Alliance Resource Partners LP (ARLP) Stock

Data as of April 25, 2024

$21.50 ($0.32) 1.51%

Alliance Resource Partners LP - Daily Information

Click for more stock information on Alliance Resource Partners LP.

Daily Information	Data
Date	April 25, 2024
Open	$21.19
Previous Close	$21.50
High	$21.60
Low	$21.10
Adjusted Open	$21.19
Previous Adjusted Close	$21.50
Adjusted High	$21.60
Adjusted Low	$21.10

About Alliance Resource Partners LP (ARLP)

Alliance Resource Partners LP (ARLP) is a publicly traded limited partnership which has operated in the energy sector since 1993. Based in Tulsa, Oklahoma, ARLP currently operates 8 underground mining complexes throughout the United States, providing customers with coal primarily used in the production of electricity. ARLP is one of the largest producers of coal in the United States and has seen a steady growth since its founding in 1993. Since then, production has increased from 10.6 million tons to an expected 24 million tons for 2020. The total value of ARLP stock has also increased from about $1.19 to an average of $19.50 in August 2020.

Invest in Alliance Resource Partners LP (ARLP)

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.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Alliance Resource Partners LP (ARLP)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$21.19	$21.60	$21.10	$21.50	$21.50	367,783
2024-04-24	$21.12	$21.23	$21.02	$21.18	$21.18	215,620
2024-04-23	$21.22	$21.23	$21.06	$21.19	$21.19	219,781
2024-04-22	$21.17	$21.21	$21.00	$21.20	$21.20	282,199
2024-04-19	$21.05	$21.20	$21.03	$21.10	$21.10	226,852
2024-04-18	$21.19	$21.23	$20.91	$21.06	$21.06	236,927
2024-04-17	$21.15	$21.34	$21.08	$21.13	$21.13	341,528
2024-04-16	$20.67	$21.07	$20.59	$21.01	$21.01	330,052
2024-04-15	$21.16	$21.22	$20.75	$20.88	$20.88	317,471
2024-04-12	$21.12	$21.25	$21.03	$21.06	$21.06	264,393
2024-04-11	$21.04	$21.11	$20.91	$21.06	$21.06	252,463
2024-04-10	$20.95	$21.08	$20.81	$21.00	$21.00	199,883
2024-04-09	$21.10	$21.20	$20.95	$20.98	$20.98	205,716
2024-04-08	$20.92	$21.09	$20.87	$21.03	$21.03	275,327
2024-04-05	$20.97	$20.97	$20.65	$20.91	$20.91	373,257
2024-04-04	$20.85	$20.89	$20.70	$20.83	$20.83	274,364
2024-04-03	$20.50	$20.80	$20.42	$20.70	$20.70	354,314
2024-04-02	$20.20	$20.43	$20.16	$20.33	$20.33	390,274
2024-04-01	$20.10	$20.25	$20.05	$20.14	$20.14	265,221
2024-03-28	$20.25	$20.40	$20.02	$20.05	$20.05	353,019
2024-03-27	$19.98	$20.25	$19.91	$20.19	$20.19	366,958
2024-03-26	$20.00	$20.10	$19.81	$19.97	$19.97	336,198
2024-03-25	$19.78	$19.98	$19.73	$19.82	$19.82	160,055
2024-03-22	$19.96	$20.06	$19.65	$19.71	$19.71	253,143
2024-03-21	$19.80	$20.18	$19.80	$19.99	$19.99	255,063
2024-03-20	$19.77	$20.02	$19.67	$19.96	$19.96	309,625
2024-03-19	$19.78	$19.91	$19.71	$19.89	$19.89	220,731
2024-03-18	$19.70	$19.76	$19.45	$19.71	$19.71	299,866
2024-03-15	$19.79	$19.94	$19.45	$19.76	$19.76	436,010
2024-03-14	$19.37	$19.65	$19.28	$19.65	$19.65	401,063
2024-03-13	$19.80	$19.85	$19.16	$19.17	$19.17	379,118
2024-03-12	$20.03	$20.03	$19.52	$19.61	$19.61	330,691
2024-03-11	$20.00	$20.00	$19.68	$19.93	$19.93	603,353
2024-03-08	$19.85	$19.96	$19.76	$19.91	$19.91	322,841
2024-03-07	$19.33	$19.82	$19.28	$19.75	$19.75	330,786
2024-03-06	$19.07	$19.32	$19.02	$19.28	$19.28	423,316
2024-03-05	$18.33	$19.05	$18.32	$18.95	$18.95	700,304
2024-03-04	$18.84	$18.97	$18.39	$18.40	$18.40	574,312
2024-03-01	$19.12	$19.25	$18.78	$18.81	$18.81	432,541
2024-02-29	$19.20	$19.25	$18.96	$19.00	$19.00	300,890
2024-02-28	$19.11	$19.12	$18.83	$18.97	$18.97	687,021
2024-02-27	$18.89	$19.22	$18.88	$18.98	$18.98	377,601
2024-02-26	$19.00	$19.14	$18.90	$18.90	$18.90	355,848
2024-02-23	$19.21	$19.25	$18.96	$19.00	$19.00	358,563
2024-02-22	$19.09	$19.41	$19.09	$19.20	$19.20	340,207
2024-02-21	$18.99	$19.46	$18.99	$19.24	$19.24	564,397
2024-02-20	$19.54	$19.66	$18.86	$18.89	$18.89	780,843
2024-02-16	$19.50	$19.62	$19.36	$19.44	$19.44	432,091
2024-02-15	$19.64	$19.92	$19.46	$19.60	$19.60	658,738
2024-02-14	$19.96	$19.99	$19.66	$19.75	$19.75	696,486
2024-02-13	$19.98	$20.05	$19.68	$19.90	$19.90	323,599
2024-02-12	$19.42	$20.06	$19.39	$19.98	$19.98	547,663
2024-02-09	$19.75	$19.90	$19.37	$19.42	$19.42	544,307
2024-02-08	$20.04	$20.05	$19.74	$19.85	$19.85	506,753
2024-02-07	$19.78	$20.30	$19.78	$20.15	$20.15	573,568
2024-02-06	$20.50	$20.55	$19.69	$19.84	$19.84	908,595
2024-02-05	$21.32	$21.39	$21.12	$21.20	$20.48	824,265
2024-02-02	$21.35	$21.50	$21.16	$21.28	$21.28	676,937
2024-02-01	$21.21	$21.50	$21.04	$21.24	$21.24	638,378
2024-01-31	$21.28	$21.48	$20.95	$21.01	$21.01	421,403
2024-01-30	$20.65	$21.25	$20.37	$21.24	$21.24	958,522
2024-01-29	$21.56	$21.56	$20.00	$20.57	$20.57	1,670,752
2024-01-26	$22.15	$22.30	$21.64	$21.77	$21.77	788,372
2024-01-25	$22.42	$22.42	$22.05	$22.15	$22.15	463,403
2024-01-24	$22.20	$22.46	$22.13	$22.18	$22.18	344,773
2024-01-23	$22.12	$22.26	$22.01	$22.12	$22.12	312,623
2024-01-22	$22.25	$22.45	$22.00	$22.15	$22.15	523,841
2024-01-19	$22.01	$22.50	$21.87	$22.10	$22.10	524,637
2024-01-18	$22.02	$22.34	$21.90	$22.07	$22.07	385,906
2024-01-17	$21.70	$22.04	$21.66	$21.92	$21.92	413,328
2024-01-16	$22.38	$22.40	$21.50	$21.68	$21.68	616,160
2024-01-12	$22.25	$22.38	$22.03	$22.17	$22.17	384,657
2024-01-11	$22.12	$22.19	$21.91	$22.14	$22.14	299,734
2024-01-10	$22.00	$22.09	$21.47	$21.97	$21.97	522,265
2024-01-09	$21.94	$22.12	$21.56	$21.95	$21.95	430,428
2024-01-08	$21.72	$21.72	$21.06	$21.55	$21.55	363,109
2024-01-05	$21.45	$21.68	$21.33	$21.65	$21.65	222,143
2024-01-04	$21.57	$22.00	$21.28	$21.29	$21.29	419,648
2024-01-03	$21.16	$21.86	$21.11	$21.48	$21.48	395,202
2024-01-02	$21.35	$21.46	$21.07	$21.16	$21.16	585,347
2023-12-29	$21.00	$21.22	$20.83	$21.18	$21.18	503,669
2023-12-28	$20.65	$20.89	$20.43	$20.76	$20.76	628,573
2023-12-27	$20.38	$20.57	$20.03	$20.44	$20.44	295,201
2023-12-26	$19.90	$20.35	$19.78	$20.31	$20.31	391,402
2023-12-22	$19.74	$19.99	$19.70	$19.82	$19.82	254,857
2023-12-21	$19.81	$19.90	$19.50	$19.69	$19.69	342,626
2023-12-20	$19.95	$20.21	$19.62	$19.62	$19.62	272,950
2023-12-19	$19.31	$19.91	$19.31	$19.88	$19.88	320,810
2023-12-18	$19.43	$19.54	$19.30	$19.37	$19.37	391,565
2023-12-15	$19.47	$19.65	$19.20	$19.21	$19.21	613,337
2023-12-14	$18.79	$19.56	$18.75	$19.54	$19.54	522,871
2023-12-13	$18.80	$18.88	$18.45	$18.54	$18.54	866,259
2023-12-12	$19.15	$19.18	$18.84	$18.88	$18.88	497,423
2023-12-11	$19.25	$19.30	$18.75	$19.23	$19.23	658,837
2023-12-08	$19.42	$19.58	$19.30	$19.35	$19.35	679,179
2023-12-07	$19.80	$19.95	$19.32	$19.57	$19.57	711,108
2023-12-06	$20.26	$20.36	$19.76	$19.80	$19.80	1,194,262
2023-12-05	$20.96	$21.08	$20.44	$20.44	$20.44	380,679
2023-12-04	$21.00	$21.18	$20.80	$20.88	$20.88	348,159
2023-12-01	$20.93	$21.50	$20.89	$21.21	$21.21	376,279
2023-11-30	$21.10	$21.17	$20.93	$20.98	$20.98	178,544
2023-11-29	$21.01	$21.06	$20.83	$20.91	$20.91	428,534
2023-11-28	$21.48	$21.55	$20.77	$21.04	$21.04	549,539
2023-11-27	$21.75	$21.80	$21.37	$21.49	$21.49	376,174
2023-11-24	$21.85	$22.14	$21.79	$21.85	$21.85	95,732
2023-11-22	$21.45	$22.00	$21.42	$21.89	$21.89	276,917
2023-11-21	$21.50	$21.92	$21.48	$21.78	$21.78	250,198
2023-11-20	$21.68	$21.71	$21.42	$21.46	$21.46	252,009
2023-11-17	$21.70	$21.80	$21.50	$21.64	$21.64	350,679
2023-11-16	$22.15	$22.25	$21.32	$21.44	$21.44	472,653
2023-11-15	$22.40	$22.48	$22.20	$22.23	$22.23	373,397
2023-11-14	$22.40	$22.72	$22.30	$22.40	$22.40	504,149
2023-11-13	$22.00	$22.19	$21.75	$22.12	$22.12	368,271
2023-11-10	$21.53	$22.06	$21.53	$21.98	$21.98	362,143
2023-11-09	$21.58	$21.80	$21.08	$21.32	$21.32	393,011
2023-11-08	$21.19	$22.00	$21.18	$21.54	$21.54	252,504
2023-11-07	$22.21	$22.42	$21.25	$21.54	$21.54	689,572
2023-11-06	$22.81	$23.09	$22.30	$22.48	$22.48	656,253
2023-11-03	$23.86	$24.00	$23.69	$24.00	$24.00	780,437
2023-11-02	$23.30	$23.82	$23.30	$23.69	$23.69	462,549
2023-11-01	$23.07	$23.48	$22.80	$23.15	$23.15	569,194
2023-10-31	$22.72	$22.98	$22.43	$22.73	$22.73	263,708
2023-10-30	$22.73	$23.00	$22.39	$22.88	$22.88	390,904
2023-10-27	$22.54	$22.77	$22.03	$22.48	$22.48	466,569
2023-10-26	$22.80	$23.05	$22.23	$22.90	$22.90	372,909
2023-10-25	$23.20	$23.40	$22.83	$22.89	$22.89	395,448
2023-10-24	$23.37	$23.52	$23.03	$23.31	$23.31	272,508
2023-10-23	$23.66	$23.66	$23.27	$23.54	$23.54	284,286
2023-10-20	$24.25	$24.30	$23.51	$23.71	$23.71	338,661
2023-10-19	$24.17	$24.30	$23.90	$24.12	$24.12	409,385
2023-10-18	$23.98	$24.09	$23.70	$23.97	$23.97	314,596
2023-10-17	$23.56	$24.08	$23.56	$23.94	$23.94	298,669
2023-10-16	$23.00	$23.65	$23.00	$23.52	$23.52	314,869
2023-10-13	$22.70	$23.27	$22.70	$23.10	$23.10	394,319
2023-10-12	$22.83	$23.13	$22.70	$22.95	$22.95	374,414
2023-10-11	$22.88	$23.00	$22.69	$22.83	$22.83	326,048
2023-10-10	$23.03	$23.10	$22.80	$22.95	$22.95	336,407
2023-10-09	$22.80	$23.25	$22.76	$22.76	$22.76	476,703
2023-10-06	$22.18	$22.69	$22.08	$22.54	$22.54	262,655
2023-10-05	$21.52	$22.13	$21.52	$22.06	$22.06	257,044
2023-10-04	$22.26	$22.48	$21.42	$21.66	$21.66	418,694
2023-10-03	$22.00	$22.32	$22.00	$22.30	$22.30	345,937
2023-10-02	$22.77	$22.77	$21.73	$22.16	$22.16	606,942
2023-09-29	$23.00	$23.14	$22.46	$22.53	$22.53	500,588
2023-09-28	$22.38	$22.96	$22.18	$22.95	$22.95	727,021
2023-09-27	$21.55	$22.18	$21.55	$22.13	$22.13	585,069
2023-09-26	$22.00	$22.03	$21.35	$21.49	$21.49	389,203
2023-09-25	$21.58	$21.99	$21.58	$21.92	$21.92	399,953
2023-09-22	$21.42	$21.88	$21.42	$21.55	$21.55	406,392
2023-09-21	$21.25	$21.61	$21.20	$21.42	$21.42	361,789
2023-09-20	$21.19	$21.49	$20.97	$21.24	$21.24	487,766
2023-09-19	$21.00	$21.29	$21.00	$21.13	$21.13	712,534
2023-09-18	$20.88	$20.99	$20.67	$20.93	$20.93	498,225
2023-09-15	$20.61	$20.80	$20.53	$20.76	$20.76	483,938
2023-09-14	$20.51	$20.86	$20.50	$20.58	$20.58	636,056
2023-09-13	$20.01	$20.42	$20.01	$20.40	$20.40	321,086
2023-09-12	$20.00	$20.09	$19.89	$19.98	$19.98	401,980
2023-09-11	$19.80	$20.03	$19.71	$19.84	$19.84	369,530
2023-09-08	$19.64	$19.88	$19.50	$19.68	$19.68	374,265
2023-09-07	$19.41	$19.47	$19.26	$19.43	$19.43	292,758
2023-09-06	$19.79	$19.79	$19.26	$19.37	$19.37	472,996
2023-09-05	$19.77	$19.87	$19.59	$19.74	$19.74	463,242
2023-09-01	$20.04	$20.15	$19.55	$19.91	$19.91	1,293,982
2023-08-31	$20.40	$20.45	$20.29	$20.42	$20.42	206,817
2023-08-30	$20.30	$20.40	$20.25	$20.36	$20.36	192,132
2023-08-29	$20.19	$20.34	$20.00	$20.23	$20.23	278,944
2023-08-28	$20.25	$20.39	$20.00	$20.13	$20.13	262,628
2023-08-25	$19.90	$20.28	$19.90	$20.25	$20.25	340,365
2023-08-24	$19.94	$20.10	$19.75	$19.92	$19.92	353,567
2023-08-23	$20.12	$20.12	$19.75	$20.03	$20.03	277,391
2023-08-22	$20.08	$20.18	$19.85	$20.01	$20.01	318,058
2023-08-21	$20.30	$20.35	$19.85	$20.13	$20.13	313,264
2023-08-18	$20.04	$20.24	$19.90	$20.08	$20.08	486,105
2023-08-17	$20.20	$20.34	$20.04	$20.07	$20.07	363,828
2023-08-16	$19.62	$20.19	$19.60	$19.98	$19.98	508,635
2023-08-15	$19.81	$20.00	$19.50	$19.67	$19.67	343,607
2023-08-14	$19.90	$20.01	$19.72	$19.95	$19.95	379,960
2023-08-11	$19.79	$20.00	$19.61	$19.79	$19.79	290,904
2023-08-10	$20.00	$20.14	$19.66	$19.83	$19.83	439,354
2023-08-09	$19.74	$20.00	$19.65	$19.95	$19.95	394,157
2023-08-08	$19.25	$19.78	$19.25	$19.68	$19.68	393,830
2023-08-07	$19.63	$19.64	$19.22	$19.51	$19.51	464,561
2023-08-04	$19.61	$19.78	$19.32	$19.41	$19.41	610,206
2023-08-03	$20.40	$20.59	$20.13	$20.30	$19.59	923,598
2023-08-02	$20.30	$20.35	$19.81	$20.25	$20.25	763,301
2023-08-01	$20.10	$20.35	$19.86	$20.10	$20.10	657,348
2023-07-31	$19.35	$20.10	$19.35	$19.92	$19.92	786,220
2023-07-28	$18.90	$19.20	$18.76	$19.15	$19.15	581,052
2023-07-27	$18.97	$19.10	$18.85	$18.86	$18.86	742,827
2023-07-26	$19.22	$19.22	$18.96	$19.06	$19.06	1,015,204
2023-07-25	$19.17	$19.45	$19.10	$19.16	$19.16	387,977
2023-07-24	$18.86	$19.28	$18.86	$19.25	$19.25	599,552
2023-07-21	$19.10	$19.10	$18.78	$18.93	$18.93	346,271
2023-07-20	$18.88	$19.04	$18.54	$19.01	$19.01	354,915
2023-07-19	$18.47	$18.76	$18.47	$18.69	$18.69	313,338
2023-07-18	$18.46	$18.72	$18.44	$18.56	$18.56	311,966
2023-07-17	$18.45	$18.49	$18.17	$18.40	$18.40	340,740
2023-07-14	$18.62	$18.68	$18.25	$18.45	$18.45	557,590
2023-07-13	$18.79	$18.90	$18.60	$18.64	$18.64	355,329
2023-07-12	$19.09	$19.20	$18.73	$18.78	$18.78	444,156
2023-07-11	$19.15	$19.20	$18.87	$18.98	$18.98	256,820
2023-07-10	$19.10	$19.28	$18.88	$19.04	$19.04	952,166
2023-07-07	$19.05	$19.37	$18.95	$19.09	$19.09	285,033
2023-07-06	$19.09	$19.10	$18.84	$19.02	$19.02	499,718
2023-07-05	$18.99	$19.35	$18.87	$19.11	$19.11	396,385
2023-07-03	$18.59	$19.05	$18.54	$18.86	$18.86	169,213
2023-06-30	$18.09	$18.64	$18.02	$18.49	$18.49	437,591
2023-06-29	$17.95	$18.15	$17.93	$18.05	$18.05	423,182
2023-06-28	$18.00	$18.09	$17.83	$17.87	$17.87	578,855
2023-06-27	$18.00	$18.13	$17.85	$18.03	$18.03	330,845
2023-06-26	$17.95	$18.13	$17.81	$17.95	$17.95	299,794
2023-06-23	$18.09	$18.09	$17.90	$17.93	$17.93	317,166
2023-06-22	$18.00	$18.13	$17.91	$18.09	$18.09	167,725
2023-06-21	$18.21	$18.34	$18.05	$18.17	$18.17	310,679
2023-06-20	$17.76	$18.43	$17.60	$18.32	$18.32	391,600
2023-06-16	$17.92	$18.00	$17.70	$17.83	$17.83	550,791
2023-06-15	$17.53	$18.08	$17.50	$17.83	$17.83	520,833
2023-06-14	$17.70	$17.83	$17.42	$17.48	$17.48	562,929
2023-06-13	$17.54	$17.90	$17.51	$17.72	$17.72	366,465
2023-06-12	$17.90	$18.02	$17.47	$17.51	$17.51	542,362
2023-06-09	$18.23	$18.23	$17.86	$17.91	$17.91	352,956
2023-06-08	$18.02	$18.28	$17.83	$18.14	$18.14	623,244
2023-06-07	$17.80	$18.27	$17.75	$18.05	$18.05	598,207
2023-06-06	$17.40	$17.87	$17.40	$17.75	$17.75	350,901
2023-06-05	$17.95	$18.02	$17.42	$17.47	$17.47	545,533
2023-06-02	$17.67	$17.91	$17.58	$17.82	$17.82	314,460
2023-06-01	$17.15	$17.60	$17.10	$17.40	$17.40	263,623
2023-05-31	$17.35	$17.59	$17.05	$17.10	$17.10	547,362
2023-05-30	$18.26	$18.26	$17.07	$17.62	$17.62	918,334
2023-05-26	$18.50	$18.56	$18.18	$18.21	$18.21	316,679
2023-05-25	$19.00	$19.00	$18.37	$18.56	$18.56	371,464
2023-05-24	$19.27	$19.27	$18.82	$18.97	$18.97	267,627
2023-05-23	$19.19	$19.39	$19.05	$19.18	$19.18	161,389
2023-05-22	$18.73	$19.38	$18.73	$19.17	$19.17	322,352
2023-05-19	$18.77	$19.08	$18.56	$18.78	$18.78	318,701
2023-05-18	$18.60	$18.74	$18.35	$18.65	$18.65	556,584
2023-05-17	$18.75	$18.94	$18.51	$18.60	$18.60	552,945
2023-05-16	$19.19	$19.20	$18.50	$18.62	$18.62	484,191
2023-05-15	$18.45	$19.19	$18.25	$19.19	$19.19	677,379
2023-05-12	$18.41	$18.70	$18.07	$18.24	$18.24	584,870
2023-05-11	$18.72	$18.72	$18.27	$18.48	$18.48	495,996
2023-05-10	$18.93	$18.98	$18.18	$18.71	$18.71	655,955
2023-05-09	$19.15	$19.17	$18.55	$18.90	$18.90	622,632
2023-05-08	$20.15	$20.26	$18.86	$19.11	$19.11	707,163
2023-05-05	$20.10	$20.43	$19.74	$20.00	$20.00	739,567
2023-05-04	$20.71	$20.99	$20.54	$20.63	$19.93	795,947
2023-05-03	$21.20	$21.20	$20.55	$20.65	$19.95	1,026,710
2023-05-02	$21.50	$21.59	$20.54	$21.17	$21.17	737,925
2023-05-01	$21.20	$21.34	$20.87	$21.00	$21.00	589,952
2023-04-28	$20.70	$21.33	$20.60	$20.89	$20.89	918,237
2023-04-27	$20.58	$21.24	$20.40	$20.75	$20.75	344,580
2023-04-26	$20.80	$21.34	$20.55	$20.60	$20.60	424,335
2023-04-25	$20.95	$21.23	$20.65	$20.86	$20.86	434,881
2023-04-24	$20.74	$21.32	$20.74	$21.09	$21.09	381,476
2023-04-21	$20.82	$21.01	$20.60	$20.79	$20.79	217,034
2023-04-20	$21.08	$21.20	$20.80	$20.86	$20.86	277,277
2023-04-19	$21.00	$21.20	$20.82	$21.09	$21.09	232,615
2023-04-18	$21.15	$21.37	$21.00	$21.05	$21.05	232,938
2023-04-17	$20.87	$21.12	$20.81	$20.96	$20.96	297,122
2023-04-14	$21.08	$21.18	$20.50	$20.72	$20.72	199,357
2023-04-13	$21.00	$21.04	$20.83	$20.85	$20.85	175,100
2023-04-12	$20.74	$21.04	$20.47	$20.81	$20.81	396,838
2023-04-11	$20.21	$20.71	$20.21	$20.69	$20.69	493,614
2023-04-10	$20.53	$20.53	$20.00	$20.21	$20.21	543,185
2023-04-06	$20.36	$20.49	$20.10	$20.21	$20.21	160,990
2023-04-05	$20.25	$20.54	$20.11	$20.46	$20.46	203,073
2023-04-04	$21.06	$21.07	$19.82	$20.24	$20.24	527,869
2023-04-03	$20.62	$21.12	$20.44	$20.77	$20.77	852,064
2023-03-31	$20.37	$20.39	$20.12	$20.17	$20.17	348,023
2023-03-30	$20.45	$20.50	$20.18	$20.27	$20.27	293,467
2023-03-29	$20.00	$20.46	$20.00	$20.28	$20.28	323,024
2023-03-28	$19.79	$19.93	$19.62	$19.74	$19.74	257,344
2023-03-27	$19.50	$19.87	$19.20	$19.61	$19.61	387,706
2023-03-24	$18.69	$19.29	$18.50	$19.26	$19.26	216,098
2023-03-23	$19.30	$19.41	$18.69	$18.81	$18.81	440,024
2023-03-22	$19.73	$19.73	$19.15	$19.23	$19.23	439,675
2023-03-21	$19.40	$19.74	$19.31	$19.73	$19.73	455,741
2023-03-20	$18.89	$19.39	$18.89	$19.35	$19.35	459,001
2023-03-17	$19.04	$19.04	$18.46	$18.86	$18.86	710,499
2023-03-16	$17.79	$19.01	$17.78	$19.00	$19.00	444,416
2023-03-15	$18.21	$18.58	$17.72	$18.23	$18.23	675,523
2023-03-14	$19.15	$19.40	$18.40	$18.72	$18.72	551,930
2023-03-13	$18.98	$19.22	$18.50	$18.75	$18.75	572,757
2023-03-10	$19.67	$19.77	$18.91	$19.23	$19.23	567,347
2023-03-09	$20.02	$20.19	$19.59	$19.81	$19.81	736,221
2023-03-08	$20.46	$20.54	$19.54	$20.02	$20.02	956,081
2023-03-07	$20.60	$20.67	$20.44	$20.46	$20.46	394,449
2023-03-06	$21.20	$21.20	$20.51	$20.57	$20.57	411,220
2023-03-03	$20.77	$21.21	$20.72	$21.18	$21.18	468,604
2023-03-02	$20.70	$21.01	$20.60	$20.87	$20.87	461,252
2023-03-01	$20.75	$20.93	$20.61	$20.78	$20.78	438,130
2023-02-28	$20.85	$21.04	$20.73	$20.75	$20.75	289,673
2023-02-27	$20.51	$21.05	$20.50	$20.83	$20.83	466,971
2023-02-24	$20.75	$21.00	$20.32	$20.50	$20.50	453,757
2023-02-23	$21.26	$21.42	$20.66	$20.82	$20.82	469,645
2023-02-22	$21.09	$21.23	$20.86	$21.16	$21.16	424,801
2023-02-21	$21.70	$21.78	$20.93	$20.94	$20.94	628,576
2023-02-17	$21.50	$21.55	$21.12	$21.41	$21.41	511,819
2023-02-16	$21.54	$22.05	$21.32	$21.57	$21.57	692,433
2023-02-15	$21.41	$21.60	$21.08	$21.54	$21.54	541,146
2023-02-14	$21.58	$21.62	$21.05	$21.12	$21.12	873,558
2023-02-13	$21.62	$21.62	$21.17	$21.30	$21.30	715,259
2023-02-10	$21.15	$21.51	$20.90	$21.50	$21.50	470,278
2023-02-09	$21.00	$21.15	$20.70	$20.94	$20.94	413,393
2023-02-08	$21.34	$21.39	$20.56	$20.65	$20.65	665,220
2023-02-07	$21.68	$21.98	$20.42	$21.04	$21.04	552,244
2023-02-06	$21.84	$21.95	$21.29	$21.61	$21.61	477,875
2023-02-03	$22.50	$22.68	$22.17	$22.31	$21.61	826,963
2023-02-02	$22.67	$22.70	$22.00	$22.18	$21.48	753,797
2023-02-01	$23.36	$23.36	$21.96	$22.31	$21.61	1,479,053
2023-01-31	$22.99	$23.27	$22.51	$22.93	$22.21	735,830
2023-01-30	$22.57	$23.21	$21.75	$22.54	$21.83	2,540,160
2023-01-27	$20.45	$20.84	$20.38	$20.71	$20.06	351,206
2023-01-26	$21.42	$21.42	$20.30	$20.52	$19.88	414,680
2023-01-25	$21.15	$21.20	$20.95	$21.05	$20.39	203,517
2023-01-24	$21.01	$21.37	$20.80	$21.25	$20.58	147,919
2023-01-23	$21.21	$21.54	$20.84	$20.93	$20.27	632,092
2023-01-20	$20.65	$21.15	$20.25	$21.06	$21.06	302,453
2023-01-19	$20.51	$20.51	$19.83	$20.35	$20.35	332,051
2023-01-18	$20.93	$21.27	$20.26	$20.33	$20.33	348,660
2023-01-17	$20.53	$21.10	$20.53	$20.85	$20.85	242,681
2023-01-13	$20.00	$20.59	$19.81	$20.57	$20.57	176,082
2023-01-12	$19.70	$20.37	$19.70	$19.97	$19.97	174,506
2023-01-11	$19.63	$20.05	$19.30	$19.70	$19.70	300,315
2023-01-10	$20.15	$20.20	$19.47	$19.63	$19.63	344,843
2023-01-09	$20.50	$20.59	$20.06	$20.20	$20.20	360,961
2023-01-06	$19.55	$20.50	$19.55	$20.22	$20.22	416,686
2023-01-05	$19.51	$19.76	$19.22	$19.51	$19.51	591,491
2023-01-04	$19.49	$19.97	$19.32	$19.60	$19.60	397,203
2023-01-03	$20.17	$20.17	$19.41	$19.69	$19.69	728,625
2022-12-30	$20.51	$20.70	$20.08	$20.32	$20.32	444,615
2022-12-29	$20.27	$20.78	$19.97	$20.77	$20.77	378,824
2022-12-28	$21.06	$21.06	$19.81	$20.42	$20.42	1,267,209
2022-12-27	$21.85	$22.03	$21.26	$21.33	$21.33	702,496
2022-12-23	$21.61	$22.30	$21.41	$22.14	$22.14	409,214
2022-12-22	$22.02	$22.10	$20.70	$21.75	$21.75	552,708
2022-12-21	$22.74	$22.89	$21.99	$22.03	$22.03	483,770
2022-12-20	$21.69	$22.54	$21.66	$22.48	$22.48	493,637
2022-12-19	$21.67	$22.04	$20.93	$22.00	$22.00	487,466
2022-12-16	$21.34	$21.64	$21.16	$21.44	$21.44	671,095
2022-12-15	$21.00	$21.86	$21.00	$21.79	$21.79	561,569
2022-12-14	$21.45	$21.74	$20.91	$21.46	$21.46	528,719
2022-12-13	$21.55	$21.87	$21.33	$21.52	$21.52	396,021
2022-12-12	$21.47	$21.85	$21.34	$21.45	$21.45	541,273
2022-12-09	$21.50	$21.87	$20.64	$21.26	$21.26	529,975
2022-12-08	$21.99	$22.21	$21.55	$21.60	$21.60	220,015
2022-12-07	$21.55	$21.84	$21.30	$21.74	$21.74	404,338
2022-12-06	$22.19	$22.40	$21.54	$21.61	$21.61	330,935
2022-12-05	$23.14	$23.14	$22.09	$22.25	$22.25	305,860
2022-12-02	$22.76	$23.05	$22.71	$22.81	$22.81	326,758
2022-12-01	$23.16	$23.70	$22.60	$22.78	$22.78	565,976
2022-11-30	$23.50	$23.85	$23.13	$23.71	$23.71	639,300
2022-11-29	$22.56	$23.21	$22.50	$23.20	$23.20	324,263
2022-11-28	$22.22	$22.62	$22.00	$22.20	$22.20	211,666
2022-11-25	$22.69	$22.73	$22.07	$22.45	$22.45	219,231
2022-11-23	$22.53	$22.95	$22.19	$22.88	$22.88	247,264
2022-11-22	$22.44	$22.88	$22.06	$22.66	$22.66	410,245
2022-11-21	$21.53	$22.41	$21.33	$22.39	$22.39	430,995
2022-11-18	$22.01	$22.06	$21.47	$21.84	$21.84	447,956
2022-11-17	$21.81	$22.35	$21.65	$22.31	$22.31	200,113
2022-11-16	$22.00	$22.32	$21.69	$22.19	$22.19	229,755
2022-11-15	$21.80	$22.41	$21.22	$22.38	$22.38	526,561
2022-11-14	$21.18	$22.05	$21.12	$21.81	$21.81	869,600
2022-11-11	$22.34	$22.76	$21.05	$21.18	$21.18	792,118
2022-11-10	$22.00	$22.17	$21.66	$22.09	$22.09	452,181
2022-11-09	$23.30	$23.30	$21.05	$21.51	$21.51	943,046
2022-11-08	$24.07	$24.07	$23.08	$23.48	$23.48	500,798
2022-11-07	$24.60	$25.05	$24.07	$24.21	$24.21	1,010,225
2022-11-04	$23.68	$24.05	$23.60	$23.95	$23.95	720,616
2022-11-03	$24.01	$24.20	$23.60	$23.77	$23.28	719,741
2022-11-02	$25.03	$25.14	$23.75	$24.05	$23.56	536,933
2022-11-01	$24.75	$25.47	$24.40	$24.85	$24.34	912,089
2022-10-31	$23.85	$24.99	$22.92	$24.28	$23.78	1,184,771
2022-10-28	$24.50	$24.50	$23.31	$24.24	$23.74	824,941
2022-10-27	$23.95	$24.49	$23.65	$24.03	$23.54	590,822
2022-10-26	$23.56	$23.83	$23.30	$23.61	$23.13	335,689
2022-10-25	$22.65	$23.71	$22.51	$23.56	$23.56	398,794
2022-10-24	$22.98	$22.99	$22.40	$22.64	$22.64	413,997
2022-10-21	$22.73	$23.17	$22.38	$22.76	$22.76	428,855
2022-10-20	$22.89	$23.36	$22.59	$22.65	$22.65	366,546
2022-10-19	$23.10	$23.35	$22.53	$22.64	$22.64	311,361
2022-10-18	$22.67	$23.30	$22.67	$23.02	$23.02	332,332
2022-10-17	$22.41	$23.02	$22.41	$22.60	$22.60	326,188
2022-10-14	$22.91	$23.09	$22.10	$22.38	$22.38	379,524
2022-10-13	$22.75	$23.61	$22.41	$23.06	$23.06	350,499
2022-10-12	$23.09	$23.25	$22.82	$22.90	$22.90	845,643
2022-10-11	$23.56	$23.87	$22.85	$23.09	$23.09	453,297
2022-10-10	$24.48	$25.12	$23.78	$23.95	$23.95	274,424
2022-10-07	$24.96	$25.10	$24.25	$24.31	$24.31	404,114
2022-10-06	$24.43	$25.22	$24.15	$24.88	$24.88	546,154
2022-10-05	$23.89	$24.77	$23.82	$24.48	$24.48	342,946
2022-10-04	$24.10	$24.60	$23.93	$24.13	$24.13	437,870
2022-10-03	$23.79	$23.98	$23.42	$23.62	$23.62	384,288
2022-09-30	$23.16	$23.50	$22.68	$22.90	$22.90	406,176
2022-09-29	$24.00	$24.00	$22.83	$23.39	$23.39	396,492
2022-09-28	$22.65	$24.23	$22.55	$23.99	$23.99	439,235
2022-09-27	$22.10	$23.00	$21.87	$22.54	$22.54	813,421
2022-09-26	$21.12	$22.39	$20.88	$21.57	$21.57	568,131
2022-09-23	$22.50	$22.50	$21.23	$21.48	$21.48	1,207,435
2022-09-22	$23.54	$23.94	$23.18	$23.18	$23.18	280,623
2022-09-21	$24.24	$24.36	$23.50	$23.50	$23.50	224,536
2022-09-20	$24.17	$24.38	$23.70	$24.04	$24.04	268,936
2022-09-19	$23.11	$24.71	$23.09	$24.46	$24.46	514,895
2022-09-16	$24.65	$24.75	$22.98	$23.88	$23.88	1,468,127
2022-09-15	$25.52	$25.79	$24.91	$25.03	$25.03	256,296
2022-09-14	$25.33	$26.10	$24.87	$25.72	$25.72	537,092
2022-09-13	$24.99	$25.45	$24.81	$25.00	$25.00	307,106
2022-09-12	$26.05	$26.05	$25.00	$25.36	$25.36	831,206
2022-09-09	$25.02	$25.71	$25.00	$25.34	$25.34	688,888
2022-09-08	$25.60	$25.64	$24.42	$24.83	$24.83	520,554
2022-09-07	$25.60	$25.92	$24.87	$25.38	$25.38	1,213,332
2022-09-06	$26.17	$26.88	$25.63	$26.00	$26.00	865,619
2022-09-02	$25.35	$25.97	$24.81	$25.65	$25.65	665,939
2022-09-01	$26.01	$26.27	$24.82	$24.99	$24.99	753,223
2022-08-31	$25.49	$26.55	$25.01	$26.34	$26.34	609,307
2022-08-30	$26.72	$26.90	$24.77	$25.49	$25.49	933,296
2022-08-29	$25.50	$27.63	$25.03	$26.30	$26.30	1,330,477
2022-08-26	$25.54	$26.22	$25.37	$25.49	$25.49	427,121
2022-08-25	$25.60	$25.77	$24.89	$25.45	$25.45	433,164
2022-08-24	$25.64	$25.75	$24.86	$25.27	$25.27	580,611
2022-08-23	$25.88	$26.43	$25.39	$25.40	$25.40	878,950
2022-08-22	$24.30	$25.66	$24.10	$25.37	$25.37	1,243,625
2022-08-19	$23.76	$24.32	$23.50	$24.26	$24.26	543,951
2022-08-18	$23.61	$24.03	$23.50	$23.91	$23.91	811,078
2022-08-17	$22.81	$23.79	$22.78	$23.33	$23.33	639,281
2022-08-16	$22.58	$23.84	$22.58	$23.10	$23.10	714,873
2022-08-15	$22.19	$22.97	$21.86	$22.60	$22.60	458,628
2022-08-12	$23.48	$23.48	$22.72	$22.77	$22.77	715,105
2022-08-11	$22.71	$23.50	$22.54	$23.27	$23.27	773,435
2022-08-10	$21.80	$22.30	$21.33	$22.25	$22.25	538,318
2022-08-09	$21.90	$22.14	$21.36	$21.64	$21.64	283,622
2022-08-08	$22.81	$22.81	$21.52	$21.68	$21.68	830,097
2022-08-05	$22.06	$22.90	$21.85	$22.19	$22.19	277,114
2022-08-04	$22.75	$23.00	$21.82	$22.34	$22.34	426,338
2022-08-03	$23.14	$23.35	$22.54	$23.19	$22.78	616,984
2022-08-02	$23.19	$23.21	$21.84	$22.65	$22.25	386,582
2022-08-01	$22.88	$23.36	$20.68	$22.93	$22.53	1,257,952
2022-07-29	$22.54	$22.65	$21.65	$21.91	$21.52	942,619
2022-07-28	$22.56	$22.80	$21.63	$21.89	$21.50	549,638
2022-07-27	$21.91	$22.70	$21.51	$22.56	$22.16	766,710
2022-07-26	$21.92	$21.92	$21.11	$21.48	$21.10	424,518
2022-07-25	$20.18	$21.47	$19.91	$21.40	$21.02	615,246
2022-07-22	$20.64	$20.98	$19.56	$19.89	$19.54	512,726
2022-07-21	$20.90	$20.90	$20.19	$20.56	$20.20	210,985
2022-07-20	$20.50	$21.08	$20.23	$21.04	$20.67	525,217
2022-07-19	$21.37	$21.57	$20.58	$20.74	$20.38	618,424
2022-07-18	$20.99	$21.66	$20.65	$21.00	$20.63	868,343
2022-07-15	$20.99	$21.19	$20.53	$20.85	$20.48	397,623
2022-07-14	$20.47	$21.04	$20.03	$20.53	$20.17	549,895
2022-07-13	$19.76	$21.16	$19.76	$20.80	$20.43	769,538
2022-07-12	$19.50	$20.06	$19.43	$19.78	$19.43	210,679
2022-07-11	$19.56	$20.16	$19.38	$19.98	$19.63	499,666
2022-07-08	$19.55	$20.24	$19.14	$20.06	$19.71	414,239
2022-07-07	$18.82	$19.67	$18.82	$19.41	$19.07	629,969
2022-07-06	$18.37	$18.54	$17.35	$18.38	$18.06	614,035
2022-07-05	$18.33	$18.39	$17.70	$18.33	$18.01	756,698
2022-07-01	$18.39	$18.78	$17.82	$18.73	$18.40	365,936
2022-06-30	$17.60	$18.25	$17.49	$18.23	$17.91	648,370
2022-06-29	$18.43	$18.84	$18.00	$18.07	$17.75	423,033
2022-06-28	$18.90	$19.35	$18.42	$18.62	$18.29	395,903
2022-06-27	$17.65	$18.58	$17.40	$18.56	$18.23	330,189
2022-06-24	$17.55	$17.84	$17.33	$17.59	$17.28	276,370
2022-06-23	$17.41	$17.53	$16.43	$17.18	$16.88	477,264
2022-06-22	$17.60	$17.83	$17.29	$17.32	$17.02	506,677
2022-06-21	$17.50	$18.52	$17.35	$18.32	$18.00	482,363
2022-06-17	$17.15	$17.49	$16.62	$17.07	$16.77	924,869
2022-06-16	$17.70	$17.94	$16.90	$17.25	$16.95	507,912
2022-06-15	$17.82	$18.55	$17.65	$18.17	$17.85	336,901
2022-06-14	$19.06	$19.06	$17.61	$17.89	$17.58	758,635
2022-06-13	$18.80	$19.13	$18.10	$18.63	$18.30	691,938
2022-06-10	$19.85	$20.19	$19.33	$19.55	$19.21	485,849
2022-06-09	$20.37	$20.39	$19.69	$19.99	$19.64	499,998
2022-06-08	$20.92	$20.99	$20.33	$20.60	$20.24	504,804
2022-06-07	$20.30	$21.24	$20.27	$20.88	$20.51	937,066
2022-06-06	$20.98	$21.02	$20.11	$20.53	$20.17	470,779
2022-06-03	$20.97	$21.05	$20.31	$20.92	$20.55	499,529
2022-06-02	$20.37	$21.05	$20.31	$20.99	$20.62	599,989
2022-06-01	$19.85	$20.57	$19.48	$20.43	$20.07	511,163
2022-05-31	$19.80	$20.83	$18.88	$19.85	$19.50	1,164,266
2022-05-27	$20.25	$20.25	$19.48	$19.87	$19.52	388,150
2022-05-26	$20.10	$20.28	$19.65	$19.88	$19.53	424,773
2022-05-25	$20.00	$20.59	$19.05	$19.90	$19.55	580,077
2022-05-24	$19.63	$20.43	$19.54	$19.98	$19.63	1,087,185
2022-05-23	$19.28	$19.88	$18.93	$19.81	$19.46	1,392,334
2022-05-20	$19.38	$19.40	$18.35	$18.92	$18.59	255,463
2022-05-19	$17.91	$19.24	$17.74	$18.97	$18.64	427,047
2022-05-18	$18.43	$18.98	$17.81	$18.18	$17.86	278,863
2022-05-17	$19.25	$19.35	$18.61	$18.82	$18.49	277,409
2022-05-16	$18.53	$19.25	$18.53	$18.89	$18.56	723,232
2022-05-13	$18.25	$18.77	$18.16	$18.54	$18.21	483,157
2022-05-12	$18.02	$18.25	$17.31	$17.88	$17.57	511,788
2022-05-11	$18.01	$18.89	$17.91	$18.15	$17.83	753,646
2022-05-10	$18.02	$18.48	$17.28	$17.72	$17.41	545,542
2022-05-09	$19.06	$19.06	$17.32	$17.60	$17.29	1,003,380
2022-05-06	$19.43	$19.45	$18.50	$19.15	$18.81	692,905
2022-05-05	$19.35	$19.60	$18.52	$19.20	$18.86	505,151
2022-05-04	$18.81	$19.61	$18.64	$19.61	$18.92	1,078,353
2022-05-03	$17.83	$18.92	$17.81	$18.69	$18.03	798,507
2022-05-02	$17.95	$17.99	$16.86	$17.73	$17.11	942,134
2022-04-29	$18.48	$18.63	$17.81	$17.91	$17.28	498,324
2022-04-28	$17.95	$18.53	$17.50	$18.50	$17.85	1,032,845
2022-04-27	$16.67	$18.32	$16.55	$18.16	$17.52	1,919,794
2022-04-26	$15.30	$15.94	$15.30	$15.81	$15.25	451,807
2022-04-25	$15.15	$15.44	$14.54	$15.20	$14.67	1,075,577
2022-04-22	$16.14	$16.36	$15.39	$15.57	$15.02	651,551
2022-04-21	$17.23	$17.23	$15.75	$16.14	$15.57	950,470
2022-04-20	$17.04	$17.32	$16.70	$17.13	$16.53	355,844
2022-04-19	$17.13	$17.50	$16.85	$17.02	$16.42	435,338
2022-04-18	$17.62	$17.69	$17.25	$17.34	$16.73	789,721
2022-04-14	$17.42	$17.68	$17.11	$17.44	$16.83	726,974
2022-04-13	$16.73	$17.52	$16.42	$17.50	$16.88	2,027,716
2022-04-12	$16.08	$16.87	$16.07	$16.74	$16.15	1,009,623
2022-04-11	$15.64	$16.10	$15.35	$15.97	$15.41	581,469
2022-04-08	$15.55	$15.86	$15.05	$15.73	$15.18	792,854
2022-04-07	$15.24	$15.62	$14.78	$15.31	$14.77	789,248
2022-04-06	$15.71	$15.79	$15.10	$15.24	$14.70	730,485
2022-04-05	$15.70	$16.09	$15.51	$15.55	$15.00	665,786
2022-04-04	$15.42	$15.70	$14.77	$15.17	$14.64	532,229
2022-04-01	$15.54	$16.35	$15.12	$15.41	$14.87	1,757,549
2022-03-31	$15.39	$15.74	$15.33	$15.43	$14.89	268,521
2022-03-30	$15.61	$15.89	$15.28	$15.45	$14.91	237,925
2022-03-29	$15.10	$15.42	$14.61	$15.35	$14.81	636,110
2022-03-28	$15.58	$15.58	$15.07	$15.40	$14.86	402,280
2022-03-25	$15.50	$15.91	$15.48	$15.62	$15.07	563,401
2022-03-24	$15.50	$15.70	$15.24	$15.49	$14.95	511,163
2022-03-23	$14.83	$15.37	$14.83	$15.33	$14.79	771,989
2022-03-22	$14.97	$15.00	$14.62	$14.75	$14.23	253,240
2022-03-21	$14.49	$15.00	$14.49	$14.96	$14.43	922,251
2022-03-18	$14.45	$14.56	$14.10	$14.43	$13.92	533,299
2022-03-17	$14.03	$14.45	$13.93	$14.32	$13.82	300,477
2022-03-16	$14.39	$14.39	$13.70	$13.75	$13.27	858,581
2022-03-15	$13.62	$14.53	$13.45	$14.18	$13.68	606,908
2022-03-14	$15.25	$15.30	$13.88	$14.11	$13.61	933,678
2022-03-11	$15.99	$16.16	$15.41	$15.55	$15.00	668,313
2022-03-10	$15.00	$15.98	$15.00	$15.92	$15.36	878,862
2022-03-09	$15.08	$15.24	$14.42	$15.01	$14.48	839,572
2022-03-08	$15.08	$15.28	$14.37	$15.06	$14.53	670,294
2022-03-07	$15.53	$15.66	$14.43	$14.86	$14.34	1,022,160
2022-03-04	$15.20	$15.40	$14.57	$15.31	$14.77	1,131,194
2022-03-03	$14.00	$15.09	$13.54	$14.91	$14.39	1,697,300
2022-03-02	$14.22	$14.85	$14.20	$14.60	$14.09	1,541,263
2022-03-01	$12.95	$13.94	$12.95	$13.92	$13.43	829,262
2022-02-28	$13.04	$13.50	$12.94	$13.12	$12.66	555,635
2022-02-25	$12.67	$13.12	$12.60	$13.07	$12.61	434,263
2022-02-24	$12.85	$13.10	$12.62	$12.77	$12.32	464,893
2022-02-23	$12.79	$13.30	$12.73	$12.96	$12.50	355,942
2022-02-22	$12.95	$13.33	$12.61	$12.78	$12.33	409,607
2022-02-18	$13.06	$13.25	$12.86	$12.90	$12.45	223,162
2022-02-17	$13.27	$13.46	$13.06	$13.11	$12.65	329,772
2022-02-16	$13.58	$13.87	$13.11	$13.17	$12.71	428,552
2022-02-15	$13.58	$13.69	$13.08	$13.53	$13.05	395,744
2022-02-14	$13.78	$14.11	$13.51	$13.55	$13.07	632,903
2022-02-11	$13.37	$13.75	$13.23	$13.61	$13.13	205,789
2022-02-10	$13.18	$13.96	$13.18	$13.34	$12.87	572,937
2022-02-09	$13.36	$13.59	$13.09	$13.16	$12.70	406,518
2022-02-08	$13.41	$13.58	$13.27	$13.35	$12.88	182,403
2022-02-07	$13.55	$13.62	$13.32	$13.47	$13.00	272,502
2022-02-04	$13.41	$13.55	$13.22	$13.46	$12.99	388,936
2022-02-03	$13.77	$13.97	$13.50	$13.52	$12.81	479,420
2022-02-02	$14.25	$14.36	$13.61	$13.65	$12.93	989,503
2022-02-01	$13.46	$14.44	$13.46	$14.15	$13.40	744,820
2022-01-31	$14.60	$14.60	$13.20	$13.48	$12.77	1,348,578
2022-01-28	$14.62	$14.68	$14.33	$14.68	$13.91	528,113
2022-01-27	$14.56	$14.69	$14.07	$14.39	$13.63	540,285
2022-01-26	$14.07	$14.49	$13.95	$14.19	$13.44	412,845
2022-01-25	$13.61	$14.13	$13.37	$13.96	$13.22	756,863
2022-01-24	$13.17	$13.72	$12.81	$13.69	$12.97	791,002
2022-01-21	$13.54	$13.85	$13.28	$13.54	$12.83	861,377
2022-01-20	$14.52	$14.62	$13.83	$14.01	$13.27	590,380
2022-01-19	$14.78	$14.89	$14.35	$14.54	$13.77	448,518
2022-01-18	$14.71	$15.03	$14.51	$14.58	$13.81	643,157
2022-01-14	$14.34	$14.71	$14.16	$14.67	$13.90	414,264
2022-01-13	$14.58	$14.79	$14.30	$14.41	$13.65	718,050
2022-01-12	$13.99	$14.67	$13.97	$14.67	$13.90	1,024,893
2022-01-11	$13.55	$13.98	$13.52	$13.94	$13.20	377,545
2022-01-10	$13.78	$13.94	$13.60	$13.73	$13.01	315,893
2022-01-07	$13.75	$13.96	$13.71	$13.78	$13.05	342,397
2022-01-06	$13.53	$13.79	$13.34	$13.72	$13.00	413,723
2022-01-05	$13.75	$14.17	$13.21	$13.53	$12.82	1,007,456
2022-01-04	$13.02	$13.66	$13.02	$13.66	$12.94	884,711
2022-01-03	$12.75	$13.10	$12.69	$13.08	$12.39	876,243
2021-12-31	$12.44	$12.67	$12.30	$12.64	$11.97	434,281
2021-12-30	$12.15	$12.47	$12.08	$12.39	$11.74	337,632
2021-12-29	$11.95	$12.31	$11.86	$12.14	$11.50	263,019
2021-12-28	$12.16	$12.24	$11.93	$12.01	$11.38	336,626
2021-12-27	$11.93	$12.25	$11.68	$12.10	$11.46	709,047
2021-12-23	$11.93	$12.17	$11.81	$11.86	$11.23	389,190
2021-12-22	$11.61	$12.02	$11.52	$12.00	$11.37	420,482
2021-12-21	$11.43	$11.82	$11.43	$11.70	$11.08	454,193
2021-12-20	$11.16	$11.33	$10.96	$11.30	$10.70	530,762
2021-12-17	$11.25	$11.69	$11.18	$11.50	$10.89	1,159,535
2021-12-16	$10.94	$11.45	$10.94	$11.24	$10.65	515,030
2021-12-15	$10.64	$11.06	$10.44	$11.05	$10.47	481,937
2021-12-14	$10.14	$10.63	$10.05	$10.57	$10.01	538,792
2021-12-13	$10.03	$10.30	$10.00	$10.13	$9.60	238,586
2021-12-10	$10.23	$10.29	$9.94	$10.14	$9.60	139,108
2021-12-09	$10.49	$10.49	$10.09	$10.19	$9.65	167,530
2021-12-08	$10.29	$10.68	$10.29	$10.49	$9.94	208,940
2021-12-07	$10.25	$10.68	$10.05	$10.34	$9.79	645,113
2021-12-06	$10.00	$10.36	$9.66	$10.19	$9.65	373,305
2021-12-03	$10.26	$10.29	$9.88	$10.01	$9.48	651,805
2021-12-02	$9.94	$10.35	$9.85	$10.26	$9.72	274,427
2021-12-01	$10.32	$10.39	$9.90	$9.92	$9.40	598,644
2021-11-30	$10.13	$10.27	$9.76	$10.23	$9.69	512,906
2021-11-29	$10.66	$10.70	$10.28	$10.29	$9.75	392,212
2021-11-26	$10.10	$10.45	$9.95	$10.41	$9.86	423,479
2021-11-24	$11.01	$11.04	$10.55	$10.60	$10.04	595,987
2021-11-23	$10.62	$11.19	$10.62	$11.02	$10.44	636,857
2021-11-22	$10.36	$10.65	$10.21	$10.52	$9.96	552,964
2021-11-19	$9.93	$10.30	$9.89	$10.23	$9.69	458,980
2021-11-18	$10.11	$10.23	$9.85	$10.13	$9.60	531,377
2021-11-17	$10.45	$10.58	$10.18	$10.28	$9.74	554,772
2021-11-16	$10.66	$10.74	$10.40	$10.51	$9.96	954,949
2021-11-15	$10.91	$11.00	$10.20	$10.64	$10.08	509,635
2021-11-12	$10.86	$10.98	$10.70	$10.89	$10.32	319,387
2021-11-11	$10.90	$11.11	$10.75	$10.90	$10.32	275,440
2021-11-10	$11.20	$11.36	$10.70	$10.79	$10.22	729,970
2021-11-09	$11.58	$11.60	$11.00	$11.28	$10.68	423,132
2021-11-08	$11.84	$11.86	$11.47	$11.57	$10.96	343,068
2021-11-05	$11.69	$11.72	$11.46	$11.68	$11.06	327,512
2021-11-04	$11.66	$11.79	$11.39	$11.62	$11.01	569,752
2021-11-03	$11.16	$11.93	$11.15	$11.89	$11.07	776,645
2021-11-02	$11.70	$11.70	$11.16	$11.23	$10.46	867,075
2021-11-01	$12.00	$12.12	$11.63	$11.72	$10.91	751,551
2021-10-29	$12.27	$12.39	$11.71	$11.86	$11.04	402,193
2021-10-28	$12.36	$12.44	$11.94	$12.00	$11.17	486,146
2021-10-27	$12.49	$12.88	$12.14	$12.27	$11.43	1,030,972
2021-10-26	$12.21	$12.69	$11.95	$12.57	$11.71	1,040,947
2021-10-25	$11.90	$12.39	$11.66	$12.20	$11.36	1,369,817
2021-10-22	$11.12	$11.65	$11.12	$11.63	$10.83	619,714
2021-10-21	$11.82	$11.85	$11.16	$11.30	$10.52	917,569
2021-10-20	$11.85	$11.88	$11.60	$11.82	$11.01	733,615
2021-10-19	$12.84	$12.90	$11.70	$11.93	$11.11	1,357,256
2021-10-18	$11.90	$12.85	$11.84	$12.56	$11.70	1,350,861
2021-10-15	$11.65	$11.84	$11.44	$11.74	$10.93	470,789
2021-10-14	$11.71	$11.92	$11.33	$11.49	$10.70	732,493
2021-10-13	$11.94	$11.95	$11.41	$11.59	$10.79	353,881
2021-10-12	$11.78	$11.97	$11.72	$11.86	$11.04	387,880
2021-10-11	$11.93	$12.23	$11.79	$11.81	$11.00	674,072
2021-10-08	$11.96	$12.05	$11.63	$11.76	$10.95	572,895
2021-10-07	$11.10	$11.90	$11.06	$11.77	$10.96	649,379
2021-10-06	$11.94	$12.00	$11.38	$11.39	$10.61	755,131
2021-10-05	$12.12	$12.27	$11.52	$11.98	$11.16	1,299,573
2021-10-04	$11.75	$12.21	$11.62	$11.92	$11.10	2,096,949
2021-10-01	$11.00	$11.64	$10.71	$11.50	$10.71	1,360,049
2021-09-30	$10.40	$11.04	$10.25	$10.87	$10.12	1,747,742
2021-09-29	$10.28	$10.37	$9.86	$10.34	$9.63	465,563
2021-09-28	$10.29	$10.40	$10.10	$10.20	$9.50	634,327
2021-09-27	$9.88	$10.33	$9.88	$10.22	$9.52	1,075,700
2021-09-24	$9.50	$10.00	$9.40	$9.76	$9.09	739,912
2021-09-23	$9.37	$9.60	$9.26	$9.52	$8.87	301,489
2021-09-22	$9.24	$9.57	$9.24	$9.35	$8.71	260,394
2021-09-21	$9.40	$9.40	$8.63	$9.11	$8.48	604,061
2021-09-20	$9.14	$9.40	$9.01	$9.28	$8.64	478,543
2021-09-17	$9.95	$10.02	$9.43	$9.64	$8.98	406,603
2021-09-16	$9.97	$9.97	$9.62	$9.94	$9.26	339,314
2021-09-15	$9.59	$10.13	$9.56	$9.93	$9.25	587,622
2021-09-14	$9.55	$9.64	$9.43	$9.63	$8.97	421,949
2021-09-13	$9.40	$9.49	$9.03	$9.43	$8.78	325,199
2021-09-10	$9.45	$9.62	$9.33	$9.33	$8.69	397,116
2021-09-09	$9.20	$9.45	$9.18	$9.42	$8.77	285,799
2021-09-08	$9.00	$9.35	$8.95	$9.23	$8.59	467,903
2021-09-07	$9.15	$9.38	$9.12	$9.20	$8.57	214,710
2021-09-03	$9.01	$9.20	$8.95	$9.15	$8.52	360,089
2021-09-02	$8.75	$9.02	$8.75	$8.99	$8.37	405,907
2021-09-01	$8.66	$8.75	$8.45	$8.66	$8.06	251,904
2021-08-31	$8.35	$8.66	$8.33	$8.66	$8.06	451,569
2021-08-30	$8.50	$8.54	$8.38	$8.39	$7.81	200,451
2021-08-27	$8.26	$8.53	$8.20	$8.50	$7.92	537,922
2021-08-26	$8.26	$8.28	$8.03	$8.19	$7.63	175,661
2021-08-25	$8.16	$8.29	$8.06	$8.28	$7.71	269,942
2021-08-24	$8.03	$8.16	$8.03	$8.09	$7.53	101,826
2021-08-23	$7.92	$8.14	$7.83	$8.02	$7.47	208,814
2021-08-20	$7.62	$7.90	$7.52	$7.83	$7.29	291,471
2021-08-19	$7.76	$7.77	$7.42	$7.59	$7.07	479,757
2021-08-18	$8.04	$8.08	$7.80	$7.81	$7.27	293,135
2021-08-17	$8.18	$8.30	$7.90	$8.05	$7.50	414,059
2021-08-16	$8.12	$8.31	$7.95	$8.23	$7.66	371,305
2021-08-13	$8.30	$8.33	$8.05	$8.15	$7.59	350,833
2021-08-12	$8.15	$8.27	$7.95	$8.27	$7.70	234,882
2021-08-11	$8.00	$8.32	$7.90	$8.23	$7.66	1,026,045
2021-08-10	$7.58	$8.03	$7.55	$7.94	$7.39	483,994
2021-08-09	$7.88	$7.89	$7.56	$7.59	$7.07	292,654
2021-08-06	$7.81	$7.91	$7.69	$7.85	$7.31	249,910
2021-08-05	$7.60	$7.90	$7.55	$7.73	$7.20	269,438
2021-08-04	$7.70	$7.87	$7.59	$7.68	$7.06	430,435
2021-08-03	$7.78	$7.85	$7.55	$7.70	$7.08	447,504
2021-08-02	$7.90	$8.20	$7.76	$7.78	$7.15	515,583
2021-07-30	$8.20	$8.28	$7.87	$7.94	$7.30	922,616
2021-07-29	$7.81	$8.39	$7.70	$8.25	$7.58	1,344,272
2021-07-28	$7.74	$7.93	$7.63	$7.86	$7.23	815,040
2021-07-27	$7.67	$7.92	$7.55	$7.81	$7.18	617,649
2021-07-26	$7.63	$7.93	$7.51	$7.78	$7.15	650,022
2021-07-23	$7.29	$7.55	$7.16	$7.31	$6.72	337,566
2021-07-22	$7.06	$7.38	$7.06	$7.27	$6.68	323,919
2021-07-21	$6.93	$7.24	$6.92	$7.13	$6.55	373,956
2021-07-20	$6.90	$7.03	$6.83	$6.87	$6.32	216,295
2021-07-19	$6.75	$6.89	$6.62	$6.83	$6.28	874,736
2021-07-16	$7.30	$7.35	$6.93	$6.97	$6.41	413,732
2021-07-15	$7.37	$7.44	$7.10	$7.29	$6.70	267,125
2021-07-14	$7.56	$7.66	$7.33	$7.39	$6.79	283,857
2021-07-13	$7.64	$7.71	$7.38	$7.55	$6.94	246,534
2021-07-12	$7.81	$7.92	$7.58	$7.61	$7.00	297,027
2021-07-09	$7.38	$7.81	$7.24	$7.80	$7.17	756,136
2021-07-08	$7.23	$7.45	$7.05	$7.22	$6.64	531,569
2021-07-07	$7.01	$7.45	$6.69	$7.36	$6.77	1,143,691
2021-07-06	$7.30	$7.33	$6.88	$6.97	$6.41	319,068
2021-07-02	$7.21	$7.33	$7.05	$7.27	$6.68	155,228
2021-07-01	$7.23	$7.46	$7.18	$7.26	$6.67	285,340
2021-06-30	$6.89	$7.24	$6.89	$7.21	$6.63	262,689
2021-06-29	$6.93	$6.99	$6.81	$6.92	$6.36	430,952
2021-06-28	$7.10	$7.12	$6.81	$6.88	$6.32	372,305
2021-06-25	$7.20	$7.24	$7.09	$7.10	$6.53	447,092
2021-06-24	$7.18	$7.19	$7.05	$7.17	$6.59	385,680
2021-06-23	$6.97	$7.17	$6.95	$7.15	$6.57	352,543
2021-06-22	$6.90	$7.02	$6.76	$6.97	$6.41	1,085,762
2021-06-21	$6.74	$6.97	$6.66	$6.89	$6.33	309,978
2021-06-18	$6.76	$7.03	$6.64	$6.64	$6.10	737,872
2021-06-17	$7.03	$7.05	$6.69	$6.93	$6.37	604,096
2021-06-16	$7.08	$7.09	$6.91	$7.03	$6.46	306,311
2021-06-15	$7.00	$7.08	$6.76	$7.08	$6.51	472,501
2021-06-14	$7.13	$7.37	$6.95	$6.98	$6.42	407,090
2021-06-11	$7.10	$7.20	$7.04	$7.13	$6.55	305,507
2021-06-10	$7.28	$7.40	$7.01	$7.01	$6.44	539,824
2021-06-09	$6.60	$7.30	$6.60	$7.20	$6.62	1,564,081
2021-06-08	$6.25	$6.59	$6.20	$6.55	$6.02	890,885
2021-06-07	$6.40	$6.40	$6.28	$6.29	$5.78	354,035
2021-06-04	$6.47	$6.50	$6.27	$6.40	$5.88	400,442
2021-06-03	$6.22	$6.50	$6.16	$6.42	$5.90	914,378
2021-06-02	$6.29	$6.29	$6.15	$6.24	$5.74	344,667
2021-06-01	$5.98	$6.29	$5.96	$6.22	$5.72	512,194
2021-05-28	$6.01	$6.12	$5.92	$5.96	$5.48	275,255
2021-05-27	$5.97	$6.16	$5.95	$6.12	$5.63	355,379
2021-05-26	$6.11	$6.11	$5.88	$5.96	$5.48	219,942
2021-05-25	$6.08	$6.08	$5.85	$5.85	$5.38	261,410
2021-05-24	$6.15	$6.23	$6.00	$6.09	$5.60	246,029
2021-05-21	$6.19	$6.27	$6.08	$6.09	$5.60	341,638
2021-05-20	$6.20	$6.20	$6.02	$6.10	$5.61	284,871
2021-05-19	$6.14	$6.20	$5.96	$6.14	$5.64	408,361
2021-05-18	$6.55	$6.55	$6.17	$6.17	$5.67	615,647
2021-05-17	$6.15	$6.50	$6.12	$6.49	$5.97	1,518,820
2021-05-14	$6.00	$6.19	$5.92	$6.12	$5.63	434,150
2021-05-13	$6.06	$6.24	$5.87	$5.99	$5.51	325,496
2021-05-12	$6.20	$6.39	$5.99	$6.01	$5.53	1,079,808
2021-05-11	$5.89	$6.18	$5.85	$6.17	$5.67	667,686
2021-05-10	$5.81	$6.05	$5.79	$6.05	$5.56	669,352
2021-05-07	$5.87	$5.89	$5.67	$5.84	$5.37	313,165
2021-05-06	$5.79	$5.86	$5.74	$5.85	$5.38	277,184
2021-05-05	$5.70	$6.04	$5.60	$5.92	$5.35	589,271
2021-05-04	$5.73	$5.82	$5.65	$5.72	$5.17	354,802
2021-05-03	$5.81	$5.81	$5.49	$5.73	$5.18	489,320
2021-04-30	$5.70	$5.73	$5.45	$5.48	$4.95	685,121
2021-04-29	$5.98	$5.98	$5.62	$5.75	$5.20	1,062,646
2021-04-28	$6.00	$6.20	$5.85	$5.90	$5.33	552,078
2021-04-27	$6.00	$6.26	$6.00	$6.03	$5.45	714,321
2021-04-26	$6.08	$6.32	$5.85	$6.00	$5.42	2,040,687
2021-04-23	$6.25	$6.55	$6.16	$6.54	$5.91	891,221
2021-04-22	$6.30	$6.45	$6.19	$6.33	$5.72	402,648
2021-04-21	$5.73	$6.27	$5.72	$6.24	$5.64	1,292,354
2021-04-20	$5.87	$5.87	$5.69	$5.76	$5.21	334,282
2021-04-19	$5.88	$5.88	$5.72	$5.83	$5.27	324,760
2021-04-16	$5.82	$5.87	$5.65	$5.75	$5.20	269,687
2021-04-15	$5.89	$5.89	$5.75	$5.83	$5.27	197,717
2021-04-14	$5.64	$5.90	$5.64	$5.80	$5.24	368,833
2021-04-13	$5.71	$5.75	$5.60	$5.65	$5.11	353,168
2021-04-12	$5.81	$5.85	$5.68	$5.73	$5.18	229,611
2021-04-09	$5.89	$5.95	$5.75	$5.77	$5.22	228,239
2021-04-08	$5.92	$5.92	$5.75	$5.92	$5.35	138,331
2021-04-07	$5.92	$6.04	$5.85	$5.88	$5.31	265,262
2021-04-06	$5.90	$5.98	$5.78	$5.96	$5.39	333,924
2021-04-05	$5.91	$5.94	$5.81	$5.88	$5.31	387,087
2021-04-01	$5.79	$5.88	$5.65	$5.88	$5.31	330,674
2021-03-31	$5.59	$5.80	$5.56	$5.80	$5.24	157,530
2021-03-30	$5.64	$5.70	$5.52	$5.59	$5.05	205,146
2021-03-29	$5.80	$5.87	$5.63	$5.66	$5.12	247,980
2021-03-26	$5.60	$5.82	$5.57	$5.82	$5.26	416,524
2021-03-25	$5.45	$5.58	$5.33	$5.58	$5.04	302,294
2021-03-24	$5.61	$5.67	$5.43	$5.46	$4.94	474,605
2021-03-23	$5.65	$5.72	$5.50	$5.51	$4.98	549,812
2021-03-22	$5.86	$5.88	$5.67	$5.72	$5.17	550,736
2021-03-19	$5.95	$6.07	$5.75	$5.85	$5.29	230,437
2021-03-18	$6.00	$6.18	$5.86	$5.90	$5.33	459,575
2021-03-17	$5.75	$6.09	$5.75	$6.07	$5.49	636,494
2021-03-16	$6.00	$6.10	$5.78	$5.80	$5.24	537,919
2021-03-15	$5.80	$5.98	$5.76	$5.91	$5.34	378,956
2021-03-12	$5.90	$5.98	$5.81	$5.85	$5.29	273,171
2021-03-11	$6.00	$6.00	$5.82	$5.89	$5.32	328,131
2021-03-10	$5.84	$5.91	$5.73	$5.85	$5.29	459,180
2021-03-09	$5.78	$5.90	$5.56	$5.78	$5.22	336,096
2021-03-08	$5.99	$5.99	$5.61	$5.78	$5.22	740,100
2021-03-05	$5.76	$5.92	$5.44	$5.78	$5.22	672,546
2021-03-04	$6.00	$6.08	$5.56	$5.81	$5.25	816,244
2021-03-03	$6.11	$6.18	$5.91	$5.99	$5.41	601,954
2021-03-02	$6.10	$6.18	$5.98	$5.99	$5.41	329,647
2021-03-01	$6.05	$6.28	$6.00	$6.10	$5.51	425,610
2021-02-26	$6.01	$6.07	$5.67	$5.98	$5.41	660,431
2021-02-25	$6.41	$6.43	$6.07	$6.13	$5.54	413,224
2021-02-24	$6.31	$6.50	$6.20	$6.39	$5.78	511,841
2021-02-23	$6.25	$6.35	$5.75	$6.30	$5.69	722,676
2021-02-22	$6.25	$6.44	$6.24	$6.31	$5.70	906,914
2021-02-19	$6.25	$6.45	$6.20	$6.30	$5.69	437,145
2021-02-18	$6.44	$6.44	$6.08	$6.19	$5.59	474,038
2021-02-17	$6.34	$6.43	$6.20	$6.41	$5.79	700,492
2021-02-16	$6.52	$6.67	$6.17	$6.33	$5.72	1,018,313
2021-02-12	$6.06	$6.68	$6.03	$6.50	$5.88	1,317,876
2021-02-11	$6.14	$6.16	$5.89	$6.12	$5.53	463,014
2021-02-10	$6.10	$6.34	$5.95	$6.07	$5.49	743,277
2021-02-09	$6.35	$6.35	$6.03	$6.14	$5.55	483,636
2021-02-08	$6.31	$6.49	$6.29	$6.35	$5.74	410,460
2021-02-05	$6.31	$6.42	$6.15	$6.30	$5.69	384,929
2021-02-04	$6.18	$6.31	$6.00	$6.26	$5.66	560,372
2021-02-03	$6.11	$6.37	$6.11	$6.23	$5.63	526,217
2021-02-02	$5.70	$6.35	$5.69	$6.16	$5.57	1,638,398
2021-02-01	$5.46	$5.76	$5.28	$5.57	$5.03	2,235,615
2021-01-29	$5.27	$5.27	$5.00	$5.03	$4.55	513,703
2021-01-28	$5.22	$5.27	$4.99	$5.10	$4.61	564,616
2021-01-27	$5.06	$5.39	$5.05	$5.16	$4.66	738,274
2021-01-26	$5.09	$5.24	$5.02	$5.13	$4.64	643,984
2021-01-25	$5.20	$5.24	$4.98	$5.11	$4.62	683,675
2021-01-22	$5.18	$5.31	$5.10	$5.23	$4.73	404,272
2021-01-21	$5.48	$5.50	$5.14	$5.25	$4.75	802,556
2021-01-20	$5.74	$5.75	$5.41	$5.54	$5.01	909,790
2021-01-19	$5.54	$5.78	$5.54	$5.72	$5.17	680,799
2021-01-15	$5.70	$5.70	$5.46	$5.52	$4.99	563,244
2021-01-14	$5.73	$5.84	$5.59	$5.69	$5.14	692,893
2021-01-13	$5.46	$5.68	$5.31	$5.62	$5.08	748,946
2021-01-12	$5.09	$5.43	$5.00	$5.42	$4.90	660,555
2021-01-11	$4.90	$5.08	$4.84	$5.04	$4.56	566,869
2021-01-08	$4.89	$5.04	$4.82	$5.04	$4.56	603,462
2021-01-07	$4.95	$5.02	$4.79	$4.91	$4.44	777,288
2021-01-06	$4.83	$5.05	$4.63	$4.89	$4.42	745,830
2021-01-05	$4.69	$4.85	$4.65	$4.77	$4.31	440,580
2021-01-04	$4.55	$4.71	$4.45	$4.65	$4.20	517,752
2020-12-31	$4.47	$4.58	$4.41	$4.48	$4.05	540,023
2020-12-30	$4.40	$4.52	$4.30	$4.50	$4.07	600,202
2020-12-29	$4.40	$4.40	$4.17	$4.30	$3.89	554,030
2020-12-28	$4.55	$4.59	$4.23	$4.31	$3.90	1,353,344
2020-12-24	$4.60	$4.62	$4.41	$4.51	$4.08	293,260
2020-12-23	$4.55	$4.77	$4.55	$4.63	$4.18	376,799
2020-12-22	$4.83	$4.89	$4.47	$4.53	$4.09	913,297
2020-12-21	$4.95	$4.99	$4.79	$4.85	$4.38	406,481
2020-12-18	$5.00	$5.10	$4.89	$5.03	$4.55	475,568
2020-12-17	$5.04	$5.05	$4.83	$5.02	$4.54	705,712
2020-12-16	$4.92	$5.05	$4.84	$5.01	$4.53	394,062
2020-12-15	$4.99	$5.07	$4.79	$4.95	$4.47	522,341
2020-12-14	$5.10	$5.30	$4.89	$4.99	$4.51	559,076
2020-12-11	$5.30	$5.33	$5.04	$5.09	$4.60	530,183
2020-12-10	$5.05	$5.42	$5.01	$5.23	$4.73	874,084
2020-12-09	$5.08	$5.16	$4.92	$5.08	$4.59	645,174
2020-12-08	$4.93	$5.08	$4.85	$5.05	$4.56	483,055
2020-12-07	$4.78	$5.14	$4.69	$4.93	$4.46	858,426
2020-12-04	$4.68	$4.90	$4.61	$4.78	$4.32	777,692
2020-12-03	$4.77	$4.80	$4.60	$4.62	$4.18	626,002
2020-12-02	$4.45	$4.84	$4.43	$4.74	$4.28	673,606
2020-12-01	$4.59	$4.63	$4.40	$4.44	$4.01	422,395
2020-11-30	$4.77	$4.87	$4.38	$4.50	$4.07	963,258
2020-11-27	$4.40	$4.72	$4.35	$4.64	$4.19	587,718
2020-11-25	$4.30	$4.41	$4.23	$4.34	$3.92	404,689
2020-11-24	$4.25	$4.40	$4.23	$4.30	$3.89	576,604
2020-11-23	$4.05	$4.39	$4.05	$4.18	$3.78	685,097
2020-11-20	$4.09	$4.09	$3.99	$4.02	$3.63	269,703
2020-11-19	$4.16	$4.16	$3.82	$4.06	$3.67	659,164
2020-11-18	$3.85	$4.30	$3.80	$4.16	$3.76	948,908
2020-11-17	$3.70	$3.96	$3.62	$3.87	$3.50	982,872
2020-11-16	$3.59	$3.87	$3.50	$3.73	$3.37	1,179,842
2020-11-13	$3.32	$3.58	$3.32	$3.53	$3.19	571,815
2020-11-12	$3.26	$3.44	$3.26	$3.31	$2.99	454,978
2020-11-11	$3.46	$3.46	$3.35	$3.41	$3.08	451,244
2020-11-10	$3.55	$3.60	$3.43	$3.49	$3.15	525,238
2020-11-09	$3.52	$3.65	$3.38	$3.50	$3.16	1,129,908
2020-11-06	$3.27	$3.33	$3.19	$3.25	$2.94	396,975
2020-11-05	$3.21	$3.43	$3.21	$3.30	$2.98	392,221
2020-11-04	$3.65	$3.65	$3.22	$3.24	$2.93	1,133,692
2020-11-03	$3.60	$3.86	$3.51	$3.76	$3.40	1,649,479
2020-11-02	$3.21	$3.62	$3.21	$3.55	$3.21	1,232,065
2020-10-30	$3.22	$3.35	$3.20	$3.22	$2.91	265,887
2020-10-29	$3.20	$3.29	$3.12	$3.27	$2.96	335,984
2020-10-28	$3.15	$3.26	$3.06	$3.21	$2.90	587,458
2020-10-27	$3.38	$3.38	$3.12	$3.25	$2.94	680,767
2020-10-26	$3.24	$3.49	$3.13	$3.36	$3.04	1,826,788
2020-10-23	$2.86	$3.20	$2.80	$3.12	$2.82	901,437
2020-10-22	$2.74	$2.86	$2.67	$2.82	$2.55	389,098
2020-10-21	$2.68	$2.78	$2.68	$2.74	$2.48	304,584
2020-10-20	$2.67	$2.73	$2.65	$2.69	$2.43	327,393
2020-10-19	$2.69	$2.72	$2.63	$2.63	$2.38	447,785
2020-10-16	$2.75	$2.76	$2.66	$2.68	$2.42	349,427
2020-10-15	$2.73	$2.78	$2.68	$2.73	$2.47	271,797
2020-10-14	$2.70	$2.85	$2.70	$2.80	$2.53	345,756
2020-10-13	$2.80	$2.82	$2.71	$2.71	$2.45	421,921
2020-10-12	$2.75	$2.84	$2.75	$2.80	$2.53	230,538
2020-10-09	$2.87	$2.89	$2.72	$2.78	$2.51	465,771
2020-10-08	$2.85	$2.86	$2.72	$2.83	$2.56	512,612
2020-10-07	$2.80	$2.85	$2.76	$2.76	$2.49	395,849
2020-10-06	$2.94	$3.02	$2.82	$2.83	$2.56	520,089
2020-10-05	$2.86	$2.97	$2.86	$2.94	$2.66	235,700
2020-10-02	$2.66	$2.87	$2.66	$2.86	$2.59	345,154
2020-10-01	$2.76	$2.82	$2.63	$2.77	$2.50	592,120
2020-09-30	$2.79	$2.88	$2.76	$2.77	$2.50	544,735
2020-09-29	$2.91	$2.95	$2.78	$2.79	$2.52	565,628
2020-09-28	$2.90	$2.97	$2.78	$2.85	$2.58	850,642
2020-09-25	$2.87	$2.90	$2.82	$2.87	$2.59	243,190
2020-09-24	$2.89	$2.97	$2.78	$2.86	$2.59	919,529
2020-09-23	$2.97	$3.05	$2.92	$2.92	$2.64	534,172
2020-09-22	$2.99	$3.04	$2.90	$2.94	$2.66	477,503
2020-09-21	$3.10	$3.12	$2.90	$2.95	$2.67	817,715
2020-09-18	$3.25	$3.34	$3.14	$3.18	$2.87	918,656
2020-09-17	$3.22	$3.27	$3.12	$3.22	$2.91	426,049
2020-09-16	$3.28	$3.32	$3.20	$3.23	$2.92	526,724
2020-09-15	$3.18	$3.35	$3.15	$3.27	$2.96	551,294
2020-09-14	$3.11	$3.22	$3.07	$3.19	$2.88	516,813
2020-09-11	$3.08	$3.13	$3.02	$3.12	$2.82	421,589
2020-09-10	$3.07	$3.15	$3.01	$3.08	$2.78	504,602
2020-09-09	$3.09	$3.09	$3.02	$3.05	$2.76	262,645
2020-09-08	$3.11	$3.14	$3.03	$3.08	$2.78	364,249
2020-09-04	$3.20	$3.22	$3.08	$3.10	$2.80	292,372
2020-09-03	$3.10	$3.22	$3.09	$3.15	$2.85	504,267
2020-09-02	$3.28	$3.30	$3.06	$3.12	$2.82	1,274,203
2020-09-01	$3.34	$3.35	$3.26	$3.31	$2.99	302,492
2020-08-31	$3.42	$3.43	$3.30	$3.33	$3.01	331,536
2020-08-28	$3.28	$3.44	$3.27	$3.42	$3.09	433,847
2020-08-27	$3.33	$3.38	$3.28	$3.29	$2.97	276,986
2020-08-26	$3.35	$3.35	$3.26	$3.31	$2.99	329,094
2020-08-25	$3.39	$3.41	$3.28	$3.35	$3.03	369,722
2020-08-24	$3.30	$3.45	$3.25	$3.38	$3.06	728,541
2020-08-21	$3.35	$3.38	$3.20	$3.28	$2.96	474,661
2020-08-20	$3.50	$3.50	$3.31	$3.38	$3.06	417,838
2020-08-19	$3.54	$3.62	$3.40	$3.42	$3.09	454,136
2020-08-18	$3.84	$3.84	$3.43	$3.47	$3.14	1,230,673
2020-08-17	$3.56	$3.85	$3.52	$3.83	$3.46	764,253
2020-08-14	$3.29	$3.75	$3.28	$3.52	$3.18	1,246,681
2020-08-13	$3.30	$3.32	$3.24	$3.29	$2.97	275,489
2020-08-12	$3.23	$3.34	$3.20	$3.31	$2.99	353,516
2020-08-11	$3.33	$3.42	$3.20	$3.20	$2.89	669,087
2020-08-10	$3.20	$3.38	$3.20	$3.32	$3.00	647,305
2020-08-07	$3.25	$3.26	$3.16	$3.21	$2.90	253,835
2020-08-06	$3.29	$3.30	$3.16	$3.26	$2.95	436,804
2020-08-05	$3.30	$3.34	$3.24	$3.32	$3.00	340,930
2020-08-04	$3.20	$3.31	$3.16	$3.27	$2.96	386,660
2020-08-03	$3.25	$3.27	$3.16	$3.16	$2.86	412,382
2020-07-31	$3.30	$3.32	$3.21	$3.28	$2.96	300,792
2020-07-30	$3.40	$3.40	$3.27	$3.36	$3.04	390,771
2020-07-29	$3.27	$3.44	$3.22	$3.41	$3.08	378,426
2020-07-28	$3.38	$3.39	$3.25	$3.28	$2.96	453,600
2020-07-27	$3.44	$3.46	$3.25	$3.42	$3.09	643,974
2020-07-24	$3.24	$3.40	$3.22	$3.39	$3.06	429,169
2020-07-23	$3.18	$3.31	$3.16	$3.24	$2.93	331,512
2020-07-22	$3.21	$3.23	$3.16	$3.20	$2.89	206,638
2020-07-21	$3.14	$3.29	$3.14	$3.24	$2.93	366,946
2020-07-20	$3.13	$3.18	$3.07	$3.14	$2.84	382,551
2020-07-17	$3.20	$3.25	$3.11	$3.14	$2.84	205,387
2020-07-16	$3.21	$3.28	$3.15	$3.18	$2.87	232,536
2020-07-15	$3.11	$3.27	$3.09	$3.25	$2.94	330,981
2020-07-14	$3.10	$3.15	$3.05	$3.09	$2.79	333,937
2020-07-13	$3.26	$3.28	$3.10	$3.11	$2.81	1,029,376
2020-07-10	$3.18	$3.30	$3.16	$3.24	$2.93	405,659
2020-07-09	$3.30	$3.32	$3.19	$3.23	$2.92	607,355
2020-07-08	$3.27	$3.36	$3.25	$3.32	$3.00	350,249
2020-07-07	$3.38	$3.40	$3.27	$3.29	$2.97	346,433
2020-07-06	$3.39	$3.44	$3.29	$3.41	$3.08	623,828
2020-07-02	$3.31	$3.42	$3.24	$3.27	$2.96	455,125
2020-07-01	$3.28	$3.42	$3.25	$3.26	$2.95	483,868
2020-06-30	$3.36	$3.39	$3.24	$3.26	$2.95	693,282
2020-06-29	$3.47	$3.52	$3.33	$3.40	$3.07	579,610
2020-06-26	$3.57	$3.57	$3.44	$3.44	$3.11	774,892
2020-06-25	$3.40	$3.57	$3.35	$3.57	$3.23	529,890
2020-06-24	$3.51	$3.52	$3.38	$3.42	$3.09	585,392
2020-06-23	$3.62	$3.79	$3.51	$3.59	$3.24	724,829
2020-06-22	$3.52	$3.61	$3.46	$3.55	$3.21	530,302
2020-06-19	$3.65	$3.73	$3.32	$3.52	$3.18	4,057,268
2020-06-18	$3.61	$3.70	$3.49	$3.54	$3.20	637,212
2020-06-17	$3.88	$3.88	$3.56	$3.57	$3.23	850,427
2020-06-16	$3.96	$4.06	$3.74	$3.80	$3.43	1,087,076
2020-06-15	$3.89	$3.94	$3.67	$3.71	$3.35	1,230,334
2020-06-12	$4.18	$4.18	$3.85	$4.03	$3.64	781,074
2020-06-11	$3.86	$4.26	$3.65	$3.85	$3.48	938,770
2020-06-10	$4.40	$4.49	$3.99	$4.22	$3.81	1,148,410
2020-06-09	$4.99	$4.99	$4.30	$4.49	$4.06	1,350,994
2020-06-08	$4.15	$4.91	$4.10	$4.90	$4.43	2,531,685
2020-06-05	$3.56	$3.88	$3.55	$3.77	$3.41	2,035,834
2020-06-04	$3.15	$3.50	$3.14	$3.27	$2.96	1,568,367
2020-06-03	$3.14	$3.29	$3.10	$3.11	$2.81	1,173,813
2020-06-02	$3.14	$3.19	$3.04	$3.06	$2.77	1,022,340
2020-06-01	$3.19	$3.30	$3.06	$3.06	$2.77	994,514
2020-05-29	$3.29	$3.35	$3.10	$3.17	$2.87	561,213
2020-05-28	$3.26	$3.42	$3.12	$3.27	$2.96	542,047
2020-05-27	$3.20	$3.26	$3.09	$3.22	$2.91	472,689
2020-05-26	$3.17	$3.30	$3.11	$3.13	$2.83	699,974
2020-05-22	$3.15	$3.16	$3.02	$3.07	$2.77	404,889
2020-05-21	$3.09	$3.20	$3.05	$3.10	$2.80	518,805
2020-05-20	$3.09	$3.18	$3.07	$3.08	$2.78	559,075
2020-05-19	$3.30	$3.30	$3.01	$3.03	$2.74	576,441
2020-05-18	$3.00	$3.33	$2.93	$3.16	$2.86	1,124,676
2020-05-15	$2.84	$2.96	$2.83	$2.84	$2.57	654,418
2020-05-14	$2.90	$3.04	$2.81	$2.83	$2.56	791,393
2020-05-13	$3.22	$3.25	$2.83	$2.89	$2.61	1,435,482
2020-05-12	$3.39	$3.47	$3.23	$3.23	$2.92	593,649
2020-05-11	$3.36	$3.49	$3.30	$3.37	$3.05	586,796
2020-05-08	$3.33	$3.42	$3.20	$3.36	$3.04	989,388
2020-05-07	$3.42	$3.50	$3.30	$3.41	$3.08	532,804
2020-05-06	$3.56	$3.61	$3.30	$3.32	$3.00	749,358
2020-05-05	$3.63	$3.78	$3.44	$3.47	$3.14	691,473
2020-05-04	$3.56	$3.74	$3.40	$3.50	$3.16	526,129
2020-05-01	$3.72	$3.77	$3.53	$3.62	$3.27	863,842
2020-04-30	$3.87	$4.09	$3.60	$3.88	$3.51	1,122,152
2020-04-29	$3.40	$4.00	$3.37	$3.76	$3.40	1,471,935
2020-04-28	$3.50	$3.53	$3.24	$3.27	$2.96	1,237,554
2020-04-27	$3.45	$3.47	$3.21	$3.39	$3.06	913,920
2020-04-24	$3.49	$3.64	$3.30	$3.35	$3.03	680,899
2020-04-23	$3.43	$3.72	$3.35	$3.40	$3.07	699,155
2020-04-22	$3.55	$3.59	$3.39	$3.39	$3.06	638,682
2020-04-21	$3.31	$3.54	$3.30	$3.46	$3.13	689,839
2020-04-20	$3.59	$3.69	$3.39	$3.43	$3.10	855,800
2020-04-17	$3.81	$3.88	$3.52	$3.61	$3.26	753,093
2020-04-16	$3.81	$3.92	$3.48	$3.50	$3.16	646,393
2020-04-15	$4.03	$4.08	$3.56	$3.74	$3.38	1,000,455
2020-04-14	$3.73	$4.39	$3.72	$4.36	$3.94	1,060,467
2020-04-13	$3.33	$3.79	$3.14	$3.72	$3.36	1,007,723
2020-04-09	$3.12	$3.39	$3.08	$3.31	$2.99	1,237,257
2020-04-08	$3.24	$3.27	$2.90	$3.00	$2.71	1,045,348
2020-04-07	$3.29	$3.37	$3.07	$3.11	$2.81	753,139
2020-04-06	$3.06	$3.29	$3.00	$3.16	$2.86	623,248
2020-04-03	$3.26	$3.30	$2.76	$3.00	$2.71	966,746
2020-04-02	$2.99	$3.36	$2.88	$3.19	$2.88	816,832
2020-04-01	$3.05	$3.08	$2.70	$2.78	$2.51	930,156
2020-03-31	$3.10	$3.50	$3.00	$3.10	$2.80	1,059,722
2020-03-30	$3.40	$3.57	$3.06	$3.12	$2.82	1,221,804
2020-03-27	$3.71	$3.85	$3.49	$3.60	$3.25	665,137
2020-03-26	$3.85	$4.07	$3.64	$3.75	$3.39	982,678
2020-03-25	$3.90	$4.22	$3.73	$3.86	$3.49	808,738
2020-03-24	$3.84	$3.99	$3.52	$3.88	$3.51	657,053
2020-03-23	$3.85	$4.04	$3.42	$3.43	$3.10	1,129,651
2020-03-20	$5.31	$5.35	$3.88	$3.88	$3.51	1,127,722
2020-03-19	$3.21	$5.40	$3.18	$5.40	$4.88	1,580,450
2020-03-18	$4.10	$4.18	$3.03	$3.14	$2.84	1,500,545
2020-03-17	$4.15	$4.67	$3.95	$4.24	$3.83	546,942
2020-03-16	$3.87	$4.29	$3.86	$4.15	$3.75	875,784
2020-03-13	$4.61	$4.89	$4.03	$4.71	$4.26	1,212,081
2020-03-12	$4.56	$4.65	$4.26	$4.37	$3.95	1,035,163
2020-03-11	$5.50	$5.61	$5.07	$5.09	$4.60	877,621
2020-03-10	$5.20	$5.93	$4.91	$5.69	$5.14	991,988
2020-03-09	$5.46	$5.56	$4.76	$4.93	$4.46	1,641,610
2020-03-06	$6.52	$6.66	$6.05	$6.17	$5.58	864,550
2020-03-05	$6.85	$6.93	$6.55	$6.64	$6.00	437,766
2020-03-04	$6.85	$6.94	$6.60	$6.84	$6.18	503,987
2020-03-03	$7.15	$7.19	$6.65	$6.73	$6.08	475,168
2020-03-02	$6.84	$7.18	$6.64	$7.04	$6.36	628,498
2020-02-28	$5.96	$6.87	$5.96	$6.74	$6.09	1,576,120
2020-02-27	$6.77	$6.84	$6.25	$6.31	$5.70	1,906,588
2020-02-26	$6.99	$7.16	$6.84	$6.88	$6.22	761,295
2020-02-25	$7.37	$7.40	$6.95	$7.02	$6.35	736,186
2020-02-24	$7.24	$7.49	$7.02	$7.37	$6.66	532,076
2020-02-21	$7.42	$7.63	$7.16	$7.55	$6.82	670,078
2020-02-20	$7.60	$7.61	$7.37	$7.42	$6.71	474,585
2020-02-19	$7.50	$7.66	$7.30	$7.56	$6.83	653,681
2020-02-18	$7.92	$8.05	$7.47	$7.53	$6.81	1,568,078
2020-02-14	$8.12	$8.16	$7.79	$8.04	$7.27	1,215,101
2020-02-13	$7.84	$7.94	$7.71	$7.87	$7.11	829,217
2020-02-12	$7.81	$7.96	$7.76	$7.89	$7.13	999,733
2020-02-11	$8.25	$8.27	$7.70	$7.81	$7.06	1,028,283
2020-02-10	$8.66	$8.72	$8.11	$8.20	$7.41	996,981
2020-02-07	$8.95	$8.95	$8.36	$8.56	$7.74	1,097,052
2020-02-06	$9.24	$9.25	$8.70	$8.96	$8.10	2,174,363
2020-02-05	$9.10	$9.65	$9.10	$9.62	$8.32	1,133,628
2020-02-04	$8.83	$9.17	$8.75	$8.96	$7.75	1,702,398
2020-02-03	$9.20	$9.25	$8.44	$8.61	$7.45	1,676,260
2020-01-31	$9.20	$9.22	$9.00	$9.04	$7.82	623,497
2020-01-30	$9.30	$9.36	$9.01	$9.24	$7.99	824,962
2020-01-29	$9.30	$9.54	$9.23	$9.34	$8.08	754,055
2020-01-28	$9.38	$9.67	$9.16	$9.28	$8.03	932,754
2020-01-27	$9.65	$9.80	$8.99	$9.22	$7.98	2,352,646
2020-01-24	$10.17	$10.17	$9.84	$9.93	$8.59	1,296,795
2020-01-23	$10.27	$10.30	$10.04	$10.10	$8.74	469,554
2020-01-22	$10.55	$10.60	$10.13	$10.25	$8.87	710,539
2020-01-21	$10.95	$11.00	$10.52	$10.53	$9.11	636,990
2020-01-17	$11.08	$11.18	$10.91	$11.00	$9.52	819,891
2020-01-16	$11.29	$11.45	$11.05	$11.07	$9.58	544,793
2020-01-15	$11.30	$11.47	$11.05	$11.34	$9.81	704,022
2020-01-14	$11.46	$11.51	$11.20	$11.23	$9.72	306,790
2020-01-13	$11.37	$11.54	$11.34	$11.46	$9.92	270,758
2020-01-10	$11.93	$11.93	$11.34	$11.38	$9.85	575,297
2020-01-09	$11.66	$11.81	$11.54	$11.80	$10.21	478,255
2020-01-08	$11.90	$12.02	$11.47	$11.59	$10.03	564,501
2020-01-07	$11.82	$11.99	$11.65	$11.87	$10.27	541,437
2020-01-06	$11.64	$11.92	$11.60	$11.82	$10.23	491,663
2020-01-03	$11.69	$11.70	$11.42	$11.65	$10.08	363,503
2020-01-02	$11.00	$11.57	$11.00	$11.56	$10.00	717,164
2019-12-31	$11.06	$11.10	$10.75	$10.82	$9.36	994,928
2019-12-30	$11.36	$11.60	$11.00	$11.04	$9.55	985,351
2019-12-27	$10.82	$11.29	$10.74	$11.29	$9.77	972,757
2019-12-26	$10.85	$10.95	$10.72	$10.82	$9.36	654,490
2019-12-24	$10.59	$10.85	$10.51	$10.84	$9.38	491,085
2019-12-23	$10.84	$10.90	$10.60	$10.64	$9.21	808,714
2019-12-20	$10.98	$11.07	$10.72	$10.84	$9.38	2,708,229
2019-12-19	$11.25	$11.50	$10.78	$10.98	$9.50	547,783
2019-12-18	$10.52	$11.25	$10.52	$11.16	$9.66	611,262
2019-12-17	$10.50	$10.74	$10.43	$10.50	$9.08	699,254
2019-12-16	$10.00	$10.50	$10.00	$10.43	$9.02	967,648
2019-12-13	$10.30	$10.31	$9.93	$9.98	$8.64	759,074
2019-12-12	$9.97	$10.37	$9.87	$10.30	$8.91	755,154
2019-12-11	$10.06	$10.18	$9.96	$9.99	$8.64	615,563
2019-12-10	$10.14	$10.26	$10.05	$10.16	$8.79	523,216
2019-12-09	$10.01	$10.21	$9.91	$10.21	$8.83	683,772
2019-12-06	$10.25	$10.28	$10.09	$10.11	$8.75	587,713
2019-12-05	$10.07	$10.25	$9.91	$10.22	$8.84	648,707
2019-12-04	$10.28	$10.38	$10.01	$10.15	$8.78	361,056
2019-12-03	$10.00	$10.23	$9.83	$10.21	$8.83	675,455
2019-12-02	$10.53	$10.63	$9.97	$10.11	$8.75	879,304
2019-11-29	$10.61	$10.69	$10.38	$10.50	$9.08	498,789
2019-11-27	$10.73	$10.77	$10.45	$10.67	$9.23	657,042
2019-11-26	$11.11	$11.23	$10.63	$10.75	$9.30	808,548
2019-11-25	$10.93	$11.28	$10.85	$11.14	$9.64	674,255
2019-11-22	$11.30	$11.51	$10.99	$11.00	$9.52	537,082
2019-11-21	$11.25	$11.39	$10.92	$11.28	$9.76	833,598
2019-11-20	$11.59	$11.59	$11.21	$11.28	$9.76	629,296
2019-11-19	$11.63	$11.73	$11.37	$11.68	$10.11	784,655
2019-11-18	$12.21	$12.29	$11.62	$11.78	$10.19	800,608
2019-11-15	$11.99	$12.37	$11.96	$12.32	$10.66	1,033,800
2019-11-14	$11.79	$12.00	$11.57	$11.94	$10.33	485,437
2019-11-13	$12.04	$12.19	$11.69	$11.85	$10.25	753,909
2019-11-12	$11.98	$12.30	$11.89	$12.14	$10.50	623,469
2019-11-11	$11.58	$11.98	$11.43	$11.95	$10.34	1,080,473
2019-11-08	$11.61	$11.79	$11.40	$11.71	$10.13	698,353
2019-11-07	$12.25	$12.50	$11.31	$11.71	$10.13	1,248,851
2019-11-06	$12.24	$12.24	$12.00	$12.17	$10.53	891,647
2019-11-05	$12.86	$12.92	$12.51	$12.72	$10.54	1,042,563
2019-11-04	$12.55	$12.77	$12.18	$12.65	$10.48	1,311,415
2019-11-01	$11.45	$12.16	$11.34	$12.11	$10.03	1,106,585
2019-10-31	$10.95	$11.40	$10.30	$11.40	$9.44	1,732,550
2019-10-30	$11.60	$11.75	$10.85	$10.95	$9.07	2,769,272
2019-10-29	$12.55	$12.65	$11.58	$11.66	$9.66	2,052,579
2019-10-28	$13.55	$13.82	$12.39	$12.55	$10.40	1,885,488
2019-10-25	$13.77	$13.95	$13.55	$13.65	$11.31	405,079
2019-10-24	$14.17	$14.18	$13.79	$13.81	$11.44	451,170
2019-10-23	$14.10	$14.19	$14.03	$14.16	$11.73	290,213
2019-10-22	$13.92	$14.31	$13.91	$14.08	$11.66	377,121
2019-10-21	$13.77	$14.02	$13.71	$13.94	$11.55	358,173
2019-10-18	$13.52	$13.83	$13.45	$13.67	$11.33	566,283
2019-10-17	$13.59	$13.70	$13.51	$13.54	$11.22	329,159
2019-10-16	$13.70	$13.80	$13.60	$13.60	$11.27	218,222
2019-10-15	$13.51	$13.73	$13.45	$13.69	$11.34	465,624
2019-10-14	$13.86	$13.98	$13.40	$13.51	$11.19	895,600
2019-10-11	$14.02	$14.07	$13.83	$13.98	$11.58	510,813
2019-10-10	$13.95	$14.08	$13.80	$13.97	$11.57	366,793
2019-10-09	$13.95	$14.10	$13.81	$13.88	$11.50	667,263
2019-10-08	$14.43	$14.54	$13.65	$13.68	$11.33	808,184
2019-10-07	$14.75	$14.81	$14.41	$14.42	$11.95	485,213
2019-10-04	$14.86	$14.88	$14.69	$14.75	$12.22	320,837
2019-10-03	$14.85	$14.90	$14.55	$14.70	$12.18	580,593
2019-10-02	$15.31	$15.40	$14.71	$14.77	$12.24	618,657
2019-10-01	$15.96	$16.13	$15.12	$15.30	$12.68	873,369
2019-09-30	$15.95	$16.14	$15.77	$16.01	$13.26	325,122
2019-09-27	$15.85	$16.00	$15.73	$15.95	$13.21	187,293
2019-09-26	$16.01	$16.02	$15.45	$15.81	$13.10	338,101
2019-09-25	$15.85	$16.05	$15.79	$15.92	$13.19	233,064
2019-09-24	$15.68	$15.88	$15.65	$15.83	$13.11	202,767
2019-09-23	$15.80	$16.12	$15.75	$15.76	$13.06	316,114
2019-09-20	$15.80	$15.99	$15.65	$15.98	$13.24	408,086
2019-09-19	$15.93	$15.96	$15.62	$15.74	$13.04	181,690
2019-09-18	$15.68	$16.03	$15.61	$15.81	$13.10	279,981
2019-09-17	$16.05	$16.05	$15.60	$15.71	$13.02	240,177
2019-09-16	$15.99	$16.16	$15.75	$16.02	$13.27	339,803
2019-09-13	$16.14	$16.33	$15.78	$15.92	$13.19	302,395
2019-09-12	$16.45	$16.49	$15.86	$15.86	$13.14	315,514
2019-09-11	$16.74	$16.74	$16.47	$16.50	$13.67	242,191
2019-09-10	$16.39	$16.70	$16.34	$16.68	$13.82	474,737
2019-09-09	$16.00	$16.49	$16.00	$16.42	$13.60	300,772
2019-09-06	$16.22	$16.30	$15.95	$15.95	$13.21	196,032
2019-09-05	$16.07	$16.40	$15.88	$16.28	$13.49	435,887
2019-09-04	$15.70	$16.30	$15.59	$15.80	$13.09	540,022
2019-09-03	$15.47	$15.61	$15.18	$15.59	$12.92	326,745
2019-08-30	$15.47	$15.54	$15.12	$15.47	$12.82	699,010
2019-08-29	$14.86	$15.28	$14.86	$15.25	$12.63	266,550
2019-08-28	$14.95	$14.95	$14.70	$14.83	$12.29	297,726
2019-08-27	$15.24	$15.35	$14.90	$14.94	$12.38	215,360
2019-08-26	$15.81	$15.81	$15.18	$15.22	$12.61	296,383
2019-08-23	$15.58	$15.88	$15.50	$15.70	$13.01	411,062
2019-08-22	$15.35	$15.65	$15.28	$15.47	$12.82	344,834
2019-08-21	$15.00	$15.25	$14.91	$15.23	$12.62	464,447
2019-08-20	$15.07	$15.07	$14.76	$14.84	$12.29	354,321
2019-08-19	$15.06	$15.20	$14.92	$15.04	$12.46	358,780
2019-08-16	$14.52	$14.96	$14.48	$14.96	$12.39	389,357
2019-08-15	$14.69	$14.95	$14.41	$14.49	$12.00	485,787
2019-08-14	$15.06	$15.13	$14.53	$14.65	$12.14	500,728
2019-08-13	$14.81	$15.12	$14.56	$14.96	$12.39	712,914
2019-08-12	$16.21	$16.23	$14.60	$14.69	$12.17	1,156,984
2019-08-09	$16.50	$16.75	$15.96	$16.00	$13.26	304,995
2019-08-08	$16.06	$16.47	$16.03	$16.46	$13.64	795,407
2019-08-07	$16.36	$16.40	$15.87	$16.11	$13.35	693,460
2019-08-06	$16.97	$17.01	$16.42	$16.46	$13.64	449,156
2019-08-05	$17.38	$17.38	$16.97	$17.08	$13.70	594,050
2019-08-02	$17.50	$17.50	$17.07	$17.15	$13.76	400,106
2019-08-01	$17.50	$17.61	$17.33	$17.33	$13.90	331,158
2019-07-31	$17.59	$17.69	$17.47	$17.53	$14.06	281,382
2019-07-30	$17.51	$17.60	$17.30	$17.60	$14.12	286,798
2019-07-29	$17.14	$17.59	$17.06	$17.54	$14.07	397,559
2019-07-26	$17.00	$17.47	$16.96	$17.13	$13.74	679,807
2019-07-25	$17.40	$17.83	$17.06	$17.19	$13.79	791,729
2019-07-24	$17.25	$17.65	$17.25	$17.39	$13.95	218,872
2019-07-23	$17.06	$17.42	$17.06	$17.30	$13.88	302,543
2019-07-22	$17.07	$17.13	$16.93	$17.06	$13.68	507,087
2019-07-19	$17.00	$17.10	$16.75	$16.96	$13.60	416,182
2019-07-18	$16.85	$17.07	$16.71	$16.96	$13.60	415,255
2019-07-17	$17.05	$17.26	$16.81	$16.91	$13.56	679,411
2019-07-16	$17.52	$17.57	$17.05	$17.26	$13.85	664,125
2019-07-15	$17.75	$18.01	$17.50	$17.52	$14.05	595,789
2019-07-12	$17.99	$17.99	$17.56	$17.71	$14.21	487,968
2019-07-11	$18.09	$18.10	$17.82	$17.86	$14.33	234,241
2019-07-10	$18.01	$18.09	$17.87	$17.99	$14.43	225,951
2019-07-09	$18.02	$18.11	$17.75	$17.99	$14.43	362,514
2019-07-08	$17.68	$18.03	$17.64	$18.00	$14.44	589,895
2019-07-05	$17.65	$17.79	$17.59	$17.69	$14.19	453,464
2019-07-03	$17.35	$17.68	$17.35	$17.62	$14.13	332,441
2019-07-02	$17.15	$17.38	$16.94	$17.30	$13.88	692,623
2019-07-01	$17.09	$17.35	$16.99	$17.01	$13.64	519,333
2019-06-28	$16.91	$17.10	$16.87	$16.98	$13.62	319,007
2019-06-27	$16.89	$17.09	$16.87	$16.90	$13.56	344,346
2019-06-26	$16.97	$17.07	$16.90	$16.90	$13.56	330,568
2019-06-25	$17.01	$17.09	$16.85	$16.88	$13.54	778,961
2019-06-24	$16.96	$17.29	$16.95	$16.98	$13.62	699,517
2019-06-21	$17.10	$17.12	$16.88	$16.97	$13.61	606,060
2019-06-20	$17.11	$17.32	$16.91	$17.10	$13.72	851,066
2019-06-19	$17.09	$17.15	$16.90	$16.90	$13.56	436,170
2019-06-18	$17.03	$17.29	$16.99	$17.03	$13.66	430,970
2019-06-17	$16.99	$17.07	$16.88	$16.99	$13.63	353,112
2019-06-14	$17.05	$17.10	$16.87	$16.95	$13.60	367,471
2019-06-13	$16.90	$17.09	$16.81	$16.95	$13.60	334,912
2019-06-12	$17.30	$17.35	$16.83	$16.85	$13.52	554,655
2019-06-11	$17.23	$17.56	$17.23	$17.30	$13.88	280,513
2019-06-10	$17.43	$17.60	$17.17	$17.20	$13.80	321,378
2019-06-07	$17.42	$17.56	$17.25	$17.42	$13.97	396,817
2019-06-06	$17.41	$17.55	$17.30	$17.44	$13.99	277,300
2019-06-05	$17.52	$17.71	$17.17	$17.46	$14.01	288,620
2019-06-04	$17.31	$17.74	$17.31	$17.52	$14.05	454,559
2019-06-03	$17.26	$17.58	$17.24	$17.29	$13.87	377,741
2019-05-31	$17.00	$17.21	$16.66	$17.21	$13.81	254,700
2019-05-30	$17.15	$17.45	$17.00	$17.04	$13.67	223,228
2019-05-29	$17.11	$17.16	$16.61	$17.14	$13.75	569,527
2019-05-28	$17.50	$17.52	$17.14	$17.18	$13.78	532,033
2019-05-24	$17.63	$17.82	$17.37	$17.39	$13.95	702,165
2019-05-23	$18.00	$18.05	$17.51	$17.55	$14.08	736,783
2019-05-22	$18.35	$18.41	$18.01	$18.06	$14.49	320,715
2019-05-21	$18.42	$18.50	$18.36	$18.41	$14.77	301,491
2019-05-20	$18.68	$18.79	$18.34	$18.41	$14.77	393,317
2019-05-17	$19.00	$19.00	$18.55	$18.59	$14.91	495,925
2019-05-16	$18.44	$19.04	$18.43	$18.85	$15.12	516,715
2019-05-15	$18.56	$18.63	$18.26	$18.46	$14.81	255,929
2019-05-14	$18.29	$18.61	$18.27	$18.53	$14.86	289,046
2019-05-13	$18.28	$18.48	$18.16	$18.27	$14.66	556,856
2019-05-10	$18.51	$18.67	$18.37	$18.46	$14.81	452,433
2019-05-09	$18.52	$18.55	$18.28	$18.52	$14.86	424,630
2019-05-08	$18.54	$18.83	$18.51	$18.59	$14.91	317,461
2019-05-07	$18.79	$18.88	$18.43	$18.64	$14.95	597,256
2019-05-06	$19.29	$19.39	$19.10	$19.35	$15.09	527,649
2019-05-03	$19.25	$19.43	$19.12	$19.42	$15.14	786,386
2019-05-02	$19.11	$19.24	$18.95	$19.14	$14.92	438,591
2019-05-01	$19.28	$19.36	$18.95	$19.10	$14.89	694,773
2019-04-30	$19.66	$19.68	$19.09	$19.27	$15.03	803,598
2019-04-29	$19.87	$19.90	$19.23	$19.34	$15.08	851,317
2019-04-26	$19.23	$19.45	$19.18	$19.39	$15.12	652,346
2019-04-25	$18.88	$19.30	$18.88	$19.20	$14.97	763,322
2019-04-24	$18.93	$19.09	$18.80	$18.88	$14.72	477,903
2019-04-23	$18.92	$19.24	$18.88	$18.92	$14.75	630,996
2019-04-22	$18.66	$19.01	$18.65	$18.85	$14.70	520,529
2019-04-18	$18.61	$18.73	$18.41	$18.63	$14.53	558,329
2019-04-17	$18.89	$18.93	$18.55	$18.61	$14.51	397,760
2019-04-16	$18.75	$18.94	$18.70	$18.89	$14.73	495,113
2019-04-15	$18.63	$18.75	$18.55	$18.75	$14.62	473,219
2019-04-12	$18.75	$18.81	$18.55	$18.60	$14.50	616,063
2019-04-11	$18.64	$18.79	$18.53	$18.68	$14.57	565,540
2019-04-10	$18.97	$18.97	$18.64	$18.66	$14.55	449,924
2019-04-09	$18.98	$19.01	$18.75	$18.93	$14.76	445,547
2019-04-08	$19.03	$19.04	$18.80	$18.95	$14.78	641,463
2019-04-05	$19.02	$19.10	$18.72	$19.01	$14.82	1,274,322
2019-04-04	$19.39	$19.45	$18.82	$18.99	$14.81	1,141,634
2019-04-03	$20.01	$20.35	$19.20	$19.30	$15.05	790,684
2019-04-02	$20.24	$20.33	$19.81	$19.92	$15.53	502,925
2019-04-01	$20.54	$20.54	$20.20	$20.25	$15.79	370,077
2019-03-29	$20.43	$20.47	$20.30	$20.36	$15.88	507,689
2019-03-28	$20.51	$20.59	$20.35	$20.42	$15.92	375,504
2019-03-27	$20.51	$20.65	$20.37	$20.44	$15.94	476,928
2019-03-26	$20.48	$20.65	$20.46	$20.51	$15.99	283,201
2019-03-25	$20.20	$20.48	$20.20	$20.48	$15.97	278,031
2019-03-22	$20.41	$20.63	$20.15	$20.20	$15.75	269,948
2019-03-21	$20.43	$20.65	$20.36	$20.55	$16.02	317,560
2019-03-20	$20.48	$20.65	$20.40	$20.55	$16.02	315,689
2019-03-19	$20.66	$20.73	$20.48	$20.57	$16.04	413,153
2019-03-18	$20.66	$20.78	$20.55	$20.61	$16.07	373,008
2019-03-15	$20.54	$20.75	$20.32	$20.63	$16.09	940,405
2019-03-14	$20.31	$20.64	$20.26	$20.51	$15.99	527,465
2019-03-13	$20.44	$20.60	$20.32	$20.33	$15.85	363,985
2019-03-12	$20.48	$20.48	$20.26	$20.41	$15.92	238,786
2019-03-11	$20.02	$20.52	$19.89	$20.40	$15.91	654,771
2019-03-08	$19.82	$20.02	$19.67	$20.02	$15.61	452,698
2019-03-07	$19.61	$19.97	$19.52	$19.86	$15.49	444,270
2019-03-06	$19.70	$19.73	$19.45	$19.55	$15.24	230,829
2019-03-05	$19.60	$19.68	$19.41	$19.58	$15.27	225,147
2019-03-04	$19.69	$19.75	$19.45	$19.56	$15.25	275,111
2019-03-01	$19.47	$19.62	$19.29	$19.40	$15.13	177,429
2019-02-28	$19.33	$19.44	$19.14	$19.40	$15.13	170,389
2019-02-27	$19.33	$19.43	$19.27	$19.38	$15.11	225,354
2019-02-26	$18.99	$19.49	$18.99	$19.32	$15.07	616,149
2019-02-25	$19.06	$19.12	$18.80	$19.03	$14.84	330,619
2019-02-22	$19.00	$19.20	$18.83	$19.05	$14.85	265,814
2019-02-21	$19.07	$19.18	$18.81	$18.96	$14.78	284,998
2019-02-20	$19.15	$19.25	$19.05	$19.07	$14.87	233,070
2019-02-19	$19.24	$19.35	$19.07	$19.10	$14.89	240,959
2019-02-15	$19.17	$19.38	$19.17	$19.23	$15.00	222,653
2019-02-14	$19.28	$19.30	$18.62	$19.14	$14.92	469,188
2019-02-13	$19.20	$19.40	$18.99	$19.21	$14.98	432,375
2019-02-12	$19.12	$19.33	$19.03	$19.12	$14.91	290,075
2019-02-11	$18.81	$19.05	$18.81	$18.92	$14.75	198,981
2019-02-08	$18.86	$18.88	$18.63	$18.81	$14.67	237,508
2019-02-07	$19.08	$19.20	$18.63	$18.76	$14.63	615,402
2019-02-06	$19.32	$19.49	$19.08	$19.08	$14.88	334,375
2019-02-05	$19.95	$20.07	$19.86	$19.89	$15.09	398,779
2019-02-04	$19.69	$19.95	$19.61	$19.93	$15.12	631,047
2019-02-01	$19.62	$19.67	$19.43	$19.67	$14.92	296,583
2019-01-31	$19.55	$19.74	$19.38	$19.46	$14.76	288,690
2019-01-30	$19.57	$19.62	$19.21	$19.55	$14.83	319,543
2019-01-29	$19.47	$19.63	$19.14	$19.45	$14.76	427,007
2019-01-28	$18.63	$19.50	$18.63	$19.41	$14.73	703,910
2019-01-25	$19.01	$19.34	$18.66	$18.79	$14.26	669,256
2019-01-24	$19.00	$19.24	$18.86	$18.87	$14.32	422,820
2019-01-23	$18.59	$19.00	$18.59	$18.93	$14.36	423,019
2019-01-22	$18.43	$18.56	$18.27	$18.46	$14.01	246,555
2019-01-18	$18.43	$18.50	$18.27	$18.45	$14.00	288,571
2019-01-17	$17.76	$18.45	$17.74	$18.27	$13.86	326,178
2019-01-16	$17.70	$17.90	$17.60	$17.75	$13.47	368,831
2019-01-15	$17.77	$17.91	$17.60	$17.67	$13.41	491,840
2019-01-14	$18.02	$18.21	$17.62	$17.73	$13.45	623,675
2019-01-11	$18.38	$18.64	$17.94	$17.97	$13.63	693,447
2019-01-10	$18.44	$18.86	$18.44	$18.44	$13.99	612,288
2019-01-09	$19.41	$19.52	$18.46	$18.50	$14.04	823,025
2019-01-08	$19.19	$19.59	$19.16	$19.27	$14.62	505,714
2019-01-07	$18.95	$19.30	$18.81	$19.11	$14.50	843,417
2019-01-04	$18.12	$18.67	$18.08	$18.66	$14.16	661,698
2019-01-03	$17.55	$17.77	$17.31	$17.51	$13.28	765,886
2019-01-02	$17.12	$18.00	$17.10	$17.56	$13.32	347,922
2018-12-31	$17.56	$17.74	$17.30	$17.34	$13.16	496,396
2018-12-28	$17.25	$17.97	$17.14	$17.68	$13.41	932,854
2018-12-27	$17.90	$18.00	$16.50	$17.28	$13.11	1,057,006
2018-12-26	$17.60	$17.95	$17.37	$17.85	$13.54	928,718
2018-12-24	$17.53	$17.58	$17.26	$17.45	$13.24	657,592
2018-12-21	$18.00	$18.40	$17.50	$17.55	$13.32	4,187,374
2018-12-20	$18.83	$19.01	$18.01	$18.10	$13.73	920,986
2018-12-19	$19.10	$19.21	$18.83	$18.90	$14.34	604,362
2018-12-18	$19.05	$19.31	$19.00	$19.05	$14.45	543,599
2018-12-17	$19.52	$19.63	$19.01	$19.09	$14.48	675,697
2018-12-14	$19.60	$19.83	$19.50	$19.60	$14.87	461,658
2018-12-13	$19.64	$19.75	$19.55	$19.73	$14.97	294,132
2018-12-12	$19.65	$19.75	$19.57	$19.60	$14.87	251,629
2018-12-11	$19.69	$19.69	$19.45	$19.47	$14.77	321,061
2018-12-10	$19.41	$19.69	$19.41	$19.53	$14.82	339,810
2018-12-07	$19.67	$19.75	$19.50	$19.57	$14.85	375,724
2018-12-06	$19.33	$19.64	$19.01	$19.56	$14.84	713,718
2018-12-04	$19.64	$19.75	$19.48	$19.48	$14.78	769,062
2018-12-03	$19.85	$19.85	$19.30	$19.63	$14.89	530,560
2018-11-30	$19.70	$19.82	$19.42	$19.65	$14.91	376,469
2018-11-29	$19.89	$19.90	$19.66	$19.71	$14.95	362,167
2018-11-28	$19.44	$19.80	$19.36	$19.78	$15.01	314,549
2018-11-27	$19.25	$19.49	$19.18	$19.43	$14.74	336,250
2018-11-26	$19.40	$19.57	$19.32	$19.35	$14.68	257,999
2018-11-23	$19.14	$19.51	$19.11	$19.40	$14.72	134,418
2018-11-21	$19.25	$19.44	$19.24	$19.35	$14.68	358,785
2018-11-20	$19.20	$19.39	$18.81	$19.06	$14.46	843,191
2018-11-19	$19.56	$19.61	$19.28	$19.29	$14.64	393,473
2018-11-16	$19.75	$19.75	$19.44	$19.56	$14.84	197,892
2018-11-15	$19.71	$19.92	$19.62	$19.75	$14.98	425,725
2018-11-14	$19.88	$19.95	$19.44	$19.86	$15.07	482,456
2018-11-13	$19.67	$19.88	$19.50	$19.60	$14.87	257,376
2018-11-12	$19.56	$19.84	$19.52	$19.61	$14.88	346,946
2018-11-09	$19.46	$19.61	$19.35	$19.55	$14.83	397,833
2018-11-08	$19.48	$19.70	$19.35	$19.55	$14.83	265,339
2018-11-07	$19.59	$19.59	$19.27	$19.48	$14.78	274,446
2018-11-06	$19.27	$19.54	$19.15	$19.35	$14.68	456,802
2018-11-05	$19.55	$19.97	$19.18	$19.89	$14.69	988,412
2018-11-02	$19.33	$19.50	$18.95	$19.33	$14.28	691,800
2018-11-01	$19.25	$19.51	$19.24	$19.29	$14.25	640,262
2018-10-31	$18.85	$19.46	$18.80	$19.19	$14.17	494,301
2018-10-30	$19.47	$19.47	$16.76	$18.73	$13.84	3,027,323
2018-10-29	$19.44	$19.87	$19.10	$19.39	$14.32	862,726
2018-10-26	$19.69	$19.75	$19.31	$19.56	$14.45	358,762
2018-10-25	$19.43	$20.00	$19.40	$19.74	$14.58	239,311
2018-10-24	$19.48	$19.64	$19.28	$19.28	$14.24	1,577,460
2018-10-23	$19.61	$19.72	$19.27	$19.43	$14.35	377,457
2018-10-22	$19.87	$19.88	$19.52	$19.72	$14.57	284,633
2018-10-19	$20.01	$20.15	$19.80	$19.80	$14.63	258,353
2018-10-18	$20.10	$20.49	$20.00	$20.01	$14.78	534,602
2018-10-17	$20.38	$20.39	$20.04	$20.20	$14.92	305,729
2018-10-16	$20.45	$20.65	$20.20	$20.39	$15.06	544,823
2018-10-15	$19.86	$20.46	$19.86	$20.38	$15.05	471,693
2018-10-12	$20.25	$20.25	$19.79	$19.86	$14.67	456,658
2018-10-11	$20.00	$20.56	$20.00	$20.11	$14.85	476,350
2018-10-10	$20.74	$20.74	$20.32	$20.39	$15.06	333,640
2018-10-09	$20.68	$20.84	$20.53	$20.63	$15.24	308,634
2018-10-08	$20.77	$20.85	$20.63	$20.67	$15.27	320,376
2018-10-05	$20.67	$20.99	$20.67	$20.86	$15.41	254,568
2018-10-04	$20.71	$20.79	$20.42	$20.72	$15.30	510,453
2018-10-03	$20.94	$20.95	$20.70	$20.80	$15.36	633,934
2018-10-02	$20.81	$20.82	$20.45	$20.80	$15.36	356,465
2018-10-01	$20.42	$20.99	$20.31	$20.77	$15.34	586,866
2018-09-28	$20.40	$20.45	$20.20	$20.40	$15.07	393,841
2018-09-27	$20.25	$20.45	$20.11	$20.40	$15.07	321,000
2018-09-26	$20.15	$20.45	$20.00	$20.20	$14.92	434,713
2018-09-25	$20.20	$20.30	$19.85	$20.20	$14.92	334,647
2018-09-24	$20.00	$20.30	$19.77	$20.15	$14.88	682,368
2018-09-21	$19.40	$19.70	$19.25	$19.70	$14.55	553,193
2018-09-20	$19.60	$19.60	$19.30	$19.35	$14.29	400,933
2018-09-19	$19.45	$19.52	$19.20	$19.40	$14.33	339,205
2018-09-18	$19.50	$19.60	$19.40	$19.40	$14.33	209,034
2018-09-17	$19.50	$19.63	$19.35	$19.45	$14.37	205,211
2018-09-14	$19.40	$19.75	$19.20	$19.55	$14.44	254,981
2018-09-13	$19.80	$19.80	$19.30	$19.45	$14.37	495,208
2018-09-12	$19.85	$19.90	$19.65	$19.75	$14.59	227,243
2018-09-11	$19.90	$20.00	$19.70	$19.85	$14.66	209,019
2018-09-10	$19.85	$20.15	$19.75	$19.85	$14.66	299,285
2018-09-07	$19.85	$19.90	$19.65	$19.85	$14.66	263,295
2018-09-06	$20.00	$20.20	$19.65	$19.85	$14.66	191,667
2018-09-05	$20.20	$20.20	$19.85	$20.00	$14.77	392,337
2018-09-04	$20.25	$20.43	$20.10	$20.20	$14.92	354,717
2018-08-31	$20.05	$20.15	$19.83	$20.10	$14.85	273,443
2018-08-30	$20.20	$20.20	$19.65	$20.05	$14.81	269,706
2018-08-29	$20.25	$20.40	$19.95	$20.10	$14.85	419,752
2018-08-28	$20.60	$20.70	$20.10	$20.18	$14.91	418,998
2018-08-27	$20.45	$20.75	$20.40	$20.65	$15.25	337,660
2018-08-24	$20.35	$20.58	$20.25	$20.40	$15.07	358,925
2018-08-23	$20.60	$20.65	$20.20	$20.35	$15.03	286,512
2018-08-22	$20.40	$20.60	$20.20	$20.58	$15.20	360,093
2018-08-21	$20.35	$20.65	$20.15	$20.25	$14.96	292,036
2018-08-20	$20.10	$20.55	$20.00	$20.35	$15.03	262,330
2018-08-17	$20.05	$20.15	$19.85	$20.10	$14.85	149,642
2018-08-16	$20.20	$20.25	$19.90	$20.00	$14.77	245,911
2018-08-15	$20.15	$20.30	$19.95	$20.10	$14.85	370,386
2018-08-14	$20.25	$20.38	$19.95	$20.35	$15.03	547,748
2018-08-13	$20.15	$20.25	$19.90	$19.95	$14.74	331,824
2018-08-10	$20.00	$20.45	$19.75	$20.15	$14.88	995,338
2018-08-09	$19.75	$20.05	$19.70	$19.90	$14.70	345,328
2018-08-08	$19.75	$19.95	$19.60	$19.75	$14.59	340,421
2018-08-07	$19.70	$19.98	$19.50	$19.80	$14.63	412,844
2018-08-06	$19.70	$19.90	$19.50	$19.65	$14.51	503,350
2018-08-03	$20.25	$20.50	$19.90	$20.00	$14.39	483,707
2018-08-02	$20.00	$20.50	$19.93	$20.30	$14.61	358,395
2018-08-01	$20.35	$20.40	$19.80	$20.00	$14.39	580,804
2018-07-31	$19.75	$20.65	$19.65	$20.38	$14.67	637,895
2018-07-30	$19.95	$20.00	$19.25	$19.60	$14.10	504,048
2018-07-27	$19.25	$19.40	$18.93	$19.00	$13.67	349,735
2018-07-26	$19.25	$19.45	$19.05	$19.25	$13.85	229,581
2018-07-25	$19.20	$19.50	$18.90	$19.25	$13.85	561,155
2018-07-24	$19.05	$19.25	$18.90	$19.25	$13.85	445,083
2018-07-23	$19.05	$19.25	$18.80	$18.90	$13.60	329,579
2018-07-20	$19.20	$19.45	$19.10	$19.10	$13.74	249,355
2018-07-19	$19.20	$19.40	$19.05	$19.20	$13.82	432,807
2018-07-18	$18.50	$19.10	$18.50	$19.10	$13.74	1,422,275
2018-07-17	$18.40	$18.55	$18.25	$18.55	$13.35	195,876
2018-07-16	$18.05	$18.58	$18.00	$18.40	$13.24	287,560
2018-07-13	$18.00	$18.15	$17.95	$18.02	$12.97	271,848
2018-07-12	$18.15	$18.25	$18.00	$18.00	$12.95	203,122
2018-07-11	$18.20	$18.45	$18.10	$18.10	$13.03	201,355
2018-07-10	$18.50	$18.55	$18.20	$18.20	$13.10	276,825
2018-07-09	$18.50	$18.65	$18.25	$18.40	$13.24	342,346
2018-07-06	$18.30	$18.35	$18.10	$18.25	$13.13	263,860
2018-07-05	$18.05	$18.25	$18.05	$18.20	$13.10	228,838
2018-07-03	$18.00	$18.20	$18.00	$18.00	$12.95	79,433
2018-07-02	$18.20	$18.35	$17.90	$17.90	$12.88	348,008
2018-06-29	$18.20	$18.35	$18.00	$18.35	$13.20	245,423
2018-06-28	$18.40	$18.45	$17.95	$18.15	$13.06	241,835
2018-06-27	$18.10	$18.80	$18.10	$18.35	$13.20	700,369
2018-06-26	$17.95	$18.35	$17.90	$18.00	$12.95	474,908
2018-06-25	$18.25	$18.35	$17.90	$17.90	$12.88	427,445
2018-06-22	$18.60	$18.60	$18.05	$18.25	$13.13	309,049
2018-06-21	$18.75	$18.85	$18.35	$18.40	$13.24	211,401
2018-06-20	$18.90	$19.00	$18.65	$18.80	$13.53	241,808
2018-06-19	$19.50	$19.50	$18.75	$18.90	$13.60	493,855
2018-06-18	$19.90	$20.10	$19.55	$19.55	$14.07	209,879
2018-06-15	$19.90	$20.00	$19.65	$19.95	$14.36	1,498,727
2018-06-14	$20.00	$20.00	$19.80	$20.00	$14.39	273,040
2018-06-13	$19.80	$20.05	$19.65	$19.85	$14.28	252,430
2018-06-12	$19.90	$20.10	$19.75	$19.85	$14.28	314,042
2018-06-11	$19.95	$20.10	$19.73	$19.90	$14.32	681,018
2018-06-08	$20.05	$20.18	$19.95	$20.05	$14.43	337,146
2018-06-07	$20.35	$20.40	$19.90	$20.10	$14.46	339,735
2018-06-06	$20.45	$20.55	$20.00	$20.30	$14.61	769,117
2018-06-05	$19.80	$20.53	$19.68	$20.45	$14.72	799,062
2018-06-04	$19.60	$19.90	$19.60	$19.80	$14.25	680,255
2018-06-01	$19.30	$19.70	$19.30	$19.50	$14.03	459,094
2018-05-31	$19.30	$19.50	$19.15	$19.25	$13.85	211,402
2018-05-30	$19.00	$19.40	$18.90	$19.30	$13.89	297,630
2018-05-29	$18.75	$19.02	$18.70	$18.95	$13.64	465,122
2018-05-25	$18.30	$19.10	$18.15	$19.05	$13.71	514,779
2018-05-24	$18.70	$18.70	$18.20	$18.20	$13.10	392,255
2018-05-23	$18.40	$18.80	$18.20	$18.70	$13.46	501,476
2018-05-22	$18.20	$18.35	$18.10	$18.25	$13.13	513,453
2018-05-21	$18.00	$18.25	$18.00	$18.15	$13.06	373,626
2018-05-18	$17.90	$18.10	$17.90	$18.05	$12.99	387,094
2018-05-17	$18.00	$18.14	$17.85	$17.90	$12.88	461,657
2018-05-16	$17.85	$17.90	$17.80	$17.90	$12.88	135,162
2018-05-15	$18.00	$18.00	$17.55	$17.75	$12.77	266,768
2018-05-14	$18.15	$18.25	$17.90	$18.00	$12.95	233,282
2018-05-11	$18.10	$18.35	$17.95	$18.05	$12.99	650,605
2018-05-10	$18.00	$18.04	$17.85	$17.95	$12.92	1,006,290
2018-05-09	$18.10	$18.10	$17.90	$17.95	$12.92	739,708
2018-05-08	$17.90	$18.05	$17.75	$18.00	$12.95	675,799
2018-05-07	$17.70	$18.00	$17.65	$17.95	$12.92	776,965
2018-05-04	$17.60	$18.00	$17.48	$17.90	$12.52	861,059
2018-05-03	$17.10	$17.65	$17.10	$17.50	$12.24	357,033
2018-05-02	$17.25	$17.50	$17.00	$17.10	$11.96	215,202
2018-05-01	$17.65	$17.80	$16.95	$17.25	$12.07	402,782
2018-04-30	$16.85	$17.73	$16.80	$17.65	$12.35	1,338,208
2018-04-27	$15.75	$16.55	$15.70	$16.35	$11.44	1,054,038
2018-04-26	$16.00	$16.05	$15.55	$15.75	$11.02	1,016,628
2018-04-25	$15.95	$16.10	$15.85	$16.00	$11.19	217,782
2018-04-24	$16.10	$16.25	$15.82	$16.00	$11.19	326,537
2018-04-23	$16.40	$16.50	$16.15	$16.20	$11.33	144,373
2018-04-20	$16.60	$16.65	$16.27	$16.35	$11.44	344,464
2018-04-19	$16.85	$16.85	$16.50	$16.60	$11.61	332,101
2018-04-18	$16.60	$16.85	$16.60	$16.70	$11.68	320,650
2018-04-17	$16.60	$16.85	$16.50	$16.55	$11.58	423,712
2018-04-16	$16.55	$16.65	$16.45	$16.55	$11.58	182,751
2018-04-13	$16.65	$16.70	$16.35	$16.55	$11.58	163,587
2018-04-12	$16.90	$16.95	$16.50	$16.65	$11.65	247,470
2018-04-11	$16.95	$17.38	$16.85	$16.88	$11.81	349,275
2018-04-10	$16.75	$17.25	$16.73	$16.95	$11.86	348,111
2018-04-09	$16.90	$16.95	$16.50	$16.60	$11.61	420,771
2018-04-06	$16.95	$17.10	$16.75	$16.85	$11.79	177,912
2018-04-05	$16.90	$17.35	$16.90	$16.95	$11.86	293,530
2018-04-04	$17.15	$17.30	$16.90	$16.90	$11.82	175,372
2018-04-03	$17.20	$17.35	$17.00	$17.30	$12.10	242,869
2018-04-02	$17.55	$17.80	$16.90	$17.10	$11.96	301,674
2018-03-29	$17.60	$17.85	$17.55	$17.65	$12.35	215,924
2018-03-28	$17.75	$17.80	$17.55	$17.60	$12.31	158,228
2018-03-27	$17.75	$17.90	$17.65	$17.75	$12.42	234,465
2018-03-26	$17.85	$18.05	$17.70	$17.75	$12.42	495,880
2018-03-23	$17.65	$18.10	$17.65	$17.65	$12.35	422,262
2018-03-22	$17.60	$18.05	$17.60	$17.60	$12.31	407,661
2018-03-21	$17.60	$17.90	$17.50	$17.80	$12.45	333,659
2018-03-20	$17.70	$17.95	$17.45	$17.60	$12.31	423,867
2018-03-19	$17.95	$17.95	$17.60	$17.65	$12.35	272,677
2018-03-16	$17.70	$17.90	$17.60	$17.90	$12.52	228,981
2018-03-15	$17.70	$17.80	$17.25	$17.60	$12.31	323,370
2018-03-14	$17.80	$17.95	$17.60	$17.65	$12.35	279,012
2018-03-13	$18.00	$18.05	$17.60	$17.80	$12.45	416,389
2018-03-12	$17.60	$18.05	$17.60	$17.95	$12.56	164,942
2018-03-09	$17.85	$17.90	$17.65	$17.65	$12.35	396,593
2018-03-08	$17.70	$17.85	$17.65	$17.75	$12.42	258,113
2018-03-07	$17.70	$17.95	$17.64	$17.75	$12.42	171,209
2018-03-06	$17.95	$18.05	$17.80	$17.90	$12.52	158,389
2018-03-05	$17.95	$18.09	$17.80	$17.90	$12.52	297,554
2018-03-02	$17.70	$18.10	$17.57	$17.90	$12.52	245,598
2018-03-01	$17.75	$17.88	$17.48	$17.70	$12.38	310,032
2018-02-28	$17.75	$18.00	$17.65	$17.80	$12.45	260,357
2018-02-27	$18.05	$18.10	$17.70	$17.70	$12.38	233,444
2018-02-26	$17.80	$18.15	$17.75	$18.00	$12.59	465,212
2018-02-23	$17.85	$18.00	$17.55	$17.80	$12.45	298,965
2018-02-22	$17.90	$18.20	$17.80	$17.85	$12.49	435,326
2018-02-21	$17.85	$18.35	$17.85	$17.85	$12.49	377,129
2018-02-20	$18.00	$18.40	$17.85	$17.90	$12.52	562,818
2018-02-16	$18.05	$18.40	$17.75	$18.00	$12.59	961,354
2018-02-15	$18.45	$18.60	$18.10	$18.20	$12.73	296,370
2018-02-14	$18.35	$18.55	$18.15	$18.35	$12.84	307,568
2018-02-13	$18.50	$18.80	$18.25	$18.35	$12.84	294,514
2018-02-12	$18.15	$18.79	$18.15	$18.60	$13.01	770,761
2018-02-09	$18.60	$18.62	$17.80	$18.00	$12.59	526,253
2018-02-08	$19.00	$19.20	$18.30	$18.40	$12.87	395,803
2018-02-07	$19.15	$19.35	$18.85	$19.00	$13.29	255,521
2018-02-06	$19.20	$19.50	$19.00	$19.10	$13.36	853,785
2018-02-05	$20.45	$20.58	$19.56	$19.75	$13.46	718,483
2018-02-02	$20.70	$20.85	$20.25	$20.40	$13.90	460,547
2018-02-01	$20.45	$20.95	$20.45	$20.90	$14.24	471,663
2018-01-31	$20.55	$20.75	$20.31	$20.50	$13.97	403,763
2018-01-30	$20.95	$21.65	$20.15	$20.50	$13.97	388,430
2018-01-29	$21.55	$21.80	$21.00	$21.10	$14.38	394,752
2018-01-26	$21.85	$21.90	$21.45	$21.70	$14.79	413,058
2018-01-25	$21.55	$21.78	$21.05	$21.70	$14.79	321,444
2018-01-24	$21.05	$21.50	$20.88	$21.35	$14.55	349,116
2018-01-23	$20.75	$20.90	$20.45	$20.80	$14.17	232,445
2018-01-22	$20.60	$20.70	$20.20	$20.70	$14.10	273,195
2018-01-19	$20.40	$20.75	$20.30	$20.60	$14.04	237,782
2018-01-18	$20.50	$20.65	$20.01	$20.40	$13.90	264,624
2018-01-17	$20.45	$20.70	$19.95	$20.60	$14.04	542,572
2018-01-16	$20.95	$20.95	$20.17	$20.35	$13.87	491,415
2018-01-12	$21.15	$21.25	$20.58	$20.80	$14.17	494,879
2018-01-11	$20.45	$21.20	$20.33	$21.10	$14.38	497,853
2018-01-10	$20.75	$20.75	$20.11	$20.40	$13.90	347,583
2018-01-09	$20.40	$20.75	$20.30	$20.75	$14.14	376,953
2018-01-08	$20.15	$20.40	$20.00	$20.30	$13.83	254,462
2018-01-05	$20.10	$20.20	$19.95	$20.10	$13.70	464,904
2018-01-04	$20.35	$20.50	$20.00	$20.05	$13.66	244,079
2018-01-03	$20.20	$20.40	$20.05	$20.40	$13.90	205,916
2018-01-02	$19.75	$20.35	$19.65	$20.10	$13.70	326,595
2017-12-29	$19.30	$19.80	$19.25	$19.70	$13.42	290,522
2017-12-28	$19.25	$19.35	$19.10	$19.30	$13.15	231,635
2017-12-27	$19.50	$19.51	$19.15	$19.20	$13.08	100,938
2017-12-26	$19.20	$19.55	$19.13	$19.48	$13.27	234,528
2017-12-22	$19.15	$19.50	$19.04	$19.30	$13.15	347,065
2017-12-21	$18.65	$19.30	$18.65	$19.15	$13.05	230,658
2017-12-20	$19.25	$19.26	$18.55	$18.75	$12.78	305,103
2017-12-19	$19.35	$19.35	$19.15	$19.20	$13.08	234,762
2017-12-18	$18.70	$19.45	$18.60	$19.30	$13.15	721,958
2017-12-15	$18.15	$18.90	$18.02	$18.70	$12.74	773,011
2017-12-14	$18.05	$18.30	$17.98	$18.25	$12.43	336,982
2017-12-13	$18.15	$18.30	$18.10	$18.20	$12.40	245,734
2017-12-12	$18.00	$18.30	$17.90	$18.25	$12.43	292,007
2017-12-11	$17.80	$18.30	$17.80	$17.95	$12.23	250,273
2017-12-08	$17.90	$18.05	$17.80	$17.90	$12.20	209,592
2017-12-07	$17.75	$17.90	$17.65	$17.85	$12.16	334,236
2017-12-06	$18.00	$18.02	$17.60	$17.75	$12.09	373,185
2017-12-05	$18.20	$18.25	$18.00	$18.05	$12.30	168,900
2017-12-04	$18.40	$18.75	$18.03	$18.20	$12.40	813,691
2017-12-01	$18.30	$18.60	$18.10	$18.43	$12.55	238,679
2017-11-30	$18.05	$18.35	$17.85	$18.25	$12.43	277,764
2017-11-29	$18.20	$18.60	$17.85	$18.00	$12.26	347,851
2017-11-28	$18.00	$18.25	$17.80	$18.20	$12.40	338,493
2017-11-27	$18.35	$18.50	$18.05	$18.10	$12.33	249,022
2017-11-24	$18.70	$18.80	$18.45	$18.45	$12.57	129,730
2017-11-22	$18.75	$18.90	$18.60	$18.70	$12.74	216,941
2017-11-21	$18.80	$19.00	$18.61	$18.80	$12.81	219,411
2017-11-20	$18.75	$18.85	$18.40	$18.80	$12.81	229,364
2017-11-17	$18.85	$19.00	$18.71	$18.85	$12.84	130,262
2017-11-16	$18.95	$19.00	$18.50	$18.80	$12.81	247,263
2017-11-15	$18.45	$19.00	$18.15	$18.85	$12.84	402,511
2017-11-14	$18.75	$18.75	$18.35	$18.50	$12.60	230,704
2017-11-13	$18.80	$18.90	$18.52	$18.70	$12.74	197,112
2017-11-10	$18.75	$19.15	$18.65	$18.95	$12.91	233,881
2017-11-09	$18.85	$19.10	$18.45	$18.70	$12.74	247,334
2017-11-08	$18.95	$19.13	$18.80	$18.95	$12.91	403,004
2017-11-07	$19.25	$19.35	$18.90	$19.05	$12.98	285,658
2017-11-06	$19.40	$19.60	$19.15	$19.25	$13.12	314,399
2017-11-03	$19.70	$19.80	$19.55	$19.65	$13.05	355,412
2017-11-02	$19.80	$19.95	$19.60	$19.65	$13.05	451,307
2017-11-01	$19.85	$20.10	$19.60	$19.75	$13.11	366,052
2017-10-31	$19.90	$20.10	$19.65	$19.70	$13.08	439,454
2017-10-30	$20.00	$20.55	$19.40	$20.00	$13.28	360,149
2017-10-27	$20.15	$20.50	$19.80	$20.35	$13.51	341,585
2017-10-26	$19.35	$20.15	$19.24	$20.10	$13.35	274,235
2017-10-25	$19.90	$19.95	$19.35	$19.35	$12.85	326,323
2017-10-24	$20.10	$20.30	$19.90	$19.95	$13.25	294,108
2017-10-23	$20.70	$20.70	$19.95	$20.10	$13.35	368,731
2017-10-20	$20.40	$20.78	$20.35	$20.65	$13.71	218,410
2017-10-19	$20.15	$20.53	$20.00	$20.45	$13.58	186,980
2017-10-18	$20.75	$20.80	$20.00	$20.43	$13.56	394,300
2017-10-17	$20.65	$20.70	$20.45	$20.70	$13.74	226,461
2017-10-16	$20.70	$20.70	$20.35	$20.60	$13.68	325,433
2017-10-13	$20.60	$20.65	$20.35	$20.60	$13.68	464,174
2017-10-12	$20.35	$20.70	$20.20	$20.45	$13.58	495,390
2017-10-11	$19.50	$20.45	$19.25	$20.35	$13.51	517,715
2017-10-10	$19.30	$19.65	$19.30	$19.45	$12.91	200,857
2017-10-09	$19.10	$19.60	$19.10	$19.25	$12.78	50,553
2017-10-06	$19.50	$19.50	$19.00	$19.10	$12.68	213,000
2017-10-05	$18.95	$19.60	$18.70	$19.55	$12.98	333,783
2017-10-04	$19.00	$19.05	$18.65	$18.80	$12.48	187,483
2017-10-03	$18.95	$19.25	$18.85	$19.05	$12.65	255,954
2017-10-02	$19.35	$19.75	$19.00	$19.00	$12.61	419,175
2017-09-29	$18.75	$19.40	$18.69	$19.35	$12.85	516,130
2017-09-28	$18.70	$18.80	$18.40	$18.65	$12.38	340,308
2017-09-27	$18.90	$19.00	$18.58	$18.65	$12.38	187,555
2017-09-26	$18.55	$19.13	$18.55	$18.90	$12.55	251,445
2017-09-25	$18.45	$18.80	$18.35	$18.60	$12.35	254,562
2017-09-22	$18.40	$18.75	$18.35	$18.55	$12.32	261,413
2017-09-21	$19.05	$19.05	$18.40	$18.50	$12.28	246,654
2017-09-20	$19.00	$19.40	$18.85	$19.00	$12.61	155,724
2017-09-19	$19.10	$19.28	$18.60	$18.90	$12.55	203,629
2017-09-18	$18.95	$19.25	$18.75	$18.95	$12.58	351,039
2017-09-15	$18.60	$18.85	$18.46	$18.85	$12.52	298,123
2017-09-14	$18.65	$18.80	$18.35	$18.65	$12.38	188,757
2017-09-13	$18.20	$18.85	$18.20	$18.65	$12.38	182,658
2017-09-12	$18.05	$18.45	$18.00	$18.35	$12.18	337,000
2017-09-11	$18.10	$18.50	$18.00	$18.10	$12.02	231,606
2017-09-08	$18.55	$18.60	$18.10	$18.10	$12.02	209,357
2017-09-07	$19.00	$19.20	$18.50	$18.55	$12.32	225,620
2017-09-06	$18.65	$19.20	$18.60	$19.10	$12.68	166,249
2017-09-05	$19.05	$19.20	$18.65	$18.70	$12.42	190,564
2017-09-01	$19.05	$19.45	$18.90	$19.05	$12.65	185,160
2017-08-31	$18.60	$19.15	$18.50	$18.90	$12.55	362,185
2017-08-30	$18.45	$18.60	$18.30	$18.55	$12.32	160,255
2017-08-29	$18.15	$18.55	$18.15	$18.55	$12.32	98,044
2017-08-28	$18.50	$18.60	$18.13	$18.30	$12.15	141,000
2017-08-25	$17.90	$18.50	$17.90	$18.40	$12.22	220,242
2017-08-24	$18.00	$18.10	$17.65	$17.85	$11.85	303,499
2017-08-23	$18.05	$18.20	$17.90	$18.05	$11.98	194,297
2017-08-22	$18.00	$18.25	$18.00	$18.10	$12.02	185,334
2017-08-21	$18.40	$18.60	$17.85	$18.05	$11.98	294,966
2017-08-18	$18.55	$18.70	$18.15	$18.55	$12.32	412,535
2017-08-17	$18.35	$18.60	$18.25	$18.50	$12.28	225,073
2017-08-16	$18.40	$18.70	$18.30	$18.35	$12.18	168,427
2017-08-15	$18.30	$18.40	$18.05	$18.35	$12.18	273,902
2017-08-14	$18.85	$18.85	$18.10	$18.25	$12.12	286,494
2017-08-11	$18.35	$18.90	$18.33	$18.60	$12.35	326,210
2017-08-10	$18.85	$18.85	$18.20	$18.30	$12.15	268,139
2017-08-09	$18.75	$19.00	$18.58	$18.90	$12.55	327,961
2017-08-08	$19.25	$19.75	$18.65	$18.75	$12.45	361,418
2017-08-07	$19.45	$19.73	$19.25	$19.30	$12.81	352,559
2017-08-04	$19.15	$19.45	$19.00	$19.35	$12.85	235,563
2017-08-03	$19.45	$19.70	$19.00	$19.05	$12.65	396,173
2017-08-02	$19.90	$20.40	$19.50	$19.75	$12.78	650,596
2017-08-01	$20.20	$20.42	$19.80	$19.95	$12.91	504,075
2017-07-31	$20.55	$21.25	$20.15	$20.20	$13.07	643,081
2017-07-28	$19.80	$20.10	$19.60	$20.05	$12.97	213,441
2017-07-27	$20.10	$20.15	$19.85	$19.90	$12.87	242,029
2017-07-26	$20.20	$20.30	$19.97	$20.10	$13.00	156,961
2017-07-25	$20.00	$20.45	$20.00	$20.15	$13.04	201,910
2017-07-24	$20.05	$20.05	$19.78	$20.00	$12.94	207,120
2017-07-21	$20.05	$20.11	$19.80	$19.95	$12.91	267,200
2017-07-20	$20.55	$20.55	$20.01	$20.10	$13.00	170,621
2017-07-19	$20.45	$20.55	$20.20	$20.55	$13.29	176,704
2017-07-18	$20.70	$21.30	$20.35	$20.35	$13.17	197,098
2017-07-17	$21.00	$21.00	$20.25	$20.75	$13.42	254,979
2017-07-14	$20.40	$20.90	$20.23	$20.90	$13.52	260,446
2017-07-13	$20.30	$20.65	$20.15	$20.45	$13.23	149,462
2017-07-12	$20.55	$20.90	$20.25	$20.25	$13.10	166,438
2017-07-11	$19.50	$20.55	$19.35	$20.35	$13.17	287,263
2017-07-10	$19.50	$19.65	$19.25	$19.50	$12.62	438,543
2017-07-07	$19.35	$19.50	$18.94	$19.35	$12.52	481,496
2017-07-06	$19.30	$19.50	$19.10	$19.30	$12.49	174,464
2017-07-05	$19.70	$19.85	$19.15	$19.45	$12.58	471,241
2017-07-03	$19.00	$19.65	$18.95	$19.45	$12.58	260,089
2017-06-30	$19.60	$19.67	$18.65	$18.90	$12.23	511,222
2017-06-29	$19.35	$19.75	$19.15	$19.40	$12.55	237,784
2017-06-28	$19.20	$19.95	$19.20	$19.40	$12.55	269,021
2017-06-27	$19.75	$20.25	$19.10	$19.10	$12.36	220,725
2017-06-26	$19.25	$19.85	$19.00	$19.65	$12.71	275,360
2017-06-23	$18.75	$19.30	$18.50	$19.20	$12.42	315,066
2017-06-22	$18.45	$18.95	$18.20	$18.80	$12.16	435,473
2017-06-21	$19.40	$19.55	$18.15	$18.20	$11.77	753,229
2017-06-20	$20.00	$20.05	$19.40	$19.50	$12.62	368,628
2017-06-19	$19.90	$20.45	$19.65	$20.05	$12.97	566,198
2017-06-16	$21.85	$21.85	$19.25	$19.50	$12.62	1,263,109
2017-06-15	$21.75	$22.10	$21.74	$21.75	$14.07	473,919
2017-06-14	$22.75	$22.76	$21.90	$21.90	$14.17	205,568
2017-06-13	$22.45	$22.90	$22.40	$22.70	$14.69	246,503
2017-06-12	$21.45	$22.80	$21.45	$22.45	$14.52	537,418
2017-06-09	$21.25	$21.75	$21.05	$21.50	$13.91	178,586
2017-06-08	$21.20	$21.40	$21.05	$21.30	$13.78	293,733
2017-06-07	$21.45	$21.65	$21.05	$21.20	$13.72	478,060
2017-06-06	$21.35	$21.60	$21.20	$21.55	$13.94	364,732
2017-06-05	$21.40	$21.75	$21.30	$21.50	$13.91	305,765
2017-06-02	$22.10	$22.20	$21.15	$21.40	$13.84	450,039
2017-06-01	$21.50	$22.15	$21.40	$22.00	$14.23	232,516
2017-05-31	$21.60	$21.60	$21.05	$21.50	$13.91	237,258
2017-05-30	$21.50	$21.60	$21.30	$21.55	$13.94	182,788
2017-05-26	$21.60	$21.80	$21.45	$21.55	$13.94	133,957
2017-05-25	$21.80	$21.88	$21.40	$21.60	$13.97	222,743
2017-05-24	$21.95	$22.20	$21.60	$21.80	$14.10	223,968
2017-05-23	$22.15	$22.25	$21.85	$21.95	$14.20	143,907
2017-05-22	$22.45	$22.45	$21.78	$22.15	$14.33	208,055
2017-05-19	$21.85	$22.30	$21.80	$22.30	$14.43	225,016
2017-05-18	$22.65	$22.70	$21.75	$21.80	$14.10	425,678
2017-05-17	$22.75	$22.80	$22.30	$22.50	$14.56	208,345
2017-05-16	$22.95	$23.00	$22.50	$22.80	$14.75	190,653
2017-05-15	$22.80	$23.05	$22.55	$22.85	$14.78	288,277
2017-05-12	$22.75	$23.05	$22.65	$22.85	$14.78	146,749
2017-05-11	$22.95	$23.15	$22.55	$22.80	$14.75	216,406
2017-05-10	$22.90	$23.28	$22.75	$23.00	$14.88	428,709
2017-05-09	$22.90	$23.00	$22.60	$22.80	$14.75	292,780
2017-05-08	$22.80	$23.35	$22.70	$22.95	$14.85	298,453
2017-05-05	$22.80	$23.20	$22.55	$22.85	$14.78	375,904
2017-05-04	$22.60	$23.05	$22.25	$22.75	$14.72	302,230
2017-05-03	$22.90	$23.43	$22.60	$23.00	$14.60	744,260
2017-05-02	$23.40	$23.45	$22.65	$22.75	$14.44	460,593
2017-05-01	$23.25	$23.40	$21.85	$23.10	$14.66	1,065,096
2017-04-28	$21.40	$21.58	$21.15	$21.25	$13.49	259,134
2017-04-27	$21.55	$22.17	$21.10	$21.40	$13.58	256,099
2017-04-26	$21.60	$22.05	$21.50	$21.55	$13.68	177,842
2017-04-25	$22.45	$22.50	$21.60	$21.65	$13.74	457,358
2017-04-24	$22.00	$22.40	$21.80	$22.25	$14.12	258,407
2017-04-21	$21.60	$21.75	$21.40	$21.70	$13.77	196,834
2017-04-20	$21.65	$21.80	$21.37	$21.45	$13.62	150,644
2017-04-19	$21.50	$21.70	$21.28	$21.50	$13.65	194,973
2017-04-18	$21.60	$21.85	$21.25	$21.50	$13.65	202,436
2017-04-17	$21.75	$21.90	$21.65	$21.75	$13.81	155,275
2017-04-13	$22.15	$22.25	$21.60	$21.75	$13.81	144,352
2017-04-12	$22.50	$22.75	$21.70	$21.95	$13.93	177,969
2017-04-11	$22.10	$22.55	$21.85	$22.45	$14.25	321,536
2017-04-10	$22.50	$22.65	$21.85	$22.00	$13.96	222,979
2017-04-07	$23.10	$23.30	$22.45	$22.55	$14.31	307,189
2017-04-06	$22.70	$23.15	$22.60	$23.05	$14.63	242,917
2017-04-05	$22.40	$22.88	$22.30	$22.65	$14.38	309,028
2017-04-04	$22.55	$22.65	$22.15	$22.40	$14.22	232,320
2017-04-03	$21.55	$22.75	$21.55	$22.65	$14.38	361,981
2017-03-31	$22.15	$22.65	$21.55	$21.65	$13.74	320,732
2017-03-30	$21.65	$22.80	$21.50	$22.20	$14.09	340,456
2017-03-29	$21.00	$21.85	$20.92	$21.75	$13.81	326,906
2017-03-28	$20.80	$21.30	$20.62	$20.85	$13.23	326,717
2017-03-27	$20.90	$20.95	$20.25	$20.80	$13.20	384,274
2017-03-24	$21.50	$21.50	$20.85	$21.15	$13.42	454,486
2017-03-23	$21.90	$22.05	$21.50	$21.50	$13.65	116,141
2017-03-22	$21.55	$22.00	$21.33	$21.90	$13.90	196,609
2017-03-21	$22.15	$22.15	$21.20	$21.60	$13.71	300,705
2017-03-20	$21.80	$22.40	$21.65	$22.15	$14.06	324,904
2017-03-17	$22.35	$22.58	$21.55	$21.90	$13.90	459,314
2017-03-16	$22.50	$22.70	$21.90	$22.30	$14.15	215,860
2017-03-15	$22.05	$22.40	$21.85	$22.35	$14.19	211,244
2017-03-14	$21.95	$22.20	$21.80	$21.90	$13.90	118,678
2017-03-13	$21.95	$22.25	$21.85	$22.00	$13.96	158,161
2017-03-10	$21.05	$21.95	$21.00	$21.80	$13.84	325,811
2017-03-09	$21.85	$21.95	$21.00	$21.10	$13.39	446,545
2017-03-08	$22.10	$22.45	$21.65	$21.95	$13.93	206,901
2017-03-07	$22.15	$22.18	$21.82	$22.10	$14.03	240,307
2017-03-06	$22.50	$22.80	$22.10	$22.15	$14.06	328,770
2017-03-03	$22.40	$22.95	$22.05	$22.65	$14.38	306,529
2017-03-02	$23.30	$23.40	$22.25	$22.40	$14.22	600,636
2017-03-01	$23.15	$23.60	$23.13	$23.50	$14.92	239,499
2017-02-28	$23.45	$23.60	$22.68	$22.85	$14.50	304,046
2017-02-27	$23.50	$23.70	$23.40	$23.60	$14.98	265,911
2017-02-24	$23.35	$23.60	$23.00	$23.50	$14.92	243,653
2017-02-23	$23.75	$23.75	$23.20	$23.55	$14.95	245,843
2017-02-22	$24.10	$24.30	$23.20	$23.55	$14.95	294,012
2017-02-21	$24.60	$24.85	$24.10	$24.20	$15.36	613,291
2017-02-17	$24.25	$24.50	$24.05	$24.30	$15.42	331,714
2017-02-16	$23.40	$24.15	$23.28	$24.05	$15.27	362,783
2017-02-15	$23.15	$23.70	$23.00	$23.60	$14.98	181,475
2017-02-14	$23.45	$23.51	$22.61	$23.20	$14.73	288,348
2017-02-13	$23.80	$23.89	$23.00	$23.35	$14.82	383,822
2017-02-10	$23.90	$24.15	$23.60	$23.65	$15.01	183,482
2017-02-09	$23.80	$24.30	$23.55	$23.70	$15.04	205,076
2017-02-08	$24.25	$24.40	$23.70	$23.95	$15.20	189,976
2017-02-07	$23.90	$24.60	$23.85	$24.30	$15.42	431,997
2017-02-06	$23.25	$24.30	$23.25	$24.10	$15.30	445,143
2017-02-03	$23.55	$23.80	$23.00	$23.25	$14.76	580,869
2017-02-02	$24.00	$24.15	$23.55	$23.80	$14.83	347,695
2017-02-01	$23.85	$24.21	$23.00	$23.80	$14.83	569,307
2017-01-31	$24.45	$24.50	$23.30	$23.80	$14.83	778,248
2017-01-30	$25.00	$25.55	$23.75	$24.45	$15.23	784,501
2017-01-27	$23.95	$24.50	$23.60	$24.35	$15.17	617,717
2017-01-26	$23.15	$23.80	$23.00	$23.60	$14.70	308,039
2017-01-25	$22.35	$23.00	$22.20	$22.95	$14.30	588,392
2017-01-24	$21.90	$22.35	$21.75	$22.20	$13.83	393,127
2017-01-23	$21.95	$22.25	$21.70	$21.75	$13.55	481,767
2017-01-20	$22.20	$22.37	$21.82	$22.05	$13.74	233,010
2017-01-19	$21.90	$22.20	$21.55	$22.10	$13.77	175,908
2017-01-18	$22.20	$22.60	$21.65	$21.80	$13.58	263,933
2017-01-17	$23.05	$23.13	$22.05	$22.25	$13.86	292,144
2017-01-13	$22.90	$23.25	$22.55	$22.85	$14.24	203,347
2017-01-12	$23.95	$24.00	$22.83	$22.95	$14.30	226,399
2017-01-11	$22.90	$24.05	$22.60	$23.95	$14.92	342,624
2017-01-10	$22.30	$22.85	$22.00	$22.85	$14.24	132,742
2017-01-09	$22.45	$22.72	$22.05	$22.20	$13.83	229,246
2017-01-06	$22.70	$22.95	$22.20	$22.40	$13.96	196,279
2017-01-05	$22.75	$22.93	$21.90	$22.60	$14.08	226,941
2017-01-04	$22.85	$23.35	$22.65	$22.65	$14.11	215,235
2017-01-03	$22.65	$23.00	$22.20	$22.80	$14.20	218,740
2016-12-30	$21.95	$22.85	$21.85	$22.45	$13.99	320,946
2016-12-29	$22.30	$22.52	$21.65	$21.95	$13.68	274,150
2016-12-28	$23.45	$23.70	$22.43	$22.60	$14.08	177,988
2016-12-27	$23.10	$23.60	$22.75	$23.40	$14.58	170,050
2016-12-23	$23.25	$23.33	$23.10	$23.10	$14.39	107,189
2016-12-22	$22.65	$23.70	$22.65	$23.25	$14.49	212,700
2016-12-21	$22.80	$23.10	$22.25	$22.60	$14.08	278,898
2016-12-20	$23.35	$23.50	$22.75	$22.95	$14.30	254,461
2016-12-19	$23.85	$24.00	$23.35	$23.35	$14.55	205,231
2016-12-16	$24.25	$24.35	$23.65	$23.80	$14.83	542,740
2016-12-15	$23.00	$24.25	$23.00	$24.25	$15.11	445,366
2016-12-14	$23.00	$23.77	$22.85	$23.00	$14.33	355,698
2016-12-13	$24.25	$25.10	$23.15	$23.30	$14.52	793,922
2016-12-12	$25.25	$25.95	$24.05	$24.25	$15.11	614,894
2016-12-09	$24.95	$25.60	$24.75	$25.50	$15.89	335,476
2016-12-08	$25.95	$25.95	$24.75	$25.00	$15.58	509,753
2016-12-07	$25.15	$25.90	$25.10	$25.85	$16.11	449,062
2016-12-06	$25.00	$25.15	$24.55	$25.05	$15.61	380,546
2016-12-05	$24.45	$24.90	$24.30	$24.85	$15.48	696,750
2016-12-02	$23.15	$24.15	$23.10	$24.10	$15.01	233,055
2016-12-01	$24.05	$24.05	$23.00	$23.25	$14.49	314,429
2016-11-30	$24.40	$24.65	$23.53	$23.70	$14.77	447,368
2016-11-29	$22.90	$24.15	$22.60	$23.90	$14.89	408,343
2016-11-28	$22.40	$23.50	$22.10	$23.25	$14.49	309,871
2016-11-25	$22.95	$23.10	$22.40	$22.50	$14.02	181,504
2016-11-23	$23.65	$23.90	$23.10	$23.15	$14.42	211,985
2016-11-22	$23.55	$23.96	$23.10	$23.50	$14.64	319,731
2016-11-21	$23.80	$24.10	$23.35	$23.35	$14.55	346,391
2016-11-18	$22.20	$23.75	$22.00	$23.60	$14.70	314,034
2016-11-17	$23.40	$24.10	$21.95	$22.00	$13.71	696,487
2016-11-16	$24.65	$25.00	$23.30	$23.40	$14.58	434,649
2016-11-15	$24.75	$25.10	$24.30	$24.60	$15.33	376,169
2016-11-14	$25.05	$25.60	$24.10	$24.60	$15.33	737,035
2016-11-11	$26.00	$26.30	$24.16	$24.60	$15.33	579,682
2016-11-10	$25.90	$26.65	$25.10	$25.60	$15.95	849,362
2016-11-09	$23.45	$25.25	$23.10	$25.20	$15.70	1,376,619
2016-11-08	$22.70	$22.90	$21.40	$21.50	$13.39	418,794
2016-11-07	$23.35	$23.99	$22.65	$22.70	$14.14	441,517
2016-11-04	$23.20	$23.85	$23.00	$23.35	$14.55	219,076
2016-11-03	$23.55	$24.20	$23.30	$23.40	$14.58	292,711
2016-11-02	$24.25	$24.50	$23.55	$23.95	$14.65	375,879
2016-11-01	$25.15	$25.85	$24.45	$24.60	$15.05	488,670
2016-10-31	$24.40	$25.10	$24.00	$25.00	$15.29	263,368
2016-10-28	$23.95	$24.75	$23.60	$24.00	$14.68	578,608
2016-10-27	$23.50	$24.00	$23.05	$23.50	$14.37	348,987
2016-10-26	$23.90	$23.90	$23.10	$23.30	$14.25	211,897
2016-10-25	$23.60	$24.00	$23.25	$23.85	$14.59	280,556
2016-10-24	$23.45	$23.75	$23.39	$23.60	$14.43	229,285
2016-10-21	$23.95	$23.95	$23.40	$23.45	$14.34	194,057
2016-10-20	$23.70	$23.95	$23.25	$23.95	$14.65	294,521
2016-10-19	$23.70	$23.85	$23.30	$23.75	$14.53	452,419
2016-10-18	$23.30	$23.70	$23.15	$23.55	$14.40	238,810
2016-10-17	$22.90	$23.45	$22.84	$22.90	$14.01	231,724
2016-10-14	$22.38	$22.96	$22.04	$22.82	$13.96	178,284
2016-10-13	$21.93	$22.34	$21.50	$22.20	$13.58	351,196
2016-10-12	$22.59	$22.64	$21.57	$22.01	$13.46	307,750
2016-10-11	$22.47	$22.96	$22.32	$22.67	$13.86	315,375
2016-10-10	$22.60	$22.67	$22.35	$22.60	$13.82	419,242
2016-10-07	$22.45	$22.54	$22.12	$22.25	$13.61	333,276
2016-10-06	$22.16	$22.55	$22.10	$22.43	$13.72	237,204
2016-10-05	$21.47	$22.33	$21.42	$22.25	$13.61	202,631
2016-10-04	$22.25	$22.25	$21.61	$21.81	$13.34	129,792
2016-10-03	$22.16	$22.33	$22.00	$22.24	$13.60	253,720
2016-09-30	$22.30	$22.65	$22.05	$22.18	$13.57	219,169
2016-09-29	$22.25	$22.51	$21.72	$22.03	$13.47	248,027
2016-09-28	$21.71	$22.33	$21.62	$22.28	$13.63	300,211
2016-09-27	$21.30	$21.84	$21.17	$21.64	$13.23	180,056
2016-09-26	$21.34	$21.57	$21.18	$21.54	$13.17	170,832
2016-09-23	$21.52	$21.57	$21.03	$21.21	$12.97	277,925
2016-09-22	$22.24	$22.25	$21.51	$21.56	$13.19	238,902
2016-09-21	$21.59	$22.32	$21.59	$21.99	$13.45	513,883
2016-09-20	$20.97	$21.78	$20.97	$21.46	$13.12	153,040
2016-09-19	$21.20	$21.30	$20.93	$21.00	$12.84	197,164
2016-09-16	$20.26	$20.99	$20.17	$20.91	$12.79	358,650
2016-09-15	$20.09	$20.53	$19.87	$20.44	$12.50	147,362
2016-09-14	$19.97	$20.39	$19.82	$20.19	$12.35	194,172
2016-09-13	$21.09	$21.22	$19.50	$19.95	$12.20	358,760
2016-09-12	$20.99	$21.70	$20.80	$21.34	$13.05	263,410
2016-09-09	$21.60	$21.71	$21.25	$21.30	$13.03	247,732
2016-09-08	$21.10	$21.79	$20.83	$21.65	$13.24	239,556
2016-09-07	$21.62	$22.08	$20.85	$21.01	$12.85	310,146
2016-09-06	$20.92	$21.57	$20.85	$21.56	$13.19	347,217
2016-09-02	$20.68	$20.84	$20.27	$20.83	$12.74	473,869
2016-09-01	$20.48	$20.59	$19.82	$20.53	$12.56	175,753
2016-08-31	$20.00	$20.56	$19.93	$20.39	$12.47	309,924
2016-08-30	$20.66	$20.97	$19.85	$20.21	$12.36	254,578
2016-08-29	$20.10	$20.92	$20.10	$20.82	$12.73	296,435
2016-08-26	$20.88	$20.89	$20.04	$20.22	$12.37	177,031
2016-08-25	$20.75	$20.89	$20.52	$20.72	$12.67	217,785
2016-08-24	$21.06	$21.12	$20.66	$20.79	$12.71	248,674
2016-08-23	$19.90	$21.20	$19.86	$21.12	$12.92	520,894
2016-08-22	$19.50	$19.87	$19.33	$19.84	$12.13	175,013
2016-08-19	$20.04	$20.04	$19.50	$19.55	$11.96	113,064
2016-08-18	$19.81	$20.15	$19.74	$19.91	$12.18	185,912
2016-08-17	$20.00	$20.49	$19.72	$19.81	$12.12	192,923
2016-08-16	$20.45	$20.73	$19.72	$19.77	$12.09	299,624
2016-08-15	$19.82	$20.92	$19.70	$20.68	$12.65	557,021
2016-08-12	$19.15	$19.99	$18.85	$19.92	$12.18	512,565
2016-08-11	$18.53	$19.14	$18.30	$19.05	$11.65	219,691
2016-08-10	$19.46	$19.48	$18.36	$18.53	$11.33	283,783
2016-08-09	$19.69	$19.72	$19.17	$19.24	$11.77	302,108
2016-08-08	$19.32	$19.73	$19.25	$19.46	$11.90	285,071
2016-08-05	$19.31	$19.41	$18.85	$19.26	$11.78	239,120
2016-08-04	$19.23	$19.49	$18.81	$19.19	$11.74	193,819
2016-08-03	$18.21	$19.47	$18.21	$19.35	$11.83	314,918
2016-08-02	$19.39	$19.60	$18.61	$18.77	$11.23	550,151
2016-08-01	$19.50	$19.68	$19.00	$19.22	$11.49	376,677
2016-07-29	$19.04	$19.35	$19.01	$19.25	$11.51	351,228
2016-07-28	$19.22	$19.34	$18.76	$19.13	$11.44	480,459
2016-07-27	$19.62	$19.75	$19.00	$19.13	$11.44	274,174
2016-07-26	$18.20	$20.33	$18.18	$19.53	$11.68	809,491
2016-07-25	$17.65	$17.82	$17.10	$17.70	$10.59	667,064
2016-07-22	$17.92	$18.40	$17.49	$17.65	$10.56	459,691
2016-07-21	$17.90	$18.58	$17.82	$17.91	$10.71	289,178
2016-07-20	$17.65	$17.92	$17.47	$17.71	$10.59	274,782
2016-07-19	$17.74	$18.21	$17.53	$17.74	$10.61	449,875
2016-07-18	$17.78	$17.97	$17.27	$17.74	$10.61	271,674
2016-07-15	$17.39	$17.95	$17.30	$17.83	$10.66	262,828
2016-07-14	$17.17	$17.48	$17.11	$17.40	$10.41	272,829
2016-07-13	$17.00	$17.33	$16.65	$17.19	$10.28	500,582
2016-07-12	$17.33	$17.44	$16.97	$17.03	$10.19	402,557
2016-07-11	$17.54	$17.58	$16.94	$16.99	$10.16	300,914
2016-07-08	$16.90	$17.58	$16.78	$17.47	$10.45	278,210
2016-07-07	$18.14	$18.14	$16.59	$16.73	$10.01	322,783
2016-07-06	$15.80	$18.28	$15.72	$18.13	$10.84	685,503
2016-07-05	$15.75	$16.04	$15.50	$15.95	$9.54	257,490
2016-07-01	$15.70	$16.14	$15.50	$15.97	$9.55	172,153
2016-06-30	$15.75	$15.85	$15.45	$15.76	$9.43	240,495
2016-06-29	$15.22	$15.77	$15.00	$15.77	$9.43	351,356
2016-06-28	$14.38	$15.01	$14.25	$15.00	$8.97	244,209
2016-06-27	$15.16	$15.22	$13.95	$14.15	$8.46	468,077
2016-06-24	$15.13	$15.66	$14.69	$15.52	$9.28	497,519
2016-06-23	$15.61	$16.05	$15.50	$16.00	$9.57	276,552
2016-06-22	$15.67	$15.74	$15.36	$15.42	$9.22	116,458
2016-06-21	$15.73	$15.91	$15.53	$15.58	$9.32	154,357
2016-06-20	$15.40	$16.18	$15.26	$15.86	$9.49	277,884
2016-06-17	$14.89	$15.43	$14.86	$15.18	$9.08	263,392
2016-06-16	$14.89	$15.03	$14.14	$14.79	$8.85	326,682
2016-06-15	$14.83	$15.65	$14.75	$15.06	$9.01	303,057
2016-06-14	$14.88	$15.08	$14.36	$14.80	$8.85	273,682
2016-06-13	$14.94	$15.33	$14.61	$14.93	$8.93	207,765
2016-06-10	$15.69	$15.85	$14.93	$15.00	$8.97	338,513
2016-06-09	$16.06	$16.25	$15.52	$15.91	$9.52	302,073
2016-06-08	$16.50	$16.79	$16.01	$16.25	$9.72	247,474
2016-06-07	$15.91	$16.48	$15.87	$16.41	$9.81	241,208
2016-06-06	$16.00	$16.36	$15.81	$15.96	$9.55	308,462
2016-06-03	$15.78	$16.20	$15.64	$15.87	$9.49	293,413
2016-06-02	$15.04	$15.75	$14.99	$15.58	$9.32	237,448
2016-06-01	$14.47	$15.22	$14.47	$15.09	$9.02	273,855
2016-05-31	$14.44	$14.87	$14.40	$14.65	$8.76	185,979
2016-05-27	$14.50	$14.79	$14.25	$14.44	$8.64	170,149
2016-05-26	$14.97	$15.02	$14.25	$14.51	$8.68	204,095
2016-05-25	$14.63	$15.04	$14.63	$14.85	$8.88	189,657
2016-05-24	$14.78	$14.97	$14.42	$14.54	$8.70	346,341
2016-05-23	$14.80	$15.00	$14.61	$14.81	$8.86	294,293
2016-05-20	$14.94	$15.00	$14.63	$14.90	$8.91	149,727
2016-05-19	$14.55	$15.04	$14.20	$14.82	$8.86	254,872
2016-05-18	$15.10	$15.12	$14.53	$14.72	$8.80	271,361
2016-05-17	$14.87	$15.12	$14.64	$15.00	$8.97	204,015
2016-05-16	$15.03	$15.10	$14.67	$14.81	$8.86	167,816
2016-05-13	$15.19	$15.24	$14.60	$14.71	$8.80	178,550
2016-05-12	$15.09	$15.25	$14.67	$15.16	$9.07	234,675
2016-05-11	$14.30	$15.08	$14.30	$14.94	$8.94	275,117
2016-05-10	$14.88	$15.24	$14.26	$14.32	$8.56	434,841
2016-05-09	$15.20	$15.34	$14.01	$14.76	$8.83	452,713
2016-05-06	$14.90	$15.58	$14.81	$15.49	$9.26	217,972
2016-05-05	$14.93	$15.38	$14.76	$14.98	$8.96	242,977
2016-05-04	$14.88	$15.63	$14.45	$14.62	$8.74	428,114
2016-05-03	$15.53	$15.60	$15.21	$15.47	$8.98	261,346
2016-05-02	$15.68	$16.09	$15.06	$15.67	$9.10	511,938
2016-04-29	$16.47	$16.85	$15.63	$15.65	$9.09	1,144,673
2016-04-28	$15.92	$16.77	$15.41	$16.37	$9.51	541,194
2016-04-27	$15.22	$16.20	$15.18	$15.83	$9.19	400,607
2016-04-26	$13.65	$15.42	$13.20	$15.18	$8.81	859,099
2016-04-25	$14.68	$14.87	$14.35	$14.70	$8.54	266,916
2016-04-22	$14.45	$15.08	$14.38	$14.64	$8.50	274,268
2016-04-21	$14.93	$14.98	$14.47	$14.51	$8.43	306,144
2016-04-20	$14.79	$15.15	$14.62	$14.82	$8.61	346,776
2016-04-19	$13.70	$15.21	$13.70	$14.78	$8.58	755,369
2016-04-18	$12.89	$13.91	$12.80	$13.74	$7.98	327,856
2016-04-15	$12.85	$13.30	$12.61	$13.16	$7.64	199,073
2016-04-14	$12.94	$12.99	$12.54	$12.95	$7.52	207,670
2016-04-13	$12.84	$13.22	$12.67	$12.93	$7.51	214,882
2016-04-12	$12.11	$12.85	$12.03	$12.82	$7.44	197,982
2016-04-11	$12.09	$12.44	$11.92	$12.22	$7.10	203,766
2016-04-08	$11.66	$12.12	$11.61	$11.89	$6.90	171,598
2016-04-07	$11.64	$11.90	$11.35	$11.50	$6.68	192,811
2016-04-06	$11.60	$11.72	$11.33	$11.65	$6.77	193,742
2016-04-05	$11.11	$11.66	$11.00	$11.49	$6.67	160,525
2016-04-04	$11.37	$11.59	$11.05	$11.08	$6.43	223,922
2016-04-01	$11.52	$11.65	$11.07	$11.19	$6.50	334,073
2016-03-31	$12.13	$12.18	$11.42	$11.65	$6.77	223,480
2016-03-30	$12.00	$12.25	$11.85	$12.11	$7.03	178,310
2016-03-29	$11.37	$11.91	$11.20	$11.85	$6.88	153,182
2016-03-28	$11.96	$12.00	$11.43	$11.46	$6.65	167,130
2016-03-24	$11.27	$11.76	$11.02	$11.75	$6.82	190,566
2016-03-23	$12.30	$12.40	$11.35	$11.43	$6.64	265,087
2016-03-22	$12.10	$12.52	$11.98	$12.45	$7.23	143,950
2016-03-21	$12.85	$12.92	$12.00	$12.28	$7.13	359,205
2016-03-18	$12.61	$12.94	$12.30	$12.88	$7.48	331,926
2016-03-17	$12.86	$13.00	$12.44	$12.47	$7.24	258,386
2016-03-16	$12.05	$12.83	$12.05	$12.64	$7.34	223,755
2016-03-15	$12.50	$12.57	$12.03	$12.28	$7.13	200,535
2016-03-14	$12.43	$12.97	$12.15	$12.79	$7.43	194,423
2016-03-11	$12.73	$13.07	$12.58	$12.68	$7.36	181,970
2016-03-10	$12.60	$12.82	$12.17	$12.79	$7.43	179,831
2016-03-09	$12.90	$13.16	$12.43	$12.60	$7.32	168,576
2016-03-08	$13.21	$13.28	$12.30	$12.88	$7.48	455,281
2016-03-07	$12.58	$13.39	$12.00	$13.29	$7.72	498,439
2016-03-04	$12.22	$12.80	$11.91	$12.46	$7.24	403,269
2016-03-03	$11.00	$12.06	$11.00	$11.95	$6.94	453,341
2016-03-02	$10.93	$11.25	$10.25	$11.06	$6.42	457,838
2016-03-01	$10.66	$11.18	$10.46	$11.04	$6.41	410,830
2016-02-29	$10.20	$10.60	$10.17	$10.50	$6.10	345,152
2016-02-26	$10.20	$10.45	$10.15	$10.22	$5.93	247,497
2016-02-25	$10.37	$10.59	$10.05	$10.17	$5.91	338,507
2016-02-24	$10.35	$10.64	$9.95	$10.52	$6.11	391,031
2016-02-23	$10.77	$10.90	$10.41	$10.54	$6.12	299,790
2016-02-22	$10.82	$11.20	$10.71	$10.95	$6.36	425,469
2016-02-19	$10.70	$10.85	$10.20	$10.58	$6.14	342,037
2016-02-18	$11.74	$11.78	$10.55	$10.85	$6.30	398,451
2016-02-17	$11.97	$12.16	$11.28	$11.47	$6.66	441,223
2016-02-16	$11.25	$11.76	$11.10	$11.60	$6.74	469,803
2016-02-12	$10.83	$11.40	$10.39	$10.81	$6.28	538,375
2016-02-11	$11.12	$11.57	$10.12	$10.31	$5.99	766,092
2016-02-10	$12.59	$13.02	$11.05	$11.13	$6.46	625,960
2016-02-09	$12.68	$12.86	$11.97	$12.02	$6.98	501,090
2016-02-08	$13.31	$13.31	$12.02	$12.38	$7.19	379,582
2016-02-05	$13.87	$14.22	$13.19	$13.37	$7.76	314,538
2016-02-04	$13.75	$14.24	$13.61	$14.03	$8.15	384,600
2016-02-03	$13.74	$13.78	$12.35	$13.72	$7.97	396,719
2016-02-02	$13.99	$14.50	$13.38	$14.04	$7.77	1,004,728
2016-02-01	$14.50	$14.50	$13.64	$14.10	$7.80	422,259
2016-01-29	$13.96	$14.75	$13.80	$14.16	$7.84	697,629
2016-01-28	$13.56	$14.18	$13.52	$13.94	$7.72	640,176
2016-01-27	$13.54	$14.00	$13.05	$13.11	$7.26	779,353
2016-01-26	$11.99	$14.05	$11.87	$13.73	$7.60	880,702
2016-01-25	$12.47	$12.96	$11.38	$11.47	$6.35	502,759
2016-01-22	$11.02	$12.45	$11.02	$12.38	$6.85	618,573
2016-01-21	$10.75	$11.67	$10.67	$10.83	$5.99	404,755
2016-01-20	$10.52	$10.88	$10.02	$10.75	$5.95	432,098
2016-01-19	$12.01	$12.01	$10.54	$10.85	$6.01	607,139
2016-01-15	$12.11	$12.40	$11.61	$12.03	$6.66	534,650
2016-01-14	$12.30	$12.75	$12.11	$12.46	$6.90	388,662
2016-01-13	$12.47	$12.81	$12.30	$12.35	$6.84	326,614
2016-01-12	$13.32	$13.44	$12.24	$12.31	$6.81	550,516
2016-01-11	$13.80	$13.84	$13.00	$13.30	$7.36	363,928
2016-01-08	$13.13	$13.63	$12.91	$13.27	$7.34	284,074
2016-01-07	$13.08	$13.13	$12.66	$13.01	$7.20	248,223
2016-01-06	$13.44	$13.65	$13.12	$13.12	$7.26	241,251
2016-01-05	$14.00	$14.38	$13.54	$13.60	$7.53	286,559
2016-01-04	$13.56	$14.04	$13.36	$13.92	$7.70	314,016
2015-12-31	$13.30	$13.69	$13.25	$13.49	$7.47	481,562
2015-12-30	$13.25	$13.83	$13.25	$13.47	$7.46	449,446
2015-12-29	$14.08	$14.28	$13.13	$13.37	$7.40	460,665
2015-12-28	$13.88	$14.29	$13.76	$13.98	$7.74	352,348
2015-12-24	$14.34	$14.49	$13.95	$14.01	$7.75	169,162
2015-12-23	$13.63	$14.38	$13.50	$14.26	$7.89	623,205
2015-12-22	$12.47	$13.50	$12.33	$13.48	$7.46	451,427
2015-12-21	$12.20	$12.90	$12.00	$12.58	$6.96	388,661
2015-12-18	$12.40	$13.03	$12.15	$12.25	$6.78	960,303
2015-12-17	$12.76	$13.30	$11.93	$12.31	$6.81	831,684
2015-12-16	$13.00	$13.46	$13.00	$13.32	$7.37	501,061
2015-12-15	$13.16	$13.38	$12.86	$12.98	$7.18	482,742
2015-12-14	$13.63	$13.78	$12.87	$13.18	$7.29	461,817
2015-12-11	$14.45	$14.51	$13.58	$13.73	$7.60	509,822
2015-12-10	$14.85	$15.48	$14.58	$14.60	$8.08	276,077
2015-12-09	$15.00	$15.61	$14.42	$14.82	$8.20	449,684
2015-12-08	$14.38	$15.52	$14.01	$15.04	$8.32	518,594
2015-12-07	$16.05	$16.15	$14.77	$14.86	$8.22	815,511
2015-12-04	$16.33	$16.76	$16.16	$16.29	$9.02	332,217
2015-12-03	$16.85	$17.08	$16.31	$16.37	$9.06	308,301
2015-12-02	$17.05	$17.37	$16.86	$16.90	$9.35	239,972
2015-12-01	$17.00	$17.27	$16.86	$17.14	$9.49	306,216
2015-11-30	$17.70	$17.99	$16.98	$17.15	$9.49	300,654
2015-11-27	$17.50	$18.01	$17.50	$17.93	$9.92	61,903
2015-11-25	$17.42	$17.70	$17.18	$17.59	$9.74	217,431
2015-11-24	$17.44	$18.01	$17.18	$17.42	$9.64	204,986
2015-11-23	$18.10	$18.18	$17.42	$17.49	$9.68	319,869
2015-11-20	$18.30	$18.35	$17.66	$18.00	$9.96	311,489
2015-11-19	$19.36	$19.57	$18.22	$18.26	$10.11	247,186
2015-11-18	$19.49	$19.75	$19.35	$19.47	$10.78	175,451
2015-11-17	$19.49	$19.71	$19.01	$19.28	$10.67	249,996
2015-11-16	$18.99	$19.55	$18.90	$19.48	$10.78	233,162
2015-11-13	$18.29	$19.01	$17.95	$18.90	$10.46	263,873
2015-11-12	$17.98	$18.43	$17.54	$18.12	$10.03	266,056
2015-11-11	$19.39	$19.39	$18.07	$18.12	$10.03	888,661
2015-11-10	$19.59	$20.12	$19.32	$19.42	$10.75	422,964
2015-11-09	$20.72	$20.72	$19.64	$19.82	$10.97	449,955
2015-11-06	$21.26	$21.54	$20.69	$20.77	$11.50	192,281
2015-11-05	$21.40	$21.65	$21.10	$21.48	$11.89	154,488
2015-11-04	$20.99	$21.75	$20.99	$21.40	$11.84	352,704
2015-11-03	$21.60	$21.82	$21.40	$21.66	$11.62	259,030
2015-11-02	$21.23	$21.68	$21.09	$21.53	$11.55	297,035
2015-10-30	$21.30	$21.60	$21.01	$21.44	$11.50	231,920
2015-10-29	$20.76	$21.45	$20.67	$21.27	$11.41	273,827
2015-10-28	$20.52	$21.16	$20.52	$20.84	$11.18	243,176
2015-10-27	$21.07	$21.58	$20.51	$20.57	$11.04	539,215
2015-10-26	$21.96	$22.48	$21.55	$21.75	$11.67	394,742
2015-10-23	$21.99	$22.10	$21.55	$22.03	$11.82	259,557
2015-10-22	$22.20	$22.31	$21.77	$21.85	$11.72	244,169
2015-10-21	$22.27	$22.44	$22.01	$22.09	$11.85	225,455
2015-10-20	$22.00	$22.53	$22.00	$22.32	$11.98	142,662
2015-10-19	$22.50	$22.65	$22.01	$22.12	$11.87	189,501
2015-10-16	$22.70	$22.94	$22.30	$22.40	$12.02	211,698
2015-10-15	$22.77	$22.85	$22.50	$22.73	$12.20	188,936
2015-10-14	$23.02	$23.44	$22.53	$22.90	$12.29	260,746
2015-10-13	$23.14	$23.52	$23.02	$23.15	$12.42	216,397
2015-10-12	$23.65	$24.05	$23.12	$23.16	$12.43	214,733
2015-10-09	$24.28	$24.28	$23.54	$23.62	$12.67	184,839
2015-10-08	$23.90	$24.37	$23.84	$24.11	$12.94	172,663
2015-10-07	$23.50	$24.07	$23.45	$23.90	$12.82	268,214
2015-10-06	$22.80	$23.67	$22.59	$23.38	$12.54	267,360
2015-10-05	$21.94	$22.83	$21.76	$22.68	$12.17	358,504
2015-10-02	$21.20	$21.96	$21.08	$21.86	$11.73	277,218
2015-10-01	$22.26	$22.50	$21.42	$21.53	$11.55	495,551
2015-09-30	$22.12	$22.68	$21.85	$22.26	$11.94	468,136
2015-09-29	$23.52	$23.64	$21.94	$21.99	$11.80	610,838
2015-09-28	$23.54	$23.80	$23.04	$23.32	$12.51	305,040
2015-09-25	$23.90	$24.10	$23.26	$23.60	$12.66	250,143
2015-09-24	$24.02	$24.43	$23.65	$23.87	$12.81	303,479
2015-09-23	$24.55	$24.61	$23.87	$24.05	$12.90	263,314
2015-09-22	$25.09	$25.09	$24.45	$24.58	$13.19	263,055
2015-09-21	$24.94	$25.36	$24.74	$25.16	$13.50	191,470
2015-09-18	$24.89	$25.03	$24.41	$24.86	$13.34	413,531
2015-09-17	$24.72	$25.10	$24.40	$24.72	$13.26	139,217
2015-09-16	$24.64	$24.95	$24.43	$24.77	$13.29	138,731
2015-09-15	$24.54	$24.92	$24.38	$24.67	$13.24	195,506
2015-09-14	$24.45	$24.67	$24.24	$24.64	$13.22	167,922
2015-09-11	$24.75	$24.94	$24.47	$24.58	$13.19	243,324
2015-09-10	$25.08	$25.10	$24.34	$24.86	$13.34	175,990
2015-09-09	$25.21	$25.36	$24.57	$24.87	$13.34	129,054
2015-09-08	$25.42	$25.49	$24.60	$25.07	$13.45	122,244
2015-09-04	$24.66	$25.27	$24.61	$25.13	$13.48	114,324
2015-09-03	$24.76	$25.50	$24.70	$25.05	$13.44	144,226
2015-09-02	$25.61	$26.18	$24.50	$24.89	$13.35	361,811

Alliance Resource Partners LP (ARLP) News Headlines

These deep value stocks have strong balance sheets and solid earnings, Wolfe Research says

These hidden-gem stocks are still looking attractive, despite a historic market rally.

cnbc.com March 15, 2024

Recent Alliance Resource Partners LP (ARLP) News

Similar Companies to Alliance Resource Partners LP (ARLP) in the Thermal Coal Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Nacco Industries Inc - Class A	NC	Thermal Coal	Energy	24,000
Peabody Energy Corp New	BTU	Thermal Coal	Energy	6,004
Arch Resources Inc - Class A	ARCH	Thermal Coal	Energy	4,200
Alliance Resource Partners LP	ARLP	Thermal Coal	Energy	2,300
Hallador Energy Company	HNRG	Thermal Coal	Energy	1,000
Coterra Energy Inc	CTRA	Thermal Coal	Energy	495
Natural Resource Partners LP	NRP	Thermal Coal	Energy	0
CONSOL Coal Resources LP	CCR	Thermal Coal	Energy	0

Alliance Resource Partners LP (ARLP) Exchange: NASDAQ