-12-06	$33.00	$33.10	$32.99	$33.06	$30.31	6,218
2019-12-05	$31.68	$32.27	$31.68	$32.24	$29.56	7,461
2019-12-04	$31.23	$31.85	$31.23	$31.77	$29.13	5,171
2019-12-03	$31.59	$31.69	$31.52	$31.63	$29.00	7,753
2019-12-02	$32.20	$32.39	$32.20	$32.33	$29.64	1,740
2019-11-29	$31.19	$32.12	$31.19	$31.99	$29.33	4,598
2019-11-27	$32.52	$32.75	$32.52	$32.70	$29.98	4,389
2019-11-26	$33.11	$33.23	$33.04	$33.23	$30.47	6,845
2019-11-25	$33.03	$33.23	$33.03	$33.22	$30.46	3,668
2019-11-22	$32.03	$32.03	$31.95	$31.96	$29.30	2,723
2019-11-21	$31.64	$31.64	$31.42	$31.54	$28.92	6,278
2019-11-20	$30.82	$31.61	$30.82	$31.21	$28.62	5,286
2019-11-19	$31.33	$31.58	$31.16	$31.35	$28.74	5,705
2019-11-18	$30.35	$30.47	$30.35	$30.47	$27.94	2,600
2019-11-15	$30.38	$30.38	$30.16	$30.33	$27.81	9,101
2019-11-14	$30.09	$30.20	$30.03	$30.11	$27.61	4,645
2019-11-13	$30.13	$30.27	$30.13	$30.27	$27.75	8,700
2019-11-12	$30.70	$30.74	$30.47	$30.47	$27.94	4,536
2019-11-11	$30.83	$30.96	$30.83	$30.95	$28.38	3,614
2019-11-08	$31.51	$31.53	$31.38	$31.47	$28.85	10,138
2019-11-07	$31.70	$31.79	$31.54	$31.61	$28.98	4,292
2019-11-06	$31.40	$31.57	$31.40	$31.47	$28.85	8,632
2019-11-05	$31.47	$31.72	$31.47	$31.62	$28.99	9,987
2019-11-04	$31.28	$31.32	$31.20	$31.20	$28.61	9,323
2019-11-01	$30.92	$30.92	$30.51	$30.64	$28.09	6,506
2019-10-31	$29.64	$29.69	$29.55	$29.69	$27.22	10,952
2019-10-30	$29.62	$29.67	$29.53	$29.60	$27.14	5,921
2019-10-29	$29.52	$29.60	$29.46	$29.54	$27.08	15,746
2019-10-28	$29.62	$30.03	$29.49	$30.00	$27.51	10,274
2019-10-25	$30.76	$30.76	$30.05	$30.26	$27.74	17,817
2019-10-24	$29.74	$29.98	$29.74	$29.89	$27.41	5,595
2019-10-23	$28.89	$30.19	$28.89	$30.18	$27.67	114,183
2019-10-22	$29.65	$30.19	$29.65	$29.68	$27.21	20,462
2019-10-21	$29.72	$29.91	$29.72	$29.85	$27.37	13,663
2019-10-18	$30.28	$30.36	$30.12	$30.12	$27.62	8,184
2019-10-17	$30.34	$30.48	$30.34	$30.37	$27.85	9,077
2019-10-16	$29.70	$29.85	$29.70	$29.79	$27.31	5,401
2019-10-15	$29.78	$30.03	$29.78	$29.90	$27.41	2,538
2019-10-14	$30.86	$30.86	$30.32	$30.43	$27.90	2,912
2019-10-11	$30.70	$30.91	$30.66	$30.69	$28.14	17,418
2019-10-10	$29.52	$29.53	$29.33	$29.45	$27.00	18,904
2019-10-09	$28.81	$29.52	$28.81	$29.26	$26.83	5,979
2019-10-08	$29.15	$29.43	$29.15	$29.19	$26.76	5,985
2019-10-07	$29.42	$29.58	$29.27	$29.27	$26.84	6,886
2019-10-04	$28.92	$29.55	$28.92	$29.49	$27.04	13,674
2019-10-03	$29.21	$29.40	$29.14	$29.30	$26.86	4,106
2019-10-02	$28.97	$29.16	$28.73	$29.15	$26.73	9,639
2019-10-01	$29.26	$30.01	$29.26	$29.43	$26.98	9,081
2019-09-30	$29.94	$29.94	$29.60	$29.65	$27.19	5,414
2019-09-27	$29.69	$30.26	$29.29	$29.46	$27.01	5,957
2019-09-26	$29.82	$30.64	$29.82	$29.89	$27.41	6,342
2019-09-25	$29.66	$29.66	$29.07	$29.07	$26.65	84,008
2019-09-24	$29.04	$29.22	$28.78	$29.00	$26.59	9,291
2019-09-23	$29.16	$29.53	$29.16	$29.39	$26.95	6,680
2019-09-20	$30.14	$30.14	$29.52	$29.64	$27.18	5,217
2019-09-19	$29.54	$29.74	$29.24	$29.74	$27.27	4,740
2019-09-18	$30.27	$30.27	$29.55	$29.55	$27.09	29,641
2019-09-17	$30.49	$30.49	$29.89	$30.05	$27.55	5,280
2019-09-16	$30.29	$30.94	$30.29	$30.52	$27.98	13,712
2019-09-13	$30.80	$31.00	$30.66	$30.68	$28.13	10,057
2019-09-12	$30.49	$30.98	$30.49	$30.60	$28.06	13,924
2019-09-11	$30.72	$30.72	$30.10	$30.35	$27.83	11,224
2019-09-10	$30.73	$30.73	$30.45	$30.50	$27.96	31,388
2019-09-09	$30.16	$30.50	$30.16	$30.48	$27.95	60,005
2019-09-06	$29.86	$30.16	$29.86	$29.91	$27.42	10,393
2019-09-05	$29.90	$30.63	$29.90	$30.36	$27.84	29,859
2019-09-04	$29.12	$29.61	$29.12	$29.42	$26.97	11,598
2019-09-03	$28.77	$29.05	$28.77	$29.03	$26.62	72,101
2019-08-30	$28.37	$28.37	$27.97	$28.03	$25.70	11,254
2019-08-29	$28.72	$28.72	$28.24	$28.60	$26.22	8,525
2019-08-28	$28.10	$28.74	$28.10	$28.23	$25.88	10,188
2019-08-27	$28.27	$28.42	$28.20	$28.42	$26.06	25,013
2019-08-26	$27.63	$28.39	$27.63	$28.11	$25.77	19,629
2019-08-23	$28.76	$28.76	$27.57	$27.60	$25.31	13,800
2019-08-22	$28.57	$28.57	$27.81	$28.00	$25.67	10,471
2019-08-21	$28.71	$28.71	$28.11	$28.32	$25.97	8,962
2019-08-20	$28.35	$28.40	$28.02	$28.18	$25.84	14,969
2019-08-19	$27.93	$28.20	$27.93	$27.97	$25.65	11,564
2019-08-16	$27.85	$28.08	$27.44	$27.59	$25.30	50,543
2019-08-15	$26.98	$27.59	$26.78	$27.07	$24.82	14,961
2019-08-14	$27.00	$27.07	$26.52	$26.70	$24.48	35,285
2019-08-13	$27.29	$27.80	$27.26	$27.51	$25.22	19,017
2019-08-12	$27.35	$27.86	$27.35	$27.86	$25.54	7,258
2019-08-09	$27.39	$27.87	$27.35	$27.60	$25.31	32,248
2019-08-08	$27.80	$27.99	$27.31	$27.76	$25.45	18,665
2019-08-07	$27.60	$27.71	$27.34	$27.45	$25.17	13,325
2019-08-06	$27.60	$27.85	$27.15	$27.65	$25.35	18,938
2019-08-05	$27.32	$27.32	$26.41	$26.46	$24.26	35,968
2019-08-02	$27.60	$27.96	$27.57	$27.69	$25.39	8,679
2019-08-01	$28.60	$28.63	$27.62	$27.83	$25.52	19,157
2019-07-31	$29.00	$29.48	$28.58	$28.77	$26.38	10,266
2019-07-30	$29.43	$29.43	$29.28	$29.33	$26.89	4,383
2019-07-29	$30.26	$30.26	$29.55	$29.85	$27.37	5,476
2019-07-26	$30.47	$30.47	$29.55	$29.86	$27.38	9,098
2019-07-25	$30.15	$30.22	$29.53	$29.55	$27.09	9,051
2019-07-24	$30.49	$30.49	$30.15	$30.16	$27.65	5,998
2019-07-23	$29.91	$30.38	$29.91	$30.15	$27.64	32,019
2019-07-22	$29.96	$30.75	$29.96	$30.45	$27.92	10,113
2019-07-19	$30.24	$30.98	$30.24	$30.49	$27.96	5,832
2019-07-18	$30.56	$30.62	$30.07	$30.62	$28.07	7,977
2019-07-17	$31.06	$31.06	$30.61	$30.83	$28.27	4,473
2019-07-16	$30.21	$31.12	$30.18	$30.66	$28.11	8,006
2019-07-15	$30.53	$31.25	$30.33	$30.67	$28.12	9,363
2019-07-12	$30.68	$30.68	$30.22	$30.68	$28.13	5,837
2019-07-11	$30.48	$30.48	$30.27	$30.36	$27.84	6,114
2019-07-10	$30.75	$30.85	$30.75	$30.78	$28.22	8,834
2019-07-09	$30.45	$30.89	$30.45	$30.86	$28.29	6,430
2019-07-08	$30.82	$31.01	$30.82	$30.95	$28.38	3,767
2019-07-05	$32.06	$32.06	$31.32	$31.54	$28.92	5,996
2019-07-03	$31.53	$31.86	$31.53	$31.61	$28.98	11,928
2019-07-02	$31.29	$31.56	$31.29	$31.42	$28.81	8,209
2019-07-01	$32.42	$32.42	$31.77	$31.87	$29.22	5,535
2019-06-28	$31.62	$31.62	$31.15	$31.26	$28.66	13,456
2019-06-27	$31.20	$31.39	$31.11	$31.28	$28.68	5,480
2019-06-26	$31.25	$31.25	$30.98	$31.05	$28.47	29,483
2019-06-25	$30.09	$30.20	$29.99	$30.00	$27.51	7,499
2019-06-24	$30.59	$30.59	$30.17	$30.20	$27.69	28,953
2019-06-21	$30.27	$30.51	$30.27	$30.51	$27.97	11,101
2019-06-20	$31.05	$31.19	$30.79	$30.90	$28.33	25,672
2019-06-19	$30.40	$30.82	$30.40	$30.64	$28.09	33,291
2019-06-18	$29.93	$30.70	$29.93	$30.49	$27.96	9,483
2019-06-17	$29.40	$29.93	$29.40	$29.80	$27.32	8,839
2019-06-14	$29.84	$30.04	$29.32	$29.55	$27.09	39,460
2019-06-13	$29.65	$29.73	$29.55	$29.60	$27.14	4,383
2019-06-12	$29.76	$29.97	$29.76	$29.82	$27.34	33,533
2019-06-11	$30.00	$30.23	$29.95	$29.98	$27.49	19,967
2019-06-10	$28.24	$28.56	$28.24	$28.53	$26.16	34,150
2019-06-07	$27.93	$28.45	$27.87	$28.15	$25.81	56,302
2019-06-06	$28.05	$28.05	$27.82	$27.92	$25.60	68,849
2019-06-05	$27.83	$27.87	$27.65	$27.68	$25.38	5,005
2019-06-04	$27.85	$28.00	$27.70	$27.97	$25.65	16,861
2019-06-03	$28.84	$28.84	$28.44	$28.70	$26.31	8,669
2019-05-31	$28.10	$28.37	$28.03	$28.20	$25.86	10,700
2019-05-30	$29.49	$29.54	$29.38	$29.54	$26.08	8,506
2019-05-29	$29.05	$29.26	$29.05	$29.20	$25.78	4,293
2019-05-28	$28.88	$28.95	$28.64	$28.64	$25.29	11,802
2019-05-24	$28.63	$28.63	$28.43	$28.43	$25.10	8,057
2019-05-23	$28.21	$28.50	$28.21	$28.24	$24.93	4,167
2019-05-22	$28.67	$28.75	$28.51	$28.68	$25.32	83,169
2019-05-21	$28.73	$28.89	$28.72	$28.84	$25.46	5,643
2019-05-20	$28.32	$28.36	$28.28	$28.36	$25.04	6,096
2019-05-17	$28.60	$28.69	$28.54	$28.58	$25.23	178,957
2019-05-16	$29.11	$29.81	$29.11	$29.76	$26.28	5,790
2019-05-15	$28.91	$29.15	$28.91	$29.05	$25.65	9,721
2019-05-14	$28.72	$29.02	$28.72	$28.92	$25.53	13,285
2019-05-13	$28.81	$28.81	$27.84	$28.00	$24.72	16,338
2019-05-10	$29.09	$29.47	$28.67	$29.36	$25.92	18,855
2019-05-09	$28.61	$29.30	$28.50	$29.13	$25.72	17,011
2019-05-08	$29.63	$29.92	$29.50	$29.64	$26.17	12,132
2019-05-07	$30.46	$30.46	$29.87	$30.02	$26.51	242,810
2019-05-06	$30.40	$30.81	$30.40	$30.81	$27.20	105,173
2019-05-03	$31.33	$31.40	$31.20	$31.35	$27.68	12,005
2019-05-02	$30.38	$30.38	$30.06	$30.22	$26.68	19,427
2019-05-01	$30.03	$30.84	$30.03	$30.42	$26.86	10,804
2019-04-30	$30.42	$30.56	$30.37	$30.56	$26.98	5,159
2019-04-29	$31.14	$31.18	$30.94	$31.04	$27.41	6,390
2019-04-26	$30.65	$30.70	$30.51	$30.61	$27.02	8,383
2019-04-25	$29.78	$29.95	$29.76	$29.86	$26.36	6,312
2019-04-24	$30.61	$30.82	$30.44	$30.52	$26.95	11,010
2019-04-23	$30.65	$30.93	$30.65	$30.80	$27.19	10,429
2019-04-22	$31.17	$31.40	$31.17	$31.35	$27.68	36,749
2019-04-18	$31.78	$31.99	$31.73	$31.73	$28.02	8,606
2019-04-17	$32.36	$32.36	$32.00	$32.19	$28.42	6,619
2019-04-16	$31.91	$32.17	$31.91	$31.94	$28.20	11,180
2019-04-15	$31.93	$32.00	$31.71	$31.87	$28.14	6,512
2019-04-12	$31.93	$32.13	$31.92	$31.92	$28.18	10,037
2019-04-11	$32.50	$32.50	$32.00	$32.10	$28.34	5,580
2019-04-10	$33.34	$33.34	$32.92	$33.00	$29.14	14,099
2019-04-09	$32.89	$32.97	$32.75	$32.85	$29.00	3,661
2019-04-08	$32.76	$33.34	$32.76	$33.16	$29.28	36,706
2019-04-05	$32.03	$32.19	$31.91	$32.03	$28.28	6,463
2019-04-04	$31.79	$32.03	$31.76	$32.00	$28.25	12,742
2019-04-03	$32.18	$32.28	$31.34	$31.79	$28.07	8,931
2019-04-02	$31.43	$31.50	$31.35	$31.48	$27.80	4,868
2019-04-01	$30.62	$31.35	$30.62	$31.30	$27.64	9,002
2019-03-29	$30.52	$30.72	$30.51	$30.66	$27.07	4,321
2019-03-28	$30.13	$30.16	$29.97	$29.97	$26.46	8,088
2019-03-27	$29.37	$29.56	$29.29	$29.56	$26.10	8,720
2019-03-26	$28.09	$29.02	$28.09	$28.82	$25.45	7,929
2019-03-25	$28.41	$28.45	$28.34	$28.45	$25.12	5,360
2019-03-22	$29.50	$29.50	$28.31	$28.49	$25.16	14,325
2019-03-21	$29.67	$29.67	$28.64	$29.27	$25.84	14,116
2019-03-20	$27.50	$28.65	$27.50	$28.16	$24.86	24,065
2019-03-19	$27.28	$27.87	$27.28	$27.71	$24.46	35,615
2019-03-18	$26.72	$27.82	$26.72	$27.50	$24.28	25,364
2019-03-15	$28.21	$29.02	$28.21	$28.83	$25.46	65,952
2019-03-14	$27.51	$28.24	$27.51	$28.24	$24.93	14,989
2019-03-13	$28.06	$28.68	$28.06	$28.63	$25.28	10,331
2019-03-12	$27.54	$28.44	$27.54	$28.33	$25.01	10,582
2019-03-11	$27.30	$28.04	$27.30	$28.00	$24.72	8,586
2019-03-08	$27.46	$27.98	$27.19	$27.60	$24.37	17,150
2019-03-07	$28.54	$28.59	$28.34	$28.38	$25.06	6,503
2019-03-06	$29.65	$29.65	$29.41	$29.49	$26.04	9,361
2019-03-05	$28.63	$29.50	$28.63	$29.45	$26.00	5,159
2019-03-04	$29.58	$29.58	$29.17	$29.42	$25.98	5,263
2019-03-01	$28.68	$29.31	$28.68	$29.15	$25.74	10,899
2019-02-28	$29.24	$29.24	$28.51	$28.63	$25.28	18,651
2019-02-27	$29.25	$29.25	$28.73	$28.88	$25.50	13,140
2019-02-26	$28.67	$29.25	$28.67	$29.04	$25.64	38,411
2019-02-25	$28.84	$28.89	$28.70	$28.70	$25.34	15,890
2019-02-22	$28.78	$29.24	$28.35	$29.14	$25.73	8,657
2019-02-21	$29.03	$29.04	$28.82	$28.84	$25.46	95,923
2019-02-20	$28.25	$29.19	$27.94	$28.42	$25.09	13,465
2019-02-19	$27.36	$28.43	$27.36	$28.30	$24.99	24,003
2019-02-15	$27.85	$27.85	$27.20	$27.38	$24.17	54,760
2019-02-14	$27.68	$28.04	$27.68	$27.86	$24.60	10,477
2019-02-13	$28.15	$28.21	$27.83	$27.92	$24.65	7,475
2019-02-12	$27.17	$27.25	$27.07	$27.13	$23.95	5,131
2019-02-11	$27.12	$27.21	$27.01	$27.01	$23.85	45,272
2019-02-08	$26.60	$26.75	$26.46	$26.70	$23.57	18,044
2019-02-07	$26.77	$26.87	$26.45	$26.68	$23.56	133,999
2019-02-06	$27.27	$27.28	$27.00	$27.15	$23.97	30,368
2019-02-05	$27.15	$27.49	$26.96	$27.38	$24.17	12,393
2019-02-04	$27.31	$27.31	$26.72	$26.90	$23.75	9,828
2019-02-01	$26.57	$27.28	$26.57	$27.28	$24.09	34,200
2019-01-31	$26.93	$27.30	$26.93	$27.28	$24.09	22,239
2019-01-30	$26.43	$26.57	$26.16	$26.53	$23.42	13,216
2019-01-29	$26.27	$26.39	$26.27	$26.37	$23.28	62,862
2019-01-28	$25.77	$25.99	$25.77	$25.91	$22.88	42,867
2019-01-25	$25.53	$25.76	$25.53	$25.74	$22.73	6,204
2019-01-24	$25.54	$25.54	$25.00	$25.16	$22.21	23,131
2019-01-23	$25.22	$25.32	$25.07	$25.26	$22.30	11,861
2019-01-22	$25.00	$25.00	$24.62	$24.77	$21.87	118,499
2019-01-18	$25.37	$25.68	$25.37	$25.53	$22.54	81,654
2019-01-17	$25.09	$25.64	$25.09	$25.48	$22.50	13,511
2019-01-16	$24.48	$24.81	$24.48	$24.62	$21.74	113,982
2019-01-15	$24.73	$24.82	$24.52	$24.55	$21.68	14,765
2019-01-14	$24.36	$24.60	$24.36	$24.50	$21.63	82,079
2019-01-11	$24.03	$24.33	$24.03	$24.33	$21.48	228,747
2019-01-10	$24.13	$25.02	$24.13	$24.76	$21.86	47,185
2019-01-09	$24.27	$24.53	$24.19	$24.23	$21.39	6,163
2019-01-08	$23.71	$23.82	$23.51	$23.79	$21.01	16,700
2019-01-07	$23.20	$23.54	$23.12	$23.48	$20.73	54,772
2019-01-04	$22.77	$23.20	$22.77	$23.04	$20.34	20,791
2019-01-03	$22.88	$22.88	$22.70	$22.70	$20.04	5,883
2019-01-02	$23.47	$23.92	$23.47	$23.65	$20.88	38,934
2018-12-31	$24.32	$24.32	$23.86	$23.99	$21.18	67,403
2018-12-28	$23.91	$24.40	$23.71	$24.20	$21.37	29,587
2018-12-27	$23.75	$24.25	$23.45	$24.22	$21.38	57,713
2018-12-26	$23.91	$24.35	$23.57	$24.31	$21.46	28,927
2018-12-24	$23.80	$24.48	$23.80	$23.94	$21.14	28,586
2018-12-21	$23.70	$24.15	$23.68	$23.70	$20.93	66,632
2018-12-20	$24.56	$24.56	$23.74	$23.90	$21.10	31,655
2018-12-19	$25.12	$25.21	$24.03	$24.23	$21.39	46,007
2018-12-18	$25.20	$25.40	$25.04	$25.19	$22.24	84,305
2018-12-17	$25.44	$25.83	$25.20	$25.20	$22.25	57,393
2018-12-14	$25.41	$25.93	$25.41	$25.91	$22.88	55,372
2018-12-13	$25.50	$25.97	$25.50	$25.79	$22.77	147,888
2018-12-12	$24.79	$25.23	$24.79	$24.96	$22.04	39,238
2018-12-11	$25.55	$25.55	$24.68	$24.92	$22.00	241,996
2018-12-10	$24.95	$25.37	$24.50	$25.19	$22.24	49,368
2018-12-07	$24.50	$24.98	$24.22	$24.22	$21.38	33,912
2018-12-06	$24.49	$25.28	$24.49	$24.66	$21.77	57,625
2018-12-04	$26.01	$26.62	$25.87	$25.98	$22.94	22,559
2018-12-03	$27.59	$27.59	$26.66	$26.95	$23.80	59,706
2018-11-30	$26.07	$26.28	$25.63	$26.18	$23.12	38,811
2018-11-29	$25.99	$26.42	$25.57	$25.92	$22.89	19,677
2018-11-28	$25.41	$26.35	$25.41	$25.56	$22.57	28,210
2018-11-27	$25.54	$25.91	$25.29	$25.33	$22.36	27,676
2018-11-26	$25.22	$25.85	$25.22	$25.70	$22.69	35,420
2018-11-23	$24.46	$25.10	$24.40	$24.98	$22.05	15,026
2018-11-21	$25.70	$25.70	$25.28	$25.28	$22.32	59,324
2018-11-20	$25.94	$25.94	$24.93	$25.37	$22.40	15,309
2018-11-19	$25.17	$25.74	$24.84	$24.85	$21.94	106,803
2018-11-16	$25.90	$26.28	$25.68	$25.99	$22.95	35,814
2018-11-15	$27.55	$27.98	$27.10	$27.98	$24.70	30,012
2018-11-14	$26.59	$27.10	$26.36	$26.88	$23.73	13,343
2018-11-13	$26.41	$26.95	$26.32	$26.35	$23.27	19,324
2018-11-12	$26.49	$26.78	$26.25	$26.78	$23.65	14,758
2018-11-09	$26.36	$26.75	$26.01	$26.01	$22.97	18,921
2018-11-08	$27.74	$27.74	$26.83	$26.88	$23.73	11,715
2018-11-07	$27.29	$27.99	$27.05	$27.89	$24.63	17,883
2018-11-06	$27.55	$27.66	$27.28	$27.42	$24.21	23,489
2018-11-05	$27.55	$27.64	$26.85	$27.45	$24.24	10,507
2018-11-02	$28.11	$28.30	$27.22	$27.85	$24.59	21,753
2018-11-01	$26.69	$28.03	$26.69	$27.75	$24.50	22,784
2018-10-31	$25.32	$26.30	$25.27	$25.77	$22.75	29,648
2018-10-30	$23.80	$24.40	$23.80	$24.35	$21.50	19,774
2018-10-29	$25.00	$25.36	$24.50	$24.50	$21.63	33,341
2018-10-26	$24.30	$24.75	$24.14	$24.14	$21.31	95,672
2018-10-25	$24.25	$25.13	$24.25	$24.67	$21.78	172,733
2018-10-24	$25.80	$25.80	$24.71	$24.71	$21.82	23,792
2018-10-23	$25.96	$26.46	$25.80	$26.46	$23.36	17,110
2018-10-22	$27.60	$27.60	$26.97	$27.20	$24.02	22,505
2018-10-19	$27.11	$27.36	$26.85	$26.95	$23.80	23,203
2018-10-18	$26.87	$27.24	$26.24	$26.26	$23.19	18,810
2018-10-17	$28.25	$28.25	$27.61	$27.68	$24.44	23,206
2018-10-16	$28.29	$28.29	$27.80	$27.98	$24.70	30,028
2018-10-15	$28.10	$28.16	$27.81	$28.13	$24.84	31,777
2018-10-12	$28.02	$28.63	$28.02	$28.49	$25.16	31,513
2018-10-11	$27.46	$27.87	$26.61	$27.53	$24.31	21,206
2018-10-10	$28.03	$28.50	$27.49	$27.51	$24.29	14,056
2018-10-09	$28.17	$28.25	$28.00	$28.02	$24.74	20,965
2018-10-08	$28.59	$28.59	$27.66	$28.46	$25.13	18,817
2018-10-05	$28.50	$28.95	$28.27	$28.73	$25.37	12,080
2018-10-04	$27.13	$28.31	$27.13	$28.31	$25.00	24,615
2018-10-03	$29.71	$29.71	$28.71	$29.08	$25.68	30,019
2018-10-02	$28.99	$29.17	$28.70	$28.70	$25.34	9,922
2018-10-01	$29.69	$30.53	$29.69	$30.16	$26.63	14,368
2018-09-28	$30.05	$30.57	$30.03	$30.20	$26.66	41,010
2018-09-27	$30.45	$30.91	$30.15	$30.91	$27.29	5,592
2018-09-26	$29.88	$30.35	$29.73	$30.03	$26.51	8,396
2018-09-25	$29.87	$29.87	$28.93	$29.52	$26.06	15,810
2018-09-24	$29.87	$29.87	$28.93	$29.39	$25.95	5,693
2018-09-21	$31.25	$31.25	$30.44	$30.44	$26.88	6,520
2018-09-20	$30.53	$30.53	$29.64	$30.25	$26.71	34,881
2018-09-19	$29.63	$29.91	$29.30	$29.75	$26.27	79,756
2018-09-18	$29.28	$29.38	$28.95	$29.20	$25.78	51,060
2018-09-17	$27.86	$27.86	$26.93	$27.55	$24.33	9,815
2018-09-14	$27.66	$27.66	$26.90	$27.28	$24.09	14,774
2018-09-13	$27.71	$27.71	$27.32	$27.44	$24.23	10,384
2018-09-12	$26.28	$27.21	$26.19	$27.08	$23.91	18,945
2018-09-11	$26.35	$26.55	$26.27	$26.53	$23.42	27,312
2018-09-10	$27.20	$28.14	$27.20	$27.52	$24.30	37,559
2018-09-07	$29.13	$29.83	$29.08	$29.31	$25.88	13,481
2018-09-06	$29.48	$30.50	$29.48	$29.79	$26.30	30,905
2018-09-05	$29.10	$29.87	$29.10	$29.70	$26.22	14,849
2018-09-04	$29.84	$30.50	$29.84	$30.40	$26.84	16,045
2018-08-31	$30.25	$30.69	$29.94	$30.37	$26.81	19,256
2018-08-30	$31.38	$31.38	$30.34	$30.67	$27.08	17,405
2018-08-29	$30.27	$31.80	$30.27	$31.27	$27.61	10,527
2018-08-28	$30.52	$31.20	$30.52	$30.86	$27.25	13,395
2018-08-27	$31.20	$32.10	$31.18	$32.01	$28.26	16,789
2018-08-24	$30.54	$31.42	$30.54	$30.61	$27.03	13,939
2018-08-23	$30.37	$31.02	$29.20	$30.00	$26.49	8,540
2018-08-22	$30.95	$31.32	$30.95	$31.32	$27.65	16,995
2018-08-21	$31.02	$31.02	$30.16	$30.68	$27.09	5,210
2018-08-20	$29.89	$30.36	$29.43	$29.57	$26.11	7,106
2018-08-17	$28.81	$29.12	$28.55	$28.82	$25.45	4,768
2018-08-16	$30.03	$30.03	$29.62	$29.82	$26.33	6,849
2018-08-15	$29.58	$30.24	$29.41	$30.24	$26.70	9,095
2018-08-14	$31.55	$31.83	$31.09	$31.70	$27.99	22,678
2018-08-13	$31.58	$31.58	$30.84	$30.87	$27.26	13,981
2018-08-10	$32.51	$32.51	$30.82	$31.78	$28.06	11,470
2018-08-09	$32.60	$32.60	$31.60	$31.90	$28.17	12,156
2018-08-08	$32.20	$32.20	$31.34	$31.94	$28.20	11,976
2018-08-07	$30.78	$31.49	$30.69	$31.29	$27.63	8,441
2018-08-06	$30.15	$30.21	$29.57	$29.82	$26.33	12,299
2018-08-03	$29.95	$30.36	$29.95	$30.30	$26.75	14,085
2018-08-02	$30.85	$31.23	$30.52	$31.23	$27.57	5,787
2018-08-01	$31.11	$31.84	$30.94	$31.03	$27.40	6,150
2018-07-31	$31.90	$32.60	$31.47	$32.42	$28.63	39,774
2018-07-30	$32.28	$32.71	$31.84	$32.26	$28.48	9,645
2018-07-27	$31.24	$31.33	$31.08	$31.27	$27.61	11,689
2018-07-26	$30.87	$30.91	$30.54	$30.65	$27.06	12,876
2018-07-25	$31.72	$31.72	$30.70	$31.50	$27.81	9,017
2018-07-24	$31.03	$31.54	$30.88	$31.01	$27.38	14,426
2018-07-23	$29.34	$29.34	$28.36	$29.13	$25.72	10,350
2018-07-20	$27.63	$28.03	$27.44	$27.99	$24.71	14,512
2018-07-19	$27.28	$27.95	$27.28	$27.75	$24.50	24,539
2018-07-18	$27.64	$27.64	$27.30	$27.55	$24.33	32,996
2018-07-17	$26.99	$27.87	$26.99	$27.75	$24.50	42,666
2018-07-16	$27.21	$28.08	$27.21	$27.55	$24.33	10,267
2018-07-13	$28.48	$28.92	$28.04	$28.09	$24.80	8,264
2018-07-12	$28.69	$28.72	$28.23	$28.72	$25.36	7,428
2018-07-11	$28.25	$28.25	$27.82	$28.18	$24.88	6,233
2018-07-10	$28.35	$28.59	$28.33	$28.35	$25.03	11,407
2018-07-09	$27.82	$28.01	$27.82	$28.01	$24.73	208,469
2018-07-06	$26.36	$27.18	$26.36	$26.98	$23.82	355,399
2018-07-05	$26.20	$26.69	$26.03	$26.69	$23.57	5,247
2018-07-03	$27.97	$27.97	$27.25	$27.25	$24.06	7,674
2018-07-02	$28.33	$28.33	$27.57	$28.33	$25.01	13,694
2018-06-29	$28.92	$28.92	$28.17	$28.75	$25.38	30,957
2018-06-28	$27.16	$27.96	$27.16	$27.78	$24.53	215,128
2018-06-27	$28.74	$28.74	$27.74	$27.96	$24.69	1,590,210
2018-06-26	$27.84	$28.43	$27.77	$28.43	$25.10	354,146
2018-06-25	$29.71	$29.71	$28.82	$28.82	$25.45	3,061
2018-06-22	$28.69	$31.13	$28.69	$29.95	$26.44	11,834
2018-06-21	$29.22	$29.85	$29.22	$29.34	$25.91	2,359
2018-06-20	$29.54	$29.64	$28.65	$29.64	$26.17	2,662
2018-06-19	$29.51	$30.52	$29.51	$29.54	$26.08	9,270
2018-06-18	$30.93	$31.56	$30.82	$31.27	$27.61	4,055
2018-06-15	$31.81	$31.81	$30.76	$31.81	$28.09	2,605
2018-06-14	$31.12	$32.08	$31.02	$32.08	$28.32	117,656
2018-06-13	$31.57	$31.67	$30.64	$31.67	$27.96	1,606
2018-06-12	$32.41	$32.41	$31.62	$31.86	$28.13	3,247
2018-06-11	$31.70	$31.80	$31.31	$31.65	$27.95	6,385
2018-06-08	$31.16	$31.25	$30.69	$30.70	$27.11	3,934
2018-06-07	$31.50	$31.99	$31.29	$31.95	$28.21	11,318
2018-06-06	$30.75	$31.72	$30.75	$31.72	$28.01	9,809
2018-06-05	$31.41	$31.41	$30.94	$30.94	$27.32	1,987
2018-06-04	$30.05	$31.09	$30.05	$31.09	$27.45	5,194
2018-06-01	$30.14	$30.47	$29.95	$30.21	$26.67	6,378
2018-05-31	$30.95	$30.95	$30.28	$30.34	$26.09	3,292
2018-05-30	$29.38	$29.38	$28.86	$29.36	$25.25	4,859
2018-05-29	$29.91	$29.91	$29.05	$29.65	$25.50	4,972
2018-05-25	$30.41	$30.51	$30.29	$30.51	$26.24	1,251
2018-05-24	$30.50	$30.50	$30.00	$30.47	$26.20	307,142
2018-05-23	$30.55	$30.83	$30.30	$30.83	$26.51	224,333
2018-05-22	$31.49	$31.97	$31.49	$31.87	$27.41	7,135
2018-05-21	$32.01	$32.01	$31.10	$31.97	$27.49	2,439
2018-05-18	$31.20	$31.50	$30.81	$30.90	$26.57	3,640
2018-05-17	$31.30	$31.49	$30.93	$31.49	$27.08	2,865
2018-05-16	$30.99	$31.99	$30.99	$31.99	$27.51	6,260
2018-05-15	$30.75	$31.20	$30.75	$31.20	$26.83	2,701
2018-05-14	$30.60	$31.23	$30.52	$31.23	$26.86	1,706
2018-05-11	$30.79	$30.87	$30.46	$30.80	$26.49	4,895
2018-05-10	$31.42	$31.42	$31.00	$31.42	$27.02	5,237
2018-05-09	$31.18	$31.39	$31.00	$31.39	$27.00	2,339
2018-05-08	$31.10	$31.18	$30.40	$31.18	$26.81	5,814
2018-05-07	$30.33	$30.33	$29.54	$29.85	$25.67	5,195
2018-05-04	$30.15	$30.17	$30.00	$30.17	$25.95	4,602
2018-05-03	$30.11	$30.11	$29.56	$29.89	$25.71	3,973
2018-05-02	$30.89	$31.10	$30.48	$31.10	$26.75	85,621
2018-05-01	$31.46	$31.46	$30.56	$31.35	$26.96	7,940
2018-04-30	$31.39	$31.91	$31.10	$31.75	$27.30	40,440
2018-04-27	$30.40	$30.58	$30.40	$30.58	$26.30	1,103
2018-04-26	$29.65	$29.65	$29.33	$29.57	$25.43	2,246
2018-04-25	$29.74	$29.74	$29.11	$29.25	$25.15	2,881
2018-04-24	$30.81	$30.81	$29.83	$30.25	$26.01	4,779
2018-04-23	$29.11	$29.21	$28.85	$29.21	$25.12	10,363
2018-04-20	$28.20	$29.11	$28.20	$28.45	$24.47	5,499
2018-04-19	$29.87	$29.87	$28.98	$29.04	$24.97	3,125
2018-04-18	$28.79	$29.24	$28.79	$29.24	$25.15	3,720
2018-04-17	$28.55	$29.01	$28.55	$28.99	$24.93	4,036
2018-04-16	$28.15	$28.20	$28.01	$28.01	$24.09	2,321
2018-04-13	$29.88	$29.88	$29.29	$29.36	$25.25	2,411
2018-04-12	$29.86	$30.03	$29.43	$29.43	$25.31	1,482
2018-04-11	$30.28	$30.28	$29.90	$29.90	$25.71	5,875
2018-04-10	$30.84	$30.94	$30.43	$30.94	$26.61	2,646
2018-04-09	$29.89	$30.06	$29.14	$29.14	$25.06	1,675
2018-04-06	$29.74	$30.25	$29.26	$29.63	$25.48	2,474
2018-04-05	$28.97	$29.37	$28.56	$29.37	$25.26	1,867
2018-04-04	$28.54	$28.98	$28.54	$28.98	$24.92	5,637
2018-04-03	$29.16	$29.80	$29.14	$29.80	$25.63	7,499
2018-04-02	$27.44	$27.44	$26.62	$26.62	$22.89	4,594
2018-03-29	$27.01	$27.59	$27.01	$27.49	$23.64	4,765
2018-03-28	$26.52	$26.61	$26.18	$26.48	$22.77	3,902
2018-03-27	$27.10	$27.81	$26.85	$26.85	$23.09	5,922
2018-03-26	$26.78	$27.39	$26.78	$27.02	$23.24	1,511
2018-03-23	$25.92	$26.83	$25.92	$26.00	$22.36	6,426
2018-03-22	$26.80	$27.27	$26.35	$27.27	$23.45	4,159
2018-03-21	$26.52	$27.37	$26.52	$26.80	$23.05	2,097
2018-03-20	$27.86	$27.86	$27.44	$27.46	$23.62	2,452
2018-03-19	$27.91	$27.91	$27.18	$27.18	$23.37	6,307
2018-03-16	$27.99	$28.39	$27.80	$28.39	$24.42	5,495
2018-03-15	$27.84	$27.84	$27.25	$27.74	$23.86	1,682
2018-03-14	$27.60	$27.75	$27.05	$27.70	$23.82	23,077
2018-03-13	$26.80	$26.80	$26.04	$26.75	$23.00	3,638
2018-03-12	$27.29	$27.29	$26.60	$26.96	$23.19	2,273
2018-03-09	$26.70	$26.71	$26.20	$26.59	$22.87	9,825
2018-03-08	$26.40	$26.46	$25.97	$26.46	$22.76	5,840
2018-03-07	$25.85	$25.85	$25.20	$25.60	$22.02	1,896
2018-03-06	$25.56	$26.14	$25.56	$25.87	$22.25	3,862
2018-03-05	$25.66	$25.91	$25.45	$25.91	$22.28	6,132
2018-03-02	$25.70	$26.11	$25.37	$26.00	$22.36	3,158
2018-03-01	$26.45	$26.66	$25.71	$25.96	$22.33	92,448
2018-02-28	$26.85	$26.95	$26.37	$26.37	$22.68	8,900
2018-02-27	$27.07	$27.35	$26.79	$27.35	$23.52	8,398
2018-02-26	$27.70	$28.65	$27.70	$28.50	$24.51	6,856
2018-02-23	$27.41	$27.41	$26.80	$26.80	$23.05	2,641
2018-02-22	$26.75	$26.98	$26.59	$26.97	$23.19	4,835
2018-02-21	$27.10	$27.61	$26.84	$27.61	$23.74	2,530
2018-02-20	$27.39	$27.68	$27.12	$27.52	$23.67	8,989
2018-02-16	$27.48	$27.78	$27.09	$27.40	$23.56	3,103
2018-02-15	$27.49	$27.58	$26.99	$26.99	$23.21	5,613
2018-02-14	$26.05	$26.50	$25.77	$26.50	$22.79	6,977
2018-02-13	$25.36	$25.77	$25.36	$25.55	$21.97	7,703
2018-02-12	$25.71	$25.71	$25.20	$25.38	$21.83	3,992
2018-02-09	$25.00	$25.00	$23.80	$24.74	$21.28	12,083
2018-02-08	$25.51	$25.88	$24.47	$24.47	$21.04	10,677
2018-02-07	$26.34	$26.34	$25.78	$25.78	$22.17	12,033
2018-02-06	$26.63	$27.80	$26.07	$27.80	$23.91	12,370
2018-02-05	$28.07	$28.07	$26.56	$27.22	$23.41	11,148
2018-02-02	$28.71	$28.71	$27.68	$27.92	$24.01	4,345
2018-02-01	$27.75	$27.75	$27.35	$27.75	$23.86	5,138
2018-01-31	$27.77	$27.82	$27.32	$27.40	$23.56	13,993
2018-01-30	$27.58	$27.58	$27.16	$27.46	$23.62	8,715
2018-01-29	$28.00	$28.00	$27.46	$27.47	$23.62	28,307
2018-01-26	$27.94	$28.45	$27.77	$28.31	$24.35	9,956
2018-01-25	$26.99	$27.25	$26.78	$27.15	$23.35	5,479
2018-01-24	$26.45	$26.67	$26.19	$26.49	$22.78	4,998
2018-01-23	$26.30	$26.68	$26.07	$26.55	$22.83	7,999
2018-01-22	$26.08	$26.65	$26.08	$26.65	$22.92	7,124
2018-01-19	$26.40	$27.03	$26.40	$26.81	$23.06	3,219
2018-01-18	$25.88	$26.03	$25.66	$25.66	$22.07	4,115
2018-01-17	$25.80	$25.96	$25.73	$25.96	$22.33	1,919
2018-01-16	$26.04	$26.11	$25.43	$25.43	$21.87	8,381
2018-01-12	$25.20	$25.90	$25.20	$25.90	$22.27	7,002
2018-01-11	$26.15	$26.15	$25.40	$26.10	$22.45	213,196
2018-01-10	$26.75	$27.54	$26.75	$27.09	$23.30	8,224
2018-01-09	$25.87	$26.40	$25.80	$26.03	$22.39	5,485
2018-01-08	$27.17	$27.17	$26.78	$27.13	$23.33	17,005
2018-01-05	$26.09	$27.00	$26.09	$26.70	$22.96	20,345
2018-01-04	$25.16	$25.76	$24.94	$25.69	$22.09	43,558
2018-01-03	$24.84	$25.39	$24.82	$25.39	$21.84	5,982
2018-01-02	$25.01	$25.37	$25.01	$25.26	$21.72	2,024
2017-12-29	$23.37	$23.70	$23.37	$23.50	$20.21	4,374
2017-12-28	$23.50	$23.56	$23.13	$23.42	$20.14	1,783
2017-12-27	$23.32	$23.32	$22.78	$23.06	$19.83	1,913
2017-12-26	$22.68	$23.31	$22.68	$23.18	$19.93	3,364
2017-12-22	$22.58	$23.26	$22.58	$23.17	$19.93	5,854
2017-12-21	$22.84	$23.29	$22.84	$23.09	$19.86	4,250
2017-12-20	$22.55	$22.55	$21.96	$22.13	$19.03	8,855
2017-12-19	$22.93	$22.93	$22.28	$22.65	$19.48	5,146
2017-12-18	$22.78	$22.78	$22.25	$22.63	$19.46	16,070
2017-12-15	$21.97	$22.35	$21.97	$21.98	$18.90	4,050
2017-12-14	$23.15	$23.15	$22.55	$23.12	$19.88	8,625
2017-12-13	$23.32	$23.42	$23.26	$23.42	$20.14	2,785
2017-12-12	$23.50	$23.67	$23.39	$23.67	$20.36	10,736
2017-12-11	$23.75	$24.28	$23.75	$24.10	$20.73	10,773
2017-12-08	$23.30	$23.56	$23.16	$23.46	$20.18	5,595
2017-12-07	$22.76	$22.76	$22.57	$22.71	$19.53	2,196
2017-12-06	$23.16	$23.22	$22.68	$22.68	$19.50	2,420
2017-12-05	$24.67	$24.67	$24.23	$24.55	$21.11	4,183
2017-12-04	$24.44	$24.44	$24.03	$24.11	$20.73	4,057
2017-12-01	$24.20	$24.20	$23.60	$23.61	$20.30	6,280
2017-11-30	$24.14	$24.52	$23.76	$24.50	$21.07	33,983
2017-11-29	$24.81	$24.81	$24.80	$24.80	$21.33	1,210
2017-11-28	$23.52	$23.72	$23.12	$23.72	$20.40	917
2017-11-27	$22.62	$22.62	$22.60	$22.60	$19.44	1,885
2017-11-24	$23.56	$23.56	$23.17	$23.56	$20.26	3,448
2017-11-22	$23.34	$23.34	$22.82	$22.82	$19.63	1,943
2017-11-21	$22.76	$23.03	$22.76	$22.98	$19.76	2,742
2017-11-20	$22.82	$22.82	$22.22	$22.51	$19.36	3,259
2017-11-17	$22.46	$22.62	$22.46	$22.62	$19.45	1,140
2017-11-16	$21.24	$21.70	$21.24	$21.66	$18.63	6,046
2017-11-15	$20.98	$21.20	$20.92	$21.10	$18.15	4,758
2017-11-14	$21.81	$21.81	$21.41	$21.52	$18.51	10,970
2017-11-13	$20.90	$20.90	$20.84	$20.90	$17.97	1,115
2017-11-10	$20.38	$20.38	$19.93	$20.35	$17.50	2,368
2017-11-09	$20.71	$20.71	$20.10	$20.70	$17.80	3,427
2017-11-08	$20.72	$20.72	$20.10	$20.60	$17.72	2,361
2017-11-07	$20.83	$20.83	$20.37	$20.80	$17.89	1,574
2017-11-06	$20.73	$20.80	$20.43	$20.80	$17.89	1,890
2017-11-03	$20.52	$20.80	$20.52	$20.80	$17.89	1,535
2017-11-02	$20.83	$20.97	$20.83	$20.97	$18.03	1,190
2017-11-01	$20.61	$20.91	$20.40	$20.55	$17.67	1,664
2017-10-31	$21.27	$21.40	$21.04	$21.37	$18.38	6,793
2017-10-30	$21.00	$21.52	$21.00	$21.20	$18.23	7,464
2017-10-27	$21.60	$21.60	$21.12	$21.45	$18.45	4,806
2017-10-26	$21.65	$21.71	$21.65	$21.65	$18.62	4,019
2017-10-25	$22.35	$22.35	$21.79	$22.08	$18.99	2,756
2017-10-24	$21.64	$21.75	$21.61	$21.61	$18.58	2,535
2017-10-23	$22.37	$22.37	$22.16	$22.30	$19.18	3,501
2017-10-20	$21.95	$22.20	$21.90	$22.15	$19.05	3,062
2017-10-19	$21.28	$21.28	$20.67	$21.13	$18.17	5,732
2017-10-18	$21.01	$21.01	$20.42	$20.57	$17.69	837
2017-10-17	$19.88	$19.88	$19.88	$19.88	$17.10	695
2017-10-16	$20.07	$20.21	$20.01	$20.21	$17.38	2,077
2017-10-13	$20.10	$20.10	$19.84	$20.10	$17.29	4,781
2017-10-12	$20.05	$20.05	$19.77	$20.02	$17.22	4,314
2017-10-11	$19.34	$19.73	$19.25	$19.56	$16.82	5,901
2017-10-10	$20.04	$20.28	$20.04	$20.28	$17.44	3,369
2017-10-09	$20.58	$20.58	$20.09	$20.31	$17.47	2,288
2017-10-06	$20.02	$20.56	$20.02	$20.13	$17.31	2,595
2017-10-05	$20.46	$20.65	$20.32	$20.65	$17.76	2,968
2017-10-04	$20.48	$20.50	$20.10	$20.46	$17.60	3,758
2017-10-03	$20.92	$20.92	$20.33	$20.77	$17.86	1,452
2017-10-02	$20.04	$20.46	$19.89	$20.01	$17.21	10,121
2017-09-29	$20.24	$20.24	$20.00	$20.11	$17.29	4,739
2017-09-28	$20.35	$20.35	$19.79	$20.22	$17.39	3,107
2017-09-27	$20.42	$20.42	$19.94	$20.18	$17.35	3,249
2017-09-26	$20.62	$20.62	$20.21	$20.54	$17.66	16,631
2017-09-25	$20.56	$20.56	$20.18	$20.18	$17.35	3,924
2017-09-22	$20.80	$20.98	$20.59	$20.98	$18.04	2,779
2017-09-21	$20.41	$20.96	$20.41	$20.63	$17.74	4,367
2017-09-20	$20.28	$20.70	$20.28	$20.70	$17.80	1,166
2017-09-19	$19.43	$20.02	$19.43	$20.02	$17.22	4,921
2017-09-18	$19.77	$20.02	$19.77	$20.02	$17.22	2,343
2017-09-15	$20.47	$20.47	$20.01	$20.01	$17.21	3,178
2017-09-14	$21.30	$21.37	$21.20	$21.22	$18.25	120,503
2017-09-13	$20.31	$20.71	$20.31	$20.69	$17.79	258,163
2017-09-12	$19.88	$19.88	$19.35	$19.64	$16.89	1,748
2017-09-11	$18.94	$19.45	$18.94	$19.45	$16.73	1,640
2017-09-08	$19.42	$19.62	$19.13	$19.62	$16.87	3,325
2017-09-07	$19.24	$19.30	$18.70	$18.95	$16.30	9,136
2017-09-06	$18.70	$19.11	$18.70	$19.11	$16.43	2,416
2017-09-05	$19.11	$19.11	$18.65	$18.65	$16.04	6,354
2017-09-01	$18.89	$19.07	$18.70	$18.70	$16.08	2,978
2017-08-31	$18.73	$18.75	$18.62	$18.70	$16.08	11,826
2017-08-30	$18.86	$18.92	$18.57	$18.92	$16.27	2,198
2017-08-29	$18.80	$18.80	$18.55	$18.78	$16.15	1,037
2017-08-28	$18.90	$19.05	$18.75	$18.75	$16.12	13,858
2017-08-25	$18.92	$18.92	$18.58	$18.58	$15.98	2,331
2017-08-24	$18.47	$18.47	$18.24	$18.47	$15.88	2,285
2017-08-23	$18.35	$18.35	$18.03	$18.23	$15.68	2,683
2017-08-22	$18.09	$18.27	$18.09	$18.27	$15.71	1,655
2017-08-21	$17.97	$17.97	$17.63	$17.95	$15.44	3,157
2017-08-18	$17.87	$17.87	$17.52	$17.58	$15.12	3,324
2017-08-17	$18.11	$18.11	$17.66	$18.11	$15.57	1,644
2017-08-16	$18.16	$18.16	$17.90	$18.12	$15.58	2,456
2017-08-15	$18.01	$18.01	$17.74	$17.74	$15.26	2,975
2017-08-14	$18.40	$18.52	$18.40	$18.52	$15.93	8,811
2017-08-11	$18.40	$18.40	$18.09	$18.22	$15.67	9,318
2017-08-10	$18.28	$18.67	$18.28	$18.36	$15.79	1,145
2017-08-09	$18.54	$18.59	$18.54	$18.59	$15.99	1,189
2017-08-08	$18.34	$18.60	$18.34	$18.60	$16.00	582
2017-08-07	$18.52	$18.60	$18.40	$18.60	$16.00	3,027
2017-08-04	$17.78	$18.08	$17.75	$17.87	$15.37	239,785
2017-08-03	$18.10	$18.15	$18.00	$18.05	$15.52	250,669
2017-08-02	$18.49	$18.84	$18.29	$18.30	$15.74	258,210
2017-08-01	$18.80	$19.04	$18.49	$18.77	$16.14	579,172
2017-07-31	$18.44	$18.69	$18.19	$18.69	$16.07	2,303
2017-07-28	$18.38	$18.62	$18.17	$18.50	$15.91	1,704
2017-07-27	$18.55	$18.77	$18.31	$18.44	$15.86	3,047
2017-07-26	$18.31	$18.31	$17.90	$18.05	$15.52	62,407
2017-07-25	$18.41	$18.41	$18.37	$18.37	$15.80	4,654
2017-07-24	$18.35	$18.52	$18.22	$18.52	$15.93	7,161
2017-07-21	$18.88	$18.93	$18.50	$18.75	$16.12	1,821
2017-07-20	$18.89	$18.89	$18.40	$18.69	$16.07	4,879
2017-07-19	$18.97	$19.00	$18.52	$18.62	$16.01	3,567
2017-07-18	$18.26	$18.31	$17.81	$18.00	$15.48	3,294
2017-07-17	$17.96	$17.96	$17.77	$17.96	$15.45	5,129
2017-07-14	$18.29	$18.29	$17.88	$18.26	$15.70	8,236
2017-07-13	$17.89	$17.91	$17.68	$17.68	$15.20	1,350
2017-07-12	$17.63	$17.78	$17.26	$17.78	$15.29	14,023
2017-07-11	$17.44	$17.61	$17.35	$17.35	$14.92	1,058
2017-07-10	$17.58	$17.81	$17.34	$17.34	$14.91	2,008
2017-07-07	$17.43	$17.93	$17.43	$17.47	$15.02	4,467
2017-07-06	$17.49	$17.49	$17.34	$17.40	$14.96	5,662
2017-07-05	$17.53	$17.70	$17.50	$17.63	$15.16	1,538
2017-07-03	$17.72	$17.72	$17.59	$17.70	$15.22	2,046
2017-06-30	$17.61	$17.61	$17.36	$17.51	$15.06	4,507
2017-06-29	$16.89	$17.42	$16.89	$16.96	$14.59	5,472
2017-06-28	$17.11	$17.11	$16.81	$16.86	$14.18	13,224
2017-06-27	$16.75	$16.77	$16.56	$16.74	$14.08	5,653
2017-06-26	$16.88	$16.88	$16.60	$16.62	$13.98	2,777
2017-06-23	$16.12	$16.30	$16.09	$16.30	$13.71	5,315
2017-06-22	$16.13	$16.20	$16.12	$16.12	$13.56	6,227
2017-06-21	$15.91	$16.24	$15.91	$16.00	$13.46	3,745
2017-06-20	$16.40	$16.40	$16.06	$16.06	$13.51	2,142
2017-06-19	$16.34	$16.53	$16.34	$16.52	$13.90	26,820
2017-06-16	$16.08	$16.22	$16.08	$16.22	$13.64	3,143
2017-06-15	$16.68	$16.68	$16.46	$16.65	$14.01	3,360
2017-06-14	$16.67	$16.82	$16.67	$16.69	$14.03	4,741
2017-06-13	$16.95	$16.95	$16.82	$16.90	$14.22	4,189
2017-06-12	$16.76	$16.93	$16.75	$16.80	$14.13	8,780
2017-06-09	$16.72	$17.14	$16.72	$17.09	$14.38	4,592
2017-06-08	$17.11	$17.25	$17.00	$17.15	$14.43	8,356
2017-06-07	$17.01	$17.15	$16.95	$16.95	$14.26	22,225
2017-06-06	$16.29	$16.53	$16.24	$16.35	$13.75	8,464
2017-06-05	$16.15	$16.35	$16.00	$16.20	$13.63	19,851
2017-06-02	$16.16	$16.22	$16.15	$16.16	$13.59	10,569
2017-06-01	$16.36	$16.42	$16.20	$16.28	$13.69	5,226
2017-05-31	$16.55	$16.55	$16.36	$16.42	$13.57	5,826
2017-05-30	$16.36	$16.36	$16.30	$16.31	$13.48	9,937
2017-05-26	$16.13	$16.57	$16.13	$16.46	$13.60	17,412
2017-05-25	$16.45	$16.60	$16.38	$16.42	$13.57	4,446
2017-05-24	$16.09	$16.42	$16.05	$16.21	$13.40	13,018
2017-05-23	$16.55	$16.76	$16.55	$16.61	$13.73	8,096
2017-05-22	$16.71	$16.71	$16.51	$16.51	$13.65	3,589
2017-05-19	$16.41	$16.51	$16.36	$16.44	$13.59	5,407
2017-05-18	$16.37	$16.45	$16.36	$16.40	$13.56	2,392
2017-05-17	$16.40	$16.40	$16.27	$16.28	$13.46	7,379
2017-05-16	$16.50	$16.50	$16.40	$16.41	$13.56	1,095
2017-05-15	$16.41	$16.63	$16.41	$16.57	$13.70	17,615
2017-05-12	$15.87	$16.06	$15.87	$15.90	$13.14	71,039
2017-05-11	$16.09	$16.09	$15.83	$15.86	$13.11	30,125
2017-05-10	$16.22	$16.22	$16.02	$16.05	$13.27	74,455
2017-05-09	$16.45	$16.47	$16.37	$16.39	$13.55	89,918
2017-05-08	$16.31	$16.31	$16.20	$16.21	$13.40	3,808
2017-05-05	$16.27	$16.43	$16.27	$16.31	$13.48	6,187
2017-05-04	$16.54	$16.59	$16.54	$16.56	$13.69	6,802
2017-05-03	$17.41	$17.41	$17.35	$17.40	$14.38	4,045
2017-05-02	$17.50	$17.50	$17.29	$17.50	$14.46	4,912
2017-05-01	$17.55	$17.63	$17.53	$17.63	$14.57	1,515
2017-04-28	$17.52	$17.53	$17.43	$17.53	$14.49	7,021
2017-04-27	$17.09	$17.09	$16.98	$17.07	$14.11	4,612
2017-04-26	$17.79	$17.92	$17.48	$17.85	$14.75	4,318
2017-04-25	$17.79	$17.79	$17.34	$17.57	$14.52	9,461
2017-04-24	$17.73	$17.73	$17.57	$17.72	$14.65	7,115
2017-04-21	$17.55	$17.87	$17.55	$17.87	$14.77	2,688
2017-04-20	$17.61	$17.71	$17.54	$17.71	$14.64	3,388
2017-04-19	$17.56	$17.67	$17.56	$17.56	$14.51	8,875
2017-04-18	$17.76	$17.76	$17.59	$17.72	$14.65	3,871
2017-04-17	$18.22	$18.23	$18.07	$18.23	$15.07	3,118
2017-04-13	$18.18	$18.23	$18.17	$18.21	$15.05	863
2017-04-12	$17.81	$18.13	$17.81	$18.13	$14.99	36,327
2017-04-11	$17.92	$18.08	$17.75	$18.08	$14.94	51,218
2017-04-10	$17.93	$17.93	$17.86	$17.93	$14.82	34,844
2017-04-07	$17.89	$17.94	$17.85	$17.88	$14.78	2,450
2017-04-06	$18.03	$18.10	$17.87	$18.10	$14.96	10,270
2017-04-05	$18.13	$18.13	$17.86	$18.00	$14.88	7,203
2017-04-04	$17.72	$17.72	$17.34	$17.45	$14.42	12,341
2017-04-03	$17.45	$17.50	$17.21	$17.25	$14.26	11,064
2017-03-31	$17.15	$17.16	$17.01	$17.02	$14.07	892
2017-03-30	$17.02	$17.37	$17.02	$17.25	$14.26	2,627
2017-03-29	$17.60	$17.60	$17.34	$17.34	$14.33	5,147
2017-03-28	$17.10	$17.36	$17.05	$17.36	$14.35	3,002
2017-03-27	$17.47	$17.47	$17.05	$17.26	$14.27	4,804
2017-03-24	$17.54	$17.97	$17.54	$17.97	$14.85	6,829
2017-03-23	$17.95	$18.30	$17.90	$18.30	$15.13	9,717
2017-03-22	$17.37	$17.81	$17.37	$17.81	$14.72	14,152
2017-03-21	$17.93	$18.00	$17.58	$17.68	$14.61	5,084
2017-03-20	$17.95	$18.18	$17.95	$17.95	$14.84	4,660
2017-03-17	$18.09	$18.34	$18.00	$18.34	$15.16	3,958
2017-03-16	$18.34	$18.39	$17.97	$18.22	$15.06	5,464
2017-03-15	$18.03	$18.30	$17.69	$18.30	$15.13	7,558
2017-03-14	$17.54	$17.70	$17.46	$17.60	$14.55	2,618
2017-03-13	$16.93	$17.37	$16.88	$17.32	$14.32	7,980
2017-03-10	$16.73	$17.02	$16.44	$16.73	$13.83	3,955
2017-03-09	$16.34	$16.65	$16.34	$16.60	$13.72	8,362
2017-03-08	$17.15	$17.37	$17.15	$17.37	$14.36	9,479
2017-03-07	$16.93	$17.10	$16.93	$17.05	$14.09	3,225
2017-03-06	$16.80	$16.93	$16.80	$16.93	$13.99	11,875
2017-03-03	$16.89	$17.05	$16.68	$16.73	$13.83	2,849
2017-03-02	$17.20	$17.20	$17.01	$17.01	$14.06	9,614
2017-03-01	$17.27	$17.68	$17.27	$17.27	$14.27	9,046
2017-02-28	$17.06	$17.66	$17.06	$17.20	$14.22	21,511
2017-02-27	$17.23	$17.28	$17.05	$17.28	$14.28	5,079
2017-02-24	$17.14	$17.32	$17.08	$17.25	$14.26	5,935
2017-02-23	$17.46	$17.80	$17.46	$17.80	$14.71	5,217
2017-02-22	$17.61	$17.87	$17.47	$17.70	$14.63	10,040
2017-02-21	$17.02	$17.51	$17.02	$17.51	$14.47	4,277
2017-02-17	$16.87	$16.87	$16.58	$16.82	$13.90	19,032
2017-02-16	$17.13	$17.13	$16.70	$17.09	$14.13	4,003
2017-02-15	$17.02	$17.39	$17.02	$17.08	$14.12	5,263
2017-02-14	$17.25	$17.43	$17.20	$17.20	$14.22	13,040
2017-02-13	$17.08	$17.48	$17.08	$17.17	$14.19	13,635
2017-02-10	$17.28	$17.43	$17.20	$17.41	$14.39	4,687
2017-02-09	$17.30	$17.43	$17.30	$17.39	$14.37	7,013
2017-02-08	$16.45	$16.50	$16.23	$16.45	$13.60	17,308
2017-02-07	$15.93	$16.37	$15.93	$16.05	$13.27	12,448
2017-02-06	$15.79	$16.51	$15.79	$15.81	$13.07	5,613
2017-02-03	$16.21	$16.73	$16.21	$16.45	$13.60	6,863
2017-02-02	$16.58	$16.62	$16.18	$16.62	$13.74	8,246
2017-02-01	$16.69	$16.69	$16.41	$16.65	$13.76	31,254
2017-01-31	$16.13	$16.24	$15.92	$16.24	$13.43	3,550
2017-01-30	$15.85	$16.15	$15.76	$16.00	$13.22	5,732
2017-01-27	$16.39	$16.39	$16.10	$16.19	$13.38	4,049
2017-01-26	$16.09	$16.41	$16.09	$16.15	$13.35	3,915
2017-01-25	$16.66	$16.71	$16.21	$16.63	$13.74	37,010
2017-01-24	$16.87	$16.92	$16.36	$16.69	$13.79	12,829
2017-01-23	$15.71	$16.24	$15.67	$16.00	$13.22	29,084
2017-01-20	$15.80	$15.80	$15.54	$15.62	$12.91	93,789
2017-01-19	$14.85	$15.99	$14.85	$15.56	$12.86	51,249
2017-01-18	$15.00	$15.23	$14.87	$15.05	$12.44	2,804
2017-01-17	$15.00	$15.00	$14.70	$14.70	$12.15	6,729
2017-01-13	$14.65	$14.83	$14.45	$14.83	$12.26	4,954
2017-01-12	$14.60	$14.60	$14.32	$14.32	$11.84	7,740
2017-01-11	$14.25	$14.73	$14.25	$14.25	$11.78	3,688
2017-01-10	$13.93	$14.42	$13.93	$14.42	$11.92	3,846
2017-01-09	$14.17	$14.22	$13.74	$13.87	$11.46	3,032
2017-01-06	$13.76	$14.20	$13.71	$13.95	$11.53	4,849
2017-01-05	$13.75	$14.00	$13.75	$14.00	$11.57	10,569
2017-01-04	$13.47	$13.68	$13.29	$13.60	$11.24	1,821
2017-01-03	$13.71	$13.92	$13.50	$13.71	$11.33	11,523
2016-12-30	$13.25	$14.01	$13.25	$14.01	$11.58	5,294
2016-12-29	$13.12	$13.40	$13.08	$13.24	$10.94	9,806
2016-12-28	$13.41	$13.42	$13.13	$13.19	$10.90	4,533
2016-12-27	$13.25	$13.66	$13.25	$13.52	$11.17	9,410
2016-12-23	$13.47	$13.69	$13.25	$13.69	$11.32	4,094
2016-12-22	$13.42	$13.70	$13.42	$13.70	$11.32	2,535
2016-12-21	$13.41	$13.85	$13.41	$13.83	$11.43	5,097
2016-12-20	$13.41	$13.81	$13.41	$13.51	$11.17	5,068
2016-12-19	$13.78	$14.05	$13.78	$14.02	$11.59	6,699
2016-12-16	$14.00	$14.24	$13.97	$14.16	$11.70	4,786
2016-12-15	$13.72	$13.88	$13.72	$13.88	$11.47	2,938
2016-12-14	$14.73	$14.73	$14.29	$14.33	$11.84	75,168
2016-12-13	$14.63	$14.70	$14.42	$14.63	$12.09	17,401
2016-12-12	$14.24	$14.61	$14.24	$14.30	$11.82	4,823
2016-12-09	$14.50	$14.90	$14.45	$14.87	$12.29	1,761
2016-12-08	$14.44	$14.73	$14.44	$14.70	$12.15	5,794
2016-12-07	$14.23	$14.61	$14.23	$14.26	$11.79	1,406
2016-12-06	$14.19	$14.44	$14.19	$14.35	$11.86	6,315
2016-12-05	$14.40	$14.45	$14.23	$14.34	$11.85	4,985
2016-12-02	$14.39	$14.69	$14.36	$14.53	$12.01	3,056
2016-12-01	$14.27	$14.49	$14.27	$14.39	$11.90	1,299
2016-11-30	$14.47	$14.70	$14.46	$14.55	$12.03	11,403
2016-11-29	$14.66	$14.87	$14.44	$14.55	$12.03	3,815
2016-11-28	$14.54	$14.73	$14.54	$14.62	$12.08	3,403
2016-11-25	$14.75	$14.80	$14.57	$14.61	$12.08	3,823
2016-11-23	$13.79	$14.08	$13.79	$14.08	$11.64	7,543
2016-11-22	$13.99	$14.30	$13.99	$14.11	$11.66	5,596
2016-11-21	$14.04	$14.43	$14.04	$14.43	$11.93	2,044
2016-11-18	$14.08	$14.37	$14.08	$14.37	$11.88	2,117
2016-11-17	$13.91	$14.34	$13.91	$14.24	$11.77	4,143
2016-11-16	$14.31	$14.31	$14.12	$14.16	$11.70	90,033
2016-11-15	$14.36	$14.79	$14.36	$14.52	$12.00	4,039
2016-11-14	$14.75	$14.91	$14.59	$14.67	$12.13	3,271
2016-11-11	$14.73	$14.87	$14.67	$14.67	$12.13	4,436
2016-11-10	$14.44	$14.55	$14.44	$14.55	$12.03	3,030
2016-11-09	$14.14	$14.53	$14.14	$14.48	$11.97	6,315
2016-11-08	$14.83	$14.93	$14.72	$14.72	$12.17	1,471
2016-11-07	$14.55	$14.89	$14.55	$14.65	$12.11	4,138
2016-11-04	$14.01	$14.13	$13.99	$14.13	$11.67	2,876
2016-11-03	$14.11	$14.11	$13.87	$13.96	$11.54	4,601
2016-11-02	$13.92	$13.97	$13.78	$13.83	$11.43	3,880
2016-11-01	$14.05	$14.10	$13.96	$14.07	$11.63	4,986
2016-10-31	$13.67	$13.90	$13.67	$13.81	$11.41	6,051
2016-10-28	$13.75	$14.11	$13.68	$14.11	$11.66	2,325
2016-10-27	$13.98	$14.20	$13.95	$14.05	$11.61	2,210
2016-10-26	$13.93	$14.14	$13.91	$13.98	$11.56	2,904
2016-10-25	$14.02	$14.20	$14.02	$14.04	$11.60	2,194
2016-10-24	$13.86	$14.07	$13.86	$14.07	$11.63	1,122
2016-10-21	$13.62	$13.62	$13.42	$13.45	$11.12	1,264
2016-10-20	$13.44	$13.50	$13.37	$13.38	$11.06	4,975
2016-10-19	$13.39	$13.50	$13.27	$13.50	$11.16	5,191
2016-10-18	$13.48	$13.57	$13.45	$13.53	$11.18	7,421
2016-10-17	$13.07	$13.24	$13.07	$13.12	$10.84	3,278
2016-10-14	$13.19	$13.23	$13.13	$13.23	$10.94	6,415
2016-10-13	$13.23	$13.26	$13.07	$13.20	$10.91	2,453
2016-10-12	$13.30	$13.31	$13.26	$13.27	$10.97	1,770
2016-10-11	$14.01	$14.01	$13.71	$13.95	$11.53	9,906
2016-10-10	$14.40	$14.42	$14.28	$14.36	$11.87	1,302
2016-10-07	$14.39	$14.40	$14.28	$14.29	$11.81	6,768
2016-10-06	$14.81	$14.81	$14.75	$14.75	$12.19	1,345
2016-10-05	$14.46	$14.52	$14.36	$14.51	$11.99	3,901
2016-10-04	$14.29	$14.35	$14.25	$14.32	$11.84	5,428
2016-10-03	$13.80	$13.81	$13.80	$13.81	$11.42	2,408
2016-09-30	$13.87	$13.87	$13.64	$13.70	$11.32	2,644
2016-09-29	$13.54	$13.70	$13.54	$13.67	$11.30	3,652
2016-09-28	$13.53	$13.74	$13.53	$13.65	$11.28	6,693
2016-09-27	$13.81	$13.82	$13.67	$13.77	$11.38	2,903
2016-09-26	$13.65	$13.84	$13.63	$13.82	$11.42	7,731
2016-09-23	$13.77	$13.93	$13.73	$13.93	$11.51	1,127
2016-09-22	$13.78	$14.06	$13.78	$13.99	$11.56	9,228
2016-09-21	$13.90	$13.97	$13.69	$13.97	$11.55	4,064
2016-09-20	$14.00	$14.11	$13.87	$13.94	$11.52	13,492
2016-09-19	$13.96	$13.96	$13.96	$13.96	$11.54	514
2016-09-16	$13.93	$13.99	$13.86	$13.89	$11.48	1,104
2016-09-15	$14.00	$14.04	$13.86	$14.03	$11.60	3,398
2016-09-14	$13.63	$13.64	$13.45	$13.53	$11.18	5,702
2016-09-13	$13.89	$13.97	$13.80	$13.91	$11.50	11,048
2016-09-12	$13.68	$14.07	$13.68	$13.94	$11.52	1,168
2016-09-09	$14.13	$14.18	$14.02	$14.14	$11.69	3,724
2016-09-08	$14.75	$14.75	$14.60	$14.66	$12.11	6,163
2016-09-07	$14.74	$14.85	$14.74	$14.85	$12.27	5,293
2016-09-06	$14.60	$14.74	$14.60	$14.74	$12.18	5,084
2016-09-02	$14.18	$14.18	$14.04	$14.10	$11.65	2,888
2016-09-01	$14.11	$14.11	$13.88	$13.97	$11.55	4,148
2016-08-31	$14.09	$14.09	$13.96	$13.96	$11.54	3,546
2016-08-30	$14.32	$14.32	$14.08	$14.24	$11.77	20,246
2016-08-29	$14.13	$14.23	$14.13	$14.18	$11.72	2,866
2016-08-26	$14.54	$14.54	$14.21	$14.29	$11.81	12,564
2016-08-25	$13.95	$14.02	$13.87	$13.94	$11.52	4,242
2016-08-24	$14.08	$14.20	$14.08	$14.10	$11.66	3,585
2016-08-23	$14.20	$14.20	$14.02	$14.02	$11.59	4,867
2016-08-22	$13.59	$13.59	$13.05	$13.05	$10.79	3,824
2016-08-19	$13.21	$13.44	$13.21	$13.44	$11.11	4,321
2016-08-18	$13.78	$13.78	$13.61	$13.69	$11.32	3,355
2016-08-17	$13.88	$13.94	$13.76	$13.78	$11.39	2,461
2016-08-16	$14.03	$14.03	$13.83	$13.86	$11.46	5,209
2016-08-15	$14.35	$14.46	$14.35	$14.43	$11.93	52,803
2016-08-12	$14.13	$14.13	$13.93	$13.96	$11.54	335,257
2016-08-11	$14.15	$14.15	$13.94	$14.03	$11.60	1,868
2016-08-10	$14.18	$14.18	$13.97	$13.97	$11.55	8,476
2016-08-09	$13.92	$14.23	$13.92	$14.18	$11.72	6,686
2016-08-08	$13.97	$14.26	$13.97	$14.26	$11.79	2,583
2016-08-05	$13.79	$13.79	$13.68	$13.68	$11.31	2,199
2016-08-04	$13.22	$13.57	$13.22	$13.57	$11.22	661
2016-08-03	$13.19	$13.41	$13.19	$13.41	$11.08	1,406
2016-08-02	$12.89	$13.12	$12.89	$13.12	$10.84	1,590
2016-08-01	$13.27	$13.27	$13.00	$13.23	$10.94	2,434
2016-07-29	$13.12	$13.14	$12.96	$13.14	$10.86	2,331
2016-07-28	$13.27	$13.39	$13.10	$13.16	$10.87	3,568
2016-07-27	$13.41	$13.41	$13.11	$13.11	$10.84	62,079
2016-07-26	$13.45	$13.73	$13.45	$13.60	$11.24	10,630
2016-07-25	$13.25	$13.39	$13.25	$13.36	$11.04	1,906
2016-07-22	$13.11	$13.11	$12.85	$12.86	$10.63	1,789
2016-07-21	$13.08	$13.08	$12.91	$13.05	$10.79	4,401
2016-07-20	$12.51	$12.63	$12.47	$12.49	$10.32	10,928
2016-07-19	$12.67	$12.67	$12.34	$12.57	$10.39	3,601
2016-07-18	$12.57	$12.87	$12.57	$12.78	$10.56	2,836
2016-07-15	$12.75	$13.05	$12.75	$12.90	$10.66	6,778
2016-07-14	$12.87	$13.04	$12.87	$12.93	$10.69	111,906
2016-07-13	$12.74	$12.83	$12.71	$12.76	$10.55	6,914
2016-07-12	$12.93	$13.08	$12.82	$12.82	$10.60	1,436
2016-07-11	$12.17	$12.18	$12.06	$12.18	$10.07	685
2016-07-08	$12.01	$12.16	$11.94	$12.16	$10.05	7,705
2016-07-07	$11.90	$11.90	$11.72	$11.72	$9.69	508
2016-07-06	$11.73	$11.87	$11.65	$11.87	$9.81	1,999
2016-07-05	$11.61	$11.81	$11.61	$11.72	$9.69	1,569
2016-07-01	$12.14	$12.14	$12.04	$12.04	$9.95	2,795
2016-06-30	$11.87	$12.09	$11.87	$11.95	$9.61	3,735
2016-06-29	$11.66	$11.81	$11.66	$11.66	$9.37	7,525
2016-06-28	$11.22	$11.34	$11.14	$11.24	$9.03	10,583
2016-06-27	$11.10	$11.17	$11.00	$11.01	$8.85	6,144
2016-06-24	$11.40	$11.40	$11.28	$11.37	$9.14	7,328
2016-06-23	$11.60	$11.69	$11.60	$11.69	$9.40	1,714
2016-06-22	$11.52	$11.52	$11.52	$11.52	$9.26	830
2016-06-21	$11.52	$11.58	$11.50	$11.58	$9.31	813
2016-06-20	$11.85	$11.85	$11.52	$11.66	$9.37	2,484
2016-06-17	$11.28	$11.42	$11.26	$11.28	$9.07	4,789
2016-06-16	$11.10	$11.40	$11.10	$11.40	$9.16	4,090
2016-06-15	$11.09	$11.29	$11.09	$11.09	$8.91	4,832
2016-06-14	$11.13	$11.14	$10.96	$11.08	$8.91	2,740
2016-06-13	$11.35	$11.63	$11.35	$11.48	$9.23	129,165
2016-06-10	$11.94	$11.94	$11.80	$11.90	$9.57	1,213,951
2016-06-09	$12.00	$12.05	$11.99	$12.05	$9.69	2,495
2016-06-08	$12.15	$12.15	$12.00	$12.13	$9.75	1,282,562
2016-06-07	$12.07	$12.07	$12.01	$12.01	$9.65	14,659
2016-06-06	$11.98	$12.17	$11.98	$12.17	$9.78	1,111
2016-06-03	$11.73	$11.81	$11.68	$11.81	$9.49	1,797
2016-06-02	$11.58	$11.68	$11.55	$11.68	$9.39	3,596
2016-06-01	$11.90	$11.99	$11.80	$11.96	$9.41	3,177
2016-05-31	$12.12	$12.18	$12.12	$12.12	$9.53	3,265
2016-05-27	$12.17	$12.23	$12.03	$12.03	$9.46	7,430
2016-05-26	$12.17	$12.17	$11.97	$12.16	$9.56	3,409
2016-05-25	$12.20	$12.20	$12.20	$12.20	$9.59	1,835
2016-05-24	$11.89	$11.99	$11.89	$11.99	$9.43	1,958
2016-05-23	$11.43	$11.75	$11.43	$11.75	$9.24	32,979
2016-05-20	$11.85	$11.92	$11.85	$11.92	$9.37	4,032
2016-05-19	$11.43	$11.55	$11.37	$11.55	$9.08	1,974
2016-05-18	$11.63	$11.63	$11.63	$11.63	$9.15	250
2016-05-17	$11.81	$11.81	$11.70	$11.75	$9.24	64,005
2016-05-16	$11.69	$11.82	$11.58	$11.82	$9.30	3,569
2016-05-13	$11.74	$11.74	$11.51	$11.51	$9.05	3,097
2016-05-12	$11.98	$11.98	$11.95	$11.95	$9.40	556
2016-05-11	$11.80	$11.80	$11.75	$11.75	$9.24	3,748
2016-05-10	$11.58	$11.63	$11.56	$11.63	$9.14	3,854
2016-05-09	$11.60	$11.68	$11.46	$11.48	$9.03	1,292
2016-05-06	$11.91	$12.21	$11.91	$12.21	$9.60	437
2016-05-05	$12.18	$12.37	$12.18	$12.37	$9.73	884
2016-05-04	$12.35	$12.44	$12.32	$12.32	$9.69	2,833
2016-05-03	$12.88	$12.88	$12.76	$12.76	$10.04	2,005
2016-05-02	$13.06	$13.06	$13.06	$13.06	$10.27	935
2016-04-29	$12.88	$12.88	$12.88	$12.88	$10.13	334
2016-04-28	$12.88	$12.88	$12.88	$12.88	$10.13	4,411
2016-04-27	$12.76	$12.90	$12.76	$12.90	$10.14	4,551
2016-04-26	$12.98	$13.27	$12.97	$13.06	$10.27	64,968
2016-04-25	$13.25	$13.25	$13.04	$13.10	$10.31	26,796
2016-04-22	$13.35	$13.40	$13.35	$13.40	$10.54	3,145
2016-04-21	$13.72	$13.84	$13.72	$13.75	$10.81	13,288
2016-04-20	$13.94	$14.19	$13.91	$14.19	$11.16	1,509
2016-04-19	$14.03	$14.03	$14.03	$14.03	$11.03	40
2016-04-18	$14.25	$14.25	$14.03	$14.03	$11.03	1,439
2016-04-15	$13.90	$13.90	$13.90	$13.90	$10.93	397
2016-04-14	$14.57	$14.57	$14.31	$14.31	$11.25	2,298
2016-04-13	$14.53	$14.53	$14.41	$14.51	$11.41	1,807
2016-04-12	$13.80	$13.92	$13.80	$13.92	$10.95	3,271
2016-04-11	$13.30	$13.30	$13.30	$13.30	$10.46	32
2016-04-08	$13.16	$13.30	$13.16	$13.30	$10.46	416
2016-04-07	$13.13	$13.13	$13.12	$13.13	$10.33	530
2016-04-06	$13.33	$13.45	$13.33	$13.43	$10.56	117,762
2016-04-05	$13.03	$13.03	$13.03	$13.03	$10.25	467
2016-04-04	$13.40	$13.40	$13.40	$13.40	$10.54	38
2016-04-01	$13.28	$13.40	$13.28	$13.40	$10.54	1,762
2016-03-31	$13.31	$13.43	$13.28	$13.28	$10.44	3,220
2016-03-30	$12.88	$13.04	$12.88	$13.04	$10.25	3,721
2016-03-29	$12.27	$12.30	$12.27	$12.30	$9.67	1,977
2016-03-28	$12.15	$12.32	$12.07	$12.32	$9.69	1,700
2016-03-24	$12.29	$12.29	$12.09	$12.13	$9.54	4,504
2016-03-23	$12.91	$12.91	$12.54	$12.58	$9.89	822
2016-03-22	$12.23	$12.38	$12.23	$12.38	$9.74	538
2016-03-21	$12.64	$12.64	$12.43	$12.43	$9.77	1,268
2016-03-18	$12.76	$12.78	$12.69	$12.78	$10.05	1,416
2016-03-17	$12.16	$12.39	$12.16	$12.30	$9.67	1,881
2016-03-16	$11.99	$12.30	$11.99	$12.27	$9.65	1,120
2016-03-15	$11.98	$11.98	$11.88	$11.89	$9.35	6,611
2016-03-14	$12.25	$12.25	$12.25	$12.25	$9.63	810
2016-03-11	$11.62	$11.89	$11.62	$11.89	$9.35	3,239
2016-03-10	$11.32	$11.32	$11.19	$11.19	$8.80	649
2016-03-09	$11.60	$11.65	$11.57	$11.65	$9.16	756
2016-03-08	$11.73	$11.78	$11.73	$11.76	$9.25	3,052
2016-03-07	$11.73	$12.00	$11.73	$12.00	$9.44	682
2016-03-04	$12.48	$12.51	$12.48	$12.51	$9.84	592
2016-03-03	$11.52	$11.65	$11.50	$11.57	$9.10	2,180
2016-03-02	$11.65	$11.81	$11.50	$11.73	$9.22	3,165
2016-03-01	$10.69	$10.85	$10.69	$10.84	$8.52	4,431
2016-02-29	$10.12	$10.12	$9.96	$9.96	$7.83	3,289
2016-02-26	$9.94	$9.96	$9.89	$9.92	$7.80	11,730
2016-02-25	$9.89	$9.92	$9.78	$9.84	$7.74	16,170
2016-02-24	$10.21	$10.40	$10.21	$10.40	$8.18	4,941
2016-02-23	$10.25	$10.27	$10.17	$10.27	$8.08	6,252
2016-02-22	$10.76	$10.82	$10.71	$10.81	$8.50	7,608
2016-02-19	$10.75	$10.87	$10.72	$10.74	$8.45	11,813
2016-02-18	$10.22	$10.40	$10.22	$10.38	$8.16	16,093
2016-02-17	$9.94	$10.10	$9.94	$10.03	$7.89	23,526
2016-02-16	$9.20	$9.31	$9.17	$9.20	$7.23	17,985
2016-02-12	$9.02	$9.20	$9.02	$9.09	$7.15	61,854
2016-02-11	$9.01	$9.01	$8.81	$8.91	$7.01	12,252
2016-02-10	$9.00	$9.15	$8.97	$9.02	$7.09	9,518
2016-02-09	$8.95	$8.97	$8.82	$8.85	$6.96	30,642
2016-02-08	$9.21	$9.21	$8.92	$9.02	$7.09	10,698
2016-02-05	$9.32	$9.33	$9.21	$9.26	$7.28	11,206
2016-02-04	$9.31	$9.47	$9.31	$9.38	$7.38	310,170
2016-02-03	$9.34	$9.44	$9.25	$9.36	$7.36	246,928
2016-02-02	$9.60	$9.74	$9.55	$9.64	$7.58	186,214
2016-02-01	$9.74	$9.80	$9.67	$9.76	$7.68	197,680
2016-01-29	$9.74	$9.76	$9.61	$9.71	$7.64	207,428
2016-01-28	$9.61	$9.70	$9.61	$9.61	$7.56	36,782
2016-01-27	$9.64	$9.76	$9.59	$9.70	$7.63	20,928
2016-01-26	$10.07	$10.10	$9.91	$10.10	$7.94	23,515
2016-01-25	$10.28	$10.31	$10.12	$10.12	$7.96	346,457
2016-01-22	$10.57	$10.78	$10.57	$10.70	$8.41	31,398
2016-01-21	$10.15	$10.51	$10.15	$10.45	$8.22	34,923
2016-01-20	$10.38	$10.53	$10.17	$10.52	$8.27	141,446
2016-01-19	$11.17	$11.17	$10.96	$11.11	$8.73	81,996
2016-01-15	$10.57	$10.72	$10.48	$10.69	$8.41	33,558
2016-01-14	$10.98	$11.22	$10.97	$11.10	$8.73	128,970
2016-01-13	$11.31	$11.31	$11.01	$11.05	$8.69	564,077
2016-01-12	$11.22	$11.38	$11.19	$11.25	$8.85	255,736
2016-01-11	$11.31	$11.31	$11.14	$11.26	$8.85	194,155
2016-01-08	$11.83	$11.83	$11.60	$11.62	$9.14	329,789
2016-01-07	$11.94	$12.12	$11.87	$11.90	$9.36	19,074
2016-01-06	$12.33	$12.34	$12.14	$12.16	$9.56	8,256
2016-01-05	$12.55	$12.57	$12.37	$12.46	$9.80	22,095
2016-01-04	$12.78	$12.97	$12.59	$12.83	$10.09	102,270
2015-12-31	$13.24	$13.44	$13.24	$13.32	$10.47	45,032
2015-12-30	$13.36	$13.45	$13.26	$13.26	$10.43	17,973
2015-12-29	$13.58	$13.70	$13.57	$13.64	$10.73	61,138
2015-12-28	$13.41	$13.71	$13.41	$13.70	$10.77	25,980
2015-12-24	$13.85	$13.85	$13.61	$13.66	$10.74	25,044
2015-12-23	$13.78	$13.92	$13.74	$13.77	$10.83	58,666
2015-12-22	$13.72	$13.88	$13.72	$13.81	$10.86	33,668
2015-12-21	$13.47	$13.50	$13.31	$13.40	$10.54	70,862
2015-12-18	$13.25	$13.38	$13.19	$13.27	$10.44	46,218
2015-12-17	$13.28	$13.28	$13.08	$13.08	$10.29	54,418
2015-12-16	$13.17	$13.32	$13.11	$13.26	$10.43	58,053
2015-12-15	$13.35	$13.43	$13.30	$13.39	$10.53	86,179
2015-12-14	$13.29	$13.43	$13.29	$13.43	$10.56	71,684
2015-12-11	$13.26	$13.29	$13.14	$13.18	$10.36	36,299
2015-12-10	$13.54	$13.60	$13.43	$13.45	$10.58	56,648
2015-12-09	$13.57	$13.64	$13.41	$13.46	$10.58	31,927
2015-12-08	$13.51	$13.75	$13.51	$13.64	$10.73	46,191
2015-12-07	$14.15	$14.15	$14.02	$14.11	$11.10	37,330
2015-12-04	$13.96	$14.13	$13.94	$13.99	$11.00	32,520
2015-12-03	$14.27	$14.27	$14.05	$14.17	$11.14	25,000
2015-12-02	$14.43	$14.43	$14.19	$14.24	$11.20	35,326
2015-12-01	$13.84	$13.91	$13.84	$13.86	$10.90	38,853
2015-11-30	$13.52	$13.78	$13.52	$13.75	$10.81	87,307
2015-11-27	$13.35	$13.54	$13.35	$13.48	$10.60	20,849
2015-11-25	$14.19	$14.19	$14.06	$14.11	$11.10	24,384
2015-11-24	$14.00	$14.16	$14.00	$14.12	$11.10	52,054
2015-11-23	$14.28	$14.38	$14.18	$14.30	$11.25	215,634
2015-11-20	$14.65	$14.75	$14.58	$14.59	$11.47	37,397
2015-11-19	$14.43	$14.55	$14.37	$14.38	$11.31	27,394
2015-11-18	$14.40	$14.64	$14.40	$14.55	$11.44	49,174
2015-11-17	$14.41	$14.48	$14.32	$14.44	$11.36	40,153
2015-11-16	$14.37	$14.56	$14.29	$14.56	$11.45	27,451
2015-11-13	$14.52	$14.55	$14.38	$14.46	$11.37	58,094
2015-11-12	$15.05	$15.06	$14.90	$14.90	$11.72	23,333
2015-11-11	$15.13	$15.23	$15.07	$15.09	$11.86	8,957
2015-11-10	$15.30	$15.33	$15.29	$15.32	$12.05	52,241
2015-11-09	$15.34	$15.48	$15.15	$15.15	$11.91	39,901
2015-11-06	$15.42	$15.50	$15.39	$15.47	$12.17	19,732
2015-11-05	$15.45	$15.57	$15.45	$15.45	$12.15	41,202
2015-11-04	$15.72	$15.72	$15.50	$15.51	$12.20	19,563
2015-11-03	$14.95	$15.25	$14.95	$15.24	$11.98	14,299
2015-11-02	$14.96	$15.26	$14.90	$15.26	$12.00	81,136
2015-10-30	$15.31	$15.39	$15.19	$15.31	$12.04	9,714
2015-10-29	$15.04	$15.18	$15.04	$15.15	$11.91	13,553
2015-10-28	$15.20	$15.32	$15.04	$15.06	$11.84	13,426
2015-10-27	$15.81	$15.97	$15.73	$15.77	$12.40	18,029
2015-10-26	$15.51	$15.95	$15.51	$15.95	$12.54	12,934
2015-10-23	$15.93	$16.12	$15.91	$16.12	$12.68	17,230
2015-10-22	$15.52	$15.80	$15.52	$15.75	$12.39	15,493
2015-10-21	$15.64	$15.64	$15.46	$15.50	$12.19	26,139
2015-10-20	$15.63	$15.71	$15.55	$15.71	$12.35	5,896
2015-10-19	$16.24	$16.24	$15.99	$16.04	$12.61	17,429
2015-10-16	$16.15	$16.29	$16.08	$16.27	$12.79	43,325
2015-10-15	$16.23	$16.28	$16.08	$16.28	$12.80	34,785
2015-10-14	$16.14	$16.18	$16.00	$16.00	$12.58	18,385
2015-10-13	$16.09	$16.23	$16.02	$16.02	$12.60	5,639
2015-10-12	$16.44	$16.54	$16.35	$16.35	$12.86	21,685
2015-10-09	$16.13	$16.15	$16.07	$16.07	$12.64	8,036
2015-10-08	$15.69	$16.18	$15.69	$16.12	$12.67	12,870
2015-10-07	$16.16	$16.20	$16.03	$16.09	$12.65	10,149
2015-10-06	$15.96	$16.06	$15.96	$16.01	$12.59	4,428
2015-10-05	$16.00	$16.30	$16.00	$16.23	$12.76	39,004
2015-10-02	$15.92	$16.05	$15.49	$15.97	$12.56	22,050
2015-10-01	$14.80	$14.85	$14.66	$14.80	$11.64	31,874
2015-09-30	$14.70	$14.77	$14.60	$14.68	$11.54	19,877
2015-09-29	$14.67	$14.80	$14.62	$14.69	$11.55	40,638
2015-09-28	$15.06	$15.06	$14.77	$14.85	$11.68	15,934
2015-09-25	$15.34	$15.37	$15.08	$15.16	$11.92	19,708
2015-09-24	$14.71	$15.05	$14.71	$15.05	$11.84	16,985
2015-09-23	$15.12	$15.13	$15.01	$15.04	$11.83	27,651
2015-09-22	$15.13	$15.22	$15.13	$15.19	$11.95	20,660
2015-09-21	$15.54	$15.61	$15.48	$15.56	$12.24	24,156
2015-09-18	$15.99	$15.99	$15.57	$15.57	$12.24	21,466
2015-09-17	$15.71	$16.10	$15.71	$15.97	$12.56	11,163
2015-09-16	$15.60	$15.95	$15.60	$15.93	$12.53	113,696
2015-09-15	$15.29	$15.57	$15.29	$15.55	$12.23	75,309
2015-09-14	$15.34	$15.40	$15.32	$15.39	$12.10	31,019
2015-09-11	$15.22	$15.41	$15.16	$15.38	$12.09	33,562
2015-09-10	$15.72	$16.08	$15.72	$15.96	$12.55	40,261
2015-09-09	$15.83	$15.83	$15.47	$15.47	$12.16	16,708
2015-09-08	$15.51	$15.60	$15.41	$15.60	$12.27	31,665
2015-09-04	$14.35	$14.43	$14.26	$14.33	$11.26	19,554
2015-09-03	$14.92	$15.12	$14.90	$14.90	$11.72	19,758
2015-09-02	$14.71	$14.71	$14.56	$14.69	$11.55	24,469
2015-09-01	$14.58	$14.58	$14.37	$14.40	$11.32	64,516
2015-08-31	$14.98	$15.03	$14.82	$14.87	$11.70	23,964
2015-08-28	$14.86	$14.95	$14.75	$14.87	$11.69	22,586
2015-08-27	$14.83	$15.20	$14.73	$15.02	$11.81	39,413
2015-08-26	$14.09	$14.16	$13.71	$14.14	$11.12	34,652
2015-08-25	$14.11	$14.14	$13.57	$13.57	$10.67	86,104
2015-08-24	$14.59	$14.59	$13.70	$14.27	$11.22	26,120
2015-08-21	$15.87	$15.99	$15.60	$15.70	$12.35	45,923
2015-08-20	$15.99	$15.99	$15.94	$15.94	$12.53	10,482
2015-08-19	$16.53	$16.53	$16.26	$16.34	$12.85	33,191
2015-08-18	$16.90	$16.96	$16.84	$16.84	$13.24	7,573
2015-08-17	$17.20	$17.36	$17.20	$17.35	$13.64	4,956
2015-08-14	$17.38	$17.42	$17.36	$17.42	$13.69	5,706
2015-08-13	$17.25	$17.36	$17.25	$17.35	$13.64	6,106
2015-08-12	$16.89	$16.99	$16.89	$16.99	$13.36	5,518
2015-08-11	$17.27	$17.33	$17.24	$17.33	$13.63	15,160
2015-08-10	$17.37	$17.53	$17.37	$17.50	$13.76	8,475
2015-08-07	$17.25	$17.26	$17.18	$17.23	$13.55	7,688
2015-08-06	$17.13	$17.20	$17.07	$17.16	$13.49	3,796
2015-08-05	$17.30	$17.35	$17.23	$17.23	$13.55	10,058
2015-08-04	$16.47	$16.57	$16.44	$16.44	$12.93	13,992
2015-08-03	$15.80	$15.91	$15.70	$15.75	$12.39	28,452
2015-07-31	$15.51	$15.58	$15.37	$15.46	$12.16	41,629
2015-07-30	$15.28	$15.50	$15.28	$15.50	$12.19	13,927
2015-07-29	$15.76	$15.79	$15.59	$15.78	$12.41	23,394
2015-07-28	$15.10	$15.25	$15.10	$15.17	$11.93	9,755
2015-07-27	$15.27	$15.40	$15.22	$15.32	$12.05	9,625
2015-07-24	$16.56	$16.56	$16.45	$16.51	$12.98	4,187
2015-07-23	$16.72	$16.72	$16.58	$16.58	$13.04	30,583
2015-07-22	$15.66	$15.70	$15.63	$15.65	$12.31	13,426
2015-07-21	$16.08	$16.11	$15.97	$15.97	$12.56	12,290
2015-07-20	$16.21	$16.25	$16.14	$16.21	$12.74	12,900
2015-07-17	$16.40	$16.42	$16.30	$16.35	$12.86	8,054
2015-07-16	$16.14	$16.22	$16.14	$16.19	$12.73	9,414
2015-07-15	$16.22	$16.22	$16.13	$16.16	$12.71	7,188
2015-07-14	$16.69	$16.85	$16.69	$16.85	$13.25	17,772
2015-07-13	$17.19	$17.42	$17.19	$17.26	$13.57	5,586
2015-07-10	$16.62	$16.85	$16.62	$16.85	$13.25	8,603
2015-07-09	$16.26	$16.26	$16.00	$16.10	$12.66	12,659
2015-07-08	$15.30	$15.30	$15.00	$15.00	$11.80	56,335
2015-07-07	$15.91	$15.92	$15.48	$15.89	$12.50	616,521
2015-07-06	$16.87	$17.52	$16.85	$16.85	$13.25	12,392
2015-07-02	$17.08	$17.21	$17.07	$17.08	$13.43	4,954
2015-07-01	$17.38	$17.38	$17.22	$17.25	$13.57	15,973
2015-06-30	$17.57	$17.57	$17.36	$17.39	$13.68	45,403
2015-06-29	$16.98	$16.98	$16.80	$16.87	$13.27	384,273
2015-06-26	$17.63	$17.68	$17.55	$17.56	$13.80	21,087
2015-06-25	$18.74	$18.80	$18.60	$18.64	$14.66	28,144
2015-06-24	$19.38	$19.43	$19.30	$19.40	$15.25	17,894
2015-06-23	$19.24	$19.35	$19.24	$19.26	$15.15	6,694
2015-06-22	$19.10	$19.10	$19.02	$19.06	$14.99	9,922
2015-06-19	$18.18	$18.28	$18.15	$18.16	$14.28	9,218
2015-06-18	$18.76	$18.90	$18.76	$18.82	$14.80	14,349
2015-06-17	$19.06	$19.12	$18.91	$18.92	$14.88	12,813
2015-06-16	$19.40	$19.40	$19.28	$19.36	$15.22	12,011
2015-06-15	$20.18	$20.32	$20.16	$20.22	$15.90	13,898
2015-06-12	$20.36	$20.45	$20.28	$20.44	$16.07	10,827
2015-06-11	$20.39	$20.45	$20.32	$20.36	$16.01	19,934
2015-06-10	$20.32	$20.48	$20.32	$20.48	$16.10	7,126
2015-06-09	$20.29	$20.36	$20.22	$20.24	$15.92	7,645
2015-06-08	$20.78	$21.03	$20.78	$20.91	$16.44	23,527
2015-06-05	$20.84	$20.97	$20.84	$20.97	$16.49	9,075
2015-06-04	$20.65	$20.65	$20.48	$20.55	$16.16	14,519
2015-06-03	$20.99	$20.99	$20.59	$20.64	$16.23	11,413
2015-06-02	$20.75	$20.75	$20.49	$20.73	$16.30	12,588
2015-06-01	$21.33	$21.58	$21.33	$21.49	$16.56	42,399
2015-05-29	$21.00	$21.00	$20.70	$20.77	$16.00	50,108
2015-05-28	$20.89	$20.97	$20.83	$20.97	$16.16	16,163
2015-05-27	$21.32	$21.36	$21.24	$21.32	$16.43	13,521
2015-05-26	$21.24	$21.31	$21.18	$21.19	$16.33	7,098
2015-05-22	$20.49	$20.72	$20.49	$20.71	$15.96	7,155
2015-05-21	$20.16	$20.27	$20.15	$20.27	$15.62	11,068
2015-05-20	$20.36	$20.47	$20.28	$20.44	$15.75	24,012
2015-05-19	$20.29	$20.43	$20.22	$20.42	$15.73	14,616
2015-05-18	$20.10	$20.27	$20.10	$20.25	$15.60	44,126
2015-05-15	$20.32	$20.40	$20.25	$20.35	$15.68	12,860
2015-05-14	$19.73	$19.82	$19.69	$19.82	$15.27	12,029
2015-05-13	$20.03	$20.03	$19.85	$19.85	$15.29	5,776
2015-05-12	$20.29	$20.38	$20.22	$20.35	$15.68	15,385
2015-05-11	$20.68	$20.78	$20.59	$20.62	$15.89	7,938
2015-05-08	$20.23	$20.35	$20.17	$20.29	$15.63	101,456
2015-05-07	$19.48	$19.64	$19.48	$19.62	$15.11	15,759
2015-05-06	$20.13	$20.13	$19.79	$19.79	$15.25	7,054
2015-05-05	$20.70	$20.78	$20.52	$20.52	$15.81	1,009,002
2015-05-04	$21.25	$21.50	$21.19	$21.48	$16.55	31,520
2015-05-01	$20.18	$20.30	$20.15	$20.29	$15.63	12,633
2015-04-30	$20.14	$20.30	$20.11	$20.11	$15.49	30,947
2015-04-29	$20.32	$20.45	$20.31	$20.45	$15.76	8,419
2015-04-28	$21.25	$21.28	$21.05	$21.07	$16.23	6,183
2015-04-27	$21.35	$21.35	$21.15	$21.22	$16.35	4,843
2015-04-24	$21.45	$21.45	$21.42	$21.45	$16.53	5,068
2015-04-23	$21.42	$21.46	$21.25	$21.44	$16.52	13,169
2015-04-22	$21.25	$21.40	$21.22	$21.35	$16.45	9,815
2015-04-21	$20.77	$20.77	$20.64	$20.73	$15.97	4,586
2015-04-20	$20.50	$20.62	$20.45	$20.55	$15.83	15,353
2015-04-17	$20.18	$20.18	$19.16	$19.67	$15.16	5,535
2015-04-16	$20.16	$20.43	$20.16	$20.42	$15.73	8,620
2015-04-15	$20.20	$20.41	$20.20	$20.37	$15.69	9,506
2015-04-14	$20.17	$20.24	$20.07	$20.20	$15.56	15,865
2015-04-13	$20.19	$20.19	$20.05	$20.09	$15.48	9,038
2015-04-10	$20.08	$20.27	$20.04	$20.17	$15.54	42,743
2015-04-09	$19.95	$20.25	$19.89	$20.25	$15.60	12,433
2015-04-08	$19.93	$20.55	$19.93	$20.55	$15.83	99,114

Anhui Conch Cement Company Ltd (AHCHY) News Headlines

Recent Anhui Conch Cement Company Ltd (AHCHY) News

Similar Companies to Anhui Conch Cement Company Ltd (AHCHY) in the None Industry

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

Anhui Conch Cement Company Ltd (AHCHY) Exchange: PINK