America Movil S.A.B.DE C.V. (AMOV) Stock Profile

Data as of Nov. 30, 2023

$20.75 ($-0.23) -1.10%

America Movil S.A.B.DE C.V. - Daily Information

Click for more stock information on America Movil S.A.B.DE C.V..

Daily Information	Data
Date	Nov. 30, 2023
Open	$20.66
Previous Close	$20.75
High	$20.75
Low	$20.65
Adjusted Open	$20.66
Previous Adjusted Close	$20.75
Adjusted High	$20.75
Adjusted Low	$20.65

Invest in America Movil S.A.B.DE C.V. (AMOV)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

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.

Key People America Movil S.A.B.DE C.V.

Employee	Position
Carlos Slim Domit	Chairman
Daniel Hajj Aboumrad	Chief Executive Officer & Executive Director
Carlos José García Moreno Elizondo	Chief Financial Officer
Óscar von Hauske Solís	Director & Chief Fixed-Line Operations Officer
Angel Alija Guerrero	Chief Wireless Operations Officer
Patrick Slim Domit	Vice Chairman
Arturo Elías Ayub	Director
Luis Alejandro Soberón Kuri	Director
Vanessa Hajj Slim	Director
Daniela Lecuona Torras	Investor Relations Contact
Rafael Robles Miaja	Co-Secretary
Alejandro Cantú Jiménez	Co-Secretary & General Counsel
Pablo Roberto González Guajardo	Independent Director
David Antonio Ibarra Muñoz	Independent Director
Ernesto Vega Velasco	Independent Director
Rafael Moisés Kalach Mizrahi	Independent Director
Antonio Cosío Pando	Independent Director
Francisco Medina Chávez	Independent Director

Company Profile America Movil S.A.B.DE C.V.

Exchange: NYSE

IPO Date: Feb. 7, 2001

Employees: 181,000

Sector: Communication Services

Industry: Telecom Services

Website: America Movil S.A.B.DE C.V. Website

Historical Stock Data for America Movil S.A.B.DE C.V. (AMOV)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-15	$20.66	$20.75	$20.65	$20.75	$20.75	1,089
2023-03-14	$20.82	$21.02	$20.78	$20.98	$20.98	2,798
2023-03-13	$20.82	$20.82	$20.53	$20.82	$20.82	1,706
2023-03-10	$21.25	$21.25	$21.02	$21.05	$21.05	581
2023-03-09	$21.05	$21.57	$21.05	$21.23	$21.23	4,798
2023-03-08	$20.74	$21.16	$20.74	$21.16	$21.16	3,346
2023-03-07	$20.93	$20.93	$20.50	$20.63	$20.63	2,964
2023-03-06	$21.01	$21.34	$20.88	$21.21	$21.21	2,396
2023-03-03	$20.91	$20.99	$20.91	$20.96	$20.96	1,139
2023-03-02	$20.78	$20.98	$20.78	$20.89	$20.89	1,109
2023-03-01	$20.44	$21.00	$20.44	$21.00	$21.00	2,865
2023-02-28	$20.48	$20.73	$20.25	$20.25	$20.25	1,498
2023-02-27	$19.32	$20.46	$19.32	$20.46	$20.46	1,531
2023-02-24	$20.17	$20.40	$20.17	$20.40	$20.40	760
2023-02-23	$20.80	$20.80	$20.28	$20.28	$20.28	1,298
2023-02-22	$20.30	$20.71	$20.30	$20.71	$20.71	1,084
2023-02-21	$20.27	$20.75	$20.26	$20.26	$20.26	2,026
2023-02-17	$20.42	$20.66	$20.42	$20.60	$20.60	1,145
2023-02-16	$19.67	$20.39	$19.67	$20.27	$20.27	1,185
2023-02-15	$19.72	$19.80	$19.32	$19.80	$19.80	3,776
2023-02-14	$19.97	$20.08	$19.86	$19.90	$19.90	2,455
2023-02-13	$19.82	$19.90	$19.82	$19.90	$19.90	644
2023-02-10	$19.43	$19.51	$19.42	$19.51	$19.51	2,649
2023-02-09	$19.34	$19.38	$19.33	$19.33	$19.33	1,786
2023-02-08	$19.16	$19.38	$19.16	$19.37	$19.37	1,300
2023-02-07	$19.39	$19.49	$19.02	$19.18	$19.18	3,799
2023-02-06	$19.84	$19.84	$19.51	$19.53	$19.53	785
2023-02-03	$20.33	$20.33	$19.77	$19.77	$19.77	646
2023-02-02	$20.81	$20.84	$20.23	$20.23	$20.23	3,459
2023-02-01	$20.86	$20.86	$20.50	$20.68	$20.68	3,959
2023-01-31	$20.80	$20.95	$20.77	$20.84	$20.84	2,128
2023-01-30	$21.17	$21.17	$20.97	$21.05	$21.05	1,790
2023-01-27	$21.01	$21.02	$20.89	$20.91	$20.91	4,041
2023-01-26	$20.92	$21.20	$20.83	$21.13	$21.13	18,892
2023-01-25	$20.97	$20.97	$20.79	$20.92	$20.92	3,807
2023-01-24	$21.03	$21.19	$20.82	$20.85	$20.85	3,062
2023-01-23	$20.79	$21.12	$20.79	$20.96	$20.96	3,118
2023-01-20	$20.10	$20.87	$20.10	$20.76	$20.76	4,896
2023-01-19	$20.55	$20.71	$20.38	$20.47	$20.47	2,170
2023-01-18	$20.69	$20.86	$20.56	$20.56	$20.56	3,487
2023-01-17	$20.24	$20.68	$20.24	$20.67	$20.67	3,630
2023-01-13	$20.24	$20.50	$20.20	$20.21	$20.21	2,333
2023-01-12	$19.81	$20.25	$19.81	$20.25	$20.25	1,895
2023-01-11	$19.23	$19.89	$19.23	$19.89	$19.89	2,455
2023-01-10	$19.24	$19.63	$19.24	$19.47	$19.47	945
2023-01-09	$18.73	$19.32	$18.73	$19.32	$19.32	4,710
2023-01-06	$18.85	$19.04	$18.85	$19.04	$19.04	999
2023-01-05	$18.33	$18.80	$18.33	$18.71	$18.71	3,881
2023-01-04	$18.26	$18.43	$18.24	$18.33	$18.33	36,344
2023-01-03	$18.15	$18.26	$17.90	$18.15	$18.15	3,376
2022-12-30	$18.14	$18.28	$17.86	$18.00	$18.00	2,416
2022-12-29	$18.22	$18.48	$18.14	$18.14	$18.14	2,224
2022-12-28	$18.48	$18.48	$18.07	$18.07	$18.07	2,124
2022-12-27	$18.31	$18.65	$18.31	$18.55	$18.55	5,111
2022-12-23	$18.31	$18.75	$18.29	$18.75	$18.75	6,219
2022-12-22	$18.21	$18.44	$18.06	$18.44	$18.44	1,421
2022-12-21	$18.02	$18.36	$18.02	$18.34	$18.34	1,542
2022-12-20	$17.91	$18.17	$17.91	$17.98	$17.98	1,737
2022-12-19	$17.99	$18.00	$17.81	$17.92	$17.92	1,828
2022-12-16	$17.73	$17.77	$17.60	$17.62	$17.62	1,758
2022-12-15	$18.16	$18.16	$17.74	$17.74	$17.74	1,943
2022-12-14	$18.11	$18.27	$18.00	$18.26	$18.26	1,277
2022-12-13	$18.12	$18.12	$17.98	$17.98	$17.98	513
2022-12-12	$18.24	$18.24	$17.93	$17.93	$17.93	2,008
2022-12-09	$18.37	$18.37	$18.00	$18.16	$18.16	3,485
2022-12-08	$18.28	$18.28	$18.28	$18.28	$18.28	127
2022-12-07	$18.34	$18.41	$18.31	$18.31	$18.31	1,860
2022-12-06	$18.57	$18.58	$18.40	$18.43	$18.43	1,495
2022-12-05	$18.80	$18.80	$18.29	$18.43	$18.43	1,116
2022-12-02	$19.33	$19.33	$18.75	$18.75	$18.75	756
2022-12-01	$19.26	$19.64	$19.26	$19.40	$19.40	3,814
2022-11-30	$19.00	$19.47	$19.00	$19.35	$19.35	2,067
2022-11-29	$19.71	$19.93	$19.06	$19.06	$19.06	3,772
2022-11-28	$20.32	$20.35	$19.64	$19.66	$19.66	2,149
2022-11-25	$20.10	$20.10	$20.10	$20.10	$20.10	274
2022-11-23	$20.14	$20.24	$20.14	$20.22	$20.22	943
2022-11-22	$19.82	$20.33	$19.82	$20.17	$20.17	2,928
2022-11-21	$19.61	$20.07	$19.61	$20.07	$20.07	1,156
2022-11-18	$19.86	$19.98	$19.58	$19.70	$19.70	1,758
2022-11-17	$19.39	$19.65	$19.39	$19.60	$19.60	3,316
2022-11-16	$19.73	$20.14	$19.53	$19.60	$19.60	9,557
2022-11-15	$20.34	$20.34	$19.73	$19.74	$19.74	7,415
2022-11-14	$19.94	$20.18	$19.94	$20.18	$20.18	1,770
2022-11-11	$19.89	$20.05	$19.75	$19.81	$19.81	6,273
2022-11-10	$20.28	$20.28	$19.73	$19.74	$19.74	6,649
2022-11-09	$19.89	$20.03	$19.89	$19.93	$19.93	3,054
2022-11-08	$19.86	$19.97	$19.66	$19.94	$19.94	8,749
2022-11-07	$19.50	$19.83	$19.50	$19.83	$19.83	4,085
2022-11-04	$19.19	$19.66	$19.19	$19.66	$19.66	2,702
2022-11-03	$18.90	$18.93	$18.88	$18.93	$18.93	1,842
2022-11-02	$18.85	$19.30	$18.73	$18.84	$18.84	8,778
2022-11-01	$18.48	$18.55	$18.48	$18.55	$18.55	518
2022-10-31	$18.15	$18.64	$18.14	$18.49	$18.49	2,734
2022-10-28	$18.00	$18.50	$18.00	$18.30	$18.30	4,668
2022-10-27	$18.15	$18.32	$18.04	$18.12	$18.12	28,344
2022-10-26	$17.74	$18.24	$17.74	$18.24	$18.24	28,190
2022-10-25	$17.43	$17.68	$17.40	$17.68	$17.68	10,507
2022-10-24	$16.87	$17.38	$16.87	$17.38	$17.38	14,255
2022-10-21	$16.51	$16.71	$16.46	$16.71	$16.71	11,105
2022-10-20	$16.60	$16.62	$16.34	$16.34	$16.34	3,474
2022-10-19	$16.17	$16.68	$16.17	$16.68	$16.68	17,819
2022-10-18	$16.53	$16.53	$15.90	$16.01	$16.01	3,792
2022-10-17	$16.07	$16.80	$16.07	$16.27	$16.27	12,449
2022-10-14	$16.45	$16.77	$15.86	$15.86	$15.86	5,552
2022-10-13	$16.34	$16.49	$16.25	$16.34	$16.34	5,577
2022-10-12	$16.65	$16.65	$16.29	$16.41	$16.41	815
2022-10-11	$16.30	$16.66	$16.30	$16.57	$16.57	997
2022-10-10	$16.19	$16.77	$16.19	$16.30	$16.30	2,683
2022-10-07	$16.24	$16.33	$16.24	$16.33	$16.33	684
2022-10-06	$16.43	$16.44	$16.23	$16.23	$16.23	1,658
2022-10-05	$16.97	$16.97	$16.26	$16.30	$16.30	3,058
2022-10-04	$16.82	$16.96	$16.69	$16.94	$16.94	2,570
2022-10-03	$16.00	$16.79	$16.00	$16.71	$16.71	16,853
2022-09-30	$16.74	$16.74	$16.36	$16.37	$16.37	4,043
2022-09-29	$17.19	$17.19	$16.99	$16.99	$16.99	560
2022-09-28	$17.18	$17.85	$17.18	$17.71	$17.71	2,156
2022-09-27	$17.25	$17.25	$17.17	$17.17	$17.17	1,392
2022-09-26	$17.21	$17.61	$17.01	$17.36	$17.36	5,590
2022-09-23	$18.00	$18.00	$17.31	$17.31	$17.31	1,643
2022-09-22	$17.85	$17.90	$17.65	$17.90	$17.90	1,078
2022-09-21	$17.43	$17.77	$17.43	$17.67	$17.67	467
2022-09-20	$16.99	$17.64	$16.99	$17.64	$17.64	5,284
2022-09-19	$17.05	$17.05	$16.94	$17.01	$17.01	712
2022-09-16	$16.60	$17.16	$16.60	$16.77	$16.77	8,587
2022-09-15	$16.76	$16.76	$16.76	$16.76	$16.76	322
2022-09-14	$17.19	$17.19	$17.19	$17.19	$17.19	277
2022-09-13	$17.19	$17.19	$17.19	$17.19	$17.19	413
2022-09-12	$17.45	$17.45	$17.24	$17.28	$17.28	1,061
2022-09-09	$17.26	$17.46	$17.24	$17.24	$17.24	1,630
2022-09-08	$17.34	$17.48	$17.09	$17.09	$17.09	4,123
2022-09-07	$17.44	$17.58	$17.05	$17.58	$17.58	22,430
2022-09-06	$17.75	$17.75	$17.13	$17.22	$17.22	5,157
2022-09-02	$17.13	$17.29	$17.03	$17.29	$17.29	756
2022-09-01	$17.17	$17.17	$17.17	$17.17	$17.17	234
2022-08-31	$17.48	$17.52	$17.09	$17.17	$17.17	5,293
2022-08-30	$17.66	$18.02	$17.01	$17.46	$17.46	3,489
2022-08-29	$17.51	$17.66	$17.51	$17.66	$17.66	946
2022-08-26	$17.92	$17.92	$17.56	$17.56	$17.56	1,309
2022-08-25	$19.07	$19.07	$17.96	$18.37	$18.37	21,510
2022-08-24	$18.81	$19.10	$18.27	$18.27	$17.84	1,136
2022-08-23	$18.76	$18.82	$18.64	$18.64	$18.20	2,626
2022-08-22	$18.72	$18.99	$18.72	$18.98	$18.53	2,229
2022-08-19	$18.68	$18.83	$18.67	$18.83	$18.39	1,402
2022-08-18	$19.11	$19.16	$18.62	$18.68	$18.24	5,296
2022-08-17	$19.46	$19.49	$19.21	$19.21	$18.76	1,840
2022-08-16	$18.98	$19.27	$18.98	$19.27	$18.82	780
2022-08-15	$19.10	$19.12	$18.98	$19.10	$18.65	3,482
2022-08-12	$19.30	$19.30	$18.99	$19.19	$18.74	7,259
2022-08-11	$18.84	$19.18	$18.78	$19.18	$18.73	1,669
2022-08-10	$18.60	$18.95	$18.60	$18.72	$18.28	1,710
2022-08-09	$18.22	$18.56	$18.22	$18.56	$18.12	983
2022-08-08	$18.18	$18.24	$17.90	$18.21	$17.78	1,324
2022-08-05	$17.92	$17.92	$17.91	$17.91	$17.49	877
2022-08-04	$17.84	$18.26	$17.84	$18.25	$17.82	1,856
2022-08-03	$17.85	$17.91	$17.52	$17.91	$17.49	2,841
2022-08-02	$18.59	$18.59	$17.52	$17.52	$17.11	3,802
2022-08-01	$18.72	$18.79	$18.60	$18.60	$18.16	1,066
2022-07-29	$18.75	$18.98	$18.75	$18.95	$18.51	1,124
2022-07-28	$18.26	$18.88	$18.26	$18.88	$18.43	4,022
2022-07-27	$18.19	$18.28	$17.77	$18.28	$17.85	1,409
2022-07-26	$18.32	$18.32	$18.09	$18.19	$17.76	2,108
2022-07-25	$18.38	$18.59	$18.36	$18.46	$18.03	2,170
2022-07-22	$18.36	$18.48	$18.32	$18.32	$17.89	1,196
2022-07-21	$18.82	$18.82	$18.08	$18.23	$17.80	1,552
2022-07-20	$18.82	$18.82	$18.82	$18.82	$18.38	189
2022-07-19	$19.22	$19.22	$18.45	$18.68	$18.24	7,839
2022-07-18	$18.65	$19.08	$18.65	$19.04	$18.59	789
2022-07-15	$18.36	$18.47	$18.26	$18.46	$18.03	4,107
2022-07-14	$19.04	$19.04	$18.39	$18.39	$17.96	1,081
2022-07-13	$19.44	$19.66	$18.84	$19.25	$18.80	2,964
2022-07-12	$19.73	$19.73	$19.45	$19.62	$19.16	937
2022-07-11	$19.78	$19.78	$19.47	$19.57	$19.11	6,864
2022-07-08	$19.91	$19.91	$19.79	$19.79	$19.33	631
2022-07-07	$19.99	$19.99	$19.79	$19.94	$19.47	811
2022-07-06	$19.88	$19.88	$19.82	$19.82	$19.35	1,431
2022-07-05	$20.12	$20.12	$19.55	$19.75	$19.29	849
2022-07-01	$20.19	$20.35	$20.19	$20.35	$19.87	380
2022-06-30	$19.92	$20.34	$19.92	$20.18	$19.71	2,435
2022-06-29	$20.09	$20.14	$20.09	$20.12	$19.65	474
2022-06-28	$20.38	$20.38	$20.28	$20.28	$19.80	450
2022-06-27	$20.29	$20.29	$20.24	$20.24	$19.77	850
2022-06-24	$20.01	$20.44	$19.58	$20.42	$19.94	21,495
2022-06-23	$19.64	$19.88	$19.64	$19.88	$19.41	557
2022-06-22	$20.35	$20.35	$19.31	$19.52	$19.06	2,240
2022-06-21	$19.44	$19.69	$19.44	$19.64	$19.18	1,221
2022-06-17	$18.95	$19.37	$18.95	$19.34	$18.89	10,301
2022-06-16	$19.28	$19.28	$18.82	$19.03	$18.58	4,028
2022-06-15	$18.87	$19.39	$18.87	$19.39	$18.93	1,353
2022-06-14	$18.95	$19.08	$18.80	$19.05	$18.60	3,936
2022-06-13	$19.12	$19.35	$18.71	$19.04	$18.59	1,806
2022-06-10	$19.53	$19.53	$19.35	$19.35	$18.90	495
2022-06-09	$19.63	$19.86	$19.61	$19.84	$19.37	3,727
2022-06-08	$20.21	$20.21	$19.81	$19.81	$19.35	1,183
2022-06-07	$20.46	$20.46	$19.84	$20.01	$19.54	2,667
2022-06-06	$20.43	$20.43	$20.43	$20.43	$19.95	633
2022-06-03	$20.74	$20.79	$20.57	$20.63	$20.14	2,792
2022-06-02	$20.85	$20.95	$20.85	$20.95	$20.46	628
2022-06-01	$21.33	$21.33	$20.99	$20.99	$20.50	1,866
2022-05-31	$22.48	$22.48	$21.02	$21.02	$20.53	3,436
2022-05-27	$22.47	$22.57	$22.06	$22.36	$21.84	3,478
2022-05-26	$21.99	$22.27	$21.99	$22.27	$21.75	812
2022-05-25	$21.64	$21.91	$21.64	$21.91	$21.40	1,586
2022-05-24	$21.48	$21.60	$21.20	$21.57	$21.06	6,420
2022-05-23	$21.50	$21.60	$21.16	$21.34	$20.84	4,354
2022-05-20	$21.16	$21.20	$20.96	$21.00	$20.51	1,071
2022-05-19	$20.28	$20.98	$20.28	$20.79	$20.30	1,802
2022-05-18	$19.84	$20.20	$19.84	$20.20	$19.73	3,105
2022-05-17	$19.51	$19.84	$19.51	$19.84	$19.37	1,679
2022-05-16	$19.29	$19.29	$19.29	$19.29	$18.84	812
2022-05-13	$19.23	$19.23	$18.98	$19.12	$18.67	2,033
2022-05-12	$19.27	$19.69	$19.19	$19.57	$19.11	14,629
2022-05-11	$17.71	$19.30	$17.67	$19.27	$18.82	13,784
2022-05-10	$18.41	$18.58	$18.41	$18.58	$18.14	976
2022-05-09	$18.44	$18.60	$18.35	$18.47	$18.03	2,055
2022-05-06	$19.24	$19.24	$18.94	$18.94	$18.50	1,339
2022-05-05	$19.35	$19.75	$19.31	$19.47	$19.01	3,050
2022-05-04	$19.25	$19.69	$19.25	$19.69	$19.23	2,038
2022-05-03	$19.30	$19.40	$19.30	$19.39	$18.93	889
2022-05-02	$19.17	$19.38	$19.05	$19.23	$18.78	13,501
2022-04-29	$19.99	$19.99	$19.23	$19.23	$18.78	2,018
2022-04-28	$19.64	$20.30	$19.54	$20.19	$19.72	10,055
2022-04-27	$20.62	$20.64	$20.54	$20.54	$20.06	1,006
2022-04-26	$20.71	$21.24	$20.71	$20.83	$20.34	14,066
2022-04-25	$20.82	$21.11	$20.64	$21.11	$20.61	3,315
2022-04-22	$21.41	$21.41	$21.00	$21.15	$20.65	3,232
2022-04-21	$22.09	$22.09	$21.11	$21.30	$20.80	2,548
2022-04-20	$22.12	$22.12	$21.62	$22.09	$21.57	1,427
2022-04-19	$22.28	$22.28	$22.00	$22.00	$21.48	915
2022-04-18	$22.38	$22.39	$22.26	$22.26	$21.74	12,648
2022-04-14	$22.19	$22.29	$22.17	$22.29	$21.76	2,866
2022-04-13	$22.30	$22.30	$22.07	$22.26	$21.74	8,237
2022-04-12	$21.99	$22.15	$21.75	$21.75	$21.24	2,005
2022-04-11	$21.64	$21.85	$21.60	$21.75	$21.24	2,163
2022-04-08	$21.71	$21.94	$21.69	$21.69	$21.18	3,177
2022-04-07	$21.67	$21.91	$21.67	$21.83	$21.32	4,044
2022-04-06	$21.65	$21.69	$21.33	$21.35	$20.85	3,168
2022-04-05	$21.65	$21.79	$21.28	$21.28	$20.78	9,074
2022-04-04	$21.66	$21.77	$21.55	$21.61	$21.10	3,606
2022-04-01	$21.33	$21.59	$21.19	$21.59	$21.08	8,459
2022-03-31	$20.93	$21.13	$20.86	$21.00	$20.51	8,468
2022-03-30	$20.74	$21.00	$20.27	$20.79	$20.30	4,542
2022-03-29	$20.63	$20.95	$20.36	$20.95	$20.46	4,022
2022-03-28	$20.96	$20.96	$20.43	$20.45	$19.97	9,670
2022-03-25	$20.99	$20.99	$20.99	$20.99	$20.50	635
2022-03-24	$20.76	$20.81	$20.25	$20.81	$20.32	1,811
2022-03-23	$19.57	$20.71	$19.52	$20.33	$19.85	9,936
2022-03-22	$20.44	$20.51	$20.17	$20.41	$19.93	4,399
2022-03-21	$20.92	$20.92	$20.11	$20.55	$20.07	7,190
2022-03-18	$19.61	$20.68	$19.35	$19.86	$19.39	25,500
2022-03-17	$19.33	$19.84	$19.33	$19.84	$19.37	3,219
2022-03-16	$18.94	$19.45	$18.94	$19.24	$18.79	1,289
2022-03-15	$18.78	$18.90	$18.78	$18.90	$18.46	1,051
2022-03-14	$19.05	$19.12	$18.53	$18.53	$18.10	17,800
2022-03-11	$18.70	$18.90	$18.70	$18.83	$18.39	1,244
2022-03-10	$18.97	$18.97	$18.82	$18.82	$18.38	570
2022-03-09	$18.91	$18.91	$18.80	$18.87	$18.43	736
2022-03-08	$18.29	$18.78	$18.29	$18.50	$18.07	4,133
2022-03-07	$18.38	$18.38	$17.95	$18.03	$17.61	7,544
2022-03-04	$18.62	$18.62	$18.62	$18.62	$18.18	137
2022-03-03	$18.43	$18.80	$18.43	$18.62	$18.18	3,516
2022-03-02	$18.36	$18.43	$18.31	$18.43	$18.00	718
2022-03-01	$18.08	$18.36	$17.93	$18.21	$17.78	4,143
2022-02-28	$17.78	$18.27	$17.49	$18.27	$17.84	4,287
2022-02-25	$18.04	$18.15	$17.94	$17.98	$17.56	1,898
2022-02-24	$17.86	$17.86	$17.20	$17.71	$17.29	4,915
2022-02-23	$18.09	$18.26	$17.75	$17.86	$17.44	16,885
2022-02-22	$19.11	$19.11	$18.07	$18.27	$17.84	7,637
2022-02-18	$18.14	$18.34	$17.97	$18.07	$17.65	7,815
2022-02-17	$18.91	$18.91	$18.37	$18.37	$17.94	2,812
2022-02-16	$18.50	$18.96	$18.50	$18.85	$18.41	3,865
2022-02-15	$18.39	$18.74	$18.39	$18.57	$18.13	1,787
2022-02-14	$17.50	$18.70	$17.50	$18.37	$17.94	4,286
2022-02-11	$18.00	$18.55	$18.00	$18.55	$18.11	771
2022-02-10	$18.51	$18.54	$18.13	$18.13	$17.70	1,124
2022-02-09	$18.79	$19.00	$18.79	$18.93	$18.49	1,650
2022-02-08	$18.22	$18.47	$18.22	$18.47	$18.04	1,419
2022-02-07	$18.35	$18.35	$17.95	$18.17	$17.74	3,625
2022-02-04	$18.78	$18.78	$17.90	$18.27	$17.84	5,780
2022-02-03	$19.17	$19.19	$18.81	$18.81	$18.37	886
2022-02-02	$18.92	$18.92	$18.92	$18.92	$18.48	2,190
2022-02-01	$18.77	$19.08	$18.74	$18.91	$18.47	1,963
2022-01-31	$18.13	$18.81	$18.13	$18.81	$18.37	4,719
2022-01-28	$18.06	$18.28	$17.86	$18.21	$17.78	5,106
2022-01-27	$18.88	$19.14	$18.12	$18.15	$17.72	1,706
2022-01-26	$19.15	$19.39	$18.94	$18.94	$18.50	2,607
2022-01-25	$19.01	$19.42	$19.00	$19.10	$18.65	6,884
2022-01-24	$19.03	$19.24	$18.96	$19.24	$18.79	4,070
2022-01-21	$18.92	$19.30	$18.92	$19.22	$18.77	1,629
2022-01-20	$19.35	$19.45	$19.07	$19.07	$18.62	6,736
2022-01-19	$19.79	$19.79	$19.38	$19.42	$18.96	3,138
2022-01-18	$19.89	$19.89	$19.80	$19.80	$19.34	541
2022-01-14	$20.54	$20.54	$20.27	$20.32	$19.84	5,190
2022-01-13	$20.42	$20.46	$20.42	$20.46	$19.98	646
2022-01-12	$20.51	$20.64	$20.32	$20.32	$19.84	3,681
2022-01-11	$20.30	$20.55	$20.30	$20.44	$19.96	7,810
2022-01-10	$20.31	$20.62	$19.83	$20.25	$19.78	9,232
2022-01-07	$20.73	$20.73	$20.44	$20.44	$19.96	1,402
2022-01-06	$21.13	$21.13	$20.51	$20.55	$20.07	5,726
2022-01-05	$20.85	$21.22	$20.85	$20.97	$20.48	34,113
2022-01-04	$20.62	$21.33	$20.15	$20.91	$20.42	3,224
2022-01-03	$19.74	$21.07	$19.74	$20.92	$20.43	29,242
2021-12-31	$20.98	$21.15	$20.95	$21.05	$20.56	14,198
2021-12-30	$20.98	$21.34	$20.94	$20.98	$20.49	7,143
2021-12-29	$20.89	$21.05	$20.82	$20.95	$20.46	17,143
2021-12-28	$20.68	$20.97	$20.68	$20.80	$20.31	10,550
2021-12-27	$20.78	$20.78	$20.54	$20.76	$20.27	3,474
2021-12-23	$20.53	$20.77	$20.53	$20.68	$20.19	1,152
2021-12-22	$20.42	$20.56	$20.35	$20.56	$20.08	9,554
2021-12-21	$20.32	$20.62	$20.25	$20.52	$20.04	1,875
2021-12-20	$19.74	$20.27	$19.74	$20.27	$19.79	4,327
2021-12-17	$19.56	$20.12	$19.56	$20.04	$19.57	4,363
2021-12-16	$19.39	$19.79	$19.39	$19.47	$19.01	1,322
2021-12-15	$18.86	$19.23	$18.70	$19.23	$18.78	3,475
2021-12-14	$18.39	$18.90	$18.01	$18.83	$18.39	1,142
2021-12-13	$18.79	$19.06	$18.52	$18.52	$18.09	3,043
2021-12-10	$18.92	$19.01	$18.85	$19.01	$18.56	2,548
2021-12-09	$18.74	$19.01	$18.74	$19.00	$18.55	19,466
2021-12-08	$18.46	$18.79	$18.46	$18.79	$18.35	5,758
2021-12-07	$18.15	$18.50	$18.07	$18.46	$18.02	11,173
2021-12-06	$18.17	$18.39	$18.17	$18.21	$17.78	2,002
2021-12-03	$18.10	$18.60	$18.09	$18.09	$17.67	4,282
2021-12-02	$17.85	$18.28	$17.85	$18.11	$17.69	3,468
2021-12-01	$17.50	$18.07	$17.43	$17.78	$17.36	3,663
2021-11-30	$16.81	$17.26	$16.52	$17.26	$16.86	12,054
2021-11-29	$17.13	$17.38	$16.76	$16.80	$16.41	3,740
2021-11-26	$17.00	$17.00	$16.75	$16.90	$16.50	3,082
2021-11-24	$17.31	$17.55	$17.19	$17.43	$17.02	5,674
2021-11-23	$17.01	$17.53	$17.01	$17.37	$16.96	13,308
2021-11-22	$17.46	$17.46	$17.29	$17.34	$16.93	1,637
2021-11-19	$17.40	$17.52	$17.33	$17.33	$16.92	9,432
2021-11-18	$17.86	$17.86	$17.35	$17.51	$17.10	2,361
2021-11-17	$17.81	$17.92	$17.76	$17.92	$17.50	2,280
2021-11-16	$18.77	$18.78	$18.04	$18.08	$17.66	12,759
2021-11-15	$18.43	$18.72	$18.30	$18.72	$18.28	2,279
2021-11-12	$18.15	$18.25	$18.08	$18.25	$17.82	1,283
2021-11-11	$18.00	$18.30	$18.00	$18.07	$17.64	906
2021-11-10	$17.83	$18.15	$17.83	$17.94	$17.52	2,813
2021-11-09	$18.44	$18.44	$18.12	$18.17	$17.74	30,234
2021-11-08	$18.54	$18.54	$18.19	$18.19	$17.77	3,224
2021-11-05	$18.05	$18.47	$18.05	$18.29	$17.86	5,294
2021-11-04	$17.78	$18.05	$17.57	$18.05	$17.63	1,978
2021-11-03	$17.66	$17.78	$17.51	$17.78	$17.17	3,923
2021-11-02	$17.54	$17.73	$17.54	$17.66	$17.05	1,983
2021-11-01	$17.80	$17.80	$17.64	$17.69	$17.09	1,557
2021-10-29	$17.90	$18.20	$17.59	$17.67	$17.07	2,209
2021-10-28	$18.33	$18.33	$17.78	$17.78	$17.18	1,309
2021-10-27	$17.75	$17.78	$17.75	$17.78	$17.17	868
2021-10-26	$17.42	$17.58	$17.42	$17.58	$16.98	1,089
2021-10-25	$17.08	$17.42	$17.08	$17.42	$16.83	2,936
2021-10-22	$17.22	$17.23	$17.09	$17.09	$16.51	1,455
2021-10-21	$17.52	$17.52	$16.91	$17.44	$16.85	11,890
2021-10-20	$17.84	$17.84	$17.73	$17.73	$17.12	498
2021-10-19	$17.91	$17.98	$17.87	$17.95	$17.34	3,395
2021-10-18	$17.97	$18.19	$17.91	$18.04	$17.43	3,984
2021-10-15	$17.77	$18.17	$17.77	$18.17	$17.55	3,361
2021-10-14	$17.50	$17.82	$17.50	$17.82	$17.21	1,489
2021-10-13	$17.48	$17.86	$17.32	$17.53	$16.93	13,438
2021-10-12	$17.35	$17.51	$17.35	$17.51	$16.92	5,089
2021-10-11	$17.25	$17.42	$17.15	$17.16	$16.58	1,538
2021-10-08	$17.49	$17.49	$17.21	$17.21	$16.62	1,439
2021-10-07	$17.21	$17.49	$17.14	$17.49	$16.89	1,583
2021-10-06	$17.03	$17.23	$17.03	$17.23	$16.64	2,948
2021-10-05	$17.57	$17.61	$17.30	$17.30	$16.71	2,172
2021-10-04	$17.81	$18.00	$17.48	$17.49	$16.89	6,579
2021-10-01	$18.02	$18.02	$17.55	$18.00	$17.39	16,737
2021-09-30	$17.60	$17.75	$17.56	$17.58	$16.98	6,018
2021-09-29	$17.52	$17.71	$17.36	$17.47	$16.88	3,445
2021-09-28	$17.73	$17.73	$17.43	$17.62	$17.02	4,236
2021-09-27	$18.01	$18.01	$17.68	$17.82	$17.21	2,774
2021-09-24	$18.00	$18.32	$17.91	$17.91	$17.30	931
2021-09-23	$18.23	$18.23	$17.91	$18.14	$17.52	3,798
2021-09-22	$18.20	$18.26	$18.04	$18.07	$17.46	19,489
2021-09-21	$17.92	$17.97	$17.92	$17.97	$17.36	7,410
2021-09-20	$18.00	$18.09	$17.77	$17.81	$17.21	3,587
2021-09-17	$18.63	$18.68	$18.20	$18.27	$17.65	2,833
2021-09-16	$18.88	$18.88	$18.55	$18.80	$18.16	5,431
2021-09-15	$18.73	$18.94	$18.73	$18.80	$18.16	2,753
2021-09-14	$19.07	$19.07	$18.73	$18.81	$18.17	7,229
2021-09-13	$18.82	$19.18	$18.82	$18.98	$18.34	3,549
2021-09-10	$18.66	$18.92	$18.66	$18.73	$18.09	2,907
2021-09-09	$18.63	$18.78	$18.63	$18.66	$18.02	2,076
2021-09-08	$18.80	$18.90	$18.74	$18.74	$18.10	850
2021-09-07	$18.74	$19.11	$18.74	$18.90	$18.26	5,571
2021-09-03	$18.97	$19.11	$18.94	$18.94	$18.30	2,242
2021-09-02	$18.83	$19.08	$18.83	$19.08	$18.43	18,041
2021-09-01	$19.41	$19.70	$19.03	$19.04	$18.39	2,948
2021-08-31	$19.26	$19.66	$19.26	$19.53	$18.87	6,113
2021-08-30	$19.09	$19.14	$18.74	$19.07	$18.42	9,172
2021-08-27	$18.50	$18.82	$18.50	$18.81	$18.17	8,646
2021-08-26	$18.37	$18.66	$18.37	$18.51	$17.88	3,040
2021-08-25	$18.35	$18.44	$18.22	$18.38	$17.75	4,024
2021-08-24	$19.41	$19.41	$18.19	$18.48	$17.85	12,374
2021-08-23	$17.86	$18.32	$17.82	$18.29	$17.67	51,099
2021-08-20	$17.77	$18.19	$17.77	$18.19	$17.57	9,355
2021-08-19	$17.58	$17.82	$17.49	$17.82	$17.21	3,511
2021-08-18	$17.86	$17.99	$17.71	$17.85	$17.24	4,232
2021-08-17	$17.25	$17.85	$17.15	$17.85	$17.24	12,338
2021-08-16	$17.33	$17.60	$17.33	$17.44	$16.84	3,209
2021-08-13	$16.84	$17.29	$16.84	$17.24	$16.65	1,764
2021-08-12	$17.14	$17.14	$16.81	$16.81	$16.24	1,973
2021-08-11	$16.66	$16.98	$16.66	$16.98	$16.40	444
2021-08-10	$16.47	$16.51	$16.47	$16.50	$15.94	3,452
2021-08-09	$16.76	$17.01	$16.17	$16.50	$15.94	7,524
2021-08-06	$17.14	$17.23	$16.78	$16.78	$16.21	2,382
2021-08-05	$16.84	$17.05	$16.84	$17.05	$16.46	1,812
2021-08-04	$16.87	$16.89	$16.75	$16.75	$16.18	1,665
2021-08-03	$16.51	$16.91	$16.51	$16.90	$16.32	2,678
2021-08-02	$16.66	$17.00	$16.52	$16.52	$15.96	2,999
2021-07-30	$16.55	$16.67	$16.52	$16.67	$16.10	1,353
2021-07-29	$16.51	$17.00	$16.50	$16.74	$16.17	2,828
2021-07-28	$16.36	$16.67	$16.32	$16.56	$16.00	4,698
2021-07-27	$16.25	$16.39	$16.11	$16.32	$15.76	7,114
2021-07-26	$15.82	$16.27	$15.82	$16.00	$15.46	8,722
2021-07-23	$15.83	$15.83	$15.58	$15.63	$15.10	12,796
2021-07-22	$15.45	$15.88	$15.44	$15.58	$15.05	3,862
2021-07-21	$15.75	$15.88	$15.62	$15.62	$15.09	4,541
2021-07-20	$15.45	$15.70	$15.42	$15.53	$15.00	7,125
2021-07-19	$15.83	$15.83	$15.25	$15.25	$14.73	3,793
2021-07-16	$15.86	$15.92	$15.82	$15.90	$15.36	4,939
2021-07-15	$16.17	$16.34	$15.80	$16.01	$15.47	11,768
2021-07-14	$15.30	$15.97	$15.30	$15.80	$15.07	4,495
2021-07-13	$15.12	$15.12	$14.90	$15.04	$14.35	1,581
2021-07-12	$15.50	$15.50	$14.75	$14.94	$14.25	5,188
2021-07-09	$14.85	$14.85	$14.70	$14.71	$14.03	911
2021-07-08	$14.52	$14.71	$14.48	$14.58	$13.91	4,568
2021-07-07	$14.68	$14.80	$14.57	$14.57	$13.90	2,047
2021-07-06	$15.10	$15.10	$14.72	$14.81	$14.13	5,843
2021-07-02	$14.68	$14.89	$14.52	$14.87	$14.19	3,673
2021-07-01	$14.93	$14.93	$14.63	$14.73	$14.05	5,766
2021-06-30	$15.20	$15.20	$14.91	$14.99	$14.30	11,188
2021-06-29	$15.19	$15.32	$15.17	$15.30	$14.60	12,335
2021-06-28	$15.29	$15.29	$15.08	$15.22	$14.52	1,598
2021-06-25	$15.31	$15.34	$15.10	$15.12	$14.43	5,273
2021-06-24	$15.15	$15.36	$15.14	$15.29	$14.59	1,684
2021-06-23	$15.31	$15.31	$15.15	$15.15	$14.45	5,591
2021-06-22	$15.42	$15.42	$15.16	$15.30	$14.60	17,814
2021-06-21	$15.10	$15.30	$15.10	$15.29	$14.59	2,127
2021-06-18	$15.87	$15.87	$15.05	$15.09	$14.40	50,307
2021-06-17	$16.50	$16.50	$15.24	$15.24	$14.54	1,415
2021-06-16	$15.68	$15.68	$15.42	$15.42	$14.71	5,569
2021-06-15	$16.11	$16.11	$15.59	$15.67	$14.95	8,663
2021-06-14	$16.50	$16.50	$16.07	$16.10	$15.36	1,941
2021-06-11	$16.01	$16.27	$16.01	$16.27	$15.52	1,514
2021-06-10	$16.47	$16.47	$15.88	$15.98	$15.25	1,952
2021-06-09	$15.75	$15.85	$15.67	$15.75	$15.03	1,313
2021-06-08	$16.15	$16.15	$15.66	$15.96	$15.23	1,605
2021-06-07	$15.29	$16.15	$15.27	$15.97	$15.23	7,424
2021-06-04	$14.92	$15.41	$14.92	$15.25	$14.55	12,701
2021-06-03	$15.01	$15.12	$14.94	$15.08	$14.39	6,464
2021-06-02	$15.15	$15.15	$15.00	$15.10	$14.41	1,444
2021-06-01	$15.32	$15.32	$15.10	$15.18	$14.48	6,866
2021-05-28	$15.16	$15.36	$15.14	$15.20	$14.50	4,888
2021-05-27	$15.00	$15.16	$15.00	$15.16	$14.46	1,609
2021-05-26	$14.87	$15.05	$14.80	$14.95	$14.26	3,362
2021-05-25	$14.99	$15.20	$14.84	$14.91	$14.23	4,152
2021-05-24	$14.90	$14.90	$14.68	$14.68	$14.01	691
2021-05-21	$14.98	$15.11	$14.86	$15.00	$14.31	2,430
2021-05-20	$14.69	$15.10	$14.69	$15.10	$14.41	3,040
2021-05-19	$14.97	$14.97	$14.51	$14.65	$13.98	4,589
2021-05-18	$14.60	$14.97	$14.60	$14.86	$14.18	6,671
2021-05-17	$14.63	$14.78	$14.39	$14.70	$14.02	2,095
2021-05-14	$14.97	$14.97	$14.68	$14.77	$14.09	1,368
2021-05-13	$14.55	$14.79	$14.47	$14.79	$14.11	2,122
2021-05-12	$14.79	$14.79	$14.79	$14.79	$14.11	496
2021-05-11	$14.56	$14.80	$14.56	$14.71	$14.03	3,705
2021-05-10	$14.65	$14.93	$14.65	$14.69	$14.02	7,833
2021-05-07	$14.36	$14.83	$14.36	$14.65	$13.98	3,556
2021-05-06	$13.82	$14.37	$13.82	$14.23	$13.58	4,045
2021-05-05	$13.96	$13.96	$13.75	$13.87	$13.23	6,400
2021-05-04	$13.81	$13.88	$13.70	$13.83	$13.19	1,536
2021-05-03	$13.85	$14.03	$13.83	$13.83	$13.19	5,355
2021-04-30	$14.12	$14.79	$13.78	$13.82	$13.18	2,398
2021-04-29	$14.34	$14.63	$14.12	$14.12	$13.47	1,242
2021-04-28	$14.31	$14.63	$14.31	$14.36	$13.70	878
2021-04-27	$14.75	$14.75	$14.36	$14.45	$13.79	1,605
2021-04-26	$14.30	$14.62	$14.30	$14.58	$13.91	2,887
2021-04-23	$14.65	$14.66	$14.44	$14.44	$13.78	5,473
2021-04-22	$14.64	$14.64	$14.45	$14.53	$13.86	1,273
2021-04-21	$14.34	$14.83	$14.34	$14.50	$13.83	1,854
2021-04-20	$14.33	$14.40	$14.23	$14.40	$13.74	3,028
2021-04-19	$14.46	$14.46	$14.18	$14.18	$13.53	3,616
2021-04-16	$14.19	$14.46	$14.19	$14.46	$13.80	6,830
2021-04-15	$14.10	$14.42	$14.10	$14.16	$13.51	2,492
2021-04-14	$14.23	$14.23	$14.02	$14.02	$13.38	945
2021-04-13	$14.19	$14.30	$14.04	$14.23	$13.58	1,080
2021-04-12	$14.04	$14.33	$14.00	$14.00	$13.36	5,234
2021-04-09	$14.28	$14.28	$13.80	$13.80	$13.17	2,313
2021-04-08	$14.00	$14.28	$14.00	$14.23	$13.57	6,630
2021-04-07	$14.00	$14.00	$13.86	$13.86	$13.22	1,000
2021-04-06	$13.98	$13.98	$13.80	$13.91	$13.27	4,361
2021-04-05	$13.90	$14.27	$13.69	$13.80	$13.17	4,887
2021-04-01	$13.63	$13.80	$13.58	$13.62	$13.00	2,750
2021-03-31	$13.78	$14.00	$13.76	$13.76	$13.13	1,324
2021-03-30	$13.82	$13.94	$13.60	$13.94	$13.30	2,968
2021-03-29	$13.19	$13.72	$13.10	$13.68	$13.05	12,513
2021-03-26	$13.66	$13.89	$13.42	$13.48	$12.86	3,464
2021-03-25	$13.36	$13.71	$13.32	$13.50	$12.88	7,469
2021-03-24	$13.41	$13.90	$13.40	$13.40	$12.78	7,912
2021-03-23	$13.89	$13.89	$13.38	$13.38	$12.77	5,550
2021-03-22	$13.41	$13.85	$13.41	$13.77	$13.14	17,497
2021-03-19	$13.72	$13.92	$13.63	$13.70	$13.07	1,074
2021-03-18	$13.61	$13.99	$13.55	$13.55	$12.93	3,025
2021-03-17	$13.73	$14.11	$13.58	$13.75	$13.12	3,306
2021-03-16	$13.70	$13.74	$13.42	$13.67	$13.04	3,824
2021-03-15	$13.64	$13.80	$13.42	$13.52	$12.90	6,533
2021-03-12	$13.48	$13.91	$13.42	$13.42	$12.80	2,705
2021-03-11	$13.32	$13.80	$13.32	$13.51	$12.89	6,876
2021-03-10	$13.00	$13.27	$12.95	$13.08	$12.48	8,565
2021-03-09	$12.91	$13.29	$12.91	$13.02	$12.42	3,283
2021-03-08	$13.20	$13.98	$12.92	$12.92	$12.32	4,685
2021-03-05	$13.12	$13.23	$12.89	$13.20	$12.59	5,870
2021-03-04	$13.00	$13.35	$13.00	$13.03	$12.43	3,716
2021-03-03	$13.17	$13.18	$12.80	$13.10	$12.49	3,044
2021-03-02	$13.14	$13.24	$12.97	$13.16	$12.56	2,646
2021-03-01	$13.24	$13.24	$12.90	$13.09	$12.49	5,035
2021-02-26	$13.15	$13.15	$12.76	$12.76	$12.17	6,012
2021-02-25	$13.24	$13.42	$13.03	$13.03	$12.43	2,755
2021-02-24	$13.65	$13.65	$13.15	$13.15	$12.55	2,269
2021-02-23	$13.53	$13.53	$13.04	$13.17	$12.56	10,005
2021-02-22	$13.49	$13.49	$13.20	$13.49	$12.87	6,833
2021-02-19	$13.72	$13.78	$13.33	$13.33	$12.72	6,649
2021-02-18	$13.59	$13.85	$13.59	$13.78	$13.15	4,240
2021-02-17	$13.86	$14.10	$13.72	$13.90	$13.26	3,932
2021-02-16	$14.11	$14.24	$13.80	$14.10	$13.45	13,182
2021-02-12	$13.60	$13.91	$13.57	$13.82	$13.19	5,044
2021-02-11	$14.32	$14.32	$13.65	$13.68	$13.05	20,457
2021-02-10	$14.27	$14.27	$13.68	$14.14	$13.49	14,046
2021-02-09	$13.93	$14.03	$13.56	$13.99	$13.35	23,653
2021-02-08	$13.79	$13.90	$13.71	$13.73	$13.10	6,219
2021-02-05	$13.14	$13.91	$13.14	$13.48	$12.86	9,292
2021-02-04	$13.86	$14.25	$13.53	$13.65	$13.02	6,665
2021-02-03	$13.53	$13.81	$13.53	$13.56	$12.94	3,106
2021-02-02	$13.78	$14.21	$13.76	$13.77	$13.14	3,861
2021-02-01	$14.18	$14.22	$13.40	$13.53	$12.91	4,468
2021-01-29	$13.77	$14.05	$13.41	$13.96	$13.32	12,933
2021-01-28	$14.69	$14.96	$13.65	$13.85	$13.21	6,983
2021-01-27	$14.54	$14.96	$14.30	$14.30	$13.64	2,137
2021-01-26	$15.68	$15.70	$14.80	$15.04	$14.35	3,812
2021-01-25	$15.12	$15.87	$15.09	$15.68	$14.96	2,190
2021-01-22	$14.94	$15.36	$14.88	$14.88	$14.20	3,995
2021-01-21	$14.53	$15.35	$14.50	$15.35	$14.64	11,579
2021-01-20	$13.97	$14.70	$13.97	$14.28	$13.62	6,092
2021-01-19	$14.39	$15.54	$14.39	$14.48	$13.81	7,320
2021-01-15	$14.54	$14.54	$14.37	$14.37	$13.71	992
2021-01-14	$15.00	$15.22	$14.63	$15.14	$14.44	12,341
2021-01-13	$14.64	$14.70	$14.30	$14.38	$13.72	3,095
2021-01-12	$14.82	$15.07	$14.24	$14.24	$13.59	1,705
2021-01-11	$14.75	$14.84	$14.75	$14.80	$14.12	2,127
2021-01-08	$15.10	$15.20	$14.91	$14.95	$14.26	1,906
2021-01-07	$14.84	$15.00	$14.74	$14.88	$14.20	2,866
2021-01-06	$14.98	$15.11	$14.84	$14.84	$14.16	14,688
2021-01-05	$14.57	$14.77	$14.57	$14.77	$14.09	1,466
2021-01-04	$14.46	$14.90	$14.25	$14.25	$13.60	12,439
2020-12-31	$14.67	$14.67	$14.53	$14.62	$13.94	1,000
2020-12-30	$14.12	$14.71	$14.12	$14.52	$13.85	14,985
2020-12-29	$13.56	$14.69	$13.56	$14.61	$13.94	20,833
2020-12-28	$14.35	$14.43	$13.50	$13.50	$12.88	5,913
2020-12-24	$13.91	$14.27	$13.91	$14.05	$13.40	2,295
2020-12-23	$13.62	$14.21	$13.62	$14.17	$13.52	4,171
2020-12-22	$14.00	$14.00	$13.50	$13.50	$12.88	2,471
2020-12-21	$13.76	$14.14	$13.53	$14.14	$13.49	6,026
2020-12-18	$14.22	$14.24	$13.99	$14.01	$13.37	3,406
2020-12-17	$14.32	$14.52	$14.22	$14.33	$13.67	8,271
2020-12-16	$14.39	$14.39	$14.21	$14.24	$13.59	1,977
2020-12-15	$13.94	$14.28	$13.87	$14.26	$13.60	4,704
2020-12-14	$13.99	$14.22	$13.89	$13.95	$13.31	2,111
2020-12-11	$13.98	$14.31	$13.90	$13.95	$13.31	1,290
2020-12-10	$13.81	$14.49	$13.81	$13.87	$13.23	14,170
2020-12-09	$13.93	$14.00	$13.75	$13.75	$13.12	9,519
2020-12-08	$14.43	$14.43	$14.07	$14.24	$13.59	23,002
2020-12-07	$14.86	$14.86	$14.59	$14.59	$13.92	657
2020-12-04	$14.52	$14.90	$14.52	$14.73	$14.05	2,366
2020-12-03	$14.89	$14.89	$14.58	$14.58	$13.91	4,410
2020-12-02	$14.35	$14.77	$14.35	$14.63	$13.96	9,050
2020-12-01	$15.00	$15.00	$14.63	$14.63	$13.96	1,905
2020-11-30	$14.74	$14.80	$14.34	$14.80	$14.12	2,302
2020-11-27	$14.48	$14.66	$14.46	$14.66	$13.99	6,014
2020-11-25	$14.44	$14.50	$14.23	$14.32	$13.66	16,063
2020-11-24	$14.30	$14.50	$14.25	$14.40	$13.73	22,643
2020-11-23	$14.09	$14.15	$13.96	$14.02	$13.38	11,376
2020-11-20	$13.50	$14.14	$13.50	$13.98	$13.34	24,377
2020-11-19	$14.00	$14.04	$13.70	$13.70	$13.07	6,367
2020-11-18	$14.40	$14.48	$14.05	$14.05	$13.40	4,504
2020-11-17	$13.96	$14.41	$13.78	$14.40	$13.74	12,688
2020-11-16	$14.00	$14.21	$13.95	$13.95	$13.31	1,847
2020-11-13	$13.52	$13.88	$13.51	$13.88	$13.24	22,471
2020-11-12	$13.44	$13.74	$13.44	$13.52	$12.90	2,116
2020-11-11	$13.83	$13.83	$13.59	$13.68	$13.05	15,603
2020-11-10	$13.43	$13.87	$13.43	$13.80	$13.17	4,755
2020-11-09	$13.49	$13.88	$13.49	$13.55	$12.93	10,465
2020-11-06	$12.53	$13.29	$12.53	$13.15	$12.55	11,924
2020-11-05	$12.40	$12.70	$12.40	$12.70	$12.12	4,477
2020-11-04	$12.07	$12.22	$12.07	$12.19	$11.63	834
2020-11-03	$11.99	$12.13	$11.96	$11.96	$11.41	4,243
2020-11-02	$11.78	$12.09	$11.68	$11.68	$11.14	2,719
2020-10-30	$11.55	$11.84	$11.53	$11.70	$11.16	2,760
2020-10-29	$11.82	$11.82	$11.66	$11.66	$11.12	2,441
2020-10-28	$11.98	$12.03	$11.87	$12.02	$11.47	1,411
2020-10-27	$12.31	$12.36	$12.31	$12.36	$11.79	388
2020-10-26	$12.50	$12.50	$12.33	$12.33	$11.76	4,737
2020-10-23	$12.86	$12.86	$12.86	$12.86	$12.27	199
2020-10-22	$13.36	$13.36	$13.01	$13.04	$12.26	3,012
2020-10-21	$13.00	$13.52	$13.00	$13.34	$12.54	2,572
2020-10-20	$12.65	$12.93	$12.65	$12.89	$12.12	11,487
2020-10-19	$12.20	$12.58	$12.20	$12.54	$11.79	1,921
2020-10-16	$12.72	$12.72	$12.71	$12.71	$11.95	402
2020-10-15	$13.04	$13.04	$12.49	$12.63	$11.88	1,909
2020-10-14	$12.73	$12.73	$12.73	$12.73	$11.97	507
2020-10-13	$12.52	$12.87	$12.52	$12.74	$11.98	11,717
2020-10-12	$12.81	$12.84	$12.65	$12.65	$11.90	4,473
2020-10-09	$13.03	$13.03	$12.83	$12.83	$12.07	1,304
2020-10-08	$12.43	$12.80	$12.43	$12.79	$12.03	2,804
2020-10-07	$12.43	$12.56	$12.43	$12.43	$11.69	1,521
2020-10-06	$12.50	$12.50	$12.44	$12.44	$11.70	6,173
2020-10-05	$12.50	$12.51	$12.45	$12.45	$11.71	2,682
2020-10-02	$12.30	$12.35	$12.05	$12.19	$11.46	3,866
2020-10-01	$12.31	$12.31	$12.20	$12.20	$11.47	3,464
2020-09-30	$12.43	$12.59	$12.43	$12.48	$11.74	1,927
2020-09-29	$12.01	$12.14	$11.98	$12.14	$11.41	3,733
2020-09-28	$11.88	$12.10	$11.88	$12.04	$11.32	4,068
2020-09-25	$11.65	$11.97	$11.65	$11.82	$11.12	3,908
2020-09-24	$11.43	$12.01	$11.42	$11.85	$11.14	9,935
2020-09-23	$11.79	$11.81	$11.58	$11.73	$11.03	8,471
2020-09-22	$12.07	$12.07	$11.83	$11.83	$11.12	2,283
2020-09-21	$12.33	$12.33	$11.87	$12.07	$11.35	2,546
2020-09-18	$12.66	$12.72	$12.52	$12.52	$11.77	1,132
2020-09-17	$12.88	$12.88	$12.75	$12.75	$11.99	1,447
2020-09-16	$13.22	$13.22	$12.94	$12.97	$12.20	3,383
2020-09-15	$13.54	$13.54	$13.00	$13.05	$12.27	6,799
2020-09-14	$12.86	$13.50	$12.80	$13.37	$12.57	11,022
2020-09-11	$12.25	$12.44	$12.25	$12.39	$11.65	3,948
2020-09-10	$12.20	$12.21	$12.05	$12.21	$11.48	3,030
2020-09-09	$12.05	$12.21	$12.05	$12.21	$11.48	2,410
2020-09-08	$11.91	$11.91	$11.90	$11.91	$11.20	1,826
2020-09-04	$12.01	$12.06	$11.80	$12.04	$11.32	6,646
2020-09-03	$12.12	$12.12	$11.99	$12.00	$11.28	4,389
2020-09-02	$12.16	$12.25	$12.14	$12.20	$11.47	6,685
2020-09-01	$12.14	$12.14	$12.04	$12.13	$11.41	11,818
2020-08-31	$12.65	$12.65	$12.05	$12.13	$11.41	5,499
2020-08-28	$12.39	$12.60	$12.39	$12.60	$11.85	2,862
2020-08-27	$12.28	$12.30	$12.16	$12.20	$11.47	6,817
2020-08-26	$12.41	$12.41	$12.31	$12.41	$11.67	1,980
2020-08-25	$12.48	$12.58	$12.38	$12.51	$11.76	9,780
2020-08-24	$12.68	$12.70	$12.48	$12.48	$11.74	5,408
2020-08-21	$12.52	$12.52	$12.50	$12.50	$11.75	634
2020-08-20	$12.90	$12.90	$12.53	$12.80	$12.04	3,275
2020-08-19	$12.74	$12.83	$12.65	$12.65	$11.90	9,305
2020-08-18	$12.79	$12.92	$12.74	$12.74	$11.98	4,246
2020-08-17	$12.77	$12.99	$12.76	$12.90	$12.13	1,543
2020-08-14	$12.76	$12.90	$12.76	$12.90	$12.13	1,747
2020-08-13	$12.81	$12.93	$12.76	$12.91	$12.14	5,155
2020-08-12	$12.95	$13.13	$12.95	$13.02	$12.24	3,049
2020-08-11	$12.74	$12.80	$12.74	$12.80	$12.04	2,644
2020-08-10	$12.60	$12.60	$12.45	$12.54	$11.79	3,137
2020-08-07	$11.50	$12.59	$11.50	$12.49	$11.75	32,825
2020-08-06	$12.54	$12.58	$12.40	$12.58	$11.83	7,950
2020-08-05	$12.59	$12.65	$12.57	$12.57	$11.82	1,368
2020-08-04	$12.55	$12.55	$12.37	$12.37	$11.63	1,850
2020-08-03	$12.67	$12.71	$12.25	$12.49	$11.75	3,692
2020-07-31	$12.86	$12.86	$12.41	$12.42	$11.68	3,115
2020-07-30	$12.94	$12.94	$12.67	$12.74	$11.98	3,697
2020-07-29	$13.49	$13.49	$13.04	$13.16	$12.38	5,777
2020-07-28	$13.28	$13.28	$12.95	$12.95	$12.18	9,316
2020-07-27	$12.93	$13.31	$12.93	$13.13	$12.35	7,573
2020-07-24	$12.93	$13.01	$12.93	$13.01	$12.23	543
2020-07-23	$13.64	$13.64	$13.25	$13.25	$12.46	15,669
2020-07-22	$13.55	$13.55	$13.41	$13.55	$12.74	2,670
2020-07-21	$13.26	$13.46	$13.25	$13.46	$12.66	3,992
2020-07-20	$12.78	$13.04	$12.75	$13.02	$12.24	7,979
2020-07-17	$12.66	$12.71	$12.51	$12.51	$11.76	2,195
2020-07-16	$12.79	$13.00	$12.79	$12.98	$12.21	504
2020-07-15	$12.70	$13.11	$12.68	$13.11	$12.33	1,246
2020-07-14	$12.93	$12.93	$12.00	$12.26	$11.53	4,609
2020-07-13	$12.20	$12.43	$12.05	$12.43	$11.69	11,069
2020-07-10	$12.07	$12.19	$12.07	$12.19	$11.46	3,638
2020-07-09	$12.64	$12.64	$12.10	$12.11	$11.39	2,712
2020-07-08	$13.00	$13.00	$12.56	$12.56	$11.81	2,162
2020-07-07	$13.13	$13.13	$12.70	$12.70	$11.94	3,714
2020-07-06	$13.22	$13.22	$13.22	$13.22	$12.43	197
2020-07-02	$12.89	$13.09	$12.89	$12.89	$12.12	2,114
2020-07-01	$12.58	$12.68	$12.58	$12.63	$11.88	4,766
2020-06-30	$12.80	$12.80	$12.62	$12.65	$11.90	1,713
2020-06-29	$12.52	$12.61	$12.52	$12.61	$11.85	785
2020-06-26	$12.58	$12.58	$12.50	$12.50	$11.75	765
2020-06-25	$12.70	$12.90	$12.70	$12.86	$12.09	6,362
2020-06-24	$12.82	$12.82	$12.82	$12.82	$12.06	224
2020-06-23	$13.53	$13.53	$13.34	$13.37	$12.57	4,722
2020-06-22	$13.12	$13.55	$13.03	$13.52	$12.71	37,943
2020-06-19	$12.86	$13.25	$12.86	$13.05	$12.27	5,140
2020-06-18	$13.11	$13.11	$12.91	$12.91	$12.14	1,363
2020-06-17	$13.20	$13.21	$13.17	$13.17	$12.39	1,352
2020-06-16	$13.90	$13.90	$13.51	$13.51	$12.54	1,261
2020-06-15	$13.58	$13.60	$13.58	$13.60	$12.62	2,204
2020-06-12	$13.43	$13.85	$13.13	$13.85	$12.85	2,748
2020-06-11	$13.06	$13.06	$12.75	$12.77	$11.85	2,736
2020-06-10	$14.08	$14.08	$14.08	$14.08	$13.07	517
2020-06-09	$14.59	$14.59	$14.09	$14.09	$13.08	1,416
2020-06-08	$14.10	$14.52	$14.10	$14.52	$13.48	7,126
2020-06-05	$14.50	$14.50	$14.19	$14.19	$13.17	4,331
2020-06-04	$14.01	$14.01	$13.46	$13.46	$12.49	903
2020-06-03	$14.13	$14.15	$13.95	$13.95	$12.95	3,049
2020-06-02	$13.97	$14.00	$13.83	$13.83	$12.83	4,344
2020-06-01	$13.27	$13.74	$13.27	$13.72	$12.73	1,899
2020-05-29	$13.08	$13.08	$13.08	$13.08	$12.14	301
2020-05-28	$13.35	$13.59	$13.28	$13.34	$12.38	1,255
2020-05-27	$13.19	$13.51	$13.19	$13.51	$12.54	8,373
2020-05-26	$13.00	$13.45	$13.00	$13.45	$12.48	8,949
2020-05-22	$12.50	$12.88	$12.50	$12.55	$11.65	1,107
2020-05-21	$12.60	$12.60	$12.60	$12.60	$11.69	247
2020-05-20	$12.62	$12.62	$12.62	$12.62	$11.71	462
2020-05-19	$12.52	$12.56	$12.50	$12.50	$11.60	1,495
2020-05-18	$12.50	$12.93	$12.50	$12.74	$11.82	3,390
2020-05-15	$12.48	$12.48	$12.48	$12.48	$11.58	1,125
2020-05-14	$12.16	$12.37	$12.16	$12.35	$11.46	5,074
2020-05-13	$12.97	$12.97	$12.15	$12.17	$11.29	4,050
2020-05-12	$12.97	$13.00	$12.44	$12.44	$11.54	1,530
2020-05-11	$12.40	$12.73	$12.40	$12.67	$11.76	11,145
2020-05-08	$12.01	$12.56	$12.01	$12.56	$11.66	6,835
2020-05-07	$11.96	$12.06	$11.80	$11.80	$10.95	1,820
2020-05-06	$11.85	$12.26	$11.85	$11.95	$11.09	4,615
2020-05-05	$12.02	$12.35	$11.75	$11.75	$10.90	2,497
2020-05-04	$12.09	$12.28	$11.76	$11.76	$10.91	15,106
2020-05-01	$11.85	$11.85	$11.85	$11.85	$11.00	121
2020-04-30	$11.89	$11.94	$11.56	$11.85	$11.00	6,973
2020-04-29	$11.77	$12.07	$11.77	$12.01	$11.15	3,459
2020-04-28	$11.30	$11.33	$11.01	$11.31	$10.50	5,048
2020-04-27	$10.41	$11.11	$10.41	$10.79	$10.01	12,236
2020-04-24	$10.91	$10.91	$10.51	$10.62	$9.86	3,529
2020-04-23	$10.50	$10.85	$10.50	$10.80	$10.02	2,123
2020-04-22	$11.01	$11.01	$10.43	$10.50	$9.74	22,046
2020-04-21	$10.71	$11.00	$10.55	$11.00	$10.21	2,876
2020-04-20	$11.08	$11.08	$10.60	$10.82	$10.04	2,394
2020-04-17	$11.05	$11.15	$10.95	$11.10	$10.30	8,607
2020-04-16	$12.39	$12.39	$10.52	$10.54	$9.78	8,413
2020-04-15	$11.13	$11.76	$11.00	$11.68	$10.84	7,778
2020-04-14	$11.56	$12.09	$11.56	$11.59	$10.76	1,540
2020-04-13	$11.66	$12.10	$11.66	$12.10	$11.23	1,241
2020-04-09	$12.05	$12.44	$11.60	$11.63	$10.79	2,731
2020-04-08	$11.21	$12.47	$11.21	$11.89	$11.03	42,451
2020-04-07	$11.17	$11.80	$11.17	$11.66	$10.82	7,045
2020-04-06	$11.07	$11.09	$10.42	$10.42	$9.67	4,121
2020-04-03	$10.97	$11.73	$10.45	$10.97	$10.18	2,319
2020-04-02	$11.38	$11.48	$10.97	$10.97	$10.18	4,718
2020-04-01	$11.70	$11.70	$10.91	$11.38	$10.56	3,748
2020-03-31	$11.99	$12.00	$11.19	$11.70	$10.86	8,600
2020-03-30	$12.00	$12.00	$11.56	$11.64	$10.80	1,130
2020-03-27	$12.40	$12.61	$12.00	$12.17	$11.29	2,828
2020-03-26	$12.50	$13.10	$12.49	$13.10	$12.16	59,441
2020-03-25	$11.82	$12.74	$11.76	$12.46	$11.56	4,905
2020-03-24	$11.29	$11.76	$11.11	$11.72	$10.88	3,807
2020-03-23	$11.75	$11.95	$10.83	$11.29	$10.48	19,394
2020-03-20	$12.25	$12.50	$11.84	$11.96	$11.10	7,260
2020-03-19	$11.40	$12.57	$11.40	$12.40	$11.51	27,403
2020-03-18	$11.61	$13.02	$10.98	$12.18	$11.30	18,246
2020-03-17	$11.79	$13.32	$11.76	$12.44	$11.54	11,326
2020-03-16	$12.65	$12.65	$10.72	$11.32	$10.51	8,361
2020-03-13	$12.80	$13.30	$12.80	$13.26	$12.31	4,033
2020-03-12	$13.86	$13.86	$12.36	$12.70	$11.79	5,921
2020-03-11	$14.28	$14.39	$14.13	$14.13	$13.11	5,472
2020-03-10	$14.19	$14.59	$14.19	$14.59	$13.54	1,031
2020-03-09	$14.29	$14.29	$13.80	$13.80	$12.81	640
2020-03-06	$15.95	$16.09	$15.66	$15.92	$14.77	12,406
2020-03-05	$16.75	$16.75	$16.23	$16.23	$15.06	2,436
2020-03-04	$16.89	$17.13	$16.87	$17.13	$15.90	4,730
2020-03-03	$16.27	$16.83	$16.22	$16.66	$15.46	12,808
2020-03-02	$15.67	$16.27	$15.67	$16.22	$15.05	16,694
2020-02-28	$15.37	$15.69	$14.77	$15.35	$14.25	10,343
2020-02-27	$16.19	$16.20	$15.83	$15.92	$14.77	4,290
2020-02-26	$15.93	$16.55	$15.93	$16.29	$15.12	7,616
2020-02-25	$16.50	$16.53	$16.21	$16.21	$15.04	1,879
2020-02-24	$16.87	$16.87	$16.69	$16.79	$15.58	515
2020-02-21	$17.35	$17.42	$17.35	$17.42	$16.17	1,866
2020-02-20	$17.94	$17.94	$17.46	$17.52	$16.26	2,467
2020-02-19	$17.84	$17.91	$17.84	$17.91	$16.62	1,109
2020-02-18	$17.77	$17.82	$17.70	$17.82	$16.54	2,714
2020-02-14	$17.94	$17.94	$17.76	$17.79	$16.51	2,342
2020-02-13	$17.80	$17.80	$17.61	$17.80	$16.52	7,872
2020-02-12	$17.53	$17.79	$17.51	$17.72	$16.44	9,260
2020-02-11	$16.50	$16.88	$16.49	$16.78	$15.57	5,856
2020-02-10	$16.36	$16.48	$16.32	$16.36	$15.18	5,480
2020-02-07	$16.57	$16.71	$16.50	$16.56	$15.37	3,648
2020-02-06	$17.19	$17.19	$16.86	$16.86	$15.65	4,134
2020-02-05	$17.10	$17.11	$17.09	$17.09	$15.86	848
2020-02-04	$16.96	$17.05	$16.96	$17.05	$15.82	875
2020-02-03	$16.54	$16.54	$16.54	$16.54	$15.35	78
2020-01-31	$16.89	$16.89	$16.50	$16.54	$15.35	13,497
2020-01-30	$17.07	$17.07	$17.00	$17.07	$15.84	1,878
2020-01-29	$16.76	$17.25	$16.76	$17.25	$16.01	9,101
2020-01-28	$16.27	$16.67	$16.27	$16.67	$15.47	648
2020-01-27	$16.32	$16.32	$16.06	$16.08	$14.92	3,102
2020-01-24	$16.36	$16.59	$16.36	$16.59	$15.40	1,916
2020-01-23	$16.46	$16.50	$16.46	$16.50	$15.31	683
2020-01-22	$16.60	$16.68	$16.43	$16.43	$15.25	2,200
2020-01-21	$16.57	$16.57	$16.41	$16.41	$15.23	3,352
2020-01-17	$16.30	$16.49	$16.27	$16.49	$15.30	4,622
2020-01-16	$15.86	$16.13	$15.86	$16.10	$14.94	3,282
2020-01-15	$15.75	$15.88	$15.71	$15.74	$14.61	2,910
2020-01-14	$15.81	$15.81	$15.54	$15.78	$14.64	4,323
2020-01-13	$15.82	$16.00	$15.82	$16.00	$14.85	3,502
2020-01-10	$15.93	$16.00	$15.91	$15.91	$14.77	3,118
2020-01-09	$15.77	$15.81	$15.75	$15.78	$14.64	1,799
2020-01-08	$15.94	$15.94	$15.74	$15.81	$14.67	6,507
2020-01-07	$15.96	$16.04	$15.80	$15.92	$14.77	7,385
2020-01-06	$16.20	$16.32	$16.17	$16.17	$15.01	6,493
2020-01-03	$15.87	$16.25	$15.87	$16.11	$14.95	1,840
2020-01-02	$16.00	$16.15	$15.98	$16.08	$14.92	8,915
2019-12-31	$15.60	$15.95	$15.60	$15.90	$14.76	10,658
2019-12-30	$16.15	$16.16	$15.86	$15.86	$14.72	7,180
2019-12-27	$16.03	$16.31	$16.03	$16.11	$14.95	4,928
2019-12-26	$16.17	$16.17	$15.99	$15.99	$14.84	2,807
2019-12-24	$15.94	$15.98	$15.93	$15.93	$14.78	1,305
2019-12-23	$15.98	$16.06	$15.88	$16.06	$14.90	6,797
2019-12-20	$15.80	$16.12	$15.80	$16.00	$14.85	5,226
2019-12-19	$16.05	$16.05	$15.94	$15.94	$14.79	3,325
2019-12-18	$15.56	$16.00	$15.56	$16.00	$14.85	14,912
2019-12-17	$15.53	$15.53	$15.51	$15.53	$14.41	857
2019-12-16	$15.81	$15.81	$15.65	$15.68	$14.55	2,991
2019-12-13	$15.52	$15.64	$15.52	$15.64	$14.51	1,715
2019-12-12	$15.22	$15.61	$15.22	$15.47	$14.36	3,882
2019-12-11	$14.98	$15.39	$14.98	$15.39	$14.28	8,380
2019-12-10	$14.81	$15.16	$14.81	$15.14	$14.05	11,914
2019-12-09	$14.85	$15.12	$14.84	$14.90	$13.83	14,714
2019-12-06	$15.00	$15.03	$14.86	$14.92	$13.85	15,452
2019-12-05	$15.09	$15.10	$15.09	$15.10	$14.01	2,099
2019-12-04	$14.78	$14.95	$14.78	$14.90	$13.83	8,490
2019-12-03	$14.73	$14.90	$14.73	$14.90	$13.83	953
2019-12-02	$14.85	$15.15	$14.85	$14.95	$13.87	13,432
2019-11-29	$15.33	$15.37	$15.10	$15.11	$14.02	2,255
2019-11-27	$15.15	$15.49	$14.04	$15.41	$14.30	52,433
2019-11-26	$15.29	$15.37	$15.27	$15.37	$14.26	612
2019-11-25	$15.52	$15.74	$15.51	$15.51	$14.39	1,997
2019-11-22	$15.54	$15.68	$15.50	$15.68	$14.55	4,177
2019-11-21	$15.46	$15.59	$15.46	$15.58	$14.46	3,660
2019-11-20	$15.38	$15.53	$15.38	$15.46	$14.35	823
2019-11-19	$15.98	$15.98	$15.39	$15.51	$14.39	7,190
2019-11-18	$15.99	$15.99	$15.68	$15.82	$14.68	4,519
2019-11-15	$15.50	$15.87	$15.50	$15.84	$14.70	3,780
2019-11-14	$15.58	$15.63	$15.52	$15.63	$14.51	727
2019-11-13	$15.48	$15.63	$15.45	$15.63	$14.51	8,384
2019-11-12	$15.77	$15.81	$15.54	$15.54	$14.42	1,252
2019-11-11	$15.95	$15.95	$15.75	$15.82	$14.68	5,130
2019-11-08	$15.92	$15.92	$15.83	$15.83	$14.69	1,682
2019-11-07	$15.94	$15.94	$15.79	$15.84	$14.70	906
2019-11-06	$15.91	$15.99	$15.86	$15.86	$14.56	1,667
2019-11-05	$15.88	$15.88	$15.72	$15.72	$14.43	1,877
2019-11-04	$16.22	$16.30	$16.05	$16.05	$14.73	1,807
2019-11-01	$15.90	$16.06	$15.90	$16.06	$14.74	2,112
2019-10-31	$16.15	$16.15	$15.66	$15.66	$14.37	4,873
2019-10-30	$15.98	$16.12	$15.98	$16.09	$14.77	1,169
2019-10-29	$16.16	$16.31	$16.08	$16.14	$14.81	3,746
2019-10-28	$15.97	$16.31	$15.97	$16.22	$14.89	4,085
2019-10-25	$16.05	$16.38	$16.05	$16.09	$14.77	2,824
2019-10-24	$16.25	$16.30	$16.25	$16.28	$14.94	948
2019-10-23	$16.20	$16.20	$16.15	$16.15	$14.82	631
2019-10-22	$17.24	$17.30	$15.98	$16.40	$15.05	8,493
2019-10-21	$15.75	$16.24	$15.75	$16.24	$14.90	11,883
2019-10-18	$15.94	$16.00	$15.86	$15.92	$14.61	7,378
2019-10-17	$15.72	$15.85	$15.72	$15.76	$14.46	620
2019-10-16	$15.30	$15.72	$15.30	$15.66	$14.37	4,793
2019-10-15	$15.17	$15.17	$15.17	$15.17	$13.92	1,252
2019-10-14	$15.18	$15.41	$15.09	$15.09	$13.85	743
2019-10-11	$15.22	$15.22	$15.22	$15.22	$13.97	1,326
2019-10-10	$14.92	$15.21	$14.92	$15.21	$13.96	1,545
2019-10-09	$14.87	$14.87	$14.87	$14.87	$13.65	219
2019-10-08	$14.81	$14.85	$14.75	$14.75	$13.54	6,609
2019-10-07	$15.05	$15.20	$14.90	$14.90	$13.67	2,451
2019-10-04	$14.71	$15.07	$14.71	$15.06	$13.82	9,409
2019-10-03	$14.53	$14.53	$14.53	$14.53	$13.33	603
2019-10-02	$14.71	$14.71	$14.46	$14.65	$13.44	9,833
2019-10-01	$14.96	$14.96	$14.67	$14.68	$13.47	3,185
2019-09-30	$14.89	$14.94	$14.78	$14.94	$13.71	1,208
2019-09-27	$14.77	$14.91	$14.77	$14.84	$13.62	3,336
2019-09-26	$14.95	$14.96	$14.77	$14.77	$13.56	1,817
2019-09-25	$14.52	$14.75	$14.52	$14.75	$13.54	1,530
2019-09-24	$14.94	$14.94	$14.63	$14.63	$13.43	633
2019-09-23	$15.05	$15.07	$14.90	$14.90	$13.67	4,391
2019-09-20	$15.11	$15.15	$14.94	$15.05	$13.81	4,724
2019-09-19	$15.00	$15.25	$15.00	$15.11	$13.87	58,804
2019-09-18	$14.85	$14.85	$14.65	$14.85	$13.63	3,601
2019-09-17	$14.48	$14.85	$14.48	$14.85	$13.63	1,984
2019-09-16	$14.39	$14.62	$14.39	$14.43	$13.24	1,272
2019-09-13	$14.45	$14.57	$14.45	$14.57	$13.37	916
2019-09-12	$14.44	$14.44	$14.32	$14.32	$13.14	572
2019-09-11	$14.30	$14.36	$14.27	$14.35	$13.17	1,992
2019-09-10	$13.42	$14.38	$13.42	$14.22	$13.05	5,602
2019-09-09	$14.45	$14.60	$14.42	$14.42	$13.23	3,537
2019-09-06	$14.52	$14.56	$14.41	$14.41	$13.22	1,703
2019-09-05	$14.70	$14.70	$14.33	$14.43	$13.24	3,621
2019-09-04	$14.30	$14.49	$14.30	$14.45	$13.26	2,229
2019-09-03	$14.21	$14.30	$14.16	$14.30	$13.12	3,286
2019-08-30	$14.18	$14.47	$14.13	$14.45	$13.26	1,377
2019-08-29	$13.75	$14.14	$13.75	$13.90	$12.76	2,409
2019-08-28	$13.67	$13.76	$13.65	$13.76	$12.63	2,546
2019-08-27	$13.43	$13.59	$13.37	$13.59	$12.47	4,407
2019-08-26	$13.16	$13.21	$13.02	$13.21	$12.12	6,044
2019-08-23	$13.09	$13.40	$13.09	$13.13	$12.05	6,562
2019-08-22	$13.30	$13.30	$13.13	$13.13	$12.05	4,563
2019-08-21	$13.25	$13.39	$13.17	$13.24	$12.15	5,939
2019-08-20	$13.04	$13.12	$13.01	$13.01	$11.94	1,589
2019-08-19	$13.21	$13.21	$12.89	$13.00	$11.93	1,566
2019-08-16	$12.93	$13.20	$12.93	$13.16	$12.08	5,812
2019-08-15	$13.04	$13.04	$12.89	$12.93	$11.87	5,245
2019-08-14	$13.50	$13.50	$13.04	$13.05	$11.98	11,939
2019-08-13	$13.51	$13.60	$13.50	$13.50	$12.39	1,345
2019-08-12	$13.90	$13.90	$13.43	$13.45	$12.34	2,659
2019-08-09	$14.26	$14.26	$13.88	$14.05	$12.89	2,154
2019-08-08	$14.00	$14.32	$13.97	$14.10	$12.94	2,717
2019-08-07	$13.49	$13.99	$13.49	$13.92	$12.78	2,032
2019-08-06	$13.30	$13.67	$13.10	$13.67	$12.55	4,225
2019-08-05	$13.32	$13.32	$13.04	$13.04	$11.97	557
2019-08-02	$13.69	$13.69	$13.47	$13.47	$12.36	3,761
2019-08-01	$14.12	$14.12	$13.90	$13.90	$12.76	696
2019-07-31	$14.22	$14.22	$13.91	$13.91	$12.77	1,137
2019-07-30	$14.20	$14.41	$14.18	$14.41	$13.22	12,672
2019-07-29	$14.06	$14.41	$14.05	$14.41	$13.22	3,746
2019-07-26	$14.09	$14.29	$14.03	$14.04	$12.89	2,342
2019-07-25	$14.39	$14.39	$14.24	$14.24	$13.07	991
2019-07-24	$14.45	$14.58	$14.45	$14.58	$13.38	1,114
2019-07-23	$14.88	$14.88	$14.49	$14.49	$13.30	3,947
2019-07-22	$15.10	$15.10	$14.65	$14.65	$13.44	5,917
2019-07-19	$14.87	$14.99	$14.66	$14.95	$13.72	2,939
2019-07-18	$15.00	$15.30	$14.91	$14.91	$13.68	5,146
2019-07-17	$14.91	$15.29	$14.91	$15.26	$14.00	4,420
2019-07-16	$14.74	$14.74	$14.74	$14.74	$13.53	1,078
2019-07-15	$14.53	$14.87	$14.53	$14.79	$13.57	7,794
2019-07-12	$14.57	$14.57	$14.57	$14.57	$13.37	524
2019-07-11	$14.47	$14.54	$14.43	$14.54	$13.34	1,955
2019-07-10	$14.47	$14.80	$14.47	$14.54	$13.17	15,003
2019-07-09	$14.90	$15.10	$14.48	$14.65	$13.27	10,563
2019-07-08	$15.02	$15.15	$14.97	$14.97	$13.56	2,303
2019-07-05	$14.78	$14.90	$14.78	$14.88	$13.48	1,114
2019-07-03	$14.62	$14.62	$14.62	$14.62	$13.25	426
2019-07-02	$14.70	$14.80	$14.70	$14.73	$13.35	3,717
2019-07-01	$14.50	$14.59	$14.50	$14.59	$13.22	407
2019-06-28	$14.49	$14.52	$14.24	$14.24	$12.90	3,519
2019-06-27	$14.70	$14.70	$14.65	$14.65	$13.27	557
2019-06-26	$15.07	$15.07	$15.07	$15.07	$13.65	601
2019-06-25	$15.21	$15.35	$15.19	$15.19	$13.76	1,103
2019-06-24	$15.17	$15.30	$15.17	$15.30	$13.86	500
2019-06-21	$14.82	$15.20	$14.82	$15.20	$13.77	883
2019-06-20	$14.97	$15.21	$14.97	$15.21	$13.78	3,319
2019-06-19	$14.78	$14.85	$14.78	$14.84	$13.44	1,100
2019-06-18	$14.45	$14.45	$14.45	$14.45	$13.09	194
2019-06-17	$14.39	$14.43	$14.39	$14.39	$13.04	412
2019-06-14	$14.46	$14.61	$14.42	$14.57	$13.20	11,909
2019-06-13	$14.80	$14.80	$14.50	$14.53	$13.16	1,790
2019-06-12	$14.91	$15.00	$14.85	$14.85	$13.45	1,527
2019-06-11	$14.81	$15.10	$14.81	$14.98	$13.57	6,916
2019-06-10	$15.07	$15.07	$14.88	$14.88	$13.48	756
2019-06-07	$14.52	$14.52	$14.52	$14.52	$13.16	380
2019-06-06	$14.49	$14.54	$14.39	$14.47	$13.11	2,890
2019-06-05	$14.72	$14.74	$14.50	$14.74	$13.35	5,288
2019-06-04	$14.17	$14.61	$14.17	$14.51	$13.15	6,004
2019-06-03	$13.72	$14.26	$13.72	$14.13	$12.80	20,334
2019-05-31	$14.07	$14.27	$13.83	$13.84	$12.54	31,065
2019-05-30	$14.62	$14.75	$14.60	$14.60	$13.23	58,061
2019-05-29	$14.07	$14.38	$14.07	$14.38	$13.03	1,064
2019-05-28	$14.11	$14.25	$14.11	$14.14	$12.81	2,005
2019-05-24	$14.19	$14.30	$14.18	$14.30	$12.96	1,149
2019-05-23	$14.50	$14.50	$14.21	$14.27	$12.93	1,711
2019-05-22	$14.50	$14.50	$14.24	$14.47	$13.11	1,299
2019-05-21	$14.25	$14.25	$14.25	$14.25	$12.91	1,574
2019-05-20	$14.70	$14.70	$14.70	$14.70	$13.32	82
2019-05-17	$14.47	$14.70	$14.47	$14.70	$13.32	2,747
2019-05-16	$14.25	$14.35	$14.25	$14.34	$12.99	998
2019-05-15	$14.15	$14.19	$14.15	$14.19	$12.86	262
2019-05-14	$14.25	$14.25	$14.06	$14.06	$12.74	1,167
2019-05-13	$14.00	$14.16	$13.71	$14.16	$12.83	9,076
2019-05-10	$14.19	$14.25	$14.08	$14.25	$12.91	982
2019-05-09	$13.98	$14.15	$13.48	$14.14	$12.81	5,530
2019-05-08	$14.09	$14.35	$14.02	$14.02	$12.70	2,391
2019-05-07	$14.33	$14.33	$14.02	$14.02	$12.70	52,565
2019-05-06	$14.48	$14.48	$14.29	$14.43	$13.07	4,618
2019-05-03	$14.57	$14.71	$14.57	$14.69	$13.31	8,454
2019-05-02	$14.60	$14.72	$14.47	$14.70	$13.32	31,410
2019-05-01	$14.66	$14.66	$14.54	$14.54	$13.17	688
2019-04-30	$14.72	$14.87	$14.62	$14.78	$13.39	7,049
2019-04-29	$15.36	$15.52	$15.29	$15.29	$13.85	3,571
2019-04-26	$15.46	$15.46	$15.46	$15.46	$14.01	326
2019-04-25	$15.31	$15.32	$15.31	$15.32	$13.88	407
2019-04-24	$15.00	$15.26	$15.00	$15.18	$13.75	3,604
2019-04-23	$15.46	$15.46	$15.14	$15.16	$13.74	12,146
2019-04-22	$15.80	$15.81	$15.62	$15.62	$14.15	8,768
2019-04-18	$15.81	$15.81	$15.81	$15.81	$14.32	1,312
2019-04-17	$15.47	$15.80	$15.47	$15.70	$14.22	7,081
2019-04-16	$15.49	$15.49	$15.47	$15.47	$14.02	1,668
2019-04-15	$15.29	$15.56	$15.29	$15.53	$14.07	1,317
2019-04-12	$15.49	$15.49	$15.18	$15.34	$13.90	2,407
2019-04-11	$15.75	$15.80	$15.60	$15.60	$14.13	1,252
2019-04-10	$15.54	$15.82	$15.54	$15.82	$14.33	1,210
2019-04-09	$15.56	$15.56	$15.56	$15.56	$14.10	349
2019-04-08	$15.49	$15.65	$15.30	$15.65	$14.18	5,783
2019-04-05	$15.00	$15.54	$15.00	$15.38	$13.93	2,310
2019-04-04	$14.30	$14.62	$14.30	$14.62	$13.25	2,256
2019-04-03	$14.32	$14.33	$14.21	$14.22	$12.88	4,228
2019-04-02	$14.53	$14.53	$14.26	$14.26	$12.92	5,956
2019-04-01	$14.37	$14.67	$14.37	$14.67	$13.29	6,352
2019-03-29	$14.09	$14.27	$13.87	$14.27	$12.93	3,124
2019-03-28	$13.92	$13.92	$13.92	$13.92	$12.61	903
2019-03-27	$14.39	$14.48	$14.32	$14.48	$13.12	1,212
2019-03-26	$14.47	$14.57	$14.47	$14.57	$13.20	2,264
2019-03-25	$14.93	$14.93	$14.56	$14.56	$13.19	741
2019-03-22	$14.67	$14.77	$14.61	$14.77	$13.38	1,205
2019-03-21	$15.15	$15.28	$15.01	$15.28	$13.84	3,651
2019-03-20	$14.66	$15.32	$14.65	$15.32	$13.88	12,071
2019-03-19	$14.58	$15.02	$14.51	$14.60	$13.23	10,830
2019-03-18	$14.50	$14.95	$14.49	$14.95	$13.55	7,076
2019-03-15	$14.37	$14.50	$14.32	$14.45	$13.09	15,614
2019-03-14	$14.40	$14.40	$14.17	$14.31	$12.97	966
2019-03-13	$14.45	$14.52	$14.16	$14.47	$13.11	11,722
2019-03-12	$14.16	$14.44	$14.16	$14.38	$13.03	5,031
2019-03-11	$14.18	$14.22	$14.18	$14.22	$12.88	460
2019-03-08	$13.85	$14.04	$13.85	$14.02	$12.70	5,632
2019-03-07	$13.56	$13.87	$13.56	$13.87	$12.57	9,129
2019-03-06	$13.90	$13.90	$13.53	$13.60	$12.32	2,598
2019-03-05	$13.95	$14.04	$13.95	$14.04	$12.72	565
2019-03-04	$14.15	$14.15	$14.01	$14.01	$12.69	1,020
2019-03-01	$14.29	$14.30	$14.17	$14.30	$12.96	6,579
2019-02-28	$14.46	$14.46	$14.41	$14.41	$13.06	1,159
2019-02-27	$14.65	$14.66	$14.48	$14.59	$13.22	5,251
2019-02-26	$14.80	$14.80	$14.73	$14.75	$13.36	6,494
2019-02-25	$14.97	$15.09	$14.76	$15.01	$13.60	1,489
2019-02-22	$15.04	$15.04	$15.04	$15.04	$13.63	310
2019-02-21	$14.92	$15.00	$14.91	$15.00	$13.59	3,877
2019-02-20	$14.85	$14.85	$14.69	$14.69	$13.31	610
2019-02-19	$14.91	$14.94	$14.76	$14.76	$13.37	2,007
2019-02-15	$14.64	$14.76	$14.52	$14.76	$13.37	4,508
2019-02-14	$14.57	$14.57	$14.32	$14.51	$13.15	3,891
2019-02-13	$15.42	$15.42	$14.56	$14.59	$13.22	7,077
2019-02-12	$15.70	$15.70	$15.54	$15.67	$14.20	1,990
2019-02-11	$14.85	$14.85	$14.85	$14.85	$13.45	1,360
2019-02-08	$15.82	$15.82	$15.75	$15.75	$14.27	544
2019-02-07	$15.93	$15.95	$15.73	$15.83	$14.34	3,622
2019-02-06	$16.12	$16.12	$15.91	$15.96	$14.46	1,309
2019-02-05	$15.98	$16.37	$15.98	$16.37	$14.83	6,190
2019-02-04	$15.86	$16.00	$15.86	$16.00	$14.50	2,389
2019-02-01	$15.86	$16.15	$15.86	$15.95	$14.45	3,477
2019-01-31	$15.75	$16.06	$15.75	$15.86	$14.37	5,934
2019-01-30	$15.83	$15.83	$15.53	$15.59	$14.12	3,993
2019-01-29	$15.81	$16.01	$15.80	$15.80	$14.32	11,591
2019-01-28	$15.50	$15.99	$15.50	$15.66	$14.19	13,946
2019-01-25	$15.70	$15.70	$15.52	$15.60	$14.13	6,668
2019-01-24	$15.57	$15.66	$15.45	$15.66	$14.19	9,816
2019-01-23	$14.79	$15.87	$14.79	$15.87	$14.38	2,619
2019-01-22	$15.50	$15.79	$15.49	$15.79	$14.31	12,759
2019-01-18	$15.72	$15.92	$15.53	$15.58	$14.12	61,300
2019-01-17	$15.35	$15.88	$15.35	$15.88	$14.39	6,761
2019-01-16	$15.37	$15.91	$15.37	$15.67	$14.20	5,517
2019-01-15	$15.58	$15.68	$15.57	$15.57	$14.11	1,107
2019-01-14	$15.36	$15.61	$15.13	$15.58	$14.12	3,711
2019-01-11	$15.19	$15.19	$15.19	$15.19	$13.76	1,107
2019-01-10	$15.52	$15.60	$15.52	$15.60	$14.13	1,015
2019-01-09	$15.59	$15.78	$15.59	$15.59	$14.12	9,338
2019-01-08	$14.70	$15.54	$14.70	$15.52	$14.06	14,901
2019-01-07	$14.59	$14.82	$14.59	$14.80	$13.41	12,887
2019-01-04	$14.00	$14.50	$14.00	$14.41	$13.06	5,232
2019-01-03	$14.29	$14.44	$14.15	$14.29	$12.95	6,509
2019-01-02	$13.89	$14.59	$13.89	$14.59	$13.22	10,715
2018-12-31	$13.96	$14.05	$13.77	$14.05	$12.73	4,245
2018-12-28	$13.88	$14.05	$13.87	$13.93	$12.62	8,451
2018-12-27	$13.74	$13.87	$13.72	$13.87	$12.57	2,175
2018-12-26	$13.73	$13.93	$13.73	$13.93	$12.62	3,062
2018-12-24	$14.04	$14.04	$13.88	$13.88	$12.58	1,800
2018-12-21	$15.03	$15.03	$13.92	$13.96	$12.65	4,469
2018-12-20	$14.30	$14.31	$14.08	$14.31	$12.97	3,201
2018-12-19	$14.51	$14.61	$14.13	$14.26	$12.92	6,677
2018-12-18	$13.89	$14.00	$13.89	$14.00	$12.68	863
2018-12-17	$13.97	$14.24	$13.80	$13.80	$12.50	1,212
2018-12-14	$13.99	$14.02	$13.89	$14.02	$12.70	15,359
2018-12-13	$14.07	$14.13	$14.06	$14.13	$12.80	2,492
2018-12-12	$13.98	$14.04	$13.85	$13.90	$12.59	11,212
2018-12-11	$13.57	$13.70	$13.57	$13.70	$12.41	2,623
2018-12-10	$13.37	$13.53	$13.31	$13.53	$12.26	1,291
2018-12-07	$13.75	$13.91	$13.50	$13.70	$12.41	3,452
2018-12-06	$13.28	$13.59	$13.28	$13.59	$12.31	3,186
2018-12-04	$13.51	$13.60	$13.43	$13.60	$12.32	9,844
2018-12-03	$13.64	$13.74	$13.35	$13.42	$12.16	4,001
2018-11-30	$13.52	$13.52	$13.12	$13.36	$12.10	4,563
2018-11-29	$12.94	$13.71	$12.94	$13.60	$12.32	6,938
2018-11-28	$12.13	$13.03	$12.13	$12.96	$11.74	12,675
2018-11-27	$12.26	$12.42	$12.22	$12.28	$11.13	3,363
2018-11-26	$13.14	$13.14	$12.09	$12.09	$10.95	5,817
2018-11-23	$13.10	$13.10	$13.10	$13.10	$11.87	327
2018-11-21	$13.38	$13.38	$13.27	$13.27	$12.02	1,191
2018-11-20	$13.15	$13.38	$13.04	$13.10	$11.87	4,641
2018-11-19	$13.50	$13.50	$13.10	$13.24	$12.00	10,078
2018-11-16	$13.25	$13.60	$13.25	$13.60	$12.32	678
2018-11-15	$13.41	$13.43	$13.36	$13.36	$12.10	565
2018-11-14	$13.28	$13.57	$13.28	$13.48	$12.21	2,668
2018-11-13	$13.86	$13.86	$13.30	$13.36	$12.10	2,604
2018-11-12	$13.98	$14.09	$13.98	$14.00	$12.68	1,290
2018-11-09	$15.59	$15.59	$14.09	$14.09	$12.77	944
2018-11-08	$15.07	$15.07	$14.31	$14.31	$12.97	999
2018-11-07	$14.30	$15.66	$14.30	$15.44	$13.83	12,657
2018-11-06	$15.32	$15.41	$15.26	$15.30	$13.71	1,319
2018-11-05	$15.32	$15.47	$15.32	$15.47	$13.86	2,943
2018-11-02	$14.24	$15.11	$14.24	$15.10	$13.53	2,074
2018-11-01	$14.74	$15.24	$14.73	$15.02	$13.46	21,899
2018-10-31	$14.10	$14.35	$14.05	$14.28	$12.79	7,410
2018-10-30	$14.00	$14.20	$13.98	$14.08	$12.61	3,317
2018-10-29	$14.07	$14.10	$13.69	$13.69	$12.27	5,736
2018-10-26	$14.00	$14.56	$14.00	$14.34	$12.85	8,701
2018-10-25	$14.25	$14.40	$14.25	$14.38	$12.88	387
2018-10-24	$14.60	$14.60	$13.98	$13.98	$12.53	2,128
2018-10-23	$14.35	$14.53	$14.35	$14.47	$12.96	896
2018-10-22	$14.96	$14.96	$14.27	$14.50	$12.99	3,578
2018-10-19	$14.75	$14.99	$14.68	$14.99	$13.43	2,163
2018-10-18	$14.47	$14.60	$14.47	$14.60	$13.08	1,210
2018-10-17	$15.69	$15.69	$15.06	$15.06	$13.49	1,205
2018-10-16	$15.37	$15.80	$15.37	$15.80	$14.16	7,111
2018-10-15	$15.16	$15.55	$15.11	$15.47	$13.86	10,353
2018-10-12	$15.55	$15.55	$15.02	$15.27	$13.68	4,010
2018-10-11	$15.35	$15.48	$15.31	$15.42	$13.82	3,794
2018-10-10	$15.56	$15.63	$15.56	$15.63	$14.00	1,663
2018-10-09	$15.60	$15.92	$15.60	$15.92	$14.26	1,502
2018-10-08	$15.35	$15.35	$15.35	$15.35	$13.75	191
2018-10-05	$15.45	$15.49	$15.35	$15.35	$13.75	1,880
2018-10-04	$15.24	$15.31	$14.92	$15.18	$13.60	5,436
2018-10-03	$16.12	$16.12	$15.36	$15.52	$13.90	6,022
2018-10-02	$16.15	$16.15	$15.97	$16.09	$14.42	1,526
2018-10-01	$15.97	$16.32	$15.97	$16.15	$14.47	5,207
2018-09-28	$15.97	$16.03	$15.90	$16.02	$14.35	9,330
2018-09-27	$16.50	$16.50	$16.20	$16.20	$14.51	3,160
2018-09-26	$16.35	$16.43	$16.18	$16.24	$14.55	12,806
2018-09-25	$16.24	$16.40	$16.22	$16.25	$14.56	5,198
2018-09-24	$16.66	$16.66	$16.23	$16.30	$14.60	5,272
2018-09-21	$16.42	$16.42	$16.37	$16.37	$14.67	659
2018-09-20	$16.50	$16.50	$16.40	$16.42	$14.71	1,202
2018-09-19	$16.81	$16.81	$16.31	$16.64	$14.91	2,260
2018-09-18	$16.37	$16.55	$16.37	$16.55	$14.83	480
2018-09-17	$16.26	$16.48	$16.26	$16.33	$14.63	3,047
2018-09-14	$16.85	$16.89	$16.35	$16.49	$14.77	6,820
2018-09-13	$16.88	$16.94	$16.88	$16.94	$15.18	714
2018-09-12	$15.83	$16.65	$15.83	$16.65	$14.92	6,775
2018-09-11	$15.95	$16.12	$15.91	$16.12	$14.44	7,235
2018-09-10	$16.05	$16.21	$15.95	$16.21	$14.52	5,895
2018-09-07	$16.02	$16.15	$16.02	$16.15	$14.47	10,184
2018-09-06	$15.79	$15.99	$15.78	$15.99	$14.33	6,959
2018-09-05	$16.06	$16.06	$15.55	$15.62	$13.99	25,692
2018-09-04	$16.80	$16.80	$16.03	$16.03	$14.36	4,868
2018-08-31	$16.75	$16.80	$16.45	$16.45	$14.74	2,856
2018-08-30	$17.07	$17.11	$16.50	$16.50	$14.78	2,531
2018-08-29	$17.01	$17.37	$17.00	$17.31	$15.51	1,711
2018-08-28	$17.19	$17.31	$17.09	$17.09	$15.31	696
2018-08-27	$17.32	$17.49	$17.27	$17.32	$15.52	2,503
2018-08-24	$17.11	$17.19	$16.90	$16.90	$15.14	2,024
2018-08-23	$17.33	$17.33	$16.82	$16.82	$15.07	5,147
2018-08-22	$17.35	$17.55	$17.35	$17.38	$15.57	4,635
2018-08-21	$16.75	$17.27	$16.75	$17.22	$15.43	3,841
2018-08-20	$16.46	$16.70	$16.46	$16.65	$14.92	2,687
2018-08-17	$16.25	$16.25	$16.20	$16.20	$14.51	214
2018-08-16	$16.54	$16.60	$16.27	$16.32	$14.62	15,067
2018-08-15	$16.40	$16.40	$16.33	$16.33	$14.63	695
2018-08-14	$16.56	$16.77	$16.56	$16.77	$15.02	2,505
2018-08-13	$16.55	$16.55	$16.34	$16.43	$14.72	1,613
2018-08-10	$16.51	$16.52	$16.51	$16.52	$14.80	222
2018-08-09	$17.45	$17.45	$16.95	$16.96	$15.20	15,999
2018-08-08	$17.42	$17.52	$17.40	$17.52	$15.70	2,519
2018-08-07	$17.00	$17.56	$17.00	$17.33	$15.53	18,148
2018-08-06	$16.90	$16.95	$16.83	$16.95	$15.19	9,111
2018-08-03	$16.48	$16.85	$16.48	$16.78	$15.03	3,781
2018-08-02	$16.71	$16.72	$15.45	$16.66	$14.93	12,442
2018-08-01	$16.85	$16.85	$16.85	$16.85	$15.10	611
2018-07-31	$17.02	$17.09	$17.02	$17.03	$15.26	1,608
2018-07-30	$17.04	$17.32	$17.04	$17.06	$15.28	9,711
2018-07-27	$16.79	$17.09	$16.66	$16.84	$15.09	5,026
2018-07-26	$16.99	$17.00	$16.91	$16.99	$15.22	2,539
2018-07-25	$17.10	$17.15	$17.03	$17.03	$15.26	2,303
2018-07-24	$16.62	$17.03	$16.62	$16.90	$15.14	10,769
2018-07-23	$16.48	$16.77	$16.48	$16.60	$14.87	14,573
2018-07-20	$16.88	$16.88	$16.56	$16.61	$14.88	15,582
2018-07-19	$17.45	$17.45	$16.48	$16.48	$14.77	21,274
2018-07-18	$17.16	$17.43	$17.16	$17.32	$15.52	19,537
2018-07-17	$17.45	$17.47	$17.37	$17.37	$15.56	1,801
2018-07-16	$17.58	$17.58	$17.58	$17.58	$15.75	254
2018-07-13	$17.30	$17.60	$17.30	$17.60	$15.77	7,843
2018-07-12	$17.70	$17.70	$17.47	$17.51	$15.69	1,347
2018-07-11	$17.61	$17.72	$17.54	$17.61	$15.78	7,554
2018-07-10	$17.68	$17.70	$17.66	$17.70	$15.86	306
2018-07-09	$17.44	$18.00	$17.44	$17.94	$15.93	2,138
2018-07-06	$17.55	$17.55	$17.51	$17.51	$15.55	3,147
2018-07-05	$16.30	$17.14	$16.30	$17.08	$15.17	2,766
2018-07-03	$16.32	$16.41	$16.32	$16.41	$14.57	1,484
2018-07-02	$16.55	$16.55	$16.08	$16.17	$14.36	1,064
2018-06-29	$16.76	$16.76	$16.48	$16.53	$14.68	3,071
2018-06-28	$16.47	$16.64	$16.47	$16.60	$14.74	6,030
2018-06-27	$16.07	$16.35	$16.07	$16.29	$14.47	1,118
2018-06-26	$16.30	$16.33	$16.29	$16.33	$14.50	794
2018-06-25	$16.02	$16.33	$16.02	$16.33	$14.50	4,432
2018-06-22	$16.01	$16.06	$16.01	$16.06	$14.26	3,953
2018-06-21	$15.87	$15.89	$15.84	$15.89	$14.11	1,148
2018-06-20	$15.79	$15.79	$15.79	$15.79	$14.02	169
2018-06-19	$15.80	$15.85	$15.75	$15.79	$14.02	3,973
2018-06-18	$15.71	$15.95	$15.69	$15.95	$14.16	4,151
2018-06-15	$16.05	$16.07	$15.80	$16.05	$14.25	988
2018-06-14	$15.73	$15.80	$15.73	$15.80	$14.03	677
2018-06-13	$15.42	$15.64	$15.42	$15.63	$13.88	1,941
2018-06-12	$15.35	$15.38	$15.28	$15.37	$13.65	4,358
2018-06-11	$15.08	$15.30	$15.08	$15.25	$13.54	25,054
2018-06-08	$14.98	$15.22	$14.77	$14.95	$13.28	4,185
2018-06-07	$15.14	$15.14	$14.90	$14.94	$13.27	12,783
2018-06-06	$15.29	$15.29	$15.23	$15.23	$13.52	3,356
2018-06-05	$15.26	$15.30	$15.19	$15.19	$13.49	7,318
2018-06-04	$15.65	$15.66	$15.36	$15.36	$13.64	6,614
2018-06-01	$15.60	$15.68	$15.60	$15.64	$13.89	2,190
2018-05-31	$15.27	$15.42	$15.22	$15.42	$13.69	1,330
2018-05-30	$15.75	$15.76	$15.47	$15.50	$13.76	3,074
2018-05-29	$15.86	$15.97	$15.55	$15.55	$13.81	3,476
2018-05-25	$16.32	$16.32	$16.15	$16.18	$14.37	1,154
2018-05-24	$16.48	$16.48	$16.17	$16.17	$14.36	1,401
2018-05-23	$16.14	$16.46	$16.14	$16.46	$14.62	4,489
2018-05-22	$15.99	$16.27	$15.99	$16.22	$14.40	12,601
2018-05-21	$16.27	$16.27	$15.99	$16.03	$14.23	16,284
2018-05-18	$16.25	$16.25	$16.17	$16.17	$14.36	641
2018-05-17	$16.58	$16.58	$16.30	$16.30	$14.47	9,696
2018-05-16	$16.79	$16.83	$16.67	$16.71	$14.84	5,637
2018-05-15	$16.64	$16.64	$16.64	$16.64	$14.78	313
2018-05-14	$17.13	$17.20	$16.88	$16.97	$15.07	15,018
2018-05-11	$17.34	$17.34	$17.19	$17.24	$15.31	655
2018-05-10	$17.23	$17.32	$17.23	$17.29	$15.35	2,812
2018-05-09	$16.95	$17.04	$16.95	$16.96	$15.06	4,195
2018-05-08	$17.36	$17.38	$17.18	$17.18	$15.26	820
2018-05-07	$17.70	$17.70	$17.36	$17.36	$15.42	1,208
2018-05-04	$17.61	$17.65	$17.61	$17.65	$15.67	783
2018-05-03	$17.83	$17.83	$17.49	$17.80	$15.81	1,912
2018-05-02	$17.98	$18.00	$17.88	$17.89	$15.89	1,628
2018-05-01	$18.36	$18.36	$17.89	$18.04	$16.02	6,160
2018-04-30	$18.52	$18.52	$18.28	$18.30	$16.25	4,462
2018-04-27	$18.63	$18.63	$18.52	$18.61	$16.53	957
2018-04-26	$18.55	$18.58	$18.52	$18.52	$16.45	1,082
2018-04-25	$18.34	$18.48	$18.34	$18.48	$16.41	10,611
2018-04-24	$18.85	$18.93	$18.47	$18.52	$16.45	3,282
2018-04-23	$19.06	$19.06	$18.77	$18.77	$16.67	4,810
2018-04-20	$19.16	$19.22	$19.16	$19.22	$17.07	749
2018-04-19	$19.64	$19.64	$19.64	$19.64	$17.44	203
2018-04-18	$19.70	$19.87	$19.70	$19.87	$17.64	17,679
2018-04-17	$19.45	$19.45	$19.45	$19.45	$17.27	35
2018-04-16	$19.50	$19.56	$19.45	$19.45	$17.27	3,174
2018-04-13	$19.59	$19.59	$19.52	$19.52	$17.33	3,394
2018-04-12	$19.47	$19.51	$19.44	$19.44	$17.26	3,992
2018-04-11	$19.41	$19.43	$19.40	$19.43	$17.25	960
2018-04-10	$19.43	$19.51	$19.43	$19.48	$17.30	3,021
2018-04-09	$19.52	$19.53	$19.37	$19.45	$17.27	1,543
2018-04-06	$19.36	$19.36	$19.30	$19.31	$17.15	2,069
2018-04-05	$19.50	$19.61	$19.40	$19.44	$17.26	15,727
2018-04-04	$19.09	$19.43	$19.09	$19.43	$17.25	5,031
2018-04-03	$18.98	$19.12	$18.98	$19.06	$16.93	1,540
2018-04-02	$18.85	$19.02	$18.48	$18.51	$16.44	2,090
2018-03-29	$19.00	$19.00	$19.00	$19.00	$16.87	452
2018-03-28	$18.75	$18.85	$18.75	$18.83	$16.72	972
2018-03-27	$18.94	$19.14	$18.94	$19.09	$16.95	1,130
2018-03-26	$18.92	$19.17	$18.64	$19.06	$16.93	9,736
2018-03-23	$18.99	$19.05	$18.63	$18.63	$16.54	4,331
2018-03-22	$18.87	$19.17	$18.75	$18.92	$16.80	14,389
2018-03-21	$18.66	$19.21	$18.66	$19.20	$17.05	10,479
2018-03-20	$18.75	$18.89	$18.74	$18.84	$16.73	11,708
2018-03-19	$18.78	$18.78	$18.55	$18.55	$16.47	7,955
2018-03-16	$19.11	$19.14	$18.85	$18.85	$16.74	2,779
2018-03-15	$19.25	$19.25	$19.18	$19.18	$17.03	407
2018-03-14	$19.43	$19.43	$19.13	$19.14	$17.00	614
2018-03-13	$19.34	$19.46	$19.30	$19.46	$17.28	2,200
2018-03-12	$19.02	$19.18	$18.95	$19.02	$16.89	6,051
2018-03-09	$19.00	$19.14	$19.00	$19.14	$17.00	3,712
2018-03-08	$18.63	$18.82	$18.61	$18.80	$16.69	1,747
2018-03-07	$18.54	$18.58	$18.51	$18.55	$16.47	1,258
2018-03-06	$19.00	$19.00	$18.57	$18.60	$16.52	4,097
2018-03-05	$18.62	$18.89	$18.62	$18.89	$16.77	1,315
2018-03-02	$18.28	$18.35	$18.14	$18.35	$16.29	2,128
2018-03-01	$18.51	$18.65	$18.51	$18.56	$16.48	1,388
2018-02-28	$18.83	$18.83	$18.29	$18.29	$16.24	1,561
2018-02-27	$18.99	$19.04	$18.77	$18.94	$16.82	13,674
2018-02-26	$19.14	$19.23	$18.98	$19.16	$17.01	5,748
2018-02-23	$19.19	$19.19	$18.92	$18.95	$16.83	27,293
2018-02-22	$19.10	$19.23	$19.01	$19.01	$16.88	2,619
2018-02-21	$19.06	$19.17	$18.97	$18.97	$16.85	10,148
2018-02-20	$19.01	$19.04	$18.82	$18.90	$16.78	4,635
2018-02-16	$19.37	$19.37	$19.01	$19.26	$17.10	2,597
2018-02-15	$18.80	$19.36	$18.80	$19.36	$17.19	4,304
2018-02-14	$17.80	$18.68	$17.69	$18.60	$16.52	2,842
2018-02-13	$17.85	$17.85	$17.66	$17.77	$15.78	8,077
2018-02-12	$17.62	$17.82	$17.62	$17.82	$15.82	1,484
2018-02-09	$17.55	$17.70	$16.84	$17.70	$15.72	22,662
2018-02-08	$17.66	$17.71	$17.46	$17.62	$15.65	7,826
2018-02-07	$18.23	$18.23	$17.95	$17.97	$15.96	5,380
2018-02-06	$17.53	$18.30	$17.53	$18.27	$16.22	15,223
2018-02-05	$18.02	$18.54	$17.85	$17.85	$15.85	6,273
2018-02-02	$18.78	$18.78	$18.49	$18.57	$16.49	3,763
2018-02-01	$18.50	$19.13	$18.49	$19.11	$16.97	16,085
2018-01-31	$18.47	$18.53	$18.40	$18.53	$16.45	6,327
2018-01-30	$18.57	$18.58	$18.32	$18.42	$16.36	1,796
2018-01-29	$18.51	$18.61	$18.46	$18.60	$16.52	7,866
2018-01-26	$18.79	$18.93	$18.58	$18.87	$16.76	2,309
2018-01-25	$18.90	$19.10	$18.87	$18.96	$16.84	4,276
2018-01-24	$18.36	$18.68	$18.36	$18.61	$16.53	3,927
2018-01-23	$18.14	$18.17	$17.85	$18.17	$16.13	4,012
2018-01-22	$18.12	$18.33	$18.12	$18.26	$16.21	2,932
2018-01-19	$17.98	$18.42	$17.67	$18.18	$16.14	7,336
2018-01-18	$17.43	$18.25	$17.43	$18.11	$16.08	10,090
2018-01-17	$17.58	$17.64	$17.58	$17.64	$15.66	847
2018-01-16	$17.05	$17.55	$17.05	$17.34	$15.40	2,653
2018-01-12	$16.87	$17.35	$16.87	$17.01	$15.10	4,125
2018-01-11	$16.84	$16.86	$16.76	$16.86	$14.97	4,368
2018-01-10	$17.20	$17.21	$16.83	$16.83	$14.95	3,185
2018-01-09	$17.39	$17.50	$17.39	$17.50	$15.54	11,207
2018-01-08	$17.15	$17.58	$17.15	$17.58	$15.61	3,439
2018-01-05	$17.27	$17.27	$17.14	$17.19	$15.26	1,733
2018-01-04	$17.24	$17.37	$17.12	$17.20	$15.27	8,318
2018-01-03	$17.35	$17.42	$17.12	$17.14	$15.22	13,536
2018-01-02	$17.14	$17.50	$17.13	$17.31	$15.37	28,646
2017-12-29	$16.85	$17.09	$16.85	$17.01	$15.10	7,079
2017-12-28	$16.93	$17.04	$16.89	$16.99	$15.09	7,389
2017-12-27	$16.92	$17.02	$16.85	$16.88	$14.99	2,588
2017-12-26	$16.70	$16.90	$16.70	$16.80	$14.92	2,969
2017-12-22	$16.93	$17.01	$16.77	$16.78	$14.90	7,819
2017-12-21	$16.96	$17.32	$16.96	$16.98	$15.08	17,540
2017-12-20	$17.21	$17.29	$17.02	$17.26	$15.33	19,211
2017-12-19	$17.14	$17.30	$17.14	$17.16	$15.24	6,089
2017-12-18	$17.13	$17.40	$17.12	$17.22	$15.29	7,475
2017-12-15	$17.25	$17.25	$17.09	$17.09	$15.18	2,198
2017-12-14	$17.32	$17.44	$17.25	$17.33	$15.39	4,355
2017-12-13	$16.95	$17.48	$16.93	$17.45	$15.50	10,468
2017-12-12	$17.17	$17.17	$16.76	$16.88	$14.99	10,768
2017-12-11	$17.04	$17.23	$17.03	$17.14	$15.22	4,296
2017-12-08	$16.87	$17.14	$16.87	$17.14	$15.22	5,027
2017-12-07	$16.91	$16.94	$16.42	$16.90	$15.01	26,724
2017-12-06	$16.91	$17.11	$16.84	$16.84	$14.95	15,905
2017-12-05	$16.98	$17.05	$16.90	$17.02	$15.11	19,605
2017-12-04	$17.09	$17.10	$16.97	$17.05	$15.14	21,271
2017-12-01	$17.25	$17.25	$16.86	$17.06	$15.15	20,238
2017-11-30	$17.44	$17.44	$17.00	$17.05	$15.14	29,206
2017-11-29	$17.38	$17.57	$17.34	$17.55	$15.58	24,308
2017-11-28	$17.41	$17.51	$17.09	$17.51	$15.55	17,627
2017-11-27	$17.35	$17.56	$17.27	$17.46	$15.50	18,756
2017-11-24	$17.50	$17.51	$17.50	$17.51	$15.55	649
2017-11-22	$17.33	$17.49	$17.25	$17.48	$15.52	16,645
2017-11-21	$16.94	$17.37	$16.94	$17.14	$15.22	3,462
2017-11-20	$17.00	$17.00	$16.80	$16.95	$15.05	607
2017-11-17	$16.96	$16.96	$16.96	$16.96	$15.06	455
2017-11-16	$16.81	$17.06	$16.81	$16.96	$15.06	1,629
2017-11-15	$16.68	$16.87	$16.50	$16.87	$14.98	10,369
2017-11-14	$16.99	$16.99	$16.59	$16.78	$14.90	8,341
2017-11-13	$17.03	$17.13	$17.03	$17.13	$15.21	2,512
2017-11-10	$17.12	$17.32	$16.98	$16.98	$15.08	10,087
2017-11-09	$17.08	$17.36	$17.05	$17.36	$15.41	4,725
2017-11-08	$17.26	$17.30	$17.22	$17.22	$15.29	1,945
2017-11-07	$17.22	$17.53	$17.22	$17.30	$15.36	2,999
2017-11-06	$16.92	$17.39	$16.92	$17.32	$15.38	8,021
2017-11-03	$17.10	$17.10	$16.96	$17.07	$15.16	2,234
2017-11-02	$16.93	$17.10	$16.93	$17.10	$15.18	1,230
2017-11-01	$16.94	$17.30	$16.94	$17.00	$15.10	6,526
2017-10-31	$16.70	$16.89	$16.70	$16.86	$14.97	5,511
2017-10-30	$16.77	$16.91	$16.76	$16.76	$14.88	3,470
2017-10-27	$17.04	$17.19	$16.62	$16.84	$14.95	11,253
2017-10-26	$17.25	$17.44	$17.20	$17.20	$15.27	6,840
2017-10-25	$18.62	$18.62	$17.61	$17.66	$15.54	5,549
2017-10-24	$18.70	$18.77	$18.50	$18.77	$16.52	5,481
2017-10-23	$18.89	$18.89	$17.99	$18.63	$16.39	36,229
2017-10-20	$18.37	$19.11	$18.37	$19.06	$16.77	26,553
2017-10-19	$18.20	$18.42	$18.20	$18.38	$16.18	2,441
2017-10-18	$18.22	$18.22	$18.08	$18.08	$15.91	1,887
2017-10-17	$17.78	$18.30	$17.62	$18.16	$15.98	8,554
2017-10-16	$17.83	$17.93	$17.66	$17.70	$15.58	17,981
2017-10-13	$17.67	$18.04	$17.62	$17.77	$15.64	20,693
2017-10-12	$17.34	$17.68	$17.31	$17.61	$15.50	8,490
2017-10-11	$17.34	$17.34	$17.33	$17.33	$15.25	519
2017-10-10	$17.42	$17.42	$17.20	$17.27	$15.20	2,635
2017-10-09	$17.16	$17.25	$17.08	$17.25	$15.18	1,737
2017-10-06	$17.36	$17.39	$17.36	$17.36	$15.28	1,590
2017-10-05	$17.50	$17.79	$17.27	$17.30	$15.22	10,718
2017-10-04	$17.63	$17.65	$17.58	$17.65	$15.53	1,695
2017-10-03	$17.45	$17.78	$17.45	$17.70	$15.58	4,493
2017-10-02	$17.64	$17.75	$17.18	$17.18	$15.12	5,250
2017-09-29	$17.60	$17.75	$17.60	$17.75	$15.62	2,644
2017-09-28	$17.70	$17.70	$17.55	$17.69	$15.57	8,349
2017-09-27	$18.00	$18.05	$17.60	$17.69	$15.57	2,917
2017-09-26	$18.20	$18.24	$17.95	$17.95	$15.80	11,938
2017-09-25	$18.28	$18.28	$17.97	$18.06	$15.89	5,691
2017-09-22	$18.15	$18.23	$18.14	$18.22	$16.03	3,609
2017-09-21	$18.15	$18.16	$18.11	$18.16	$15.98	1,405
2017-09-20	$18.31	$18.58	$18.30	$18.30	$16.10	5,489
2017-09-19	$18.29	$18.45	$18.15	$18.42	$16.21	5,381
2017-09-18	$18.45	$18.45	$18.31	$18.36	$16.16	2,379
2017-09-15	$18.23	$18.23	$18.23	$18.23	$16.04	1,268
2017-09-14	$18.45	$18.45	$18.29	$18.35	$16.15	549
2017-09-13	$18.61	$18.61	$18.26	$18.41	$16.20	9,945
2017-09-12	$18.40	$18.59	$18.40	$18.47	$16.25	1,369
2017-09-11	$18.47	$18.52	$18.44	$18.52	$16.30	1,009
2017-09-08	$18.30	$18.46	$18.14	$18.14	$15.96	5,907
2017-09-07	$18.22	$18.22	$18.22	$18.22	$16.03	856
2017-09-06	$18.22	$18.29	$18.15	$18.22	$16.03	4,157
2017-09-05	$18.52	$18.52	$17.91	$18.16	$15.98	4,163
2017-09-01	$18.43	$18.68	$18.43	$18.56	$16.33	1,565
2017-08-31	$18.54	$18.54	$18.46	$18.49	$16.27	7,300
2017-08-30	$18.54	$18.65	$18.40	$18.65	$16.41	2,698
2017-08-29	$18.47	$18.57	$18.46	$18.55	$16.32	4,485
2017-08-28	$18.64	$18.74	$18.50	$18.56	$16.33	2,803
2017-08-25	$18.89	$18.89	$18.71	$18.77	$16.52	11,477
2017-08-24	$18.60	$18.71	$18.60	$18.65	$16.41	1,037
2017-08-23	$18.61	$18.62	$18.37	$18.56	$16.33	1,864
2017-08-22	$18.66	$18.88	$18.66	$18.75	$16.50	2,170
2017-08-21	$18.80	$18.84	$18.57	$18.84	$16.58	8,147
2017-08-18	$18.61	$18.61	$18.61	$18.61	$16.38	241
2017-08-17	$18.60	$18.62	$18.39	$18.43	$16.22	1,976
2017-08-16	$18.35	$18.64	$18.28	$18.51	$16.29	1,571
2017-08-15	$18.08	$18.58	$18.08	$18.58	$16.35	10,600
2017-08-14	$17.97	$18.43	$17.97	$18.35	$16.15	22,160
2017-08-11	$17.88	$18.08	$17.63	$17.95	$15.80	42,981
2017-08-10	$17.58	$17.75	$17.58	$17.64	$15.53	2,292
2017-08-09	$17.50	$17.55	$17.26	$17.26	$15.19	2,399
2017-08-08	$17.56	$17.80	$17.56	$17.61	$15.50	7,959
2017-08-07	$17.63	$17.75	$17.56	$17.75	$15.62	2,796
2017-08-04	$17.68	$17.70	$17.40	$17.63	$15.51	2,025
2017-08-03	$17.56	$17.78	$17.56	$17.62	$15.50	4,074
2017-08-02	$17.63	$17.87	$17.60	$17.62	$15.51	9,301
2017-08-01	$17.65	$17.79	$17.51	$17.51	$15.41	3,288
2017-07-31	$17.54	$17.62	$17.46	$17.62	$15.51	5,734
2017-07-28	$17.48	$17.82	$17.40	$17.76	$15.63	5,263
2017-07-27	$17.96	$17.96	$17.48	$17.48	$15.38	2,014
2017-07-26	$17.72	$17.88	$17.59	$17.88	$15.73	3,007
2017-07-25	$17.66	$17.85	$17.56	$17.70	$15.58	6,788
2017-07-24	$17.34	$17.85	$17.34	$17.73	$15.60	6,172
2017-07-21	$17.19	$17.39	$16.96	$17.39	$15.30	1,788
2017-07-20	$17.13	$17.29	$17.13	$17.24	$15.17	1,850
2017-07-19	$17.05	$17.36	$17.05	$17.10	$15.05	3,615
2017-07-18	$16.98	$17.19	$16.98	$17.13	$15.07	4,637
2017-07-17	$16.65	$16.95	$16.60	$16.95	$14.92	18,160
2017-07-14	$16.71	$16.71	$16.55	$16.64	$14.64	9,666
2017-07-13	$16.39	$16.43	$16.35	$16.35	$14.39	1,489
2017-07-12	$16.64	$16.73	$16.31	$16.39	$14.42	5,507
2017-07-11	$16.46	$16.60	$16.43	$16.54	$14.56	2,726
2017-07-10	$16.20	$16.44	$16.20	$16.35	$14.39	2,168
2017-07-07	$15.68	$15.98	$15.68	$15.98	$14.06	6,390
2017-07-06	$15.78	$15.78	$15.67	$15.68	$13.80	1,588
2017-07-05	$15.70	$15.87	$15.70	$15.87	$13.96	1,205
2017-07-03	$15.69	$15.69	$15.69	$15.69	$13.81	30
2017-06-30	$15.70	$15.70	$15.62	$15.69	$13.81	11,114
2017-06-29	$15.67	$15.83	$15.52	$15.52	$13.66	10,749
2017-06-28	$15.62	$15.80	$15.62	$15.80	$13.91	1,974
2017-06-27	$16.00	$16.00	$15.57	$15.71	$13.68	12,207
2017-06-26	$15.80	$16.00	$15.80	$16.00	$13.93	3,356
2017-06-23	$15.61	$15.69	$15.61	$15.61	$13.59	4,956
2017-06-22	$15.69	$15.69	$15.62	$15.63	$13.61	2,513
2017-06-21	$15.77	$15.79	$15.63	$15.63	$13.61	2,138
2017-06-20	$15.65	$15.66	$15.54	$15.54	$13.53	1,065
2017-06-19	$15.91	$15.91	$15.82	$15.85	$13.80	1,418
2017-06-16	$15.61	$15.95	$15.61	$15.79	$13.75	3,193
2017-06-15	$16.00	$16.00	$15.65	$15.80	$13.76	5,078
2017-06-14	$16.09	$16.11	$15.96	$15.99	$13.92	5,437
2017-06-13	$16.00	$16.06	$15.78	$15.78	$13.74	3,690
2017-06-12	$16.05	$16.19	$16.05	$16.19	$14.09	3,400
2017-06-09	$16.14	$16.30	$16.14	$16.19	$14.09	2,556
2017-06-08	$16.25	$16.25	$16.21	$16.21	$14.11	621
2017-06-07	$16.12	$16.35	$16.12	$16.28	$14.18	5,835
2017-06-06	$16.06	$16.40	$15.97	$16.06	$13.98	18,429
2017-06-05	$15.88	$16.33	$15.82	$16.33	$14.22	14,577
2017-06-02	$15.93	$15.93	$15.79	$15.83	$13.78	3,498
2017-06-01	$15.90	$16.08	$15.80	$15.93	$13.87	94,621
2017-05-31	$15.97	$16.05	$15.86	$15.86	$13.81	39,630
2017-05-30	$16.10	$16.10	$15.75	$16.02	$13.95	11,092
2017-05-26	$16.15	$16.20	$15.92	$16.20	$14.10	5,271
2017-05-25	$16.23	$16.36	$15.79	$15.93	$13.87	19,298
2017-05-24	$15.75	$16.10	$15.71	$16.10	$14.02	7,319
2017-05-23	$15.76	$15.99	$15.65	$15.65	$13.63	7,517
2017-05-22	$15.94	$15.94	$15.59	$15.69	$13.66	2,490
2017-05-19	$14.98	$15.79	$14.98	$15.63	$13.61	9,237
2017-05-18	$15.31	$15.31	$14.91	$14.91	$12.98	4,522
2017-05-17	$15.50	$15.61	$15.49	$15.49	$13.49	4,243
2017-05-16	$15.67	$15.82	$15.65	$15.72	$13.69	2,246
2017-05-15	$15.48	$15.79	$15.48	$15.79	$13.75	9,931
2017-05-12	$15.35	$15.35	$15.24	$15.30	$13.32	8,431
2017-05-11	$15.51	$15.51	$15.29	$15.29	$13.31	1,506
2017-05-10	$15.12	$15.60	$15.12	$15.43	$13.44	7,863
2017-05-09	$15.09	$15.35	$15.09	$15.31	$13.33	2,083
2017-05-08	$15.19	$15.24	$14.99	$15.24	$13.27	7,426
2017-05-05	$15.23	$15.45	$15.23	$15.23	$13.26	4,543
2017-05-04	$15.24	$15.27	$15.07	$15.07	$13.12	1,844
2017-05-03	$15.04	$15.31	$15.00	$15.00	$13.06	36,146
2017-05-02	$15.28	$15.28	$15.14	$15.26	$13.29	1,750
2017-05-01	$15.16	$15.16	$15.05	$15.16	$13.20	3,775
2017-04-28	$15.44	$15.51	$15.15	$15.36	$13.37	7,109
2017-04-27	$15.42	$15.62	$15.29	$15.62	$13.60	2,016
2017-04-26	$14.85	$15.66	$14.44	$15.13	$13.17	14,791
2017-04-25	$14.71	$14.99	$14.71	$14.79	$12.88	17,650
2017-04-24	$14.44	$15.00	$14.44	$14.86	$12.94	21,916
2017-04-21	$14.35	$14.47	$14.35	$14.42	$12.55	987
2017-04-20	$14.47	$14.55	$14.47	$14.55	$12.67	3,335
2017-04-19	$14.30	$14.41	$14.26	$14.41	$12.55	6,334
2017-04-18	$14.51	$14.56	$14.10	$14.37	$12.51	4,831
2017-04-17	$14.51	$14.60	$14.47	$14.60	$12.71	2,977
2017-04-13	$14.70	$14.81	$14.63	$14.64	$12.75	2,375
2017-04-12	$14.34	$14.37	$14.20	$14.26	$12.41	3,290
2017-04-11	$14.51	$14.61	$14.51	$14.53	$12.65	4,394
2017-04-10	$14.50	$14.78	$14.50	$14.52	$12.64	1,917
2017-04-07	$14.42	$14.42	$14.11	$14.11	$12.29	600
2017-04-06	$14.30	$14.30	$13.98	$14.02	$12.20	3,148
2017-04-05	$14.77	$14.77	$13.97	$14.20	$12.36	12,079
2017-04-04	$14.18	$14.18	$14.00	$14.13	$12.30	2,673
2017-04-03	$14.11	$14.42	$13.89	$14.02	$12.21	4,213
2017-03-31	$14.21	$14.24	$13.96	$13.98	$12.17	18,194
2017-03-30	$14.40	$14.51	$14.03	$14.24	$12.40	22,733
2017-03-29	$14.23	$14.67	$14.23	$14.64	$12.75	11,722
2017-03-28	$14.23	$14.32	$14.11	$14.11	$12.28	7,461
2017-03-27	$13.95	$14.28	$13.81	$14.12	$12.30	24,629
2017-03-24	$14.10	$14.13	$13.88	$14.02	$12.21	6,540
2017-03-23	$13.90	$14.12	$13.82	$13.97	$12.16	14,550
2017-03-22	$14.24	$14.25	$13.80	$13.93	$12.13	8,937
2017-03-21	$13.87	$14.29	$13.81	$13.95	$12.15	27,256
2017-03-20	$13.64	$14.00	$13.64	$13.94	$12.14	6,356
2017-03-17	$13.72	$13.94	$13.70	$13.82	$12.03	15,262
2017-03-16	$12.94	$13.63	$12.94	$13.50	$11.75	16,407
2017-03-15	$12.65	$13.27	$12.65	$13.27	$11.55	27,309
2017-03-14	$12.53	$12.81	$12.46	$12.68	$11.04	12,153
2017-03-13	$12.18	$12.58	$12.18	$12.35	$10.75	9,980
2017-03-10	$12.51	$12.74	$12.26	$12.28	$10.69	6,105
2017-03-09	$13.09	$13.09	$12.40	$12.46	$10.85	8,461
2017-03-08	$13.14	$13.38	$13.14	$13.35	$11.62	6,993
2017-03-07	$13.43	$13.47	$13.16	$13.16	$11.46	5,490
2017-03-06	$13.05	$13.82	$13.05	$13.41	$11.67	34,744
2017-03-03	$13.11	$13.35	$13.00	$13.12	$11.42	53,247
2017-03-02	$12.59	$13.02	$12.53	$12.92	$11.25	26,852
2017-03-01	$12.61	$12.86	$12.61	$12.79	$11.14	10,775
2017-02-28	$12.68	$12.68	$12.35	$12.57	$10.94	11,723
2017-02-27	$12.45	$12.98	$12.40	$12.57	$10.94	8,590
2017-02-24	$12.45	$12.52	$12.33	$12.33	$10.73	2,991
2017-02-23	$12.58	$12.61	$12.50	$12.61	$10.98	1,271
2017-02-22	$12.73	$12.84	$12.52	$12.62	$10.99	14,028
2017-02-21	$12.60	$12.97	$12.49	$12.97	$11.29	5,820
2017-02-17	$12.83	$12.83	$12.47	$12.59	$10.96	6,143
2017-02-16	$12.85	$12.86	$12.64	$12.75	$11.10	1,296
2017-02-15	$12.79	$13.19	$12.79	$13.19	$11.48	7,694
2017-02-14	$12.65	$12.88	$12.65	$12.80	$11.14	8,860
2017-02-13	$13.08	$13.10	$12.70	$12.83	$11.17	5,626
2017-02-10	$12.76	$13.11	$12.76	$13.08	$11.39	25,364
2017-02-09	$12.54	$12.72	$12.51	$12.72	$11.07	5,161
2017-02-08	$12.27	$12.37	$12.18	$12.37	$10.77	9,267
2017-02-07	$12.09	$12.57	$12.00	$12.57	$10.94	35,477
2017-02-06	$12.85	$12.85	$12.05	$12.05	$10.49	7,563
2017-02-03	$12.41	$12.50	$12.23	$12.41	$10.80	19,888
2017-02-02	$12.54	$12.80	$12.47	$12.73	$11.08	25,767
2017-02-01	$12.48	$12.57	$12.41	$12.46	$10.85	3,059
2017-01-31	$12.62	$12.65	$12.57	$12.57	$10.94	2,834
2017-01-30	$12.56	$12.83	$12.50	$12.66	$11.02	4,558
2017-01-27	$12.58	$12.81	$12.42	$12.80	$11.14	10,038
2017-01-26	$12.47	$12.68	$12.43	$12.57	$10.94	7,542
2017-01-25	$12.07	$12.90	$12.07	$12.76	$11.11	6,694
2017-01-24	$12.97	$13.05	$12.62	$12.72	$11.07	12,460
2017-01-23	$12.48	$12.80	$12.48	$12.72	$11.07	9,923
2017-01-20	$12.17	$12.59	$12.17	$12.40	$10.80	11,543
2017-01-19	$12.07	$12.38	$12.07	$12.21	$10.63	19,306
2017-01-18	$12.25	$12.40	$12.12	$12.22	$10.64	32,731
2017-01-17	$12.35	$12.51	$12.27	$12.27	$10.68	5,409
2017-01-13	$11.85	$13.38	$11.85	$12.50	$10.88	11,983
2017-01-12	$12.97	$12.97	$11.89	$11.89	$10.35	3,075
2017-01-11	$12.50	$12.70	$12.25	$12.70	$11.06	5,478
2017-01-10	$12.55	$12.62	$12.53	$12.56	$10.93	3,047
2017-01-09	$12.51	$12.61	$12.43	$12.61	$10.98	1,679
2017-01-06	$12.46	$12.51	$12.28	$12.50	$10.88	7,865
2017-01-05	$12.67	$12.67	$12.49	$12.58	$10.95	2,440
2017-01-04	$12.68	$12.83	$12.51	$12.51	$10.89	3,819
2017-01-03	$12.31	$12.92	$12.31	$12.58	$10.95	20,892
2016-12-30	$12.53	$12.58	$12.24	$12.30	$10.71	3,494
2016-12-29	$12.36	$12.56	$12.25	$12.50	$10.88	1,519
2016-12-28	$12.54	$12.54	$12.18	$12.32	$10.73	7,584
2016-12-27	$12.24	$12.52	$12.19	$12.45	$10.84	4,728
2016-12-23	$12.25	$12.42	$12.23	$12.42	$10.81	5,057
2016-12-22	$12.11	$13.02	$12.02	$13.02	$11.34	12,173
2016-12-21	$12.33	$12.43	$12.16	$12.40	$10.80	6,526
2016-12-20	$12.02	$12.47	$12.02	$12.32	$10.73	30,242
2016-12-19	$11.85	$12.15	$11.85	$12.05	$10.49	18,907
2016-12-16	$12.21	$12.28	$11.92	$11.92	$10.38	19,397
2016-12-15	$12.08	$12.40	$12.08	$12.36	$10.76	4,668
2016-12-14	$12.30	$12.49	$12.00	$12.20	$10.62	7,494
2016-12-13	$12.58	$12.72	$12.37	$12.60	$10.97	15,705
2016-12-12	$12.71	$12.82	$12.53	$12.60	$10.97	10,477
2016-12-09	$12.60	$12.86	$12.60	$12.75	$11.10	10,332
2016-12-08	$12.32	$12.66	$12.32	$12.66	$11.02	3,937
2016-12-07	$12.04	$12.32	$11.95	$12.32	$10.72	18,390
2016-12-06	$11.97	$12.10	$11.89	$11.96	$10.41	6,608
2016-12-05	$11.57	$11.87	$11.57	$11.83	$10.30	2,591
2016-12-02	$11.73	$11.73	$11.60	$11.60	$10.10	745
2016-12-01	$11.91	$12.10	$11.71	$11.72	$10.20	9,681
2016-11-30	$11.71	$12.12	$11.71	$12.12	$10.55	41,097
2016-11-29	$11.55	$11.80	$11.55	$11.64	$10.13	10,421
2016-11-28	$11.52	$11.67	$11.52	$11.56	$10.06	3,051
2016-11-25	$11.48	$11.85	$11.48	$11.51	$10.02	4,300
2016-11-23	$11.49	$11.64	$11.28	$11.64	$10.13	4,152
2016-11-22	$11.41	$11.64	$11.29	$11.42	$9.94	9,553
2016-11-21	$11.30	$11.33	$11.16	$11.27	$9.81	8,063
2016-11-18	$11.41	$11.41	$11.09	$11.09	$9.66	3,990
2016-11-17	$11.58	$11.77	$11.28	$11.28	$9.82	6,628
2016-11-16	$11.38	$11.68	$11.36	$11.61	$10.11	24,309
2016-11-15	$11.16	$11.54	$11.16	$11.33	$9.86	7,349
2016-11-14	$10.98	$11.36	$10.95	$11.00	$9.58	26,792
2016-11-11	$10.96	$11.31	$10.85	$11.07	$9.64	13,633
2016-11-10	$11.63	$11.63	$10.83	$10.83	$9.43	24,591
2016-11-09	$12.65	$12.65	$11.30	$11.82	$10.29	34,322
2016-11-08	$12.63	$13.10	$12.51	$13.09	$11.40	21,794
2016-11-07	$12.38	$12.70	$12.38	$12.65	$11.01	13,767
2016-11-04	$12.24	$12.38	$12.00	$12.00	$10.45	7,389
2016-11-03	$12.49	$12.98	$12.17	$12.17	$10.60	15,286
2016-11-02	$12.62	$12.62	$12.33	$12.43	$10.82	4,543
2016-11-01	$12.91	$12.91	$12.46	$12.70	$11.06	7,262
2016-10-31	$12.85	$13.18	$12.61	$12.76	$11.11	9,609
2016-10-28	$11.80	$12.82	$11.80	$12.71	$11.07	45,752
2016-10-27	$11.66	$11.66	$11.48	$11.58	$10.08	5,615
2016-10-26	$11.80	$11.93	$11.73	$11.74	$10.10	17,437
2016-10-25	$11.96	$12.04	$11.90	$11.96	$10.29	6,793
2016-10-24	$12.02	$12.02	$11.84	$11.96	$10.29	5,846
2016-10-21	$11.72	$11.91	$11.72	$11.88	$10.23	10,051
2016-10-20	$11.87	$11.92	$11.75	$11.85	$10.20	7,070
2016-10-19	$11.83	$12.05	$11.81	$12.05	$10.37	43,779
2016-10-18	$11.60	$11.83	$11.59	$11.83	$10.18	22,674
2016-10-17	$11.43	$11.55	$11.37	$11.43	$9.84	16,871
2016-10-14	$11.68	$11.70	$11.42	$11.44	$9.85	5,910
2016-10-13	$11.73	$11.76	$11.58	$11.62	$10.00	16,658
2016-10-12	$11.81	$11.94	$11.74	$11.74	$10.10	12,050
2016-10-11	$11.82	$11.97	$11.77	$11.83	$10.18	28,003
2016-10-10	$11.56	$11.99	$11.56	$11.87	$10.22	34,380
2016-10-07	$11.36	$11.53	$11.36	$11.53	$9.92	17,838
2016-10-06	$11.29	$11.45	$11.29	$11.36	$9.78	26,206
2016-10-05	$11.32	$11.57	$11.18	$11.53	$9.92	49,395
2016-10-04	$11.38	$11.53	$11.22	$11.24	$9.67	12,527
2016-10-03	$11.44	$11.50	$11.00	$11.41	$9.82	35,700
2016-09-30	$11.48	$11.50	$11.41	$11.42	$9.83	9,216
2016-09-29	$11.29	$11.70	$11.29	$11.38	$9.79	33,972
2016-09-28	$11.36	$11.62	$11.35	$11.54	$9.93	6,188
2016-09-27	$11.28	$11.35	$11.17	$11.28	$9.71	12,233
2016-09-26	$11.38	$11.38	$11.18	$11.22	$9.66	2,521
2016-09-23	$11.60	$11.60	$11.43	$11.51	$9.90	1,932
2016-09-22	$11.38	$11.70	$11.38	$11.70	$10.07	5,758
2016-09-21	$11.05	$11.35	$11.05	$11.35	$9.77	2,809
2016-09-20	$11.06	$11.18	$11.03	$11.06	$9.52	10,679
2016-09-19	$11.18	$11.24	$11.08	$11.08	$9.54	4,746
2016-09-16	$11.29	$11.34	$11.17	$11.19	$9.63	11,107
2016-09-15	$11.49	$11.69	$11.47	$11.52	$9.92	9,136
2016-09-14	$11.66	$11.70	$11.47	$11.49	$9.88	6,150
2016-09-13	$11.61	$11.62	$11.43	$11.62	$10.00	9,338
2016-09-12	$11.35	$11.72	$11.35	$11.72	$10.09	7,189
2016-09-09	$11.81	$11.81	$11.54	$11.55	$9.94	4,520
2016-09-08	$11.84	$11.84	$11.70	$11.77	$10.13	5,677
2016-09-07	$11.89	$11.98	$11.76	$11.76	$10.13	1,242
2016-09-06	$11.80	$11.90	$11.80	$11.85	$10.20	5,843
2016-09-02	$11.84	$11.96	$11.73	$11.96	$10.29	3,832
2016-09-01	$11.87	$11.87	$11.74	$11.75	$10.11	5,236
2016-08-31	$11.72	$11.95	$11.72	$11.95	$10.28	4,111
2016-08-30	$12.02	$12.02	$11.82	$11.87	$10.22	3,644
2016-08-29	$11.71	$11.97	$11.71	$11.92	$10.26	2,918
2016-08-26	$12.06	$12.06	$11.74	$11.74	$10.10	1,856
2016-08-25	$11.83	$12.08	$11.83	$12.08	$10.40	19,938
2016-08-24	$11.84	$11.84	$11.67	$11.78	$10.14	2,436
2016-08-23	$11.99	$12.01	$11.92	$12.01	$10.34	4,198
2016-08-22	$11.93	$12.02	$11.93	$11.96	$10.29	1,069
2016-08-19	$12.10	$12.14	$12.00	$12.09	$10.41	1,830
2016-08-18	$12.15	$12.20	$12.12	$12.15	$10.46	2,435
2016-08-17	$12.13	$12.29	$12.00	$12.21	$10.51	13,434
2016-08-16	$12.29	$12.29	$12.21	$12.27	$10.56	1,276
2016-08-15	$12.15	$12.24	$12.15	$12.21	$10.51	2,993
2016-08-12	$12.26	$12.35	$12.23	$12.23	$10.53	816
2016-08-11	$11.94	$12.33	$11.94	$12.30	$10.59	3,207
2016-08-10	$11.92	$12.12	$11.92	$11.96	$10.29	24,621
2016-08-09	$11.63	$12.04	$11.63	$11.97	$10.30	3,915
2016-08-08	$11.53	$11.75	$11.53	$11.61	$9.99	6,237
2016-08-05	$11.48	$11.48	$11.37	$11.42	$9.83	1,839
2016-08-04	$11.47	$11.47	$11.29	$11.31	$9.73	4,441
2016-08-03	$11.49	$11.51	$11.49	$11.51	$9.91	687
2016-08-02	$11.67	$11.67	$11.44	$11.51	$9.91	5,219
2016-08-01	$11.66	$11.66	$11.41	$11.61	$9.99	13,175
2016-07-29	$11.54	$11.58	$11.11	$11.54	$9.93	31,293
2016-07-28	$11.94	$11.94	$11.61	$11.79	$10.15	2,196
2016-07-27	$12.20	$12.20	$11.96	$12.02	$10.34	5,147
2016-07-26	$12.47	$12.47	$12.30	$12.30	$10.59	2,071
2016-07-25	$12.41	$12.55	$12.22	$12.26	$10.55	3,795
2016-07-22	$12.78	$12.78	$12.45	$12.48	$10.74	6,141
2016-07-21	$12.66	$12.92	$12.66	$12.80	$11.02	3,369
2016-07-20	$12.50	$12.84	$12.50	$12.74	$10.96	9,469
2016-07-19	$12.70	$12.71	$12.51	$12.63	$10.87	4,004
2016-07-18	$12.44	$12.70	$12.44	$12.67	$10.78	2,741
2016-07-15	$12.62	$12.62	$12.51	$12.52	$10.65	6,855
2016-07-14	$12.50	$12.74	$12.50	$12.71	$10.81	5,849
2016-07-13	$12.57	$12.57	$12.30	$12.45	$10.59	5,936
2016-07-12	$12.23	$12.60	$12.23	$12.35	$10.50	21,329
2016-07-11	$12.11	$12.41	$12.11	$12.24	$10.41	14,020
2016-07-08	$12.18	$12.24	$12.11	$12.14	$10.32	4,576
2016-07-07	$12.00	$12.02	$11.89	$11.90	$10.12	2,223
2016-07-06	$12.12	$12.12	$11.91	$11.93	$10.15	40,553
2016-07-05	$12.25	$12.25	$12.10	$12.10	$10.29	4,468
2016-07-01	$12.26	$12.43	$12.22	$12.41	$10.55	3,011
2016-06-30	$12.29	$12.29	$12.13	$12.18	$10.36	1,119
2016-06-29	$11.81	$12.30	$11.81	$12.30	$10.46	4,209
2016-06-28	$11.62	$11.86	$11.62	$11.76	$10.00	2,020
2016-06-27	$11.50	$11.50	$11.35	$11.40	$9.70	3,665
2016-06-24	$11.75	$11.92	$11.51	$11.70	$9.95	12,253
2016-06-23	$12.18	$12.37	$12.18	$12.18	$10.36	7,723
2016-06-22	$12.20	$12.20	$12.15	$12.17	$10.35	1,884
2016-06-21	$12.16	$12.16	$12.01	$12.05	$10.25	7,752
2016-06-20	$12.25	$12.26	$12.21	$12.21	$10.38	1,613
2016-06-17	$11.97	$12.00	$11.82	$11.89	$10.11	3,362
2016-06-16	$11.86	$11.86	$11.64	$11.80	$10.04	3,396
2016-06-15	$11.49	$12.00	$11.49	$12.00	$10.21	7,317
2016-06-14	$11.50	$11.59	$11.34	$11.35	$9.65	25,338
2016-06-13	$11.98	$11.98	$11.65	$11.67	$9.92	17,417
2016-06-10	$12.41	$12.42	$12.05	$12.06	$10.25	14,841
2016-06-09	$12.81	$12.81	$12.54	$12.54	$10.66	5,796
2016-06-08	$12.50	$12.98	$12.24	$12.95	$11.01	9,163
2016-06-07	$12.24	$12.55	$12.24	$12.47	$10.61	6,755
2016-06-06	$12.26	$12.26	$12.10	$12.10	$10.29	5,475
2016-06-03	$12.14	$12.24	$12.07	$12.20	$10.38	6,859
2016-06-02	$12.08	$12.19	$11.95	$12.04	$10.24	60,655
2016-06-01	$12.00	$12.19	$12.00	$12.15	$10.33	9,345
2016-05-31	$12.48	$12.48	$12.30	$12.33	$10.49	2,047
2016-05-27	$12.44	$12.53	$12.38	$12.39	$10.54	2,136
2016-05-26	$12.39	$12.43	$12.36	$12.43	$10.57	8,352
2016-05-25	$12.60	$12.60	$12.34	$12.34	$10.49	1,918
2016-05-24	$12.50	$12.52	$12.42	$12.46	$10.60	10,765
2016-05-23	$12.40	$12.46	$12.38	$12.41	$10.55	6,097
2016-05-20	$12.60	$12.60	$12.40	$12.50	$10.63	14,686
2016-05-19	$12.50	$12.50	$12.40	$12.46	$10.60	3,357
2016-05-18	$12.71	$12.78	$12.59	$12.67	$10.78	4,892
2016-05-17	$12.71	$12.80	$12.69	$12.77	$10.86	15,372
2016-05-16	$12.75	$12.89	$12.75	$12.77	$10.86	2,047
2016-05-13	$12.81	$12.94	$12.76	$12.76	$10.85	2,847
2016-05-12	$12.80	$13.00	$12.80	$12.94	$11.00	6,195
2016-05-11	$13.13	$13.13	$12.82	$12.84	$10.92	11,773
2016-05-10	$13.04	$13.17	$13.04	$13.07	$11.12	601
2016-05-09	$12.88	$12.88	$12.54	$12.81	$10.89	3,136
2016-05-06	$12.88	$13.03	$12.80	$12.89	$10.96	5,951
2016-05-05	$13.20	$13.30	$12.89	$13.12	$11.16	9,965
2016-05-04	$13.46	$13.46	$13.05	$13.15	$11.18	9,184
2016-05-03	$13.63	$13.67	$13.41	$13.67	$11.63	10,876
2016-05-02	$14.18	$14.18	$13.64	$13.69	$11.64	31,110
2016-04-29	$13.79	$14.12	$13.79	$14.12	$12.01	5,227
2016-04-28	$14.90	$14.90	$13.91	$13.92	$11.84	21,165
2016-04-27	$15.82	$15.88	$15.69	$15.76	$13.40	1,949
2016-04-26	$15.42	$15.64	$15.42	$15.55	$13.22	2,975
2016-04-25	$15.50	$15.55	$15.28	$15.49	$13.17	22,221
2016-04-22	$15.72	$15.72	$15.51	$15.51	$13.19	2,084
2016-04-21	$15.54	$15.67	$15.54	$15.58	$13.25	2,424
2016-04-20	$15.65	$15.69	$15.57	$15.69	$13.34	1,503
2016-04-19	$15.12	$15.69	$15.12	$15.69	$13.35	2,851
2016-04-18	$15.31	$15.31	$14.88	$14.93	$12.70	8,203
2016-04-15	$15.66	$15.66	$15.31	$15.31	$13.02	1,182
2016-04-14	$15.77	$15.84	$15.68	$15.84	$13.47	3,505
2016-04-13	$15.71	$15.71	$15.54	$15.67	$13.32	1,580
2016-04-12	$14.99	$15.56	$14.99	$15.51	$13.19	10,277
2016-04-11	$15.28	$15.34	$14.99	$14.99	$12.75	4,599
2016-04-08	$15.16	$15.25	$15.16	$15.22	$12.94	2,925
2016-04-07	$15.12	$15.12	$14.91	$14.95	$12.71	2,381
2016-04-06	$15.33	$15.33	$15.13	$15.13	$12.87	2,576
2016-04-05	$15.63	$15.63	$15.28	$15.33	$13.04	14,968
2016-04-04	$15.70	$15.93	$15.52	$15.93	$13.55	38,188
2016-04-01	$15.27	$15.68	$15.00	$15.64	$13.30	5,972
2016-03-31	$15.60	$15.60	$15.30	$15.51	$13.19	4,920
2016-03-30	$15.65	$15.68	$15.52	$15.52	$13.20	2,353
2016-03-29	$15.51	$15.51	$15.19	$15.48	$13.17	11,058
2016-03-28	$15.36	$15.71	$15.31	$15.71	$13.36	6,223
2016-03-24	$15.00	$15.21	$15.00	$15.21	$12.94	1,526
2016-03-23	$14.99	$15.21	$14.89	$15.19	$12.92	9,811
2016-03-22	$14.80	$15.11	$14.80	$15.09	$12.83	1,571
2016-03-21	$14.96	$15.02	$14.72	$15.02	$12.77	7,138
2016-03-18	$15.37	$15.48	$14.88	$14.88	$12.65	1,606
2016-03-17	$14.75	$15.19	$14.75	$15.19	$12.92	7,255
2016-03-16	$14.19	$14.78	$14.19	$14.73	$12.53	6,299
2016-03-15	$14.61	$14.61	$14.39	$14.39	$12.24	10,408
2016-03-14	$15.01	$15.24	$14.80	$14.80	$12.59	5,381
2016-03-11	$14.79	$15.16	$14.79	$15.16	$12.89	14,417
2016-03-10	$14.52	$14.57	$14.23	$14.57	$12.39	11,957
2016-03-09	$14.84	$14.84	$14.26	$14.26	$12.13	4,552
2016-03-08	$14.16	$14.90	$14.16	$14.84	$12.62	80,202
2016-03-07	$14.60	$15.10	$14.60	$14.91	$12.68	7,261
2016-03-04	$14.58	$14.88	$14.58	$14.79	$12.58	4,667
2016-03-03	$14.37	$14.47	$13.90	$14.45	$12.29	10,011
2016-03-02	$13.88	$14.38	$13.88	$14.27	$12.14	6,199
2016-03-01	$13.70	$14.02	$13.43	$13.91	$11.83	206,573
2016-02-29	$13.38	$13.53	$13.26	$13.46	$11.45	41,261
2016-02-26	$13.50	$13.51	$13.08	$13.28	$11.29	43,979
2016-02-25	$13.14	$13.43	$13.14	$13.37	$11.37	40,452
2016-02-24	$12.89	$13.12	$12.76	$13.03	$11.08	35,334
2016-02-23	$13.12	$13.20	$13.00	$13.03	$11.08	49,126
2016-02-22	$12.98	$13.41	$12.98	$13.33	$11.34	66,555
2016-02-19	$13.05	$13.05	$12.85	$12.97	$11.03	28,994
2016-02-18	$13.50	$13.50	$13.27	$13.28	$11.29	1,588
2016-02-17	$13.23	$13.58	$13.23	$13.43	$11.42	3,190
2016-02-16	$12.91	$12.95	$12.91	$12.95	$11.01	1,769
2016-02-12	$12.17	$12.70	$12.17	$12.70	$10.80	11,200
2016-02-11	$12.16	$12.37	$11.86	$12.15	$10.33	40,893
2016-02-10	$13.46	$13.46	$12.48	$12.48	$10.61	12,521
2016-02-09	$13.43	$13.65	$13.24	$13.26	$11.28	13,739
2016-02-08	$13.83	$13.86	$13.70	$13.70	$11.65	2,018
2016-02-05	$14.33	$14.33	$14.04	$14.07	$11.97	3,735
2016-02-04	$14.07	$14.55	$14.07	$14.45	$12.29	4,894
2016-02-03	$13.83	$14.00	$13.58	$14.00	$11.91	3,919
2016-02-02	$13.92	$13.92	$13.54	$13.64	$11.60	16,107
2016-02-01	$13.85	$14.06	$13.64	$14.06	$11.96	3,310
2016-01-29	$13.55	$14.00	$13.55	$14.00	$11.91	7,251
2016-01-28	$13.43	$13.62	$13.29	$13.41	$11.40	15,651
2016-01-27	$13.00	$13.49	$13.00	$13.31	$11.32	4,497
2016-01-26	$12.57	$13.37	$12.57	$13.05	$11.10	3,897
2016-01-25	$12.81	$12.91	$12.58	$12.58	$10.70	16,322
2016-01-22	$12.78	$12.95	$12.68	$12.92	$10.98	41,398
2016-01-21	$12.07	$12.51	$12.07	$12.27	$10.44	15,933
2016-01-20	$11.90	$12.30	$11.83	$12.15	$10.33	32,096
2016-01-19	$12.34	$12.58	$12.13	$12.26	$10.43	28,371
2016-01-15	$12.57	$12.57	$12.13	$12.35	$10.50	8,139
2016-01-14	$12.56	$13.02	$12.56	$12.95	$11.01	17,785
2016-01-13	$12.50	$12.71	$12.49	$12.68	$10.78	22,606
2016-01-12	$12.32	$12.58	$12.32	$12.48	$10.61	38,485
2016-01-11	$12.04	$12.38	$12.04	$12.33	$10.49	20,263
2016-01-08	$12.62	$12.62	$12.07	$12.07	$10.27	14,123
2016-01-07	$13.01	$13.02	$12.65	$12.66	$10.77	22,252
2016-01-06	$13.39	$13.56	$13.20	$13.20	$11.23	17,977
2016-01-05	$13.61	$13.75	$13.61	$13.75	$11.69	4,219
2016-01-04	$13.74	$13.83	$13.37	$13.80	$11.74	12,653
2015-12-31	$14.17	$14.33	$13.95	$13.99	$11.90	8,627
2015-12-30	$14.36	$14.51	$14.36	$14.44	$12.28	2,487
2015-12-29	$14.08	$14.41	$14.08	$14.41	$12.26	18,227
2015-12-28	$14.27	$14.28	$14.00	$14.08	$11.97	23,428
2015-12-24	$14.55	$14.59	$14.40	$14.43	$12.27	7,459
2015-12-23	$14.60	$14.64	$14.35	$14.49	$12.32	4,740
2015-12-22	$14.57	$14.78	$14.49	$14.49	$12.33	8,947
2015-12-21	$14.68	$14.75	$14.36	$14.36	$12.21	6,948
2015-12-18	$14.97	$15.10	$14.97	$14.97	$12.28	4,132
2015-12-17	$15.60	$15.67	$15.19	$15.19	$12.46	4,518
2015-12-16	$15.07	$15.49	$14.99	$15.49	$12.71	11,239
2015-12-15	$14.44	$14.93	$14.44	$14.93	$12.25	3,610
2015-12-14	$14.37	$14.46	$14.12	$14.35	$11.77	2,951
2015-12-11	$14.49	$14.51	$14.18	$14.42	$11.83	24,180
2015-12-10	$14.80	$14.80	$14.70	$14.70	$12.06	2,751
2015-12-09	$15.03	$15.07	$14.75	$14.80	$12.14	4,294
2015-12-08	$14.92	$14.94	$14.66	$14.75	$12.10	9,582
2015-12-07	$15.54	$15.54	$15.05	$15.13	$12.41	13,861
2015-12-04	$15.82	$15.89	$15.69	$15.69	$12.87	6,626
2015-12-03	$15.86	$15.86	$15.63	$15.75	$12.92	9,250
2015-12-02	$16.27	$16.37	$16.02	$16.02	$13.14	2,681
2015-12-01	$16.39	$16.55	$16.32	$16.55	$13.58	6,240
2015-11-30	$16.32	$16.33	$16.13	$16.13	$13.23	6,797
2015-11-27	$16.56	$16.56	$16.45	$16.52	$13.55	1,449
2015-11-25	$16.76	$16.76	$16.56	$16.63	$13.64	4,219
2015-11-24	$17.00	$17.15	$16.85	$16.90	$13.87	20,636
2015-11-23	$17.16	$17.21	$16.93	$16.93	$13.89	1,930
2015-11-20	$16.95	$17.05	$16.95	$17.05	$13.99	540
2015-11-19	$16.93	$17.06	$16.93	$17.06	$14.00	811
2015-11-18	$15.94	$16.76	$15.94	$16.76	$13.75	7,278
2015-11-17	$15.91	$16.10	$15.71	$16.10	$13.21	5,493
2015-11-16	$15.95	$16.05	$15.80	$16.01	$13.13	5,944
2015-11-13	$16.25	$16.25	$16.00	$16.07	$13.18	4,651
2015-11-12	$16.16	$16.42	$16.16	$16.32	$13.39	1,898
2015-11-11	$16.23	$16.30	$16.05	$16.22	$13.31	8,800
2015-11-10	$16.21	$16.37	$16.19	$16.21	$13.30	5,524
2015-11-09	$16.72	$16.72	$16.29	$16.37	$13.43	1,745
2015-11-06	$17.24	$17.24	$16.46	$16.85	$13.70	8,460
2015-11-05	$17.25	$17.38	$17.17	$17.38	$14.12	4,922
2015-11-04	$17.60	$17.60	$17.12	$17.12	$13.91	1,539
2015-11-03	$17.64	$17.71	$17.49	$17.71	$14.39	1,760
2015-11-02	$17.70	$17.70	$17.48	$17.50	$14.22	1,098
2015-10-30	$17.43	$17.93	$17.43	$17.93	$14.57	4,411
2015-10-29	$16.99	$17.27	$16.97	$17.14	$13.93	13,459
2015-10-28	$16.99	$17.14	$16.71	$16.80	$13.65	5,009
2015-10-27	$17.32	$17.32	$16.94	$16.94	$13.77	10,957
2015-10-26	$17.26	$17.42	$17.26	$17.36	$14.11	6,396
2015-10-23	$17.32	$17.38	$17.14	$17.14	$13.93	3,966
2015-10-22	$17.24	$17.24	$17.05	$17.19	$13.97	1,721
2015-10-21	$17.03	$17.15	$16.86	$17.15	$13.94	13,565
2015-10-20	$17.47	$17.47	$17.06	$17.16	$13.94	4,889
2015-10-19	$17.74	$17.74	$17.58	$17.59	$14.29	1,297
2015-10-16	$17.35	$17.45	$17.31	$17.31	$14.07	3,318
2015-10-15	$17.28	$17.32	$17.04	$17.32	$14.07	4,051
2015-10-14	$17.40	$17.40	$17.10	$17.12	$13.91	2,435
2015-10-13	$17.51	$17.51	$17.26	$17.39	$14.13	4,598
2015-10-12	$17.83	$17.84	$17.57	$17.57	$14.28	1,695
2015-10-09	$17.58	$18.05	$17.58	$17.85	$14.51	3,784
2015-10-08	$17.50	$17.84	$17.36	$17.84	$14.50	7,315
2015-10-07	$18.04	$18.04	$17.47	$17.53	$14.25	5,723
2015-10-06	$17.78	$17.83	$17.53	$17.65	$14.34	9,636
2015-10-05	$17.00	$17.75	$16.95	$17.75	$14.42	6,818
2015-10-02	$16.50	$16.82	$16.25	$16.82	$13.67	4,873
2015-10-01	$16.57	$16.77	$16.25	$16.77	$13.63	6,235
2015-09-30	$16.50	$16.58	$16.15	$16.58	$13.47	9,752
2015-09-29	$16.42	$16.53	$16.00	$16.41	$13.34	17,571
2015-09-28	$16.49	$16.72	$16.36	$16.36	$13.29	1,673
2015-09-25	$16.97	$16.97	$16.84	$16.86	$13.70	1,680
2015-09-24	$16.98	$17.03	$16.57	$17.01	$13.82	6,850
2015-09-23	$17.40	$17.45	$16.84	$17.10	$13.90	10,456
2015-09-22	$17.58	$17.58	$17.38	$17.49	$14.21	15,752
2015-09-21	$17.84	$17.98	$17.76	$17.98	$14.32	1,959
2015-09-18	$17.50	$18.17	$17.50	$18.17	$14.47	610
2015-09-17	$18.05	$18.16	$18.00	$18.00	$14.34	1,220
2015-09-16	$17.78	$18.35	$17.78	$18.19	$14.49	4,813
2015-09-15	$17.89	$17.95	$17.80	$17.80	$14.18	701
2015-09-14	$17.77	$17.84	$17.66	$17.84	$14.21	1,187
2015-09-11	$17.96	$17.96	$17.50	$17.50	$13.94	4,436
2015-09-10	$17.66	$17.70	$17.65	$17.68	$14.08	1,288
2015-09-09	$18.11	$18.12	$17.81	$17.84	$14.21	2,276
2015-09-08	$17.80	$17.89	$17.79	$17.89	$14.25	1,515

America Movil S.A.B.DE C.V. (AMOV) Exchange: NYSE