AltaGas Ltd (ATGFF) Stock

Data as of April 19, 2024

$21.42 ($-0.02) -0.09%

AltaGas Ltd - Daily Information

Click for more stock information on AltaGas Ltd.

Daily Information	Data
Date	April 19, 2024
Open	$21.48
Previous Close	$21.42
High	$21.48
Low	$21.42
Adjusted Open	$21.48
Previous Adjusted Close	$21.42
Adjusted High	$21.48
Adjusted Low	$21.42

About AltaGas Ltd (ATGFF)

No Description Available

Invest in AltaGas Ltd (ATGFF)

Join over 15 million registered users who invest on eToro.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for AltaGas Ltd (ATGFF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-15	$21.48	$21.48	$21.42	$21.42	$21.42	133,828
2024-03-14	$21.39	$21.44	$21.39	$21.44	$21.44	1,018
2024-03-13	$21.79	$21.79	$21.79	$21.79	$21.57	74,491
2024-03-12	$21.74	$21.79	$21.74	$21.79	$21.57	1,688
2024-03-11	$21.68	$21.76	$21.60	$21.60	$21.38	388
2024-03-08	$21.65	$21.65	$21.36	$21.45	$21.24	43,249
2024-03-07	$21.87	$21.87	$21.87	$21.87	$21.65	67,051
2024-03-06	$21.78	$21.78	$21.66	$21.66	$21.66	68,364
2024-03-05	$21.77	$21.77	$21.50	$21.50	$21.50	3,286
2024-03-04	$21.62	$21.62	$21.62	$21.62	$21.62	16,124
2024-03-01	$21.57	$21.63	$21.47	$21.62	$21.62	70,425
2024-02-29	$20.91	$21.58	$20.91	$21.57	$21.57	109,750
2024-02-28	$21.43	$21.43	$21.27	$21.38	$21.38	76,592
2024-02-27	$20.97	$20.99	$20.91	$20.91	$20.91	69,892
2024-02-26	$21.20	$21.21	$20.96	$21.21	$21.21	7,074
2024-02-23	$21.30	$21.30	$21.29	$21.29	$21.29	22,161
2024-02-22	$21.10	$21.42	$21.10	$21.42	$21.42	50,763
2024-02-21	$21.20	$21.35	$21.20	$21.25	$21.25	39,607
2024-02-20	$20.98	$21.09	$20.98	$21.08	$21.08	7,945
2024-02-16	$20.68	$20.91	$20.68	$20.91	$20.91	1,208
2024-02-15	$20.38	$20.53	$20.38	$20.53	$20.53	6,887
2024-02-14	$19.97	$19.97	$19.89	$19.94	$19.94	18,077
2024-02-13	$20.08	$20.08	$19.93	$20.03	$20.03	8,144
2024-02-12	$20.43	$20.53	$20.43	$20.53	$20.53	7,452
2024-02-09	$20.09	$20.09	$20.09	$20.09	$20.09	43,866
2024-02-08	$20.18	$20.20	$20.16	$20.20	$20.20	2,564
2024-02-07	$20.15	$20.17	$20.10	$20.13	$20.13	72,340
2024-02-06	$20.25	$20.26	$20.22	$20.23	$20.23	40,819
2024-02-05	$20.33	$20.39	$20.21	$20.39	$20.39	21,351
2024-02-02	$20.62	$20.62	$20.62	$20.62	$20.62	74,553
2024-02-01	$20.92	$20.93	$20.86	$20.93	$20.93	73,135
2024-01-31	$21.23	$21.24	$21.18	$21.18	$21.18	1,026
2024-01-30	$20.99	$21.14	$20.97	$21.14	$21.14	13,409
2024-01-29	$21.10	$21.10	$20.97	$20.98	$20.98	67,843
2024-01-26	$21.09	$21.12	$21.09	$21.12	$21.12	25,404
2024-01-25	$21.01	$21.08	$21.01	$21.08	$21.08	58,165
2024-01-24	$20.96	$20.96	$20.71	$20.86	$20.86	61,205
2024-01-23	$20.89	$20.89	$20.89	$20.89	$20.89	94,271
2024-01-22	$20.53	$20.53	$20.26	$20.50	$20.50	70,679
2024-01-19	$20.60	$20.60	$20.46	$20.46	$20.46	89,492
2024-01-18	$20.49	$20.66	$20.49	$20.66	$20.66	31,735
2024-01-17	$20.67	$20.70	$20.67	$20.70	$20.70	92,905
2024-01-16	$21.03	$21.06	$21.02	$21.06	$21.06	5,947
2024-01-12	$21.14	$21.21	$21.14	$21.17	$21.17	21,370
2024-01-11	$21.35	$21.35	$21.25	$21.25	$21.25	43,286
2024-01-10	$21.40	$21.40	$21.39	$21.39	$21.39	26,894
2024-01-09	$21.07	$21.42	$21.07	$21.40	$21.40	43,761
2024-01-08	$21.06	$21.06	$21.06	$21.06	$21.06	75,604
2024-01-05	$21.04	$21.04	$21.01	$21.01	$21.01	1,639
2024-01-04	$21.05	$21.25	$20.93	$20.93	$20.93	32,644
2024-01-03	$20.69	$20.84	$20.69	$20.81	$20.81	8,318
2024-01-02	$20.89	$20.96	$20.79	$20.80	$20.80	32,467
2023-12-29	$20.80	$20.88	$20.79	$20.88	$20.88	31,393
2023-12-28	$21.10	$21.10	$20.78	$20.82	$20.82	26,116
2023-12-27	$20.69	$20.85	$20.69	$20.81	$20.81	39,515
2023-12-26	$19.40	$20.00	$19.40	$20.00	$20.00	969
2023-12-22	$20.63	$20.66	$20.62	$20.66	$20.66	35,654
2023-12-21	$20.42	$20.51	$20.42	$20.46	$20.46	40,563
2023-12-20	$20.44	$20.44	$20.28	$20.28	$20.28	902
2023-12-19	$20.33	$20.34	$20.33	$20.33	$20.33	20,001
2023-12-18	$20.39	$20.39	$20.22	$20.32	$20.32	10,198
2023-12-15	$18.97	$20.36	$18.97	$20.36	$20.36	60,972
2023-12-14	$20.57	$20.57	$20.57	$20.57	$20.57	5,670
2023-12-13	$20.11	$20.54	$20.11	$20.53	$20.33	23,202
2023-12-12	$20.07	$20.07	$19.81	$19.91	$19.71	87,482
2023-12-11	$20.47	$20.47	$20.16	$20.18	$19.98	28,291
2023-12-08	$20.85	$21.00	$20.51	$20.51	$20.30	18,386
2023-12-07	$20.54	$20.85	$20.54	$20.85	$20.64	109,320
2023-12-06	$20.48	$20.62	$20.48	$20.58	$20.37	102,033
2023-12-05	$20.21	$20.26	$20.08	$20.08	$19.88	21,030
2023-12-04	$20.33	$20.36	$20.20	$20.20	$20.00	40,512
2023-12-01	$20.50	$20.53	$20.49	$20.51	$20.31	14,401
2023-11-30	$20.09	$20.34	$20.09	$20.34	$20.34	1,213
2023-11-29	$19.77	$19.77	$19.62	$19.62	$19.62	22,817
2023-11-28	$20.26	$20.42	$19.81	$19.81	$19.81	86,864
2023-11-27	$20.20	$20.22	$20.20	$20.22	$20.22	12,854
2023-11-24	$20.25	$20.25	$20.25	$20.25	$20.25	21,776
2023-11-22	$20.12	$20.27	$20.10	$20.27	$20.27	9,114
2023-11-21	$19.76	$20.24	$19.76	$20.11	$20.11	47,432
2023-11-20	$20.10	$20.41	$20.10	$20.41	$20.41	84,315
2023-11-17	$19.92	$19.92	$19.92	$19.92	$19.92	59,379
2023-11-16	$19.97	$19.97	$19.92	$19.92	$19.92	2,511
2023-11-15	$19.99	$20.26	$19.99	$20.16	$20.16	73,568
2023-11-14	$19.68	$19.91	$19.68	$19.87	$19.87	32,114
2023-11-13	$19.04	$19.31	$19.04	$19.30	$19.30	11,561
2023-11-10	$19.06	$19.11	$19.06	$19.11	$19.11	92,175
2023-11-09	$19.11	$19.11	$19.11	$19.11	$19.11	73,387
2023-11-08	$19.20	$19.21	$19.20	$19.21	$19.21	26,847
2023-11-07	$19.80	$19.80	$19.63	$19.63	$19.63	28,218
2023-11-06	$20.03	$20.09	$20.03	$20.09	$20.09	4,843
2023-11-03	$19.65	$20.13	$19.65	$20.13	$20.13	17,424
2023-11-02	$19.39	$19.51	$19.36	$19.43	$19.43	13,348
2023-11-01	$18.91	$18.94	$18.75	$18.94	$18.94	72,167
2023-10-31	$18.69	$18.69	$18.51	$18.51	$18.51	107,620
2023-10-30	$18.24	$18.30	$18.08	$18.30	$18.30	113,614
2023-10-27	$18.20	$18.20	$17.84	$17.87	$17.87	18,721
2023-10-26	$18.34	$18.34	$18.20	$18.24	$18.24	20,664
2023-10-25	$18.12	$18.39	$18.12	$18.27	$18.27	28,268
2023-10-24	$18.49	$18.49	$18.49	$18.49	$18.49	26,528
2023-10-23	$18.32	$18.61	$18.32	$18.49	$18.49	2,825
2023-10-20	$18.97	$18.97	$18.73	$18.73	$18.73	62,166
2023-10-19	$19.01	$19.21	$19.00	$19.00	$19.00	45,617
2023-10-18	$19.62	$19.62	$19.15	$19.15	$19.15	77,727
2023-10-17	$19.64	$19.67	$19.57	$19.57	$19.57	58,586
2023-10-16	$19.55	$19.55	$19.55	$19.55	$19.55	59,161
2023-10-13	$19.58	$19.58	$19.40	$19.40	$19.40	67,929
2023-10-12	$19.66	$19.67	$19.45	$19.47	$19.47	76,027
2023-10-11	$19.75	$19.90	$19.75	$19.90	$19.90	24,465
2023-10-10	$19.65	$19.65	$19.65	$19.65	$19.65	2,691
2023-10-09	$18.59	$19.05	$18.59	$18.61	$18.61	4,058
2023-10-06	$18.85	$19.00	$18.85	$19.00	$19.00	28,563
2023-10-05	$18.68	$18.72	$18.68	$18.71	$18.71	12,584
2023-10-04	$18.72	$18.85	$18.61	$18.69	$18.69	20,834
2023-10-03	$18.37	$18.67	$18.37	$18.67	$18.67	63,389
2023-10-02	$18.55	$18.68	$18.55	$18.63	$18.63	107,311
2023-09-29	$19.40	$19.40	$19.16	$19.27	$19.27	114,886
2023-09-28	$19.38	$19.51	$19.37	$19.51	$19.51	34,458
2023-09-27	$19.64	$19.64	$19.37	$19.37	$19.37	62,558
2023-09-26	$19.86	$19.86	$19.65	$19.66	$19.66	81,563
2023-09-25	$19.95	$20.07	$19.93	$20.04	$20.04	5,004
2023-09-22	$19.99	$20.07	$19.99	$20.07	$20.07	88,142
2023-09-21	$19.71	$19.75	$19.67	$19.67	$19.67	31,401
2023-09-20	$20.11	$20.11	$20.00	$20.01	$20.01	20,347
2023-09-19	$20.26	$20.33	$20.03	$20.11	$20.11	150,076
2023-09-18	$19.96	$20.20	$19.96	$20.19	$20.19	41,818
2023-09-15	$19.85	$19.85	$19.85	$19.85	$19.85	24,280
2023-09-14	$19.72	$19.72	$19.65	$19.70	$19.70	115,038
2023-09-13	$19.79	$19.79	$19.62	$19.62	$19.42	25,359
2023-09-12	$19.75	$19.82	$19.71	$19.82	$19.61	40,966
2023-09-11	$19.80	$19.83	$19.75	$19.75	$19.54	5,086
2023-09-08	$19.66	$19.69	$19.64	$19.64	$19.44	17,499
2023-09-07	$19.64	$19.64	$19.50	$19.50	$19.30	35,919
2023-09-06	$19.57	$19.69	$19.53	$19.53	$19.33	32,116
2023-09-05	$19.93	$20.01	$19.84	$20.01	$19.80	772
2023-09-01	$19.72	$20.10	$19.72	$20.02	$20.02	2,335
2023-08-31	$19.57	$19.74	$19.57	$19.74	$19.74	113,357
2023-08-30	$19.51	$19.56	$19.41	$19.41	$19.41	1,876
2023-08-29	$19.25	$19.25	$19.25	$19.25	$19.25	117
2023-08-28	$19.18	$19.25	$19.18	$19.25	$19.25	5,323
2023-08-25	$19.15	$19.19	$19.15	$19.19	$19.19	1,434
2023-08-24	$19.14	$19.14	$19.06	$19.11	$19.11	5,689
2023-08-23	$19.00	$19.18	$19.00	$19.18	$19.18	12,452
2023-08-22	$19.07	$19.09	$19.07	$19.09	$19.09	479
2023-08-21	$19.26	$19.37	$19.25	$19.37	$19.37	2,298
2023-08-18	$19.36	$19.41	$19.33	$19.41	$19.41	3,577
2023-08-17	$19.25	$19.25	$19.25	$19.25	$19.25	632
2023-08-16	$19.11	$19.15	$19.11	$19.14	$19.14	1,950
2023-08-15	$19.41	$19.46	$19.41	$19.46	$19.46	2,106
2023-08-14	$19.49	$19.49	$19.49	$19.49	$19.49	305
2023-08-11	$19.39	$19.47	$19.39	$19.46	$19.46	1,195
2023-08-10	$19.33	$19.33	$19.30	$19.30	$19.30	1,241
2023-08-09	$17.99	$19.20	$17.99	$19.20	$19.20	3,494
2023-08-08	$19.33	$19.33	$19.01	$19.03	$19.03	27,008
2023-08-07	$20.17	$20.17	$19.95	$19.95	$19.95	10,126
2023-08-04	$19.43	$19.64	$19.43	$19.46	$19.46	13,323
2023-08-03	$19.23	$19.23	$19.18	$19.19	$19.19	2,644
2023-08-02	$19.58	$19.58	$19.58	$19.58	$19.58	125
2023-08-01	$19.66	$19.66	$19.58	$19.58	$19.58	13,095
2023-07-31	$19.75	$19.75	$19.74	$19.74	$19.74	836
2023-07-28	$18.50	$19.64	$18.50	$19.58	$19.58	97,967
2023-07-27	$18.87	$18.90	$18.80	$18.80	$18.80	3,736
2023-07-26	$18.84	$18.84	$18.83	$18.83	$18.83	374
2023-07-25	$18.95	$18.95	$18.89	$18.95	$18.95	2,801
2023-07-24	$17.74	$18.85	$17.74	$18.85	$18.85	1,742
2023-07-21	$18.50	$18.68	$18.50	$18.66	$18.66	1,572
2023-07-20	$18.50	$18.78	$18.50	$18.75	$18.75	588
2023-07-19	$18.62	$18.62	$18.40	$18.40	$18.40	461
2023-07-18	$18.40	$18.40	$18.40	$18.40	$18.40	652
2023-07-17	$18.33	$18.33	$18.32	$18.32	$18.32	411
2023-07-14	$18.32	$18.39	$18.25	$18.39	$18.39	909
2023-07-13	$18.30	$18.60	$18.30	$18.51	$18.51	3,457
2023-07-12	$17.99	$18.02	$17.99	$18.02	$18.02	750
2023-07-11	$17.83	$17.89	$17.70	$17.70	$17.70	2,809
2023-07-10	$17.75	$17.75	$17.75	$17.75	$17.75	448
2023-07-07	$17.93	$17.93	$17.90	$17.90	$17.90	13,060
2023-07-06	$17.66	$17.85	$17.66	$17.85	$17.85	5,677
2023-07-05	$17.88	$17.88	$17.86	$17.88	$17.88	385
2023-07-03	$18.03	$18.03	$18.03	$18.03	$18.03	4
2023-06-30	$17.92	$18.03	$17.92	$18.03	$18.03	833
2023-06-29	$17.57	$17.76	$17.57	$17.76	$17.76	1,000
2023-06-28	$17.61	$17.61	$17.61	$17.61	$17.61	380
2023-06-27	$17.68	$17.68	$17.53	$17.65	$17.65	10,038
2023-06-26	$17.42	$17.55	$17.42	$17.55	$17.55	2,484
2023-06-23	$17.85	$17.85	$17.85	$17.85	$17.85	170
2023-06-22	$17.85	$17.85	$17.85	$17.85	$17.85	110
2023-06-21	$18.05	$18.05	$18.04	$18.04	$18.04	354
2023-06-20	$18.19	$18.21	$18.19	$18.21	$18.21	424
2023-06-16	$18.09	$18.35	$18.09	$18.24	$18.24	1,801
2023-06-15	$18.07	$18.07	$18.00	$18.00	$18.00	988
2023-06-14	$18.71	$18.71	$18.40	$18.40	$18.19	756
2023-06-13	$18.60	$18.63	$18.55	$18.56	$18.35	4,845
2023-06-12	$18.45	$18.47	$18.37	$18.47	$18.26	2,998
2023-06-09	$18.59	$18.62	$18.49	$18.51	$18.30	7,014
2023-06-08	$18.47	$18.49	$18.30	$18.49	$18.28	2,081
2023-06-07	$17.31	$18.50	$17.31	$18.39	$18.18	5,354
2023-06-06	$18.01	$18.01	$18.01	$18.01	$17.80	101
2023-06-05	$18.14	$18.14	$18.01	$18.01	$17.80	2,745
2023-06-02	$17.85	$18.05	$17.82	$18.05	$17.84	4,379
2023-06-01	$17.50	$17.51	$17.49	$17.51	$17.31	5,502
2023-05-31	$17.16	$17.19	$16.99	$16.99	$16.79	2,857
2023-05-30	$17.33	$17.67	$17.33	$17.37	$17.16	6,195
2023-05-26	$16.65	$16.75	$16.65	$16.75	$16.75	854
2023-05-25	$16.72	$16.72	$16.72	$16.72	$16.72	392
2023-05-24	$17.00	$17.00	$17.00	$17.00	$17.00	120
2023-05-23	$17.30	$17.30	$17.17	$17.26	$17.26	3,800
2023-05-22	$16.90	$16.96	$16.41	$16.95	$16.95	65,928
2023-05-19	$17.28	$17.35	$17.28	$17.35	$17.35	630
2023-05-18	$17.18	$17.18	$17.18	$17.18	$17.18	2,023
2023-05-17	$17.26	$17.36	$17.25	$17.36	$17.36	1,716
2023-05-16	$17.43	$17.43	$17.26	$17.26	$17.26	681
2023-05-15	$17.57	$17.57	$17.53	$17.53	$17.53	2,946
2023-05-12	$17.63	$17.63	$17.63	$17.63	$17.63	406
2023-05-11	$17.56	$17.56	$17.55	$17.55	$17.55	1,003
2023-05-10	$17.69	$17.69	$17.59	$17.62	$17.62	1,414
2023-05-09	$17.71	$17.71	$17.71	$17.71	$17.71	1,643
2023-05-08	$17.78	$17.78	$17.78	$17.78	$17.78	272
2023-05-05	$17.41	$17.46	$17.41	$17.46	$17.46	505
2023-05-04	$17.10	$17.10	$17.03	$17.03	$17.03	1,035
2023-05-03	$17.43	$17.48	$17.35	$17.35	$17.35	4,379
2023-05-02	$17.20	$17.21	$17.20	$17.21	$17.21	663
2023-05-01	$17.54	$17.54	$17.54	$17.54	$17.54	206
2023-04-28	$17.33	$17.67	$17.33	$17.67	$17.67	4,876
2023-04-27	$17.33	$17.48	$17.33	$17.37	$17.37	5,354
2023-04-26	$17.15	$17.75	$17.15	$17.43	$17.43	3,445
2023-04-25	$16.93	$16.93	$16.83	$16.87	$16.87	1,911
2023-04-24	$17.05	$17.17	$17.05	$17.17	$17.17	1,827
2023-04-21	$16.86	$16.98	$16.86	$16.98	$16.98	798
2023-04-20	$16.70	$16.70	$16.70	$16.70	$16.70	333
2023-04-19	$16.83	$16.87	$16.83	$16.87	$16.87	2,398
2023-04-18	$17.00	$17.01	$16.89	$16.90	$16.90	2,430
2023-04-17	$17.15	$17.15	$16.92	$16.92	$16.92	1,119
2023-04-14	$17.05	$17.13	$16.96	$17.13	$17.13	16,110
2023-04-13	$17.14	$17.21	$17.10	$17.21	$17.21	1,926
2023-04-12	$17.05	$17.17	$17.05	$17.13	$17.13	674
2023-04-11	$17.00	$17.00	$16.99	$17.00	$17.00	665
2023-04-10	$16.59	$16.69	$16.59	$16.69	$16.69	1,906
2023-04-06	$16.85	$16.85	$16.78	$16.78	$16.78	1,374
2023-04-05	$16.98	$16.98	$16.98	$16.98	$16.98	290
2023-04-04	$16.82	$16.90	$16.82	$16.90	$16.90	2,187
2023-04-03	$16.84	$16.84	$16.70	$16.70	$16.70	11,564
2023-03-31	$16.59	$16.59	$16.59	$16.59	$16.59	1,437
2023-03-30	$16.39	$16.55	$16.39	$16.55	$16.55	1,322
2023-03-29	$16.24	$16.28	$16.24	$16.27	$16.27	1,313
2023-03-28	$16.14	$16.17	$16.14	$16.17	$16.17	8,225
2023-03-27	$15.96	$15.96	$15.94	$15.94	$15.94	159,033
2023-03-24	$15.45	$15.73	$15.45	$15.73	$15.73	1,596
2023-03-23	$16.08	$16.08	$16.02	$16.02	$16.02	5,220
2023-03-22	$16.29	$16.29	$16.17	$16.17	$16.17	2,184
2023-03-21	$16.44	$16.44	$16.25	$16.25	$16.25	22,105
2023-03-20	$16.25	$16.26	$16.04	$16.26	$16.26	7,405
2023-03-17	$16.29	$16.34	$16.29	$16.34	$16.34	11,497
2023-03-16	$15.94	$15.94	$15.94	$15.94	$15.94	3,307
2023-03-15	$16.19	$16.31	$15.77	$15.94	$15.94	6,157
2023-03-14	$16.75	$16.85	$16.40	$16.57	$16.36	7,208
2023-03-13	$16.80	$17.14	$16.79	$17.07	$16.86	1,212
2023-03-10	$17.19	$17.19	$17.05	$17.05	$16.83	3,182
2023-03-09	$17.46	$17.46	$17.46	$17.46	$17.24	289
2023-03-08	$17.42	$17.42	$17.42	$17.42	$17.20	6,977
2023-03-07	$17.39	$17.44	$17.26	$17.37	$17.15	206,826
2023-03-06	$17.85	$17.85	$17.51	$17.62	$17.39	106,665
2023-03-03	$17.70	$17.71	$17.55	$17.55	$17.55	262,770
2023-03-02	$17.05	$17.35	$16.79	$17.35	$17.35	2,056
2023-03-01	$17.18	$17.20	$17.13	$17.20	$17.20	1,720
2023-02-28	$17.24	$17.35	$17.24	$17.31	$17.31	250,705
2023-02-27	$17.56	$17.58	$17.46	$17.46	$17.46	9,709
2023-02-24	$17.26	$17.26	$17.24	$17.24	$17.24	1,708
2023-02-23	$17.56	$17.64	$17.50	$17.50	$17.50	3,492
2023-02-22	$17.43	$17.47	$17.38	$17.38	$17.38	2,791
2023-02-21	$17.75	$17.77	$17.68	$17.76	$17.76	683
2023-02-17	$17.96	$17.96	$17.96	$17.96	$17.96	116
2023-02-16	$18.54	$18.54	$18.54	$18.54	$18.54	11
2023-02-15	$18.31	$18.54	$18.31	$18.54	$18.54	1,855
2023-02-14	$18.82	$18.82	$18.82	$18.82	$18.82	323
2023-02-13	$18.87	$18.87	$18.80	$18.82	$18.82	1,566
2023-02-10	$18.50	$18.85	$18.50	$18.85	$18.85	622
2023-02-09	$18.44	$18.47	$18.34	$18.34	$18.34	85,339
2023-02-08	$18.48	$18.48	$18.48	$18.48	$18.48	1,123
2023-02-07	$18.34	$18.38	$18.34	$18.38	$18.38	1,841
2023-02-06	$18.49	$18.55	$18.49	$18.55	$18.55	1,183
2023-02-03	$18.48	$18.48	$18.48	$18.48	$18.48	283
2023-02-02	$18.57	$18.79	$18.57	$18.79	$18.79	3,415
2023-02-01	$18.58	$18.58	$18.38	$18.38	$18.38	2,065
2023-01-31	$18.67	$18.67	$18.52	$18.52	$18.52	153,002
2023-01-30	$18.73	$18.81	$18.68	$18.68	$18.68	1,627
2023-01-27	$18.78	$19.00	$18.76	$18.88	$18.88	3,579
2023-01-26	$18.47	$18.47	$18.47	$18.47	$18.47	92
2023-01-25	$18.47	$18.47	$18.47	$18.47	$18.47	333
2023-01-24	$18.43	$18.58	$18.43	$18.58	$18.58	3,161
2023-01-23	$18.50	$18.50	$18.10	$18.30	$18.30	4,251
2023-01-20	$18.10	$18.10	$17.97	$18.08	$18.08	3,747
2023-01-19	$18.17	$18.17	$18.00	$18.00	$18.00	1,587
2023-01-18	$18.27	$18.50	$17.92	$18.15	$18.15	3,006
2023-01-17	$18.00	$18.11	$17.90	$18.11	$18.11	29,335
2023-01-13	$17.71	$17.87	$17.71	$17.73	$17.73	16,838
2023-01-12	$17.71	$17.86	$17.66	$17.77	$17.77	1,540
2023-01-11	$17.52	$17.70	$17.52	$17.66	$17.66	4,354
2023-01-10	$17.65	$17.67	$17.59	$17.59	$17.59	3,619
2023-01-09	$17.85	$17.85	$17.79	$17.79	$17.79	761
2023-01-06	$17.53	$17.61	$17.53	$17.60	$17.60	1,733
2023-01-05	$17.14	$17.17	$17.08	$17.17	$17.17	3,999
2023-01-04	$17.30	$17.59	$17.30	$17.59	$17.59	12,123
2023-01-03	$17.42	$17.44	$17.03	$17.15	$17.15	7,113
2022-12-30	$17.24	$17.24	$17.20	$17.20	$17.20	1,054
2022-12-29	$17.42	$17.42	$17.42	$17.42	$17.42	160
2022-12-28	$16.80	$17.35	$16.80	$17.30	$17.30	7,110
2022-12-27	$17.73	$17.80	$16.66	$16.80	$16.80	5,304
2022-12-23	$17.04	$17.22	$17.04	$17.22	$17.22	9,627
2022-12-22	$17.08	$17.08	$16.77	$17.01	$17.01	2,100
2022-12-21	$17.24	$17.24	$17.11	$17.15	$17.15	104,747
2022-12-20	$16.62	$16.83	$16.62	$16.83	$16.83	6,904
2022-12-19	$16.74	$16.88	$16.61	$16.62	$16.62	4,510
2022-12-16	$16.96	$16.96	$16.96	$16.96	$16.96	287
2022-12-15	$17.41	$17.41	$17.28	$17.28	$17.28	545
2022-12-14	$18.31	$18.38	$18.08	$18.08	$17.88	5,824
2022-12-13	$18.25	$18.43	$18.14	$18.43	$18.22	1,542
2022-12-12	$17.83	$17.92	$17.81	$17.92	$17.72	24,139
2022-12-09	$17.93	$18.07	$17.93	$17.95	$17.75	2,141
2022-12-08	$17.93	$18.08	$17.89	$18.00	$17.80	33,815
2022-12-07	$17.66	$17.71	$17.42	$17.57	$17.37	56,584
2022-12-06	$17.33	$17.45	$17.33	$17.45	$17.25	669
2022-12-05	$17.69	$17.74	$17.66	$17.72	$17.52	1,914
2022-12-02	$16.99	$17.11	$16.91	$16.94	$16.75	2,462
2022-12-01	$17.10	$17.23	$16.98	$17.11	$16.92	3,138
2022-11-30	$16.51	$16.66	$16.38	$16.66	$16.47	30,491
2022-11-29	$16.52	$16.52	$16.20	$16.50	$16.31	24,141
2022-11-28	$16.70	$16.82	$16.68	$16.68	$16.49	20,105
2022-11-25	$17.00	$17.13	$17.00	$17.10	$16.91	1,901
2022-11-23	$16.81	$16.99	$16.77	$16.99	$16.80	3,127
2022-11-22	$16.36	$16.89	$16.36	$16.83	$16.64	6,149
2022-11-21	$16.70	$16.77	$16.48	$16.51	$16.32	4,057
2022-11-18	$16.78	$16.78	$16.58	$16.74	$16.74	16,166
2022-11-17	$17.00	$17.06	$17.00	$17.06	$17.06	729
2022-11-16	$17.30	$17.37	$17.21	$17.31	$17.31	5,402
2022-11-15	$17.76	$17.76	$17.33	$17.33	$17.33	3,458
2022-11-14	$17.84	$17.92	$17.50	$17.50	$17.50	26,303
2022-11-11	$17.77	$17.88	$17.66	$17.85	$17.85	12,503
2022-11-10	$17.38	$17.38	$17.21	$17.25	$17.25	2,326
2022-11-09	$17.17	$17.17	$16.84	$16.84	$16.84	1,726
2022-11-08	$17.39	$17.39	$17.27	$17.31	$17.31	28,203
2022-11-07	$17.33	$17.41	$17.29	$17.41	$17.41	5,210
2022-11-04	$17.60	$17.60	$17.40	$17.57	$17.57	1,919
2022-11-03	$17.14	$17.14	$16.88	$16.88	$16.88	3,578
2022-11-02	$17.45	$17.89	$17.41	$17.41	$17.41	3,891
2022-11-01	$18.11	$18.11	$17.35	$17.44	$17.44	8,444
2022-10-31	$18.02	$18.14	$17.89	$18.01	$18.01	11,222
2022-10-28	$18.15	$18.47	$17.81	$18.46	$18.46	6,583
2022-10-27	$19.16	$19.32	$19.16	$19.17	$19.17	2,593
2022-10-26	$18.77	$18.97	$18.77	$18.81	$18.81	1,172
2022-10-25	$18.47	$18.50	$18.47	$18.50	$18.50	237,755
2022-10-24	$18.05	$18.08	$18.05	$18.08	$18.08	3,122
2022-10-21	$17.67	$18.12	$17.67	$18.08	$18.08	3,106
2022-10-20	$17.85	$17.85	$17.59	$17.59	$17.59	1,785
2022-10-19	$18.40	$18.40	$18.32	$18.38	$18.38	1,408
2022-10-18	$18.49	$18.67	$18.49	$18.67	$18.67	2,613
2022-10-17	$18.50	$18.90	$18.50	$18.78	$18.78	26,230
2022-10-14	$18.30	$18.30	$18.11	$18.11	$18.11	1,186
2022-10-13	$18.00	$18.80	$18.00	$18.78	$18.78	135,496
2022-10-12	$18.17	$18.17	$18.17	$18.17	$18.17	1,060
2022-10-11	$18.33	$18.54	$18.24	$18.27	$18.27	2,686
2022-10-10	$18.75	$18.75	$18.00	$18.00	$18.00	3,618
2022-10-07	$19.12	$19.12	$19.08	$19.08	$19.08	470
2022-10-06	$19.90	$19.90	$19.14	$19.14	$19.14	3,848
2022-10-05	$20.01	$20.14	$19.90	$20.14	$20.14	3,938
2022-10-04	$20.31	$20.61	$20.31	$20.61	$20.61	3,503
2022-10-03	$19.75	$19.75	$19.75	$19.75	$19.75	505
2022-09-30	$19.53	$19.53	$19.33	$19.33	$19.33	2,461
2022-09-29	$19.52	$19.52	$19.29	$19.29	$19.29	1,979
2022-09-28	$19.60	$20.05	$19.59	$20.05	$20.05	7,950
2022-09-27	$20.02	$20.04	$19.33	$19.34	$19.34	30,192
2022-09-26	$20.56	$20.56	$19.79	$19.93	$19.93	16,444
2022-09-23	$21.10	$21.10	$20.58	$20.58	$20.58	7,016
2022-09-22	$21.35	$21.35	$21.23	$21.25	$21.25	887
2022-09-21	$21.55	$21.56	$21.55	$21.56	$21.56	1,252
2022-09-20	$21.30	$21.34	$21.23	$21.29	$21.29	5,041
2022-09-19	$21.17	$21.69	$21.17	$21.69	$21.69	2,029
2022-09-16	$21.62	$21.62	$21.38	$21.38	$21.38	7,141
2022-09-15	$22.13	$22.13	$21.85	$21.85	$21.85	3,223
2022-09-14	$22.25	$22.53	$22.25	$22.48	$22.28	7,771
2022-09-13	$22.39	$22.39	$22.22	$22.27	$22.07	2,455
2022-09-12	$22.65	$22.72	$22.63	$22.72	$22.51	4,272
2022-09-09	$22.17	$22.56	$21.45	$22.43	$22.43	6,519
2022-09-08	$21.79	$22.01	$21.79	$21.98	$21.98	1,523
2022-09-07	$21.63	$21.94	$21.63	$21.94	$21.94	2,397
2022-09-06	$21.67	$21.74	$21.67	$21.74	$21.74	738
2022-09-02	$21.91	$22.14	$21.81	$21.84	$21.84	1,755
2022-09-01	$21.43	$21.75	$21.43	$21.74	$21.74	5,463
2022-08-31	$21.72	$21.95	$21.56	$21.59	$21.59	6,285
2022-08-30	$22.05	$22.05	$22.05	$22.05	$22.05	1,125
2022-08-29	$22.74	$22.74	$22.72	$22.72	$22.72	1,196
2022-08-26	$22.96	$22.96	$22.75	$22.77	$22.77	2,983
2022-08-25	$23.01	$23.43	$23.01	$23.43	$23.43	3,187
2022-08-24	$22.97	$23.01	$22.95	$23.01	$23.01	1,763
2022-08-23	$22.58	$23.02	$22.43	$23.02	$23.02	10,092
2022-08-22	$22.51	$22.57	$22.43	$22.45	$22.45	2,815
2022-08-19	$22.66	$22.74	$22.64	$22.64	$22.64	1,576
2022-08-18	$22.71	$22.87	$22.66	$22.74	$22.74	5,473
2022-08-17	$22.59	$22.63	$22.53	$22.59	$22.59	6,946
2022-08-16	$22.49	$22.73	$22.49	$22.73	$22.73	10,163
2022-08-15	$21.55	$22.44	$21.55	$22.37	$22.37	2,644
2022-08-12	$22.50	$22.74	$22.50	$22.74	$22.74	497
2022-08-11	$22.49	$22.51	$22.47	$22.47	$22.47	2,940
2022-08-10	$22.46	$22.69	$22.46	$22.69	$22.69	1,864
2022-08-09	$22.46	$22.46	$22.29	$22.29	$22.29	2,149
2022-08-08	$22.05	$22.08	$21.96	$22.01	$22.01	2,968
2022-08-05	$21.84	$21.84	$21.65	$21.79	$21.79	2,975
2022-08-04	$21.84	$22.10	$21.84	$22.10	$22.10	1,570
2022-08-03	$21.80	$22.01	$21.80	$21.95	$21.95	31,520
2022-08-02	$22.03	$22.51	$22.03	$22.17	$22.17	7,195
2022-08-01	$22.50	$22.78	$21.73	$22.77	$22.77	3,465
2022-07-29	$21.58	$21.87	$21.58	$21.86	$21.86	641
2022-07-28	$21.25	$21.38	$21.25	$21.29	$21.29	5,647
2022-07-27	$21.52	$21.72	$21.52	$21.68	$21.68	2,012
2022-07-26	$21.43	$21.49	$21.36	$21.36	$21.36	2,936
2022-07-25	$21.30	$21.53	$21.30	$21.45	$21.45	1,860
2022-07-22	$21.36	$21.40	$21.25	$21.25	$21.25	3,115
2022-07-21	$21.32	$21.49	$21.18	$21.26	$21.26	3,828
2022-07-20	$21.54	$21.55	$21.35	$21.43	$21.43	4,398
2022-07-19	$21.74	$21.85	$21.70	$21.70	$21.70	2,073
2022-07-18	$21.53	$21.60	$21.50	$21.50	$21.50	3,723
2022-07-15	$21.05	$21.18	$20.98	$21.13	$21.13	1,276
2022-07-14	$20.74	$21.01	$20.74	$20.94	$20.94	2,870
2022-07-13	$20.97	$21.26	$20.97	$21.26	$21.26	2,439
2022-07-12	$21.00	$21.28	$20.99	$21.03	$21.03	11,187
2022-07-11	$20.87	$21.12	$20.87	$21.10	$21.10	8,816
2022-07-08	$21.29	$21.29	$21.09	$21.09	$21.09	304
2022-07-07	$21.00	$21.08	$21.00	$21.05	$21.05	3,074
2022-07-06	$20.76	$21.07	$20.74	$20.74	$20.74	5,750
2022-07-05	$20.33	$20.33	$20.00	$20.15	$20.15	5,370
2022-07-01	$20.00	$22.27	$19.95	$19.95	$19.95	2,276
2022-06-30	$20.81	$21.15	$20.81	$21.11	$21.11	4,665
2022-06-29	$21.14	$21.26	$21.01	$21.04	$21.04	5,343
2022-06-28	$21.15	$21.15	$20.91	$20.91	$20.91	4,902
2022-06-27	$21.00	$21.00	$20.80	$20.80	$20.80	619
2022-06-24	$20.29	$20.81	$20.29	$20.81	$20.81	1,734
2022-06-23	$20.43	$20.43	$20.00	$20.07	$20.07	3,570
2022-06-22	$20.00	$20.43	$19.75	$20.30	$20.30	2,633
2022-06-21	$20.14	$20.52	$20.14	$20.27	$20.27	4,575
2022-06-17	$20.30	$20.30	$18.92	$19.46	$19.46	26,400
2022-06-16	$20.83	$20.83	$20.22	$20.33	$20.33	7,994
2022-06-15	$21.36	$21.49	$20.89	$21.46	$21.46	6,891
2022-06-14	$21.46	$21.97	$21.40	$21.44	$21.24	2,260
2022-06-13	$22.46	$22.46	$22.07	$22.30	$22.09	1,796
2022-06-10	$23.02	$23.06	$22.96	$23.06	$22.84	2,944
2022-06-09	$23.81	$23.82	$23.64	$23.64	$23.42	2,788
2022-06-08	$23.69	$24.00	$23.68	$23.80	$23.57	1,459
2022-06-07	$23.61	$23.93	$23.61	$23.93	$23.71	3,830
2022-06-06	$23.79	$23.79	$23.67	$23.67	$23.44	854
2022-06-03	$23.91	$23.91	$23.75	$23.75	$23.52	10,729
2022-06-02	$23.90	$24.08	$23.90	$24.06	$23.84	1,928
2022-06-01	$24.20	$24.20	$23.83	$23.97	$23.74	7,025
2022-05-31	$23.96	$24.24	$23.93	$24.24	$24.01	91,900
2022-05-27	$23.65	$24.04	$23.65	$23.96	$23.73	5,699
2022-05-26	$23.78	$23.78	$23.61	$23.66	$23.44	3,745
2022-05-25	$23.22	$23.22	$22.98	$22.98	$22.76	510
2022-05-24	$22.74	$23.12	$22.74	$23.06	$22.84	7,332
2022-05-23	$23.00	$23.00	$22.56	$22.56	$22.34	1,124
2022-05-20	$23.00	$23.00	$22.94	$22.98	$22.76	1,798
2022-05-19	$23.05	$23.37	$23.05	$23.16	$22.94	1,132
2022-05-18	$22.91	$22.94	$22.91	$22.92	$22.70	4,508
2022-05-17	$22.71	$23.00	$22.71	$22.89	$22.67	4,145
2022-05-16	$22.49	$22.76	$22.49	$22.66	$22.45	1,942
2022-05-13	$22.31	$22.31	$22.13	$22.16	$21.95	2,032
2022-05-12	$21.46	$21.59	$21.33	$21.58	$21.38	9,734
2022-05-11	$21.90	$21.91	$21.90	$21.91	$21.70	345
2022-05-10	$21.88	$21.91	$21.48	$21.61	$21.41	2,107
2022-05-09	$21.86	$21.95	$21.58	$21.88	$21.67	4,111
2022-05-06	$22.34	$22.57	$22.34	$22.57	$22.35	1,205
2022-05-05	$22.70	$22.74	$22.26	$22.35	$22.14	3,411
2022-05-04	$22.33	$22.92	$22.33	$22.92	$22.70	1,427
2022-05-03	$22.67	$22.67	$22.33	$22.33	$22.12	3,401
2022-05-02	$22.55	$22.55	$22.17	$22.39	$22.18	6,886
2022-04-29	$23.53	$23.53	$22.81	$22.96	$22.74	9,203
2022-04-28	$23.60	$23.67	$23.32	$23.37	$23.15	24,781
2022-04-27	$22.87	$23.03	$22.84	$22.98	$22.76	6,641
2022-04-26	$23.22	$23.22	$22.78	$22.93	$22.71	7,168
2022-04-25	$22.76	$22.94	$22.69	$22.93	$22.71	7,168
2022-04-22	$23.72	$23.72	$23.35	$23.48	$23.26	9,921
2022-04-21	$24.29	$24.29	$23.86	$23.88	$23.65	2,414
2022-04-20	$24.83	$24.83	$24.39	$24.65	$24.42	7,126
2022-04-19	$24.49	$24.65	$24.49	$24.65	$24.42	7,126
2022-04-18	$24.34	$24.34	$24.34	$24.34	$24.11	518
2022-04-14	$24.21	$24.28	$24.20	$24.20	$23.97	3,878
2022-04-13	$24.08	$24.28	$23.95	$24.28	$24.05	4,291
2022-04-12	$24.13	$24.30	$24.11	$24.11	$23.88	3,355
2022-04-11	$23.71	$24.07	$23.71	$23.98	$23.75	2,593
2022-04-08	$23.57	$23.87	$23.57	$23.87	$23.64	6,261
2022-04-07	$23.50	$23.50	$23.47	$23.50	$23.28	4,056
2022-04-06	$22.91	$23.12	$22.91	$22.93	$22.71	2,374
2022-04-05	$23.00	$23.43	$23.00	$23.05	$22.83	7,911
2022-04-04	$22.72	$22.83	$22.67	$22.83	$22.61	3,578
2022-04-01	$22.41	$22.49	$22.41	$22.46	$22.25	4,851
2022-03-31	$21.45	$22.60	$21.45	$22.44	$22.23	2,559
2022-03-30	$22.42	$22.60	$22.41	$22.59	$22.37	2,332
2022-03-29	$22.50	$22.62	$22.43	$22.53	$22.32	5,277
2022-03-28	$22.12	$22.23	$22.12	$22.18	$21.97	1,019
2022-03-25	$22.10	$22.32	$22.03	$22.32	$22.11	7,144
2022-03-24	$22.09	$22.11	$21.93	$21.93	$21.72	2,580
2022-03-23	$22.26	$22.26	$21.93	$21.99	$21.78	2,021
2022-03-22	$22.20	$22.52	$22.20	$22.52	$22.31	5,555
2022-03-21	$22.36	$22.36	$22.11	$22.15	$21.94	3,148
2022-03-18	$22.18	$22.20	$22.05	$22.05	$21.84	1,923
2022-03-17	$22.27	$22.35	$22.20	$22.29	$22.08	4,391
2022-03-16	$22.00	$22.01	$21.90	$22.00	$21.79	1,074
2022-03-15	$21.63	$21.63	$21.57	$21.63	$21.43	1,075
2022-03-14	$22.63	$22.63	$22.25	$22.32	$21.90	1,522
2022-03-11	$22.79	$22.79	$22.62	$22.69	$22.26	4,572
2022-03-10	$22.17	$22.43	$22.17	$22.40	$21.98	2,966
2022-03-09	$22.28	$22.28	$22.24	$22.24	$21.82	1,737
2022-03-08	$22.24	$22.43	$22.24	$22.34	$21.91	3,187
2022-03-07	$22.23	$22.84	$22.23	$22.58	$22.15	9,189
2022-03-04	$22.27	$22.27	$22.23	$22.24	$21.82	4,253
2022-03-03	$22.50	$22.76	$22.50	$22.59	$22.16	2,873
2022-03-02	$22.37	$22.57	$22.37	$22.57	$22.14	1,173
2022-03-01	$22.17	$22.36	$22.03	$22.31	$21.89	9,110
2022-02-28	$20.57	$22.04	$20.57	$21.95	$21.54	20,377
2022-02-25	$20.47	$21.99	$20.47	$21.99	$21.58	2,244
2022-02-24	$21.02	$21.39	$21.02	$21.39	$20.99	4,762
2022-02-23	$21.37	$21.37	$21.17	$21.31	$20.91	5,418
2022-02-22	$21.61	$21.80	$21.29	$21.39	$20.99	25,671
2022-02-18	$21.83	$21.83	$21.63	$21.63	$21.22	8,456
2022-02-17	$21.88	$21.93	$21.84	$21.86	$21.45	4,249
2022-02-16	$21.98	$21.98	$21.86	$21.86	$21.45	4,670
2022-02-15	$21.92	$21.96	$21.92	$21.96	$21.55	12,786
2022-02-14	$21.84	$21.85	$21.60	$21.76	$21.35	2,270
2022-02-11	$22.10	$22.10	$21.81	$21.96	$21.55	33,883
2022-02-10	$21.87	$22.20	$21.87	$22.06	$21.64	3,012
2022-02-09	$21.75	$22.03	$21.75	$22.03	$21.61	7,370
2022-02-08	$21.52	$21.66	$21.50	$21.66	$21.25	23,270
2022-02-07	$21.05	$21.51	$21.05	$21.45	$21.05	5,160
2022-02-04	$20.68	$20.79	$20.64	$20.78	$20.39	4,231
2022-02-03	$20.81	$20.84	$20.72	$20.79	$20.40	1,678
2022-02-02	$21.00	$21.11	$21.00	$21.02	$20.62	2,511
2022-02-01	$21.10	$21.10	$21.06	$21.06	$20.66	495
2022-01-31	$20.32	$20.65	$20.32	$20.56	$20.17	3,545
2022-01-28	$20.43	$20.46	$20.16	$20.34	$19.96	5,051
2022-01-27	$20.50	$20.50	$20.37	$20.44	$20.05	1,085
2022-01-26	$20.61	$20.69	$20.29	$20.29	$19.91	1,816
2022-01-25	$20.19	$20.41	$20.15	$20.27	$19.89	3,832
2022-01-24	$19.85	$20.33	$19.70	$20.30	$19.92	2,486
2022-01-21	$20.79	$20.93	$20.39	$20.47	$20.08	20,386
2022-01-20	$21.47	$21.48	$21.35	$21.35	$20.95	1,929
2022-01-19	$21.47	$21.55	$21.47	$21.55	$21.14	9,428
2022-01-18	$20.42	$21.57	$20.42	$21.40	$21.00	9,338
2022-01-14	$21.45	$21.45	$21.45	$21.45	$21.05	455
2022-01-13	$21.90	$22.06	$21.87	$21.87	$21.46	2,709
2022-01-12	$22.00	$22.01	$21.87	$21.99	$21.58	1,608
2022-01-11	$20.64	$21.83	$20.64	$21.70	$21.29	11,971
2022-01-10	$20.73	$21.02	$20.71	$21.01	$20.61	6,803
2022-01-07	$20.80	$20.87	$20.70	$20.84	$20.45	12,526
2022-01-06	$20.77	$20.87	$20.67	$20.80	$20.41	3,477
2022-01-05	$21.11	$21.11	$20.96	$20.98	$20.58	7,549
2022-01-04	$21.64	$21.64	$21.07	$21.17	$20.77	1,733
2022-01-03	$21.70	$21.70	$21.70	$21.70	$21.29	896
2021-12-31	$21.50	$21.64	$21.45	$21.64	$21.23	13,037
2021-12-30	$21.28	$21.40	$21.28	$21.34	$20.94	3,035
2021-12-29	$21.36	$21.39	$21.29	$21.30	$20.90	5,923
2021-12-28	$21.50	$21.50	$19.58	$20.15	$19.77	2,386
2021-12-27	$21.35	$21.50	$19.58	$19.58	$19.21	1,322
2021-12-23	$21.02	$21.32	$21.02	$21.29	$20.89	3,037
2021-12-22	$20.88	$21.03	$20.87	$21.00	$20.60	2,723
2021-12-21	$20.84	$20.92	$20.81	$20.89	$20.50	2,453
2021-12-20	$20.90	$20.90	$20.32	$20.67	$20.22	13,813
2021-12-17	$20.81	$21.00	$20.80	$20.89	$20.43	5,263
2021-12-16	$20.19	$20.81	$20.19	$20.81	$20.36	57,878
2021-12-15	$20.00	$20.19	$19.85	$20.19	$19.75	11,355
2021-12-14	$19.77	$19.94	$19.77	$19.83	$19.40	16,105
2021-12-13	$19.47	$19.74	$19.45	$19.70	$19.27	10,795
2021-12-10	$19.46	$19.61	$19.46	$19.61	$19.18	2,059
2021-12-09	$19.60	$19.63	$19.45	$19.45	$19.03	10,590
2021-12-08	$19.78	$19.79	$19.75	$19.77	$19.34	2,378
2021-12-07	$20.73	$20.73	$19.58	$19.76	$19.33	4,746
2021-12-06	$19.22	$19.51	$19.22	$19.45	$19.03	4,637
2021-12-03	$18.97	$18.99	$18.97	$18.99	$18.57	925
2021-12-02	$19.12	$19.12	$19.00	$19.00	$18.58	2,157
2021-12-01	$19.34	$19.37	$18.92	$18.94	$18.53	2,829
2021-11-30	$19.00	$19.15	$18.93	$19.02	$18.60	4,705
2021-11-29	$19.61	$19.66	$19.36	$19.52	$19.09	2,265
2021-11-26	$19.36	$19.37	$19.29	$19.29	$18.87	408
2021-11-24	$20.00	$20.15	$19.95	$20.15	$19.71	14,534
2021-11-23	$19.50	$20.17	$19.50	$20.17	$19.66	2,004
2021-11-22	$19.54	$19.56	$19.44	$19.44	$18.95	15,771
2021-11-19	$19.63	$19.63	$19.53	$19.56	$19.07	1,231
2021-11-18	$19.84	$19.85	$19.61	$19.85	$19.35	3,732
2021-11-17	$19.83	$19.83	$19.68	$19.68	$19.18	2,873
2021-11-16	$19.93	$19.93	$19.85	$19.88	$19.38	2,418
2021-11-15	$19.96	$19.98	$19.96	$19.97	$19.47	1,137
2021-11-12	$19.93	$20.05	$19.93	$19.99	$19.49	851
2021-11-11	$20.06	$20.06	$19.91	$19.93	$19.43	6,904
2021-11-10	$20.28	$20.28	$20.25	$20.25	$19.74	613
2021-11-09	$20.37	$20.37	$20.23	$20.23	$19.72	2,485
2021-11-08	$20.57	$20.57	$20.36	$20.49	$19.98	12,366
2021-11-05	$20.54	$20.72	$20.50	$20.56	$20.05	3,989
2021-11-04	$20.50	$20.50	$20.30	$20.30	$19.79	693
2021-11-03	$19.28	$20.43	$19.28	$20.41	$19.90	3,114
2021-11-02	$20.56	$20.57	$20.50	$20.50	$19.99	3,101
2021-11-01	$20.74	$20.80	$20.65	$20.80	$20.28	1,520
2021-10-29	$20.78	$20.78	$20.70	$20.70	$20.18	1,981
2021-10-28	$21.10	$21.19	$20.90	$21.19	$20.66	1,847
2021-10-27	$21.16	$21.16	$20.92	$20.95	$20.43	2,508
2021-10-26	$21.13	$21.34	$21.13	$21.24	$20.71	3,906
2021-10-25	$21.60	$21.60	$21.38	$21.38	$20.84	1,553
2021-10-22	$21.60	$21.66	$21.60	$21.61	$21.07	2,684
2021-10-21	$21.20	$21.47	$21.20	$21.47	$20.87	1,025
2021-10-20	$21.20	$21.31	$21.20	$21.24	$20.64	3,863
2021-10-19	$21.09	$21.12	$21.00	$21.05	$20.46	7,873
2021-10-18	$19.96	$21.14	$19.96	$21.09	$20.50	9,808
2021-10-15	$20.98	$20.98	$20.98	$20.98	$20.39	132
2021-10-14	$21.00	$21.04	$20.94	$21.04	$20.45	1,538
2021-10-13	$20.38	$20.88	$20.38	$20.85	$20.26	6,153
2021-10-12	$20.05	$20.32	$20.05	$20.28	$19.71	6,058
2021-10-11	$18.85	$21.00	$18.85	$21.00	$20.41	1,450
2021-10-08	$19.06	$20.10	$19.06	$20.05	$19.49	6,992
2021-10-07	$19.91	$20.03	$19.91	$20.00	$19.44	904
2021-10-06	$19.86	$19.86	$19.70	$19.82	$19.26	54,902
2021-10-05	$20.09	$20.20	$20.04	$20.06	$19.49	20,248
2021-10-04	$19.86	$20.10	$19.85	$19.97	$19.41	4,088
2021-10-01	$19.93	$19.93	$19.71	$19.71	$19.16	4,052
2021-09-30	$19.64	$19.90	$19.60	$19.73	$19.18	8,991
2021-09-29	$19.81	$19.81	$19.60	$19.60	$19.05	7,772
2021-09-28	$19.83	$19.83	$19.82	$19.82	$19.26	623
2021-09-27	$19.04	$20.16	$19.04	$20.04	$19.48	22,598
2021-09-24	$19.85	$19.91	$19.78	$19.91	$19.35	4,812
2021-09-23	$20.19	$20.19	$20.11	$20.13	$19.50	3,273
2021-09-22	$19.91	$20.05	$19.91	$19.97	$19.35	4,768
2021-09-21	$19.91	$20.05	$19.65	$19.81	$19.19	4,706
2021-09-20	$20.00	$20.09	$19.61	$19.65	$19.04	15,999
2021-09-17	$20.32	$20.36	$20.25	$20.28	$19.65	5,034
2021-09-16	$20.49	$20.49	$20.49	$20.49	$19.85	222
2021-09-15	$20.26	$20.63	$20.25	$20.58	$19.94	7,961
2021-09-14	$20.79	$20.79	$20.40	$20.40	$19.76	4,815
2021-09-13	$20.55	$20.69	$20.55	$20.64	$19.99	4,686
2021-09-10	$20.79	$20.79	$20.55	$20.55	$19.91	2,877
2021-09-09	$20.14	$20.60	$20.14	$20.60	$19.96	2,783
2021-09-08	$20.18	$20.30	$20.13	$20.23	$19.60	6,353
2021-09-07	$20.09	$20.09	$20.00	$20.07	$19.45	15,212
2021-09-03	$20.20	$20.47	$20.16	$20.41	$19.77	6,138
2021-09-02	$20.12	$20.20	$20.12	$20.16	$19.53	7,144
2021-09-01	$20.06	$20.08	$20.03	$20.06	$19.43	14,195
2021-08-31	$19.20	$20.22	$19.20	$19.93	$19.31	15,646
2021-08-30	$20.24	$20.30	$20.15	$20.27	$19.64	2,360
2021-08-27	$20.22	$20.29	$20.17	$20.17	$19.54	4,809
2021-08-26	$20.02	$20.08	$19.95	$19.95	$19.33	1,934
2021-08-25	$19.97	$20.22	$19.94	$20.22	$19.59	8,624
2021-08-24	$20.06	$20.09	$19.94	$19.95	$19.32	2,462
2021-08-23	$20.13	$20.14	$19.96	$19.96	$19.27	1,921
2021-08-20	$19.70	$19.95	$19.70	$19.85	$19.17	3,434
2021-08-19	$19.63	$19.63	$19.27	$19.41	$18.74	11,618
2021-08-18	$20.20	$20.20	$19.97	$19.97	$19.28	9,320
2021-08-17	$20.34	$20.34	$20.18	$20.24	$19.54	3,562
2021-08-16	$20.54	$20.55	$20.51	$20.55	$19.84	5,297
2021-08-13	$20.76	$20.76	$20.68	$20.69	$19.98	793
2021-08-12	$20.70	$20.85	$20.70	$20.76	$20.04	5,103
2021-08-11	$20.88	$20.88	$20.63	$20.73	$20.02	2,588
2021-08-10	$20.85	$20.87	$20.77	$20.82	$20.10	6,941
2021-08-09	$22.00	$22.00	$20.81	$20.81	$20.09	8,397
2021-08-06	$21.18	$21.18	$21.14	$21.15	$20.42	676
2021-08-05	$21.10	$21.54	$21.10	$21.29	$20.56	7,008
2021-08-04	$20.92	$21.02	$20.92	$20.96	$20.24	4,404
2021-08-03	$20.97	$21.17	$20.96	$21.10	$20.37	10,285
2021-08-02	$21.20	$21.20	$21.20	$21.20	$20.47	307
2021-07-30	$21.08	$21.08	$21.00	$21.00	$20.28	372
2021-07-29	$21.04	$21.16	$21.04	$21.16	$20.43	2,838
2021-07-28	$20.88	$20.88	$20.83	$20.83	$20.11	1,333
2021-07-27	$19.95	$21.01	$19.95	$20.88	$20.16	2,687
2021-07-26	$21.00	$21.09	$21.00	$21.03	$20.31	1,984
2021-07-23	$20.83	$21.01	$20.83	$21.01	$20.29	3,479
2021-07-22	$20.90	$21.09	$20.79	$21.09	$20.30	4,063
2021-07-21	$20.75	$20.91	$20.75	$20.89	$20.11	1,646
2021-07-20	$20.35	$20.51	$20.35	$20.50	$19.73	2,406
2021-07-19	$20.39	$20.39	$20.06	$20.28	$19.52	9,015
2021-07-16	$20.96	$21.00	$20.84	$20.84	$20.06	4,169
2021-07-15	$20.89	$20.90	$20.87	$20.87	$20.09	582
2021-07-14	$21.21	$21.33	$21.04	$21.04	$20.25	9,072
2021-07-13	$21.12	$21.12	$20.91	$20.97	$20.18	5,196
2021-07-12	$21.11	$21.20	$21.10	$21.20	$20.40	31,378
2021-07-09	$21.16	$21.28	$21.15	$21.26	$20.46	6,738
2021-07-08	$20.60	$21.06	$20.60	$21.05	$20.26	2,913
2021-07-07	$21.15	$21.15	$20.93	$20.96	$20.17	1,512
2021-07-06	$21.50	$21.50	$21.03	$21.03	$20.24	5,124
2021-07-02	$21.06	$21.27	$21.06	$21.27	$20.47	1,732
2021-07-01	$20.80	$20.92	$19.76	$20.92	$20.14	3,492
2021-06-30	$20.83	$20.98	$20.75	$20.95	$20.16	47,957
2021-06-29	$21.07	$21.07	$20.93	$20.93	$20.15	2,059
2021-06-28	$21.25	$21.25	$21.00	$21.07	$20.28	958
2021-06-25	$21.34	$21.34	$21.23	$21.28	$20.48	5,480
2021-06-24	$21.37	$21.38	$21.16	$21.27	$20.47	4,851
2021-06-23	$21.20	$21.43	$21.06	$21.42	$20.55	11,141
2021-06-22	$20.83	$21.15	$20.83	$21.15	$20.29	4,204
2021-06-21	$20.81	$21.13	$20.81	$21.13	$20.27	10,575
2021-06-18	$20.55	$20.70	$20.54	$20.67	$19.83	157,839
2021-06-17	$20.57	$20.83	$20.57	$20.67	$19.83	110,430
2021-06-16	$20.82	$20.84	$20.66	$20.75	$19.91	4,684
2021-06-15	$20.67	$20.92	$20.67	$20.86	$20.01	5,393
2021-06-14	$20.91	$21.06	$20.82	$20.82	$19.98	11,495
2021-06-11	$20.72	$20.82	$20.72	$20.82	$19.98	1,867
2021-06-10	$20.63	$20.78	$20.63	$20.78	$19.94	1,076
2021-06-09	$20.48	$20.55	$20.41	$20.53	$19.70	4,321
2021-06-08	$20.26	$20.46	$20.12	$20.46	$19.63	1,134
2021-06-07	$20.31	$20.38	$20.31	$20.38	$19.55	2,565
2021-06-04	$20.40	$20.40	$20.29	$20.35	$19.52	1,092
2021-06-03	$20.12	$20.57	$20.12	$20.36	$19.53	10,697
2021-06-02	$19.94	$20.22	$19.91	$20.22	$19.40	8,596
2021-06-01	$19.86	$20.02	$19.86	$19.95	$19.14	4,201
2021-05-28	$19.85	$19.85	$19.80	$19.85	$19.04	1,193
2021-05-27	$19.66	$19.83	$19.66	$19.83	$19.03	7,612
2021-05-26	$19.45	$19.71	$19.45	$19.71	$18.91	3,633
2021-05-25	$19.90	$19.92	$19.59	$19.69	$18.89	6,476
2021-05-24	$20.02	$20.02	$20.02	$20.02	$19.21	61
2021-05-21	$20.00	$20.02	$19.87	$20.02	$19.21	1,792
2021-05-20	$20.12	$20.12	$19.88	$20.06	$19.18	2,305
2021-05-19	$19.80	$20.10	$19.73	$19.97	$19.09	6,438
2021-05-18	$19.60	$20.04	$19.60	$20.04	$19.16	6,434
2021-05-17	$19.63	$19.63	$19.50	$19.57	$18.71	3,214
2021-05-14	$19.64	$19.73	$19.61	$19.61	$18.75	14,103
2021-05-13	$19.56	$19.65	$19.34	$19.45	$18.60	10,579
2021-05-12	$19.90	$19.90	$19.46	$19.51	$18.65	9,160
2021-05-11	$19.76	$19.91	$19.70	$19.91	$19.04	4,848
2021-05-10	$19.92	$20.06	$19.73	$20.06	$19.18	4,099
2021-05-07	$19.36	$19.83	$19.36	$19.77	$18.90	8,679
2021-05-06	$19.39	$19.39	$19.14	$19.36	$18.51	11,273
2021-05-05	$18.97	$19.15	$18.80	$19.06	$18.22	3,638
2021-05-04	$18.72	$18.80	$18.71	$18.78	$17.96	6,092
2021-05-03	$18.75	$18.85	$18.72	$18.80	$17.98	7,747
2021-04-30	$18.48	$18.87	$18.48	$18.70	$17.88	51,659
2021-04-29	$18.32	$18.35	$18.22	$18.24	$17.44	3,483
2021-04-28	$18.15	$18.15	$17.90	$18.03	$17.24	42,494
2021-04-27	$17.91	$18.26	$17.91	$18.14	$17.34	12,348
2021-04-26	$17.52	$17.93	$17.51	$17.91	$17.12	4,588
2021-04-23	$17.22	$17.41	$17.22	$17.39	$16.63	3,709
2021-04-22	$17.00	$17.25	$17.00	$17.18	$16.37	5,161
2021-04-21	$17.24	$17.31	$17.18	$17.30	$16.48	5,056
2021-04-20	$16.17	$17.18	$16.17	$17.10	$16.29	6,137
2021-04-19	$17.17	$17.30	$16.99	$16.99	$16.18	3,031
2021-04-16	$17.15	$17.15	$17.12	$17.14	$16.33	4,843
2021-04-15	$16.89	$17.11	$16.89	$17.11	$16.30	3,827
2021-04-14	$16.91	$16.94	$16.89	$16.89	$16.09	2,059
2021-04-13	$16.63	$16.76	$16.63	$16.72	$15.93	28,258
2021-04-12	$17.17	$17.21	$16.92	$16.92	$16.12	4,552
2021-04-09	$17.15	$17.21	$17.15	$17.21	$16.39	1,747
2021-04-08	$16.86	$16.98	$16.86	$16.98	$16.17	1,539
2021-04-07	$16.95	$17.16	$16.86	$16.86	$16.06	7,532
2021-04-06	$16.90	$16.90	$16.81	$16.88	$16.08	2,503
2021-04-05	$16.20	$16.96	$16.20	$16.82	$16.02	3,087
2021-04-01	$16.79	$16.90	$16.70	$16.90	$16.10	9,850
2021-03-31	$16.57	$16.64	$16.57	$16.64	$15.85	3,388
2021-03-30	$16.51	$16.51	$16.46	$16.46	$15.67	4,007
2021-03-29	$16.57	$16.61	$16.55	$16.60	$15.81	3,762
2021-03-26	$16.35	$16.62	$16.34	$16.50	$15.72	1,769
2021-03-25	$16.32	$16.32	$16.22	$16.32	$15.55	9,720
2021-03-24	$16.44	$16.58	$16.37	$16.37	$15.59	61,368
2021-03-23	$16.82	$16.89	$16.45	$16.45	$15.61	8,103
2021-03-22	$16.86	$17.08	$16.86	$17.08	$16.20	1,323
2021-03-19	$16.76	$17.10	$16.76	$16.93	$16.06	2,959
2021-03-18	$17.13	$17.13	$16.63	$16.65	$15.80	11,144
2021-03-17	$17.50	$17.50	$17.01	$17.24	$16.35	1,412
2021-03-16	$17.09	$17.41	$16.96	$17.25	$16.36	8,776
2021-03-15	$16.92	$17.21	$16.80	$17.07	$16.19	9,712
2021-03-12	$17.46	$17.46	$16.52	$16.96	$16.09	3,692
2021-03-11	$16.29	$16.56	$16.29	$16.56	$15.71	5,145
2021-03-10	$16.00	$16.22	$16.00	$16.18	$15.35	14,105
2021-03-09	$15.87	$16.00	$15.84	$15.84	$15.03	6,258
2021-03-08	$15.77	$15.84	$15.77	$15.84	$15.03	2,035
2021-03-05	$15.48	$15.71	$15.43	$15.71	$14.90	3,507
2021-03-04	$15.00	$15.58	$15.00	$15.45	$14.66	11,011
2021-03-03	$15.29	$15.33	$15.27	$15.27	$14.48	827
2021-03-02	$15.41	$15.41	$15.19	$15.30	$14.51	2,539
2021-03-01	$15.47	$15.48	$15.38	$15.38	$14.59	4,992
2021-02-26	$15.56	$15.60	$15.21	$15.21	$14.43	34,891
2021-02-25	$16.18	$16.18	$15.50	$16.07	$15.24	4,086
2021-02-24	$15.83	$16.13	$15.83	$16.07	$15.24	4,086
2021-02-23	$15.62	$16.00	$15.62	$15.82	$14.95	5,618
2021-02-22	$15.52	$15.73	$15.40	$15.71	$14.84	4,269
2021-02-19	$15.80	$15.80	$15.61	$15.61	$14.75	2,757
2021-02-18	$15.63	$15.81	$15.62	$15.65	$14.79	6,559
2021-02-17	$15.71	$15.71	$15.62	$15.65	$14.79	6,559
2021-02-16	$15.73	$15.94	$15.67	$15.80	$14.93	6,471
2021-02-12	$14.65	$15.70	$14.65	$15.69	$14.82	3,811
2021-02-11	$15.62	$15.70	$15.54	$15.54	$14.68	2,974
2021-02-10	$15.46	$15.52	$15.45	$15.50	$14.64	6,301
2021-02-09	$15.36	$15.52	$15.36	$15.50	$14.64	6,301
2021-02-08	$15.81	$15.81	$15.46	$15.46	$14.60	5,661
2021-02-05	$15.39	$15.49	$15.38	$15.47	$14.61	7,417
2021-02-04	$15.52	$15.56	$15.28	$15.28	$14.44	17,548
2021-02-03	$14.50	$15.55	$14.50	$15.50	$14.65	6,969
2021-02-02	$15.14	$15.24	$15.11	$15.20	$14.36	4,462
2021-02-01	$14.97	$15.03	$14.89	$14.97	$14.14	7,964
2021-01-29	$15.01	$15.01	$14.74	$14.79	$13.97	6,251
2021-01-28	$14.91	$14.94	$14.90	$14.94	$14.11	3,195
2021-01-27	$14.94	$14.98	$14.82	$14.83	$14.01	7,771
2021-01-26	$15.43	$15.43	$15.10	$15.18	$14.34	8,455
2021-01-25	$16.25	$16.25	$15.33	$15.45	$14.59	5,415
2021-01-22	$15.50	$15.51	$15.44	$15.50	$14.64	4,812
2021-01-21	$15.86	$15.86	$15.74	$15.79	$14.85	4,140
2021-01-20	$16.00	$16.01	$15.86	$15.95	$15.01	2,052
2021-01-19	$15.79	$16.02	$15.73	$15.94	$15.00	4,537
2021-01-15	$15.29	$15.75	$15.29	$15.75	$14.82	4,143
2021-01-14	$15.44	$15.56	$15.44	$15.52	$14.60	2,919
2021-01-13	$15.12	$15.42	$15.12	$15.33	$14.42	3,664
2021-01-12	$15.12	$15.16	$15.10	$15.16	$14.26	7,962
2021-01-11	$14.70	$14.82	$14.70	$14.79	$13.91	6,909
2021-01-08	$14.97	$14.97	$14.94	$14.96	$14.07	1,148
2021-01-07	$14.11	$14.99	$14.11	$14.97	$14.08	2,675
2021-01-06	$15.03	$15.23	$14.89	$14.92	$14.04	11,059
2021-01-05	$14.80	$15.12	$14.71	$15.08	$14.19	4,024
2021-01-04	$14.79	$14.79	$14.51	$14.70	$13.83	5,272
2020-12-31	$14.84	$14.84	$14.65	$14.72	$13.85	5,045
2020-12-30	$14.71	$14.76	$14.66	$14.73	$13.86	18,959
2020-12-29	$14.50	$14.81	$14.50	$14.59	$13.73	36,240
2020-12-28	$15.15	$15.84	$14.49	$14.49	$13.63	8,579
2020-12-24	$14.70	$14.74	$14.60	$14.60	$13.74	4,811
2020-12-23	$13.86	$14.89	$13.86	$14.72	$13.79	10,162
2020-12-22	$14.49	$14.54	$14.48	$14.54	$13.62	2,552
2020-12-21	$14.28	$14.51	$14.24	$14.51	$13.59	6,229
2020-12-18	$14.69	$14.69	$14.56	$14.59	$13.66	3,533
2020-12-17	$14.69	$14.73	$14.69	$14.70	$13.77	1,650
2020-12-16	$14.87	$14.87	$14.60	$14.71	$13.78	11,478
2020-12-15	$14.80	$14.95	$14.78	$14.82	$13.88	4,679
2020-12-14	$15.18	$15.26	$14.64	$14.68	$13.75	14,546
2020-12-11	$15.24	$15.24	$14.93	$15.03	$14.08	5,051
2020-12-10	$14.95	$15.30	$14.95	$15.21	$14.25	10,480
2020-12-09	$14.70	$14.70	$14.55	$14.55	$13.62	4,386
2020-12-08	$14.64	$14.76	$14.58	$14.58	$13.66	6,940
2020-12-07	$14.73	$14.73	$14.58	$14.59	$13.67	18,096
2020-12-04	$14.86	$14.88	$14.82	$14.87	$13.93	5,036
2020-12-03	$14.39	$14.85	$14.37	$14.72	$13.79	13,466
2020-12-02	$14.28	$14.43	$14.17	$14.41	$13.49	30,344
2020-12-01	$14.44	$14.44	$14.27	$14.30	$13.39	5,149
2020-11-30	$14.54	$14.54	$14.11	$14.32	$13.41	7,783
2020-11-27	$14.86	$14.86	$14.53	$14.65	$13.72	1,556
2020-11-25	$14.49	$14.54	$14.49	$14.53	$13.61	1,257
2020-11-24	$14.17	$14.52	$14.17	$14.45	$13.53	16,285
2020-11-23	$13.85	$14.17	$13.85	$14.01	$13.07	4,908
2020-11-20	$13.67	$13.69	$13.67	$13.69	$12.77	938
2020-11-19	$13.91	$13.93	$13.75	$13.76	$12.84	6,977
2020-11-18	$13.96	$14.02	$13.95	$13.95	$13.01	2,509
2020-11-17	$13.68	$13.95	$13.68	$13.95	$13.01	4,264
2020-11-16	$13.71	$13.75	$13.64	$13.75	$12.82	5,194
2020-11-13	$13.64	$13.68	$13.54	$13.64	$12.72	12,533
2020-11-12	$13.97	$14.25	$13.38	$13.52	$12.61	17,277
2020-11-11	$13.90	$14.02	$13.82	$14.02	$13.08	25,570
2020-11-10	$13.72	$13.82	$13.58	$13.70	$12.78	2,433
2020-11-09	$13.75	$13.77	$13.35	$13.42	$12.51	11,298
2020-11-06	$13.41	$13.49	$13.26	$13.33	$12.43	2,437
2020-11-05	$13.28	$13.67	$13.28	$13.65	$12.73	2,445
2020-11-04	$13.46	$13.46	$13.13	$13.25	$12.36	5,473
2020-11-03	$13.01	$13.30	$13.01	$13.30	$12.40	5,602
2020-11-02	$12.68	$12.96	$12.68	$12.88	$12.01	17,907
2020-10-30	$12.73	$12.73	$12.51	$12.67	$11.82	5,793
2020-10-29	$12.51	$12.87	$12.51	$12.87	$12.00	4,510
2020-10-28	$12.50	$12.60	$12.45	$12.49	$11.65	2,514
2020-10-27	$12.85	$12.90	$12.83	$12.86	$11.99	4,809
2020-10-26	$13.02	$13.05	$12.69	$12.69	$11.84	1,367
2020-10-23	$13.29	$13.29	$13.09	$13.09	$12.20	4,320
2020-10-22	$13.47	$13.47	$13.29	$13.32	$12.36	4,795
2020-10-21	$13.31	$13.50	$13.20	$13.45	$12.49	5,615
2020-10-20	$13.06	$13.35	$13.04	$13.33	$12.37	23,004
2020-10-19	$13.01	$13.35	$13.01	$13.06	$12.12	6,236
2020-10-16	$12.46	$12.50	$12.42	$12.47	$11.58	3,966
2020-10-15	$12.17	$12.38	$12.17	$12.38	$11.49	1,037
2020-10-14	$12.06	$12.51	$12.06	$12.33	$11.45	15,361
2020-10-13	$12.36	$12.54	$12.36	$12.40	$11.51	6,283
2020-10-12	$12.25	$12.25	$12.17	$12.20	$11.33	15,556
2020-10-09	$12.59	$12.59	$12.37	$12.37	$11.48	162,332
2020-10-08	$12.40	$12.59	$12.40	$12.59	$11.69	21,134
2020-10-07	$12.41	$12.44	$12.25	$12.30	$11.42	11,179
2020-10-06	$12.16	$12.40	$12.16	$12.35	$11.47	3,632
2020-10-05	$12.13	$12.19	$12.13	$12.15	$11.28	2,759
2020-10-02	$11.79	$12.00	$11.73	$11.97	$11.11	5,450
2020-10-01	$12.74	$12.74	$11.96	$11.96	$11.10	13,658
2020-09-30	$12.18	$12.18	$11.92	$12.07	$11.21	22,602
2020-09-29	$12.50	$12.50	$12.11	$12.11	$11.24	25,305
2020-09-28	$12.36	$12.58	$12.30	$12.50	$11.61	9,889
2020-09-25	$12.17	$12.32	$12.15	$12.24	$11.36	14,481
2020-09-24	$12.06	$12.30	$12.03	$12.15	$11.28	6,539
2020-09-23	$12.68	$12.68	$12.29	$12.30	$11.36	2,380
2020-09-22	$12.59	$12.60	$12.47	$12.60	$11.64	839
2020-09-21	$12.64	$12.64	$12.22	$12.36	$11.42	8,440
2020-09-18	$12.89	$12.89	$12.79	$12.82	$11.84	3,137
2020-09-17	$12.74	$12.79	$12.74	$12.79	$11.82	1,224
2020-09-16	$13.30	$13.30	$12.77	$12.96	$11.97	5,374
2020-09-15	$12.76	$12.80	$12.76	$12.80	$11.82	590
2020-09-14	$12.49	$12.57	$12.49	$12.53	$11.57	1,939
2020-09-11	$12.52	$12.64	$12.40	$12.40	$11.45	7,419
2020-09-10	$12.74	$12.74	$12.50	$12.50	$11.55	1,425
2020-09-09	$11.99	$12.98	$11.99	$12.86	$11.88	2,331
2020-09-08	$12.70	$12.70	$12.56	$12.59	$11.63	7,904
2020-09-04	$12.81	$12.82	$12.73	$12.73	$11.76	3,322
2020-09-03	$13.23	$13.32	$13.03	$13.03	$12.04	1,966
2020-09-02	$13.32	$13.36	$13.29	$13.36	$12.34	9,677
2020-09-01	$12.90	$13.24	$12.89	$13.05	$12.06	18,437
2020-08-31	$13.03	$13.04	$12.95	$12.95	$11.96	46,911
2020-08-28	$13.43	$13.43	$13.08	$13.10	$12.10	6,649
2020-08-27	$13.30	$13.44	$13.28	$13.44	$12.42	1,939
2020-08-26	$13.50	$13.50	$13.37	$13.37	$12.35	3,196
2020-08-25	$13.41	$13.44	$13.33	$13.44	$12.41	5,998
2020-08-24	$13.45	$13.50	$13.30	$13.43	$12.40	5,637
2020-08-21	$13.51	$13.51	$13.40	$13.47	$12.39	2,710
2020-08-20	$12.89	$13.56	$12.89	$13.52	$12.43	2,686
2020-08-19	$13.75	$13.80	$13.63	$13.63	$12.53	3,758
2020-08-18	$13.59	$13.70	$13.59	$13.69	$12.58	8,928
2020-08-17	$13.70	$13.70	$13.60	$13.60	$12.51	682
2020-08-14	$13.44	$13.55	$13.44	$13.55	$12.46	2,734
2020-08-13	$13.59	$13.63	$13.56	$13.56	$12.47	2,077
2020-08-12	$13.57	$13.57	$13.49	$13.51	$12.42	2,463
2020-08-11	$13.42	$13.49	$13.35	$13.35	$12.27	3,281
2020-08-10	$13.47	$13.50	$13.44	$13.44	$12.36	1,526
2020-08-07	$13.19	$13.23	$13.18	$13.22	$12.16	8,109
2020-08-06	$13.18	$13.32	$13.18	$13.29	$12.22	5,909
2020-08-05	$13.29	$13.32	$12.92	$13.15	$12.09	7,544
2020-08-04	$12.44	$13.20	$12.35	$13.20	$12.13	13,178
2020-08-03	$11.95	$12.77	$11.26	$12.41	$11.41	23,419
2020-07-31	$12.46	$12.50	$12.27	$12.50	$11.49	2,130
2020-07-30	$12.53	$12.53	$12.50	$12.50	$11.49	1,036
2020-07-29	$12.40	$12.52	$12.34	$12.50	$11.49	4,439
2020-07-28	$12.37	$12.67	$12.37	$12.62	$11.60	3,239
2020-07-27	$12.50	$12.50	$12.29	$12.47	$11.47	4,709
2020-07-24	$12.48	$12.53	$12.41	$12.41	$11.41	5,929
2020-07-23	$12.52	$12.71	$12.42	$12.69	$11.61	2,301
2020-07-22	$12.18	$12.40	$12.11	$12.40	$11.35	1,936
2020-07-21	$12.09	$12.36	$12.09	$12.30	$11.26	9,167
2020-07-20	$12.00	$12.22	$11.90	$11.97	$10.95	25,426
2020-07-17	$12.04	$12.04	$11.95	$11.98	$10.96	2,722
2020-07-16	$12.08	$12.09	$11.98	$12.04	$11.02	3,900
2020-07-15	$12.32	$12.32	$12.12	$12.16	$11.13	1,768
2020-07-14	$11.86	$12.03	$11.86	$12.03	$11.01	4,121
2020-07-13	$11.84	$11.91	$11.84	$11.85	$10.84	3,489
2020-07-10	$11.48	$11.78	$11.48	$11.70	$10.71	14,100
2020-07-09	$11.82	$11.82	$11.41	$11.46	$10.49	30,436
2020-07-08	$11.66	$11.66	$11.40	$11.40	$10.43	3,420
2020-07-07	$11.85	$11.85	$11.60	$11.60	$10.62	2,766
2020-07-06	$11.99	$12.06	$11.86	$11.86	$10.85	6,086
2020-07-02	$11.77	$11.77	$11.76	$11.77	$10.77	530
2020-07-01	$12.00	$12.00	$10.75	$11.69	$10.70	519
2020-06-30	$11.20	$11.54	$11.20	$11.52	$10.54	3,182
2020-06-29	$11.31	$11.31	$11.19	$11.20	$10.25	4,755
2020-06-26	$11.49	$11.49	$10.95	$10.99	$10.06	16,737
2020-06-25	$11.44	$11.44	$11.35	$11.43	$10.46	3,475
2020-06-24	$11.55	$11.55	$11.50	$11.51	$10.53	899
2020-06-23	$11.99	$12.04	$11.94	$12.04	$10.96	2,884
2020-06-22	$11.90	$11.96	$11.68	$11.93	$10.86	1,238
2020-06-19	$12.33	$12.33	$11.87	$11.87	$10.81	2,569
2020-06-18	$11.53	$11.98	$11.53	$11.97	$10.90	2,733
2020-06-17	$11.82	$12.31	$11.71	$11.76	$10.71	5,288
2020-06-16	$11.80	$11.80	$11.68	$11.68	$10.63	1,631
2020-06-15	$10.80	$11.49	$10.80	$11.43	$10.41	5,898
2020-06-12	$11.16	$11.20	$11.01	$11.11	$10.12	5,450
2020-06-11	$11.10	$11.16	$10.74	$10.80	$9.83	19,491
2020-06-10	$11.90	$12.03	$11.84	$11.84	$10.78	3,065
2020-06-09	$12.09	$12.22	$12.09	$12.17	$11.08	5,305
2020-06-08	$12.44	$12.61	$12.30	$12.61	$11.48	5,887
2020-06-05	$11.70	$12.21	$11.67	$12.09	$11.01	10,600
2020-06-04	$11.25	$11.25	$11.17	$11.17	$10.17	1,972
2020-06-03	$10.88	$11.35	$10.88	$11.29	$10.28	11,401
2020-06-02	$11.20	$11.20	$10.89	$10.96	$9.98	1,925
2020-06-01	$10.86	$11.10	$10.75	$11.00	$10.02	6,527
2020-05-29	$11.01	$11.01	$10.70	$10.70	$9.74	169,620
2020-05-28	$11.70	$11.70	$11.31	$11.31	$10.30	8,034
2020-05-27	$11.23	$11.43	$11.23	$11.43	$10.40	2,053
2020-05-26	$11.37	$11.39	$11.22	$11.34	$10.33	9,342
2020-05-22	$10.98	$11.03	$10.97	$10.99	$10.01	1,584
2020-05-21	$11.15	$11.15	$10.97	$11.10	$10.05	15,904
2020-05-20	$11.25	$11.25	$11.15	$11.25	$10.19	17,902
2020-05-19	$11.33	$11.36	$11.19	$11.21	$10.15	17,673
2020-05-18	$11.90	$11.92	$11.03	$11.89	$10.77	16,243
2020-05-15	$10.76	$11.05	$10.76	$10.90	$9.87	20,934
2020-05-14	$10.62	$11.03	$10.48	$11.03	$9.99	28,636
2020-05-13	$11.46	$11.46	$10.87	$10.87	$9.85	5,150
2020-05-12	$11.90	$12.02	$11.70	$11.70	$10.60	199,343
2020-05-11	$11.69	$11.79	$11.62	$11.79	$10.68	109,452
2020-05-08	$11.98	$11.98	$11.85	$11.92	$10.80	97,502
2020-05-07	$11.73	$11.80	$11.66	$11.66	$10.56	7,844
2020-05-06	$11.49	$11.49	$11.40	$11.42	$10.34	4,882
2020-05-05	$11.50	$11.70	$11.50	$11.50	$10.42	8,754
2020-05-04	$11.35	$11.40	$11.24	$11.40	$10.33	7,803
2020-05-01	$11.46	$11.62	$11.41	$11.57	$10.48	17,127
2020-04-30	$13.00	$13.00	$11.77	$12.01	$10.88	11,187
2020-04-29	$12.18	$12.64	$12.18	$12.64	$11.45	2,218
2020-04-28	$11.00	$11.67	$11.00	$11.67	$10.57	17,748
2020-04-27	$10.78	$10.87	$10.51	$10.87	$9.85	21,139
2020-04-24	$10.37	$10.38	$10.27	$10.38	$9.40	1,522
2020-04-23	$10.72	$10.72	$10.44	$10.47	$9.43	8,147
2020-04-22	$10.20	$10.54	$10.20	$10.51	$9.47	46,997
2020-04-21	$10.03	$10.25	$9.87	$9.94	$8.95	28,672
2020-04-20	$10.15	$10.55	$10.14	$10.39	$9.36	12,815
2020-04-17	$10.65	$10.66	$10.56	$10.64	$9.59	4,939
2020-04-16	$9.94	$10.38	$9.94	$10.38	$9.35	2,426
2020-04-15	$10.25	$10.25	$10.10	$10.21	$9.20	3,656
2020-04-14	$10.73	$10.73	$10.46	$10.47	$9.43	4,049
2020-04-13	$10.47	$10.69	$10.20	$10.33	$9.31	3,719
2020-04-09	$10.40	$10.80	$10.40	$10.72	$9.66	234,323
2020-04-08	$9.78	$10.28	$9.78	$10.26	$9.24	88,698
2020-04-07	$10.01	$10.10	$9.93	$10.06	$9.06	114,882
2020-04-06	$8.74	$9.24	$8.74	$9.24	$8.32	23,084
2020-04-03	$8.49	$8.49	$8.31	$8.39	$7.56	47,242
2020-04-02	$8.88	$8.88	$8.79	$8.81	$7.94	11,119
2020-04-01	$8.39	$8.57	$8.27	$8.28	$7.46	16,043
2020-03-31	$8.26	$9.53	$8.26	$9.02	$8.13	7,031
2020-03-30	$7.76	$8.39	$7.65	$8.39	$7.56	27,096
2020-03-27	$8.54	$8.59	$8.41	$8.59	$7.74	35,649
2020-03-26	$9.00	$9.09	$8.80	$8.80	$7.93	43,933
2020-03-25	$7.81	$9.13	$7.50	$8.97	$8.08	50,028
2020-03-24	$7.13	$7.51	$6.84	$7.51	$6.77	6,977
2020-03-23	$7.29	$7.78	$6.61	$6.61	$5.91	6,445
2020-03-20	$7.76	$8.84	$7.76	$8.23	$7.36	19,211
2020-03-19	$6.65	$7.54	$6.41	$7.51	$6.72	26,644
2020-03-18	$7.91	$8.14	$6.02	$6.55	$5.86	62,257
2020-03-17	$8.84	$8.85	$8.38	$8.41	$7.52	9,955
2020-03-16	$8.25	$9.57	$8.25	$8.60	$7.69	10,073
2020-03-13	$9.70	$9.88	$8.92	$9.88	$8.84	36,273
2020-03-12	$9.75	$10.22	$9.04	$9.17	$8.20	31,955
2020-03-11	$11.91	$11.91	$11.22	$11.30	$10.11	379,137
2020-03-10	$13.48	$13.48	$11.75	$12.12	$10.84	9,999
2020-03-09	$13.57	$14.04	$12.84	$12.84	$11.48	4,139
2020-03-06	$15.86	$16.02	$15.52	$15.58	$13.93	3,066
2020-03-05	$15.95	$16.02	$15.79	$15.79	$14.12	4,140
2020-03-04	$15.99	$16.25	$15.93	$16.14	$14.43	6,200
2020-03-03	$15.51	$15.63	$15.51	$15.53	$13.89	2,651
2020-03-02	$14.71	$15.37	$14.71	$15.37	$13.75	4,173
2020-02-28	$14.57	$15.01	$14.57	$14.97	$13.39	12,782
2020-02-27	$14.52	$15.83	$14.52	$15.03	$13.44	25,576
2020-02-26	$16.24	$16.24	$15.69	$15.70	$14.04	4,726
2020-02-25	$16.50	$16.50	$16.14	$16.16	$14.45	12,784
2020-02-24	$16.25	$16.65	$16.25	$16.65	$14.89	11,054
2020-02-21	$17.05	$17.17	$16.97	$16.98	$15.13	6,291
2020-02-20	$16.99	$17.36	$16.93	$16.93	$15.09	3,289
2020-02-19	$16.85	$17.00	$16.84	$17.00	$15.15	5,771
2020-02-18	$16.44	$17.03	$16.44	$16.92	$15.08	5,076
2020-02-14	$16.79	$16.83	$16.79	$16.83	$15.00	6,061
2020-02-13	$16.37	$16.51	$16.37	$16.46	$14.67	4,526
2020-02-12	$16.35	$16.35	$16.26	$16.30	$14.52	5,253
2020-02-11	$16.02	$16.49	$16.01	$16.15	$14.39	23,326
2020-02-10	$16.09	$16.16	$15.98	$16.01	$14.27	10,831
2020-02-07	$15.77	$15.77	$15.77	$15.77	$14.05	50
2020-02-06	$15.77	$15.77	$15.77	$15.77	$14.05	281
2020-02-05	$15.66	$15.83	$15.60	$15.77	$14.05	1,426
2020-02-04	$15.77	$15.82	$15.76	$15.76	$14.04	602
2020-02-03	$15.75	$16.07	$15.75	$15.90	$14.17	6,457
2020-01-31	$16.36	$16.36	$16.06	$16.09	$14.34	6,520
2020-01-30	$16.00	$16.51	$16.00	$16.51	$14.71	10,081
2020-01-29	$15.89	$16.11	$15.89	$16.11	$14.36	21,895
2020-01-28	$15.85	$15.85	$15.54	$15.85	$14.12	6,511
2020-01-27	$15.43	$15.55	$15.43	$15.55	$13.86	3,500
2020-01-24	$15.62	$15.62	$15.47	$15.49	$13.80	16,957
2020-01-23	$15.08	$15.46	$15.08	$15.43	$13.70	9,181
2020-01-22	$15.30	$15.30	$15.15	$15.17	$13.46	6,200
2020-01-21	$15.60	$15.60	$15.21	$15.28	$13.56	4,296
2020-01-17	$15.34	$15.34	$15.17	$15.24	$13.53	2,834
2020-01-16	$15.16	$15.25	$15.16	$15.24	$13.53	1,535
2020-01-15	$15.03	$15.03	$14.93	$14.93	$13.25	3,803
2020-01-14	$14.85	$14.99	$14.85	$14.93	$13.25	51,762
2020-01-13	$14.90	$14.94	$14.84	$14.84	$13.17	4,812
2020-01-10	$15.05	$15.15	$14.99	$15.03	$13.34	13,456
2020-01-09	$15.08	$15.16	$15.08	$15.16	$13.46	2,562
2020-01-08	$15.20	$15.20	$15.15	$15.20	$13.49	2,929
2020-01-07	$15.12	$15.18	$15.12	$15.18	$13.47	3,240
2020-01-06	$15.05	$15.29	$15.05	$15.29	$13.57	42,926
2020-01-03	$15.08	$15.08	$15.03	$15.03	$13.34	627
2020-01-02	$15.25	$15.27	$15.08	$15.08	$13.39	3,153
2019-12-31	$15.17	$15.26	$15.17	$15.22	$13.51	16,199
2019-12-30	$15.13	$15.21	$15.13	$15.16	$13.46	4,058
2019-12-27	$15.05	$15.62	$15.05	$15.12	$13.42	7,431
2019-12-26	$15.00	$15.05	$15.00	$15.05	$13.36	2,350
2019-12-24	$15.21	$15.37	$15.15	$15.22	$13.51	118,763
2019-12-23	$15.00	$15.23	$15.00	$15.23	$13.46	6,067
2019-12-20	$15.04	$15.04	$14.89	$14.96	$13.23	5,297
2019-12-19	$15.24	$15.24	$14.96	$14.98	$13.24	4,637
2019-12-18	$15.17	$15.26	$15.15	$15.26	$13.49	172,741
2019-12-17	$14.58	$15.04	$14.58	$15.04	$13.30	9,597
2019-12-16	$14.21	$14.51	$14.21	$14.50	$12.82	86,697
2019-12-13	$14.29	$14.29	$14.10	$14.23	$12.58	3,467
2019-12-12	$14.52	$14.52	$14.44	$14.44	$12.77	930
2019-12-11	$14.80	$14.80	$14.80	$14.80	$13.08	120
2019-12-10	$15.13	$15.15	$14.90	$14.90	$13.17	4,843
2019-12-09	$14.90	$15.07	$14.90	$15.05	$13.31	3,850
2019-12-06	$15.09	$15.09	$14.99	$14.99	$13.25	19,699
2019-12-05	$15.14	$15.18	$15.14	$15.18	$13.42	680
2019-12-04	$14.79	$15.11	$14.79	$15.11	$13.36	47,036
2019-12-03	$14.61	$14.82	$14.61	$14.82	$13.10	3,650
2019-12-02	$14.70	$14.72	$14.67	$14.72	$13.01	5,575
2019-11-29	$14.87	$14.88	$14.83	$14.86	$13.14	10,682
2019-11-27	$15.27	$15.27	$15.02	$15.06	$13.31	12,951
2019-11-26	$15.04	$15.04	$14.96	$15.03	$13.29	7,804
2019-11-25	$15.03	$15.08	$15.03	$15.05	$13.31	5,787
2019-11-22	$15.04	$15.04	$15.03	$15.03	$13.29	656
2019-11-21	$15.06	$15.10	$15.05	$15.08	$13.28	5,007
2019-11-20	$15.05	$15.05	$14.98	$14.98	$13.19	23,097
2019-11-19	$15.08	$15.08	$14.94	$15.04	$13.24	6,295
2019-11-18	$15.16	$15.17	$15.13	$15.13	$13.32	4,867
2019-11-15	$15.27	$15.27	$15.13	$15.13	$13.32	2,302
2019-11-14	$15.34	$15.35	$15.26	$15.26	$13.44	3,310
2019-11-13	$15.35	$15.35	$15.26	$15.29	$13.46	12,239
2019-11-12	$15.25	$15.30	$15.25	$15.26	$13.44	4,406
2019-11-11	$15.12	$15.14	$15.10	$15.14	$13.33	1,680
2019-11-08	$15.07	$15.07	$15.00	$15.00	$13.21	26,442
2019-11-07	$15.10	$15.10	$15.02	$15.03	$13.23	6,257
2019-11-06	$14.95	$15.02	$14.95	$14.96	$13.17	6,986
2019-11-05	$14.80	$14.87	$14.76	$14.87	$13.09	2,408
2019-11-04	$14.50	$14.71	$14.50	$14.62	$12.87	3,204
2019-11-01	$14.45	$14.49	$14.45	$14.49	$12.76	2,150
2019-10-31	$14.47	$14.56	$14.44	$14.55	$12.81	34,659
2019-10-30	$13.95	$14.04	$13.65	$14.04	$12.36	2,657
2019-10-29	$14.12	$14.12	$13.92	$13.92	$12.26	1,467
2019-10-28	$14.40	$14.41	$14.04	$14.05	$12.37	3,922
2019-10-25	$14.50	$14.53	$14.50	$14.51	$12.78	2,488
2019-10-24	$14.77	$14.77	$14.61	$14.61	$12.86	2,298
2019-10-23	$15.17	$15.20	$14.80	$14.80	$12.98	2,638
2019-10-22	$15.18	$15.18	$15.03	$15.14	$13.28	3,997
2019-10-21	$15.13	$15.13	$14.81	$15.02	$13.17	6,387
2019-10-18	$14.88	$14.88	$14.88	$14.88	$13.05	2,819
2019-10-17	$14.84	$14.90	$14.84	$14.90	$13.07	2,085
2019-10-16	$14.56	$14.67	$14.55	$14.67	$12.86	5,378
2019-10-15	$14.87	$14.87	$14.60	$14.67	$12.86	13,601
2019-10-14	$14.56	$14.63	$14.56	$14.62	$12.82	2,873
2019-10-11	$14.47	$14.47	$14.44	$14.44	$12.66	2,100
2019-10-10	$14.15	$14.31	$14.15	$14.29	$12.53	1,851
2019-10-09	$14.29	$14.31	$14.26	$14.26	$12.50	3,045
2019-10-08	$14.29	$14.29	$14.15	$14.16	$12.42	5,175
2019-10-07	$14.21	$14.21	$14.21	$14.21	$12.46	11,696
2019-10-04	$14.28	$14.30	$14.10	$14.10	$12.36	6,950
2019-10-03	$14.22	$14.23	$14.11	$14.23	$12.48	8,745
2019-10-02	$14.32	$14.45	$14.20	$14.45	$12.67	2,862
2019-10-01	$14.47	$14.56	$14.35	$14.53	$12.74	3,192
2019-09-30	$14.97	$14.99	$14.78	$14.83	$13.00	12,782
2019-09-27	$14.54	$14.64	$14.53	$14.59	$12.79	2,570
2019-09-26	$14.66	$14.67	$14.66	$14.67	$12.86	450
2019-09-25	$14.81	$14.81	$14.81	$14.81	$12.99	10
2019-09-24	$14.83	$14.89	$14.81	$14.81	$12.99	1,699
2019-09-23	$14.99	$14.99	$14.98	$14.98	$13.08	2,240
2019-09-20	$14.94	$14.94	$14.92	$14.92	$13.03	1,208
2019-09-19	$14.85	$14.97	$14.85	$14.97	$13.07	2,863
2019-09-18	$14.98	$14.98	$14.74	$14.74	$12.87	5,229
2019-09-17	$14.85	$15.03	$14.82	$14.98	$13.08	1,881
2019-09-16	$14.70	$14.91	$14.68	$14.91	$13.02	9,788
2019-09-13	$14.23	$14.32	$14.23	$14.32	$12.51	1,060
2019-09-12	$13.94	$14.36	$13.94	$14.32	$12.51	2,700
2019-09-11	$14.36	$14.36	$14.27	$14.27	$12.46	1,875
2019-09-10	$14.35	$14.36	$14.23	$14.23	$12.43	942
2019-09-09	$14.21	$14.37	$14.21	$14.27	$12.46	2,416
2019-09-06	$14.01	$14.01	$13.85	$13.85	$12.10	6,503
2019-09-05	$14.00	$14.00	$14.00	$14.00	$12.23	1,983
2019-09-04	$13.77	$13.96	$13.77	$13.96	$12.19	2,850
2019-09-03	$13.45	$13.71	$13.34	$13.71	$11.97	3,187
2019-08-30	$13.59	$13.60	$13.59	$13.60	$11.88	2,100
2019-08-29	$13.69	$13.75	$13.68	$13.69	$11.96	7,188
2019-08-28	$13.56	$13.70	$13.48	$13.68	$11.95	1,864
2019-08-27	$13.72	$13.72	$13.50	$13.50	$11.79	3,909
2019-08-26	$13.80	$13.84	$13.80	$13.84	$12.09	940
2019-08-23	$13.78	$13.87	$13.78	$13.87	$12.11	1,460
2019-08-22	$14.02	$14.02	$13.98	$13.99	$12.17	3,542
2019-08-21	$14.07	$14.08	$14.07	$14.08	$12.24	1,408
2019-08-20	$14.16	$14.22	$13.99	$13.99	$12.17	755
2019-08-19	$14.32	$14.32	$14.32	$14.32	$12.45	771
2019-08-16	$14.46	$14.46	$14.32	$14.32	$12.46	2,124
2019-08-15	$14.71	$14.71	$14.15	$14.17	$12.32	9,363
2019-08-14	$14.69	$14.69	$14.49	$14.49	$12.60	3,450
2019-08-13	$14.75	$14.97	$14.75	$14.97	$13.02	6,267
2019-08-12	$15.06	$15.06	$14.70	$14.87	$12.93	8,881
2019-08-09	$15.21	$15.21	$15.02	$15.02	$13.06	1,577
2019-08-08	$14.62	$15.26	$14.62	$15.18	$13.20	5,686
2019-08-07	$14.62	$14.87	$14.59	$14.87	$12.93	24,140
2019-08-06	$14.93	$14.93	$14.48	$14.48	$12.59	4,069
2019-08-05	$14.03	$16.19	$14.03	$14.79	$12.86	3,486
2019-08-02	$15.04	$15.35	$14.71	$15.11	$13.14	10,102
2019-08-01	$15.39	$15.50	$15.23	$15.24	$13.25	9,625
2019-07-31	$15.32	$15.70	$15.32	$15.44	$13.43	9,640
2019-07-30	$15.18	$15.18	$15.02	$15.02	$13.06	17,785
2019-07-29	$15.50	$15.50	$15.32	$15.32	$13.32	853
2019-07-26	$15.48	$15.78	$15.46	$15.57	$13.54	22,036
2019-07-25	$15.79	$15.79	$15.50	$15.52	$13.50	5,947
2019-07-24	$15.49	$15.78	$15.48	$15.77	$13.71	13,887
2019-07-23	$15.84	$15.84	$15.57	$15.60	$13.51	2,859
2019-07-22	$15.35	$15.91	$15.35	$15.81	$13.70	10,334
2019-07-19	$15.04	$15.07	$15.00	$15.00	$12.99	2,004
2019-07-18	$15.00	$15.01	$15.00	$15.01	$13.00	2,079
2019-07-17	$15.13	$15.13	$15.05	$15.05	$13.04	19,768
2019-07-16	$15.19	$15.19	$15.19	$15.19	$13.16	322
2019-07-15	$15.26	$15.28	$15.19	$15.26	$13.22	47,187
2019-07-12	$15.26	$15.26	$15.26	$15.26	$13.22	152
2019-07-11	$15.36	$15.36	$15.26	$15.26	$13.22	5,560
2019-07-10	$15.29	$15.41	$15.26	$15.41	$13.35	2,250
2019-07-09	$15.26	$15.26	$15.26	$15.26	$13.22	336
2019-07-08	$15.35	$15.38	$15.21	$15.21	$13.18	3,100
2019-07-05	$15.23	$15.23	$15.20	$15.23	$13.19	9,528
2019-07-03	$15.18	$15.25	$15.18	$15.25	$13.21	1,208
2019-07-02	$15.10	$15.10	$15.06	$15.10	$13.08	1,797
2019-07-01	$15.25	$15.25	$15.25	$15.25	$13.21	620
2019-06-28	$15.16	$15.16	$15.08	$15.08	$13.06	2,112
2019-06-27	$14.76	$14.87	$14.76	$14.87	$12.88	2,653
2019-06-26	$14.99	$14.99	$14.81	$14.81	$12.83	4,910
2019-06-25	$14.66	$14.90	$14.66	$14.88	$12.89	9,305
2019-06-24	$14.95	$14.95	$14.87	$14.89	$12.90	11,312
2019-06-21	$15.00	$15.19	$14.96	$14.98	$12.92	48,830
2019-06-20	$15.00	$15.29	$15.00	$15.23	$13.14	2,277
2019-06-19	$14.80	$14.80	$14.78	$14.78	$12.75	700
2019-06-18	$14.36	$14.36	$14.36	$14.36	$12.39	437
2019-06-17	$14.30	$14.36	$14.27	$14.36	$12.39	6,571
2019-06-14	$14.21	$14.33	$14.21	$14.33	$12.36	817
2019-06-13	$14.28	$14.50	$14.28	$14.46	$12.47	700
2019-06-12	$14.58	$14.58	$14.57	$14.57	$12.57	1,746
2019-06-11	$14.63	$14.63	$14.53	$14.54	$12.54	1,986
2019-06-10	$14.75	$14.75	$14.67	$14.70	$12.68	32,823
2019-06-07	$14.68	$14.74	$14.68	$14.73	$12.71	12,914
2019-06-06	$14.48	$14.62	$14.48	$14.60	$12.60	11,124
2019-06-05	$14.51	$14.58	$14.49	$14.53	$12.53	2,500
2019-06-04	$14.60	$14.60	$14.53	$14.53	$12.53	28,180
2019-06-03	$14.60	$14.60	$14.54	$14.57	$12.57	3,644
2019-05-31	$14.40	$14.40	$14.10	$14.31	$12.35	3,290
2019-05-30	$14.48	$14.48	$14.48	$14.48	$12.49	608
2019-05-29	$14.49	$14.49	$14.49	$14.49	$12.50	100
2019-05-28	$14.40	$14.58	$14.40	$14.58	$12.58	9,520
2019-05-24	$14.25	$14.35	$14.25	$14.32	$12.35	2,624
2019-05-23	$14.14	$14.14	$14.10	$14.11	$12.12	4,226
2019-05-22	$14.45	$14.50	$14.42	$14.50	$12.46	11,043
2019-05-21	$14.39	$14.50	$14.38	$14.45	$12.41	4,950
2019-05-20	$13.57	$14.50	$13.57	$13.90	$11.94	4,183
2019-05-17	$14.27	$14.32	$14.27	$14.30	$12.29	10,459
2019-05-16	$14.23	$14.33	$14.15	$14.16	$12.17	2,908
2019-05-15	$14.03	$14.23	$14.03	$14.23	$12.23	508
2019-05-14	$13.90	$14.17	$13.90	$14.14	$12.15	5,070
2019-05-13	$13.83	$13.87	$13.77	$13.85	$11.90	4,987
2019-05-10	$13.88	$13.95	$13.87	$13.94	$11.98	20,800
2019-05-09	$13.87	$13.87	$13.87	$13.87	$11.92	100
2019-05-08	$13.87	$13.95	$13.87	$13.95	$11.99	1,053
2019-05-07	$13.74	$14.09	$13.74	$13.81	$11.86	2,027
2019-05-06	$13.60	$13.97	$13.60	$13.97	$12.00	9,300
2019-05-03	$13.73	$13.90	$13.44	$13.87	$11.92	46,344
2019-05-02	$13.58	$13.95	$13.57	$13.64	$11.72	32,749
2019-05-01	$13.21	$13.31	$13.21	$13.31	$11.44	1,631
2019-04-30	$13.10	$13.37	$13.10	$13.21	$11.35	6,418
2019-04-29	$13.23	$13.36	$13.22	$13.36	$11.48	10,389
2019-04-26	$13.38	$13.38	$12.95	$13.21	$11.35	6,904
2019-04-25	$13.19	$13.19	$13.18	$13.18	$11.32	4,727
2019-04-24	$13.28	$13.28	$13.16	$13.23	$11.37	9,390
2019-04-23	$13.66	$13.66	$13.28	$13.32	$11.39	23,356
2019-04-22	$13.42	$13.65	$13.42	$13.57	$11.61	1,571
2019-04-18	$13.30	$13.42	$13.30	$13.42	$11.48	2,200
2019-04-17	$13.61	$13.61	$13.49	$13.49	$11.54	5,462
2019-04-16	$13.64	$13.75	$13.64	$13.70	$11.72	8,724
2019-04-15	$13.67	$13.68	$13.59	$13.59	$11.62	7,586
2019-04-12	$13.75	$13.75	$13.69	$13.73	$11.74	1,025
2019-04-11	$13.68	$13.70	$13.65	$13.70	$11.72	4,238
2019-04-10	$13.55	$13.84	$13.50	$13.79	$11.79	26,089
2019-04-09	$13.50	$13.55	$13.49	$13.50	$11.55	8,698
2019-04-08	$13.44	$13.51	$13.34	$13.51	$11.55	4,839
2019-04-05	$13.15	$13.35	$13.15	$13.35	$11.42	2,160
2019-04-04	$13.45	$13.45	$13.25	$13.25	$11.33	3,384
2019-04-03	$12.96	$13.52	$12.96	$13.52	$11.56	232,477
2019-04-02	$13.23	$13.30	$13.16	$13.22	$11.31	81,657
2019-04-01	$13.25	$13.28	$13.12	$13.27	$11.35	23,375
2019-03-29	$13.20	$13.22	$13.20	$13.21	$11.30	62,928
2019-03-28	$13.24	$13.34	$13.24	$13.28	$11.36	12,577
2019-03-27	$13.20	$13.20	$13.20	$13.20	$11.29	1,001
2019-03-26	$12.99	$13.36	$12.99	$13.31	$11.38	1,339
2019-03-25	$13.30	$13.40	$13.17	$13.17	$11.26	2,175
2019-03-22	$13.17	$13.30	$13.17	$13.30	$11.38	2,423
2019-03-21	$13.35	$13.60	$13.35	$13.49	$11.49	51,461
2019-03-20	$13.40	$13.40	$13.26	$13.34	$11.36	22,702
2019-03-19	$13.40	$13.43	$13.34	$13.38	$11.39	63,404
2019-03-18	$13.36	$13.48	$13.34	$13.43	$11.43	25,166
2019-03-15	$13.52	$13.52	$13.37	$13.40	$11.41	60,006
2019-03-14	$13.17	$13.48	$13.17	$13.38	$11.39	8,453
2019-03-13	$13.35	$13.46	$13.31	$13.46	$11.46	30,680
2019-03-12	$13.34	$13.42	$13.34	$13.42	$11.43	86,810
2019-03-11	$13.17	$13.34	$13.17	$13.25	$11.28	124,047
2019-03-08	$12.95	$13.26	$12.91	$13.18	$11.22	8,242
2019-03-07	$13.15	$13.17	$13.09	$13.09	$11.15	3,415
2019-03-06	$13.40	$13.45	$13.37	$13.45	$11.45	15,161
2019-03-05	$13.49	$13.53	$13.28	$13.35	$11.37	2,209
2019-03-04	$13.31	$13.35	$13.29	$13.31	$11.33	43,201
2019-03-01	$13.50	$13.50	$13.18	$13.35	$11.37	38,289
2019-02-28	$12.99	$13.50	$12.91	$13.43	$11.43	75,893
2019-02-27	$12.40	$12.51	$12.40	$12.46	$10.61	37,499
2019-02-26	$12.30	$12.31	$12.23	$12.30	$10.47	4,565
2019-02-25	$11.99	$12.50	$11.99	$12.49	$10.63	39,065
2019-02-22	$11.92	$11.98	$11.92	$11.94	$10.17	3,084
2019-02-21	$12.14	$12.14	$11.97	$11.97	$10.14	6,463
2019-02-20	$12.13	$12.18	$12.04	$12.06	$10.22	26,930
2019-02-19	$11.87	$11.95	$11.63	$11.95	$10.12	13,702
2019-02-15	$11.45	$11.88	$11.45	$11.88	$10.06	91,626
2019-02-14	$11.18	$11.51	$11.17	$11.51	$9.75	26,639
2019-02-13	$11.10	$11.24	$11.10	$11.24	$9.52	2,626
2019-02-12	$11.27	$11.30	$11.08	$11.09	$9.39	31,498
2019-02-11	$11.14	$11.15	$10.97	$11.15	$9.45	2,157
2019-02-08	$11.17	$11.17	$11.17	$11.17	$9.46	615
2019-02-07	$11.27	$11.27	$11.10	$11.18	$9.47	2,050
2019-02-06	$10.86	$11.15	$10.86	$11.15	$9.45	33,856
2019-02-05	$11.00	$11.00	$10.76	$10.93	$9.26	15,165
2019-02-04	$10.50	$10.93	$10.44	$10.93	$9.26	5,179
2019-02-01	$10.30	$10.55	$10.27	$10.53	$8.92	48,676
2019-01-31	$10.20	$10.28	$10.15	$10.25	$8.68	24,663
2019-01-30	$10.30	$10.30	$10.19	$10.25	$8.68	6,199
2019-01-29	$10.21	$10.31	$10.21	$10.21	$8.65	6,529
2019-01-28	$10.09	$10.25	$10.05	$10.24	$8.67	15,275
2019-01-25	$10.33	$10.33	$10.27	$10.30	$8.73	2,402
2019-01-24	$10.16	$10.17	$10.09	$10.17	$8.62	1,865
2019-01-23	$10.58	$10.58	$10.43	$10.43	$8.78	3,414
2019-01-22	$10.64	$10.64	$10.45	$10.46	$8.81	9,503
2019-01-18	$10.65	$10.65	$10.54	$10.57	$8.90	57,034
2019-01-17	$10.16	$10.56	$10.16	$10.53	$8.87	5,467
2019-01-16	$10.55	$10.55	$10.34	$10.38	$8.74	1,426
2019-01-15	$10.37	$10.51	$10.37	$10.51	$8.85	5,732
2019-01-14	$10.55	$10.68	$10.37	$10.37	$8.73	6,996
2019-01-11	$10.55	$10.64	$10.55	$10.63	$8.95	6,901
2019-01-10	$10.56	$11.00	$10.50	$10.66	$8.98	5,180
2019-01-09	$10.50	$10.56	$10.42	$10.56	$8.89	750
2019-01-08	$10.65	$10.65	$10.18	$10.36	$8.72	37,876
2019-01-07	$10.66	$10.83	$10.58	$10.61	$8.94	29,771
2019-01-04	$10.57	$10.74	$10.52	$10.73	$9.04	4,603
2019-01-03	$10.25	$10.48	$10.25	$10.42	$8.78	2,069
2019-01-02	$10.14	$10.45	$10.10	$10.24	$8.62	13,596
2018-12-31	$9.70	$10.25	$9.63	$10.14	$8.54	40,965
2018-12-28	$9.07	$9.72	$9.06	$9.70	$8.17	98,521
2018-12-27	$8.84	$9.09	$8.76	$9.09	$7.66	70,924
2018-12-26	$9.39	$9.39	$8.31	$8.70	$7.33	12,186
2018-12-24	$9.15	$9.35	$8.73	$8.89	$7.49	15,215
2018-12-21	$9.76	$9.94	$9.28	$9.39	$7.86	37,707
2018-12-20	$10.31	$10.31	$9.76	$9.84	$8.23	32,744
2018-12-19	$10.37	$10.60	$10.31	$10.31	$8.62	14,986
2018-12-18	$10.50	$10.50	$10.21	$10.29	$8.61	17,367
2018-12-17	$10.67	$10.67	$10.40	$10.50	$8.78	21,608
2018-12-14	$11.20	$11.29	$10.84	$10.85	$9.08	51,068
2018-12-13	$10.39	$11.80	$10.30	$11.26	$9.42	82,735
2018-12-12	$9.93	$10.31	$9.93	$10.28	$8.60	22,238
2018-12-11	$10.27	$10.34	$9.79	$10.08	$8.43	68,142
2018-12-10	$10.50	$10.50	$10.21	$10.25	$8.58	49,914
2018-12-07	$10.35	$10.70	$10.20	$10.63	$8.89	19,315
2018-12-06	$10.46	$10.51	$10.15	$10.21	$8.54	35,366
2018-12-04	$11.14	$11.14	$10.70	$10.73	$8.98	8,668
2018-12-03	$11.02	$11.15	$11.02	$11.07	$9.26	28,169
2018-11-30	$10.46	$10.91	$10.45	$10.87	$9.09	112,138
2018-11-29	$10.59	$10.67	$10.36	$10.52	$8.80	41,354
2018-11-28	$11.07	$11.07	$10.45	$10.60	$8.87	36,941
2018-11-27	$10.97	$11.11	$10.81	$11.10	$9.29	14,209
2018-11-26	$11.90	$11.90	$11.02	$11.03	$9.23	22,225
2018-11-23	$11.89	$12.00	$11.86	$12.00	$10.04	3,750
2018-11-21	$11.75	$11.92	$11.75	$11.91	$9.85	2,409
2018-11-20	$11.91	$12.00	$11.71	$11.77	$9.73	15,462
2018-11-19	$11.94	$12.06	$11.94	$12.06	$9.97	25,510
2018-11-16	$11.90	$12.01	$11.89	$11.93	$9.87	4,055
2018-11-15	$11.80	$11.94	$11.80	$11.80	$9.76	10,337
2018-11-14	$11.79	$11.95	$11.79	$11.86	$9.81	5,268
2018-11-13	$11.87	$12.00	$11.84	$11.91	$9.85	3,134
2018-11-12	$11.88	$11.88	$11.71	$11.83	$9.78	18,905
2018-11-09	$11.60	$11.91	$11.60	$11.91	$9.85	3,522
2018-11-08	$12.30	$12.31	$11.90	$11.92	$9.86	8,470
2018-11-07	$12.22	$12.29	$12.19	$12.28	$10.16	14,602
2018-11-06	$11.53	$12.25	$11.53	$12.19	$10.08	39,536
2018-11-05	$11.33	$11.47	$11.11	$11.47	$9.49	24,342
2018-11-02	$12.00	$12.04	$11.40	$11.65	$9.64	36,727
2018-11-01	$12.50	$12.69	$12.00	$12.08	$9.99	33,171
2018-10-31	$12.75	$12.78	$12.15	$12.57	$10.40	91,663
2018-10-30	$13.34	$14.60	$12.53	$12.67	$10.48	75,473
2018-10-29	$15.72	$16.00	$15.09	$15.15	$12.53	90,728
2018-10-26	$15.91	$15.92	$15.62	$15.65	$12.94	11,494
2018-10-25	$16.49	$16.84	$16.00	$16.20	$13.40	23,676
2018-10-24	$16.37	$16.67	$16.29	$16.62	$13.75	13,697
2018-10-23	$16.46	$16.58	$16.17	$16.40	$13.45	39,220
2018-10-22	$16.24	$16.58	$16.23	$16.58	$13.60	33,794
2018-10-19	$16.16	$16.36	$16.16	$16.24	$13.32	1,586
2018-10-18	$15.76	$15.78	$15.65	$15.67	$12.85	5,747
2018-10-17	$16.05	$16.05	$15.76	$15.87	$13.02	24,573
2018-10-16	$16.26	$16.26	$16.02	$16.03	$13.15	3,674
2018-10-15	$16.16	$16.25	$16.04	$16.05	$13.16	9,381
2018-10-12	$16.43	$16.44	$16.16	$16.16	$13.25	12,591
2018-10-11	$16.46	$16.50	$16.03	$16.20	$13.29	48,744
2018-10-10	$16.24	$16.73	$16.21	$16.54	$13.57	18,504
2018-10-09	$15.99	$16.29	$15.96	$16.20	$13.29	37,330
2018-10-08	$16.00	$16.44	$16.00	$16.02	$13.14	23,509
2018-10-05	$16.22	$16.24	$15.97	$16.03	$13.15	10,010
2018-10-04	$16.24	$16.42	$16.20	$16.27	$13.35	15,175
2018-10-03	$16.58	$16.58	$16.20	$16.23	$13.31	10,219
2018-10-02	$16.65	$16.65	$16.40	$16.47	$13.51	9,725
2018-10-01	$16.25	$16.51	$16.04	$16.51	$13.54	12,118
2018-09-28	$15.74	$16.02	$15.65	$16.02	$13.14	18,482
2018-09-27	$15.92	$15.96	$15.65	$15.65	$12.84	42,024
2018-09-26	$15.77	$16.28	$15.75	$15.93	$13.07	82,198
2018-09-25	$16.85	$17.11	$15.96	$16.01	$13.13	33,758
2018-09-24	$16.32	$17.11	$16.32	$16.55	$13.57	16,332
2018-09-21	$16.32	$17.20	$16.00	$17.20	$13.99	90,650
2018-09-20	$16.84	$16.84	$16.31	$16.36	$13.31	36,493
2018-09-19	$17.24	$17.24	$16.68	$16.80	$13.66	18,298
2018-09-18	$17.31	$17.31	$17.17	$17.29	$14.06	30,987
2018-09-17	$17.30	$17.57	$17.14	$17.17	$13.96	27,601
2018-09-14	$17.75	$18.00	$17.48	$17.51	$14.24	55,268
2018-09-13	$19.03	$19.03	$18.00	$18.00	$14.64	75,735
2018-09-12	$19.16	$19.16	$18.79	$18.82	$15.31	7,339
2018-09-11	$18.65	$19.27	$18.65	$19.27	$15.67	8,884
2018-09-10	$18.14	$18.61	$18.14	$18.45	$15.01	6,589
2018-09-07	$17.92	$18.03	$17.80	$17.98	$14.62	6,664
2018-09-06	$18.09	$18.09	$17.90	$18.03	$14.66	17,915
2018-09-05	$18.14	$18.33	$17.87	$18.29	$14.88	12,358
2018-09-04	$18.43	$18.52	$18.10	$18.15	$14.76	27,594
2018-08-31	$18.88	$18.88	$18.50	$18.59	$15.12	46,314
2018-08-30	$19.11	$19.14	$18.92	$18.92	$15.39	13,978
2018-08-29	$19.33	$19.33	$19.11	$19.21	$15.62	38,515
2018-08-28	$19.29	$19.30	$19.22	$19.22	$15.63	5,168
2018-08-27	$19.48	$19.53	$19.36	$19.37	$15.75	4,626
2018-08-24	$19.31	$19.32	$19.12	$19.12	$15.55	3,031
2018-08-23	$19.39	$19.42	$19.30	$19.30	$15.58	6,129
2018-08-22	$19.44	$19.45	$19.38	$19.42	$15.68	4,026
2018-08-21	$19.49	$19.53	$19.37	$19.37	$15.64	7,913
2018-08-20	$19.31	$19.44	$19.29	$19.37	$15.64	13,019
2018-08-17	$19.04	$19.18	$19.04	$19.11	$15.43	5,729
2018-08-16	$19.03	$19.09	$18.88	$18.88	$15.24	4,710
2018-08-15	$19.10	$19.10	$18.85	$18.93	$15.28	14,893
2018-08-14	$19.22	$19.25	$19.00	$19.20	$15.50	7,500
2018-08-13	$19.21	$19.23	$19.00	$19.05	$15.38	8,900
2018-08-10	$19.41	$19.45	$19.19	$19.20	$15.50	23,728
2018-08-09	$19.45	$19.50	$19.44	$19.48	$15.73	19,270
2018-08-08	$19.61	$19.61	$19.28	$19.45	$15.70	10,156
2018-08-07	$20.25	$20.25	$19.59	$19.63	$15.85	17,263
2018-08-06	$20.12	$20.14	$20.00	$20.13	$16.25	3,345
2018-08-03	$19.81	$20.14	$19.81	$20.12	$16.24	4,929
2018-08-02	$19.67	$19.79	$19.61	$19.71	$15.91	9,264
2018-08-01	$20.43	$20.43	$19.55	$19.89	$16.06	19,063
2018-07-31	$20.23	$20.40	$20.18	$20.30	$16.39	35,469
2018-07-30	$20.30	$20.30	$20.16	$20.24	$16.34	3,550
2018-07-27	$20.30	$20.30	$20.05	$20.06	$16.20	5,693
2018-07-26	$20.43	$20.46	$20.30	$20.42	$16.49	8,030
2018-07-25	$20.52	$20.55	$20.16	$20.43	$16.50	40,930
2018-07-24	$20.62	$20.62	$20.55	$20.55	$16.59	4,350
2018-07-23	$20.87	$20.94	$20.81	$20.83	$16.71	5,287
2018-07-20	$21.35	$21.50	$20.92	$20.92	$16.78	4,427
2018-07-19	$21.19	$21.40	$21.19	$21.34	$17.11	15,208
2018-07-18	$21.15	$21.28	$21.09	$21.26	$17.05	14,455
2018-07-17	$21.24	$21.24	$21.14	$21.21	$17.01	7,273
2018-07-16	$21.36	$21.36	$21.23	$21.28	$17.07	25,270
2018-07-13	$21.32	$21.32	$21.22	$21.27	$17.06	28,708
2018-07-12	$21.42	$21.65	$21.28	$21.37	$17.14	14,664
2018-07-11	$21.40	$21.50	$21.08	$21.14	$16.95	19,151
2018-07-10	$21.25	$21.65	$21.25	$21.48	$17.23	34,832
2018-07-09	$21.20	$21.28	$21.10	$21.10	$16.92	116,008
2018-07-06	$21.01	$21.05	$20.95	$20.96	$16.81	22,017
2018-07-05	$20.98	$21.03	$20.80	$20.96	$16.81	34,042
2018-07-03	$20.91	$21.15	$20.91	$20.91	$16.77	3,142
2018-07-02	$21.66	$21.66	$20.73	$21.40	$17.16	4,962
2018-06-29	$20.14	$20.73	$20.05	$20.73	$16.62	22,285
2018-06-28	$19.89	$20.02	$19.78	$19.90	$15.96	15,768
2018-06-27	$19.90	$20.09	$19.75	$19.75	$15.84	7,828
2018-06-26	$19.89	$20.01	$19.75	$19.75	$15.84	4,544
2018-06-25	$19.85	$19.91	$19.73	$19.87	$15.94	2,400
2018-06-22	$19.81	$19.95	$19.81	$19.95	$16.00	21,489
2018-06-21	$19.90	$19.98	$19.67	$19.67	$15.67	5,820
2018-06-20	$19.86	$20.15	$19.80	$20.14	$16.04	8,466
2018-06-19	$19.83	$19.88	$19.83	$19.84	$15.80	6,386
2018-06-18	$19.70	$19.70	$19.70	$19.70	$15.69	629
2018-06-15	$19.90	$19.91	$19.79	$19.79	$15.76	15,481
2018-06-14	$19.99	$20.21	$19.99	$20.00	$15.93	5,194
2018-06-13	$20.03	$20.03	$19.68	$19.87	$15.83	15,260
2018-06-12	$19.19	$19.19	$19.17	$19.17	$15.27	788
2018-06-11	$19.27	$19.28	$19.16	$19.16	$15.26	3,323
2018-06-08	$19.36	$19.38	$19.29	$19.29	$15.36	2,433
2018-06-07	$19.34	$19.41	$19.33	$19.38	$15.44	1,570
2018-06-06	$19.39	$19.50	$19.32	$19.32	$15.39	5,655
2018-06-05	$19.25	$19.27	$19.25	$19.25	$15.33	3,284
2018-06-04	$19.47	$19.55	$19.35	$19.44	$15.48	9,064
2018-06-01	$19.65	$19.65	$19.44	$19.44	$15.48	2,265
2018-05-31	$19.55	$19.63	$19.50	$19.63	$15.64	45,660
2018-05-30	$19.17	$19.78	$19.17	$19.78	$15.76	1,745
2018-05-29	$19.12	$19.19	$19.00	$19.17	$15.27	1,505
2018-05-25	$19.41	$19.54	$19.12	$19.25	$15.33	24,152
2018-05-24	$19.60	$19.60	$19.54	$19.60	$15.61	2,297
2018-05-23	$19.87	$19.96	$19.87	$19.96	$15.78	710
2018-05-22	$20.36	$20.44	$20.15	$20.15	$15.93	17,089
2018-05-21	$20.37	$21.07	$20.10	$20.42	$16.15	2,782
2018-05-18	$19.83	$19.90	$19.83	$19.84	$15.69	5,992
2018-05-17	$20.17	$20.17	$19.94	$19.97	$15.79	18,358
2018-05-16	$19.84	$19.93	$19.84	$19.93	$15.76	2,955
2018-05-15	$19.83	$19.84	$19.62	$19.66	$15.55	16,289
2018-05-14	$20.14	$20.14	$19.96	$19.96	$15.78	2,595
2018-05-11	$19.74	$19.96	$19.74	$19.89	$15.73	8,755
2018-05-10	$19.64	$19.82	$19.64	$19.82	$15.67	1,310
2018-05-09	$19.95	$20.00	$19.76	$19.76	$15.63	7,720
2018-05-08	$19.32	$19.70	$19.28	$19.70	$15.58	5,246
2018-05-07	$19.41	$19.45	$19.35	$19.44	$15.37	13,376
2018-05-04	$19.73	$19.73	$19.00	$19.37	$15.32	7,925
2018-05-03	$19.40	$19.56	$19.40	$19.56	$15.47	346
2018-05-02	$19.47	$19.47	$19.44	$19.44	$15.37	3,700
2018-05-01	$19.21	$19.46	$19.02	$19.46	$15.39	8,575
2018-04-30	$19.00	$19.27	$19.00	$19.26	$15.23	941
2018-04-27	$18.97	$19.01	$18.97	$19.01	$15.03	357
2018-04-26	$19.34	$19.44	$19.07	$19.07	$15.08	2,367
2018-04-25	$19.20	$19.30	$19.19	$19.30	$15.26	1,965
2018-04-24	$19.86	$19.86	$19.40	$19.42	$15.36	6,184
2018-04-23	$19.91	$20.04	$19.90	$20.04	$15.73	2,112
2018-04-20	$19.90	$19.91	$19.75	$19.75	$15.50	4,950
2018-04-19	$20.20	$20.20	$20.07	$20.07	$15.76	265
2018-04-18	$20.05	$20.24	$20.05	$20.18	$15.84	1,793
2018-04-17	$19.95	$20.21	$19.94	$20.21	$15.87	4,989
2018-04-16	$19.80	$20.00	$19.74	$19.96	$15.67	5,310
2018-04-13	$19.55	$19.82	$19.55	$19.75	$15.50	2,261
2018-04-12	$19.60	$19.60	$19.42	$19.48	$15.29	5,205
2018-04-11	$19.36	$19.58	$19.34	$19.58	$15.37	3,268
2018-04-10	$19.24	$19.53	$19.24	$19.48	$15.29	9,248
2018-04-09	$19.08	$19.20	$18.89	$19.20	$15.07	4,441
2018-04-06	$19.17	$19.37	$18.85	$18.96	$14.88	8,824
2018-04-05	$18.90	$19.29	$18.90	$19.26	$15.12	10,338
2018-04-04	$18.24	$18.55	$18.10	$18.53	$14.55	5,476
2018-04-03	$18.37	$18.39	$18.20	$18.24	$14.32	12,520
2018-04-02	$18.50	$18.50	$18.12	$18.12	$14.22	5,046
2018-03-29	$18.44	$18.44	$18.44	$18.44	$14.48	25,513
2018-03-28	$18.47	$18.47	$18.22	$18.41	$14.45	11,204
2018-03-27	$18.80	$18.80	$18.50	$18.50	$14.52	2,135
2018-03-26	$18.60	$18.70	$18.50	$18.70	$14.68	4,270
2018-03-23	$18.84	$18.84	$18.50	$18.50	$14.52	3,950
2018-03-22	$19.00	$19.00	$18.85	$18.90	$14.73	3,328
2018-03-21	$18.55	$19.01	$18.55	$18.92	$14.74	3,201
2018-03-20	$18.80	$18.80	$18.59	$18.60	$14.49	63,678
2018-03-19	$18.93	$19.00	$18.62	$18.77	$14.62	7,247
2018-03-16	$18.71	$19.00	$18.71	$18.94	$14.76	8,024
2018-03-15	$18.95	$19.06	$18.56	$18.78	$14.63	7,828
2018-03-14	$18.60	$18.75	$18.57	$18.75	$14.61	199,760
2018-03-13	$18.70	$18.72	$18.53	$18.65	$14.53	2,130
2018-03-12	$18.27	$18.64	$18.27	$18.60	$14.49	10,395
2018-03-09	$18.20	$18.38	$18.20	$18.25	$14.22	13,390
2018-03-08	$17.55	$17.99	$17.55	$17.90	$13.95	4,142
2018-03-07	$17.96	$18.05	$17.70	$17.70	$13.79	18,874
2018-03-06	$18.15	$18.16	$17.99	$18.07	$14.08	38,666
2018-03-05	$18.30	$18.30	$18.06	$18.10	$14.10	18,702
2018-03-02	$18.94	$19.10	$18.25	$18.42	$14.35	38,047
2018-03-01	$19.92	$20.00	$18.99	$18.99	$14.80	24,417
2018-02-28	$20.71	$20.83	$20.49	$20.53	$16.00	60,020
2018-02-27	$20.85	$20.86	$20.85	$20.85	$16.24	1,170
2018-02-26	$20.98	$21.05	$20.98	$21.05	$16.40	3,000
2018-02-23	$20.64	$21.01	$20.64	$20.98	$16.35	4,748
2018-02-22	$20.93	$21.00	$20.76	$20.91	$16.18	12,388
2018-02-21	$20.96	$21.02	$20.96	$21.02	$16.27	5,047
2018-02-20	$20.71	$21.00	$20.71	$20.96	$16.22	7,393
2018-02-16	$20.82	$20.87	$20.73	$20.86	$16.14	7,250
2018-02-15	$20.68	$20.83	$20.68	$20.83	$16.12	3,622
2018-02-14	$20.31	$20.69	$20.30	$20.69	$16.01	3,223
2018-02-13	$20.75	$20.75	$20.49	$20.60	$15.94	9,610
2018-02-12	$20.79	$20.93	$20.79	$20.93	$16.20	1,675
2018-02-09	$20.70	$20.71	$20.22	$20.42	$15.80	6,868
2018-02-08	$21.14	$21.14	$20.89	$20.89	$16.16	6,435
2018-02-07	$21.27	$21.35	$21.14	$21.14	$16.36	16,121
2018-02-06	$21.16	$21.23	$21.06	$21.17	$16.38	5,329
2018-02-05	$21.66	$21.67	$21.11	$21.24	$16.44	5,703
2018-02-02	$22.25	$22.25	$21.67	$21.67	$16.77	13,018
2018-02-01	$22.45	$22.45	$22.30	$22.30	$17.26	825
2018-01-31	$22.40	$22.55	$22.31	$22.36	$17.30	4,487
2018-01-30	$22.29	$22.56	$22.29	$22.50	$17.41	7,695
2018-01-29	$22.60	$22.63	$22.40	$22.41	$17.34	12,711
2018-01-26	$23.05	$23.05	$22.82	$22.88	$17.70	14,275
2018-01-25	$23.47	$23.47	$23.09	$23.13	$17.90	4,423
2018-01-24	$23.51	$23.51	$23.33	$23.46	$18.15	16,394
2018-01-23	$23.46	$23.57	$23.37	$23.57	$18.13	5,300
2018-01-22	$23.37	$23.37	$23.25	$23.31	$17.93	4,580
2018-01-19	$23.40	$23.46	$23.25	$23.25	$17.88	2,431
2018-01-18	$23.31	$23.52	$23.30	$23.52	$18.09	2,168
2018-01-17	$23.35	$23.50	$23.28	$23.49	$18.06	15,761
2018-01-16	$23.50	$23.50	$23.40	$23.44	$18.03	6,561
2018-01-12	$23.31	$23.32	$23.04	$23.26	$17.89	3,984
2018-01-11	$23.01	$23.24	$23.01	$23.21	$17.85	3,217
2018-01-10	$23.06	$23.06	$22.81	$22.84	$17.56	1,406
2018-01-09	$23.24	$23.24	$23.10	$23.10	$17.76	2,350
2018-01-08	$23.47	$23.53	$23.39	$23.39	$17.99	1,568
2018-01-05	$23.60	$23.60	$23.52	$23.52	$18.09	8,578
2018-01-04	$23.20	$23.27	$23.15	$23.27	$17.89	28,326
2018-01-03	$23.10	$23.20	$22.95	$22.96	$17.66	2,388
2018-01-02	$22.88	$23.09	$22.88	$22.94	$17.64	5,242
2017-12-29	$22.62	$22.78	$22.62	$22.76	$17.50	6,523
2017-12-28	$22.61	$22.75	$22.60	$22.60	$17.38	20,500
2017-12-27	$22.44	$22.46	$22.42	$22.44	$17.26	7,015
2017-12-26	$20.92	$22.65	$20.92	$22.03	$16.94	22,334
2017-12-22	$22.48	$22.48	$22.11	$22.31	$17.16	9,121
2017-12-21	$22.32	$22.51	$22.32	$22.51	$17.20	4,995
2017-12-20	$22.41	$22.51	$22.40	$22.40	$17.12	3,689
2017-12-19	$22.44	$22.44	$22.36	$22.36	$17.09	2,757
2017-12-18	$22.62	$22.62	$22.54	$22.54	$17.22	1,641
2017-12-15	$22.84	$22.84	$22.57	$22.57	$17.25	12,844
2017-12-14	$22.81	$22.93	$22.81	$22.85	$17.46	3,235
2017-12-13	$22.50	$22.53	$22.35	$22.35	$17.08	1,944
2017-12-12	$22.46	$22.53	$22.35	$22.45	$17.15	3,935
2017-12-11	$22.52	$22.52	$22.40	$22.40	$17.12	1,963
2017-12-08	$22.69	$22.69	$22.38	$22.41	$17.12	4,471
2017-12-07	$22.59	$22.63	$22.50	$22.62	$17.28	820
2017-12-06	$22.79	$22.79	$22.65	$22.70	$17.34	1,452
2017-12-05	$22.86	$22.86	$22.85	$22.85	$17.46	916
2017-12-04	$23.20	$23.20	$22.80	$22.94	$17.53	1,821
2017-12-01	$23.14	$23.23	$23.05	$23.14	$17.68	3,052
2017-11-30	$22.60	$22.77	$22.32	$22.71	$17.35	6,664
2017-11-29	$22.65	$22.67	$22.60	$22.66	$17.31	9,776
2017-11-28	$22.72	$22.90	$22.72	$22.80	$17.42	5,076
2017-11-27	$23.20	$23.20	$22.80	$22.80	$17.42	20,675
2017-11-24	$23.27	$23.27	$23.27	$23.27	$17.78	0
2017-11-22	$23.05	$23.28	$23.05	$23.27	$17.67	1,912
2017-11-21	$23.01	$23.08	$22.92	$22.95	$17.43	1,321
2017-11-20	$22.72	$22.72	$22.64	$22.64	$17.19	6,343
2017-11-17	$22.95	$22.95	$22.95	$22.95	$17.43	72
2017-11-16	$22.85	$22.96	$22.85	$22.95	$17.42	2,393
2017-11-15	$22.70	$22.83	$22.58	$22.76	$17.28	3,587
2017-11-14	$23.02	$23.03	$22.93	$23.03	$17.49	2,870
2017-11-13	$23.22	$23.22	$23.04	$23.20	$17.62	4,225
2017-11-10	$23.20	$23.20	$23.18	$23.18	$17.60	1,500
2017-11-09	$23.52	$23.53	$23.40	$23.50	$17.85	3,201
2017-11-08	$23.36	$23.52	$23.36	$23.50	$17.85	8,100
2017-11-07	$23.28	$23.48	$23.28	$23.42	$17.78	4,748
2017-11-06	$23.29	$23.50	$23.25	$23.43	$17.79	10,100
2017-11-03	$22.89	$23.01	$22.89	$22.93	$17.41	968
2017-11-02	$22.62	$22.62	$22.62	$22.62	$17.18	1,278
2017-11-01	$22.85	$22.85	$22.84	$22.84	$17.34	565
2017-10-31	$22.77	$22.84	$22.73	$22.84	$17.34	1,180
2017-10-30	$22.56	$22.81	$22.56	$22.72	$17.25	3,600
2017-10-27	$22.23	$22.52	$22.23	$22.52	$17.10	3,267
2017-10-26	$22.28	$22.40	$22.19	$22.33	$16.96	12,485
2017-10-25	$22.68	$22.68	$22.12	$22.12	$16.80	6,382
2017-10-24	$23.20	$23.20	$22.68	$22.74	$17.27	3,550
2017-10-23	$23.27	$23.27	$23.00	$23.23	$17.53	5,682
2017-10-20	$23.51	$23.51	$23.16	$23.24	$17.54	15,063
2017-10-19	$22.89	$23.71	$22.89	$23.69	$17.88	33,640
2017-10-18	$22.57	$22.57	$22.55	$22.55	$17.02	1,516
2017-10-17	$22.74	$22.77	$22.50	$22.52	$17.00	4,444
2017-10-16	$22.40	$22.62	$22.40	$22.61	$17.07	5,655
2017-10-13	$22.52	$22.66	$22.52	$22.61	$17.07	15,435
2017-10-12	$22.49	$22.59	$22.49	$22.53	$17.01	7,031
2017-10-11	$22.48	$22.68	$22.42	$22.67	$17.11	6,686
2017-10-10	$22.70	$22.70	$22.48	$22.48	$16.97	7,443
2017-10-09	$23.11	$23.12	$22.55	$23.05	$17.40	3,780
2017-10-06	$22.75	$22.75	$22.60	$22.60	$17.06	17,643
2017-10-05	$22.69	$22.88	$22.69	$22.79	$17.20	4,270
2017-10-04	$22.99	$22.99	$22.90	$22.99	$17.35	1,530
2017-10-03	$22.85	$22.91	$22.85	$22.86	$17.25	3,059
2017-10-02	$22.79	$22.79	$22.79	$22.79	$17.20	402
2017-09-29	$23.13	$23.13	$23.13	$23.13	$17.46	546
2017-09-28	$23.16	$23.25	$23.16	$23.25	$17.55	1,525
2017-09-27	$23.38	$23.39	$23.05	$23.05	$17.40	4,652
2017-09-26	$23.29	$23.39	$23.28	$23.35	$17.62	2,495
2017-09-25	$22.94	$23.40	$22.87	$23.40	$17.66	5,819
2017-09-22	$22.98	$23.01	$22.94	$22.94	$17.31	1,325
2017-09-21	$22.90	$22.90	$22.90	$22.90	$17.28	503
2017-09-20	$23.06	$23.08	$22.99	$23.00	$17.25	4,016
2017-09-19	$22.52	$22.99	$22.46	$22.99	$17.25	3,737
2017-09-18	$22.75	$22.75	$22.40	$22.40	$16.80	2,888
2017-09-15	$22.59	$22.73	$22.51	$22.73	$17.05	3,807
2017-09-14	$22.60	$22.60	$22.56	$22.56	$16.92	1,090
2017-09-13	$22.51	$22.58	$22.40	$22.40	$16.80	4,425
2017-09-12	$22.61	$22.61	$22.50	$22.56	$16.92	3,500
2017-09-11	$22.68	$22.68	$22.51	$22.64	$16.98	600
2017-09-08	$22.71	$22.71	$22.68	$22.71	$17.04	700
2017-09-07	$22.68	$22.84	$22.68	$22.76	$17.07	2,002
2017-09-06	$22.50	$22.53	$22.50	$22.53	$16.90	800
2017-09-05	$22.33	$22.38	$22.10	$22.10	$16.58	3,908
2017-09-01	$22.15	$22.42	$22.15	$22.35	$16.77	2,306
2017-08-31	$21.63	$22.16	$21.63	$22.16	$16.62	33,797
2017-08-30	$21.75	$21.75	$21.59	$21.73	$16.30	4,965
2017-08-29	$21.75	$21.75	$21.60	$21.74	$16.31	5,812
2017-08-28	$22.08	$22.08	$21.90	$21.90	$16.43	9,458
2017-08-25	$22.25	$22.26	$22.11	$22.11	$16.59	10,975
2017-08-24	$22.21	$22.30	$22.15	$22.20	$16.65	12,630
2017-08-23	$21.96	$22.07	$21.96	$22.05	$16.54	2,278
2017-08-22	$21.96	$22.06	$21.91	$21.91	$16.33	1,681
2017-08-21	$21.95	$21.95	$21.77	$21.94	$16.35	2,787
2017-08-18	$21.86	$21.92	$21.69	$21.92	$16.34	3,251
2017-08-17	$21.75	$21.82	$21.72	$21.72	$16.19	2,833
2017-08-16	$21.90	$21.90	$21.79	$21.79	$16.24	9,326
2017-08-15	$22.09	$22.09	$21.76	$21.92	$16.34	2,108
2017-08-14	$22.00	$22.05	$22.00	$22.05	$16.44	615
2017-08-11	$22.02	$22.04	$21.85	$21.89	$16.32	4,950
2017-08-10	$22.21	$22.21	$21.95	$22.02	$16.41	3,903
2017-08-09	$22.54	$22.54	$22.35	$22.35	$16.66	1,426
2017-08-08	$22.82	$22.88	$22.57	$22.61	$16.85	12,125
2017-08-07	$22.88	$23.40	$22.88	$22.88	$17.05	2,870
2017-08-04	$22.87	$22.87	$22.80	$22.87	$17.05	1,650
2017-08-03	$23.04	$23.09	$22.94	$22.94	$17.10	12,380
2017-08-02	$23.07	$23.27	$23.05	$23.27	$17.35	2,878
2017-08-01	$23.03	$23.23	$23.03	$23.09	$17.21	2,136
2017-07-31	$23.13	$23.28	$22.98	$23.28	$17.35	15,380
2017-07-28	$23.15	$23.35	$23.05	$23.14	$17.25	16,485
2017-07-27	$23.38	$23.38	$23.00	$23.04	$17.17	7,404
2017-07-26	$23.31	$23.31	$23.31	$23.31	$17.38	0
2017-07-25	$23.31	$23.31	$23.31	$23.31	$17.38	3
2017-07-24	$23.42	$23.42	$23.15	$23.31	$17.38	12,590
2017-07-21	$23.30	$23.30	$23.30	$23.30	$17.37	250
2017-07-20	$23.50	$23.57	$23.39	$23.39	$17.33	8,970
2017-07-19	$23.27	$23.49	$23.27	$23.49	$17.41	653
2017-07-18	$23.40	$23.40	$23.12	$23.26	$17.24	1,154
2017-07-17	$23.46	$23.46	$23.21	$23.31	$17.27	2,659
2017-07-14	$23.28	$23.40	$23.28	$23.40	$17.34	900
2017-07-13	$23.04	$23.05	$23.01	$23.01	$17.05	1,095
2017-07-12	$23.10	$23.29	$23.10	$23.28	$17.25	8,086
2017-07-11	$22.55	$22.68	$22.45	$22.67	$16.80	3,131
2017-07-10	$22.64	$22.70	$22.62	$22.70	$16.82	2,226
2017-07-07	$22.50	$22.66	$22.45	$22.65	$16.78	2,615
2017-07-06	$22.74	$22.76	$22.58	$22.60	$16.75	13,558
2017-07-05	$22.75	$22.76	$22.65	$22.76	$16.86	1,375
2017-07-03	$23.00	$23.50	$23.00	$23.50	$17.41	4,035
2017-06-30	$22.94	$22.94	$22.91	$22.91	$16.98	2,065
2017-06-29	$22.78	$22.83	$22.77	$22.77	$16.87	3,724
2017-06-28	$22.56	$22.87	$22.55	$22.87	$16.95	913
2017-06-27	$22.33	$22.33	$22.33	$22.33	$16.55	382
2017-06-26	$22.72	$22.72	$22.48	$22.48	$16.66	319
2017-06-23	$22.35	$22.40	$22.35	$22.40	$16.60	1,829
2017-06-22	$22.47	$22.50	$22.21	$22.34	$16.55	4,067
2017-06-21	$22.58	$22.77	$22.34	$22.51	$16.58	3,389
2017-06-20	$22.98	$22.98	$22.71	$22.71	$16.73	6,773
2017-06-19	$22.97	$23.18	$22.97	$23.11	$17.03	2,176
2017-06-16	$22.46	$22.89	$22.46	$22.88	$16.86	1,843
2017-06-15	$22.61	$22.61	$22.50	$22.50	$16.57	1,716
2017-06-14	$23.00	$23.00	$22.72	$22.72	$16.74	5,603
2017-06-13	$22.79	$22.93	$22.71	$22.93	$16.89	3,400
2017-06-12	$22.20	$22.57	$22.20	$22.57	$16.63	680
2017-06-09	$22.20	$22.29	$22.11	$22.29	$16.42	1,405
2017-06-08	$22.03	$22.03	$21.92	$21.99	$16.20	2,403
2017-06-07	$22.30	$22.30	$21.76	$21.96	$16.18	2,820
2017-06-06	$22.03	$22.33	$21.98	$22.11	$16.29	9,635
2017-06-05	$22.22	$22.22	$21.98	$22.06	$16.25	4,658
2017-06-02	$22.24	$22.26	$22.20	$22.22	$16.37	6,585
2017-06-01	$22.34	$22.34	$22.21	$22.24	$16.38	5,677
2017-05-31	$22.31	$22.31	$22.06	$22.17	$16.33	22,754
2017-05-30	$22.40	$22.40	$22.30	$22.30	$16.43	1,650
2017-05-26	$22.62	$22.71	$22.41	$22.41	$16.51	9,078
2017-05-25	$22.64	$22.64	$22.56	$22.56	$16.62	1,569
2017-05-24	$22.81	$22.81	$22.68	$22.69	$16.71	2,225
2017-05-23	$22.93	$22.93	$22.71	$22.73	$16.74	3,391
2017-05-22	$23.28	$23.28	$22.91	$22.91	$16.78	1,450
2017-05-19	$22.58	$22.88	$22.45	$22.83	$16.72	8,267
2017-05-18	$22.43	$22.43	$22.23	$22.25	$16.30	4,225
2017-05-17	$22.70	$22.76	$22.50	$22.50	$16.48	13,049
2017-05-16	$22.81	$22.88	$22.77	$22.85	$16.74	1,367
2017-05-15	$22.74	$22.84	$22.73	$22.73	$16.65	10,727
2017-05-12	$22.47	$22.62	$22.45	$22.62	$16.57	3,735
2017-05-11	$22.59	$22.59	$22.48	$22.48	$16.47	1,436
2017-05-10	$22.96	$22.96	$22.96	$22.96	$16.82	3,802
2017-05-09	$22.83	$22.90	$22.64	$22.64	$16.58	21,370
2017-05-08	$22.92	$22.92	$22.69	$22.70	$16.63	2,260
2017-05-05	$22.95	$23.00	$22.86	$22.92	$16.79	13,057
2017-05-04	$22.64	$22.65	$22.58	$22.60	$16.55	4,970
2017-05-03	$22.93	$22.93	$22.82	$22.84	$16.73	2,928
2017-05-02	$22.45	$22.90	$22.45	$22.90	$16.77	3,300
2017-05-01	$22.37	$22.65	$22.36	$22.61	$16.56	11,456
2017-04-28	$22.40	$22.42	$22.35	$22.42	$16.42	7,025
2017-04-27	$22.60	$22.60	$22.37	$22.41	$16.41	33,271
2017-04-26	$22.72	$22.78	$22.53	$22.53	$16.50	10,446
2017-04-25	$22.74	$22.74	$22.53	$22.70	$16.63	4,058
2017-04-24	$22.99	$22.99	$22.86	$22.88	$16.76	10,070
2017-04-21	$22.96	$23.07	$22.85	$22.90	$16.77	11,640
2017-04-20	$22.99	$23.18	$22.99	$23.07	$16.80	10,266
2017-04-19	$23.10	$23.10	$22.89	$22.89	$16.67	34,913
2017-04-18	$23.25	$23.28	$23.06	$23.12	$16.84	7,033
2017-04-17	$23.35	$23.48	$23.28	$23.33	$16.99	1,733
2017-04-13	$23.42	$23.42	$23.18	$23.20	$16.90	2,095
2017-04-12	$23.37	$23.41	$23.16	$23.41	$17.05	4,667
2017-04-11	$23.32	$23.32	$23.15	$23.26	$16.94	5,531
2017-04-10	$23.00	$23.35	$23.00	$23.32	$16.98	6,840
2017-04-07	$23.08	$23.23	$23.04	$23.23	$16.92	1,443
2017-04-06	$22.95	$23.07	$22.85	$23.02	$16.77	24,081
2017-04-05	$23.08	$23.09	$22.81	$23.07	$16.80	5,544
2017-04-04	$22.89	$23.00	$22.81	$22.99	$16.74	3,277
2017-04-03	$23.16	$23.16	$22.80	$22.90	$16.68	11,794
2017-03-31	$23.28	$23.39	$23.02	$23.16	$16.87	12,300
2017-03-30	$23.30	$23.34	$23.25	$23.25	$16.93	6,090
2017-03-29	$23.10	$23.29	$23.10	$23.29	$16.96	7,650
2017-03-28	$23.17	$23.20	$23.00	$23.00	$16.75	14,810
2017-03-27	$23.11	$23.11	$22.92	$23.09	$16.82	9,951
2017-03-24	$23.09	$23.10	$22.95	$22.96	$16.72	1,400
2017-03-23	$23.15	$23.21	$23.05	$23.21	$16.90	2,293
2017-03-22	$23.10	$23.20	$22.80	$23.20	$16.80	9,274
2017-03-21	$23.29	$23.29	$22.95	$23.29	$16.87	5,133
2017-03-20	$23.22	$23.23	$23.10	$23.11	$16.74	4,518
2017-03-17	$23.35	$23.35	$23.10	$23.24	$16.83	2,725
2017-03-16	$23.24	$23.34	$23.21	$23.23	$16.82	2,002
2017-03-15	$22.88	$22.90	$22.87	$22.87	$16.56	1,823
2017-03-14	$23.05	$23.05	$22.80	$22.80	$16.51	4,697
2017-03-13	$23.05	$23.17	$23.04	$23.10	$16.73	13,528
2017-03-10	$23.06	$23.09	$22.90	$22.98	$16.64	16,403
2017-03-09	$22.84	$22.95	$22.65	$22.88	$16.57	31,127
2017-03-08	$23.00	$23.16	$22.84	$22.86	$16.56	8,554
2017-03-07	$23.12	$23.13	$23.00	$23.03	$16.68	6,754
2017-03-06	$23.20	$23.20	$23.03	$23.09	$16.72	8,898
2017-03-03	$23.30	$23.32	$23.10	$23.23	$16.82	16,010
2017-03-02	$23.22	$23.31	$23.22	$23.26	$16.85	10,398
2017-03-01	$23.32	$23.42	$23.22	$23.42	$16.96	4,706
2017-02-28	$23.39	$23.46	$23.22	$23.34	$16.90	9,829
2017-02-27	$23.72	$23.72	$23.49	$23.49	$17.01	38,403
2017-02-24	$23.99	$23.99	$23.60	$23.60	$17.09	5,955
2017-02-23	$23.93	$24.00	$23.83	$24.00	$17.38	5,584
2017-02-22	$23.81	$23.85	$23.70	$23.70	$17.07	4,565
2017-02-21	$23.94	$24.09	$23.94	$23.99	$17.28	12,238
2017-02-17	$23.83	$23.98	$23.72	$23.98	$17.27	4,397
2017-02-16	$24.02	$24.13	$23.87	$23.87	$17.19	7,548
2017-02-15	$23.92	$23.98	$23.90	$23.90	$17.21	2,359
2017-02-14	$23.85	$24.04	$23.80	$23.91	$17.22	12,022
2017-02-13	$23.81	$23.82	$23.75	$23.82	$17.16	2,965
2017-02-10	$23.68	$23.81	$23.68	$23.78	$17.13	6,653
2017-02-09	$23.41	$23.61	$23.41	$23.45	$16.89	4,225
2017-02-08	$23.13	$23.17	$22.79	$23.06	$16.61	5,156
2017-02-07	$23.33	$23.50	$23.04	$23.10	$16.64	10,110
2017-02-06	$23.87	$23.91	$23.47	$23.47	$16.90	50,340
2017-02-03	$24.14	$24.14	$23.73	$23.88	$17.20	4,453
2017-02-02	$23.79	$23.82	$23.68	$23.78	$17.13	6,460
2017-02-01	$23.82	$23.82	$23.61	$23.62	$17.01	6,050
2017-01-31	$23.63	$23.81	$23.60	$23.80	$17.14	9,962
2017-01-30	$23.81	$23.90	$23.43	$23.44	$16.88	36,975
2017-01-27	$23.89	$24.00	$23.71	$23.79	$17.13	74,875
2017-01-26	$23.62	$24.21	$23.62	$23.84	$17.17	46,420
2017-01-25	$25.25	$25.69	$25.25	$25.45	$18.33	25,738
2017-01-24	$24.71	$25.33	$24.71	$25.33	$18.24	1,886
2017-01-23	$24.47	$24.47	$24.27	$24.39	$17.57	21,916
2017-01-20	$24.21	$24.28	$24.21	$24.28	$17.39	619
2017-01-19	$24.33	$24.33	$24.10	$24.10	$17.27	3,843
2017-01-18	$24.72	$24.72	$24.30	$24.30	$17.41	1,954
2017-01-17	$24.80	$24.88	$24.75	$24.83	$17.79	3,931
2017-01-13	$25.16	$25.16	$24.25	$24.49	$17.55	25,397
2017-01-12	$26.00	$26.57	$25.64	$25.64	$18.37	9,300
2017-01-11	$25.80	$25.80	$25.76	$25.76	$18.46	2,100
2017-01-10	$26.07	$26.07	$26.04	$26.04	$18.66	1,881
2017-01-09	$26.17	$26.28	$26.14	$26.28	$18.83	1,118
2017-01-06	$26.27	$26.27	$26.27	$26.27	$18.82	100
2017-01-05	$26.17	$26.17	$26.17	$26.17	$18.75	0
2017-01-04	$26.21	$26.25	$26.17	$26.17	$18.75	1,930
2017-01-03	$25.31	$25.58	$25.22	$25.22	$18.07	1,526
2016-12-30	$24.95	$25.31	$24.95	$25.31	$18.13	3,062
2016-12-29	$25.01	$25.15	$25.00	$25.15	$18.02	4,623
2016-12-28	$25.07	$25.07	$24.88	$24.88	$17.83	19,500
2016-12-27	$25.24	$25.24	$25.24	$25.24	$18.08	11
2016-12-23	$25.20	$25.28	$25.20	$25.24	$18.08	18,600
2016-12-22	$25.30	$25.30	$25.30	$25.30	$18.13	4,300
2016-12-21	$25.35	$25.45	$25.35	$25.39	$18.09	7,621
2016-12-20	$25.19	$25.53	$25.18	$25.45	$18.14	14,699
2016-12-19	$25.76	$25.76	$25.54	$25.54	$18.21	3,100
2016-12-16	$25.26	$25.26	$25.26	$25.26	$18.01	616
2016-12-15	$25.26	$25.26	$25.26	$25.26	$18.01	411
2016-12-14	$25.82	$25.82	$25.66	$25.66	$18.29	1,350
2016-12-13	$25.68	$25.91	$25.68	$25.91	$18.47	360
2016-12-12	$25.37	$25.37	$25.35	$25.35	$18.07	1,000
2016-12-09	$24.82	$25.08	$24.82	$25.08	$17.88	1,600
2016-12-08	$24.70	$24.70	$24.70	$24.70	$17.61	2,200
2016-12-07	$24.64	$24.70	$24.59	$24.70	$17.61	2,700
2016-12-06	$24.20	$24.64	$24.20	$24.63	$17.56	1,200
2016-12-05	$24.40	$24.42	$24.33	$24.37	$17.37	24,800
2016-12-02	$24.20	$24.39	$24.20	$24.39	$17.39	600
2016-12-01	$24.40	$24.40	$24.40	$24.40	$17.39	0
2016-11-30	$23.96	$24.40	$23.96	$24.40	$17.39	5,424
2016-11-29	$23.73	$23.99	$23.71	$23.99	$17.10	11,136
2016-11-28	$24.35	$24.35	$24.22	$24.22	$17.26	5,150
2016-11-25	$24.15	$24.15	$24.14	$24.14	$17.21	792
2016-11-23	$24.19	$24.19	$24.19	$24.19	$17.24	2,821
2016-11-22	$24.65	$24.69	$24.46	$24.57	$17.52	2,666
2016-11-21	$24.60	$24.73	$24.57	$24.63	$17.46	5,911
2016-11-18	$24.05	$24.14	$23.88	$24.14	$17.12	2,580
2016-11-17	$23.80	$24.08	$23.80	$23.96	$16.99	1,325
2016-11-16	$23.78	$23.92	$23.78	$23.82	$16.89	4,367
2016-11-15	$23.27	$23.91	$23.27	$23.82	$16.89	2,741
2016-11-14	$23.00	$23.29	$22.99	$23.18	$16.43	1,815
2016-11-11	$23.20	$23.20	$23.20	$23.20	$16.45	3,882
2016-11-10	$23.93	$23.97	$23.78	$23.79	$16.86	3,165
2016-11-09	$23.78	$23.89	$23.76	$23.83	$16.90	1,188
2016-11-08	$23.91	$24.06	$23.91	$23.99	$17.01	2,050
2016-11-07	$23.99	$24.07	$23.99	$24.07	$17.07	710
2016-11-04	$23.53	$23.87	$23.52	$23.65	$16.77	2,768
2016-11-03	$23.71	$24.00	$23.71	$23.90	$16.95	1,378
2016-11-02	$24.10	$24.10	$23.80	$23.80	$16.87	8,092
2016-11-01	$24.75	$24.75	$24.47	$24.53	$17.39	16,633
2016-10-31	$25.03	$25.20	$24.54	$24.70	$17.51	2,877
2016-10-28	$25.20	$25.20	$25.14	$25.14	$17.82	584
2016-10-27	$25.60	$25.60	$25.58	$25.58	$18.14	400
2016-10-26	$25.75	$25.75	$25.75	$25.75	$18.26	0
2016-10-25	$26.34	$26.34	$25.75	$25.75	$18.26	1,220
2016-10-24	$26.53	$26.58	$26.12	$26.31	$18.65	10,837
2016-10-21	$25.99	$25.99	$25.81	$25.81	$18.30	22,297
2016-10-20	$25.99	$26.50	$25.99	$26.50	$18.70	1,309
2016-10-19	$25.48	$25.54	$25.48	$25.54	$18.02	3,083
2016-10-18	$25.38	$25.38	$25.38	$25.38	$17.91	1,517
2016-10-17	$25.23	$25.23	$25.12	$25.12	$17.72	2,446
2016-10-14	$25.50	$25.50	$25.50	$25.50	$17.99	1,050
2016-10-13	$25.20	$25.30	$25.11	$25.11	$17.71	1,118
2016-10-12	$24.77	$24.90	$24.77	$24.90	$17.57	1,950
2016-10-11	$25.00	$25.00	$25.00	$25.00	$17.64	2,300
2016-10-10	$25.31	$25.31	$25.31	$25.31	$17.85	0
2016-10-07	$25.31	$25.31	$25.31	$25.31	$17.85	7,480
2016-10-06	$25.12	$25.33	$25.08	$25.31	$17.85	2,974
2016-10-05	$24.95	$25.11	$24.95	$25.11	$17.71	2,600
2016-10-04	$24.96	$24.97	$24.89	$24.89	$17.56	8,460
2016-10-03	$25.71	$25.71	$25.37	$25.43	$17.94	3,059
2016-09-30	$25.76	$26.00	$25.76	$25.78	$18.19	3,775
2016-09-29	$25.39	$25.41	$25.39	$25.40	$17.92	425
2016-09-28	$25.03	$25.03	$25.03	$25.03	$17.66	1,000
2016-09-27	$24.75	$24.91	$24.75	$24.90	$17.57	2,800
2016-09-26	$25.23	$25.39	$25.23	$25.34	$17.88	773
2016-09-23	$25.75	$25.75	$25.75	$25.75	$18.16	0
2016-09-22	$25.73	$25.75	$25.71	$25.75	$18.16	1,100
2016-09-21	$25.14	$25.56	$25.13	$25.55	$17.93	3,958
2016-09-20	$25.16	$25.16	$25.14	$25.14	$17.64	1,500
2016-09-19	$25.15	$25.31	$25.05	$25.05	$17.58	2,750
2016-09-16	$25.15	$25.15	$25.11	$25.11	$17.62	667
2016-09-15	$25.29	$25.38	$25.29	$25.31	$17.76	818
2016-09-14	$25.00	$25.09	$24.80	$24.96	$17.52	1,100
2016-09-13	$25.36	$25.38	$24.87	$24.87	$17.45	1,521
2016-09-12	$25.49	$25.84	$25.49	$25.84	$18.13	2,935
2016-09-09	$26.12	$26.25	$25.93	$26.00	$18.24	11,450
2016-09-08	$26.85	$26.85	$26.69	$26.69	$18.73	640
2016-09-07	$26.77	$26.77	$26.48	$26.61	$18.67	3,350
2016-09-06	$26.71	$26.71	$26.71	$26.71	$18.74	9,000
2016-09-02	$26.80	$26.88	$26.56	$26.56	$18.64	3,547
2016-09-01	$25.85	$26.09	$25.85	$26.09	$18.30	500
2016-08-31	$25.52	$25.52	$25.52	$25.52	$17.90	12,408
2016-08-30	$25.47	$25.62	$25.47	$25.52	$17.90	2,300
2016-08-29	$25.85	$25.87	$25.41	$25.87	$18.15	1,191
2016-08-26	$26.32	$26.32	$25.90	$25.90	$18.17	1,960
2016-08-25	$26.24	$26.24	$26.21	$26.21	$18.39	3,915
2016-08-24	$26.49	$26.71	$26.45	$26.46	$18.57	1,850
2016-08-23	$26.77	$26.82	$26.77	$26.82	$18.82	2,150
2016-08-22	$26.90	$26.90	$26.76	$26.76	$18.68	2,900
2016-08-19	$27.00	$27.00	$26.70	$26.95	$18.81	12,631
2016-08-18	$26.80	$27.30	$26.80	$27.25	$19.02	4,370
2016-08-17	$26.44	$26.45	$26.29	$26.45	$18.46	1,425
2016-08-16	$26.60	$26.64	$26.55	$26.55	$18.53	1,668
2016-08-15	$26.67	$26.71	$26.54	$26.55	$18.53	1,172
2016-08-12	$26.30	$26.44	$26.30	$26.44	$18.45	589
2016-08-11	$26.28	$26.39	$26.28	$26.39	$18.42	617
2016-08-10	$26.07	$26.10	$25.90	$25.90	$18.08	1,197
2016-08-09	$25.99	$26.01	$25.70	$25.95	$18.11	4,178
2016-08-08	$25.45	$25.45	$25.45	$25.45	$17.76	30
2016-08-05	$25.45	$25.45	$25.30	$25.45	$17.76	3,640
2016-08-04	$25.42	$25.64	$25.33	$25.51	$17.81	2,915
2016-08-03	$24.85	$25.41	$24.85	$25.41	$17.74	1,555
2016-08-02	$25.35	$25.40	$24.86	$24.97	$17.43	8,365
2016-08-01	$25.27	$25.27	$24.68	$25.17	$17.57	1,960
2016-07-29	$24.95	$25.44	$24.95	$25.44	$17.76	2,500
2016-07-28	$24.68	$24.81	$24.68	$24.81	$17.31	7,713
2016-07-27	$24.78	$24.78	$24.68	$24.68	$17.23	8,100
2016-07-26	$24.75	$24.76	$24.75	$24.75	$17.28	9,300
2016-07-25	$24.87	$24.87	$24.66	$24.80	$17.31	1,309
2016-07-22	$25.12	$25.13	$24.92	$25.13	$17.54	3,155
2016-07-21	$24.29	$25.47	$24.29	$25.21	$17.60	3,008
2016-07-20	$23.88	$23.90	$23.88	$23.90	$16.60	3,400
2016-07-19	$23.69	$23.69	$23.66	$23.66	$16.43	7,483
2016-07-18	$23.80	$23.83	$23.51	$23.83	$16.55	3,851
2016-07-15	$23.93	$23.93	$23.90	$23.90	$16.59	4,174
2016-07-14	$23.92	$24.15	$23.91	$24.00	$16.66	1,620
2016-07-13	$24.21	$24.21	$23.84	$23.87	$16.58	2,922
2016-07-12	$23.83	$24.01	$23.81	$24.01	$16.67	1,735
2016-07-11	$23.73	$23.73	$23.52	$23.52	$16.33	3,800
2016-07-08	$23.60	$23.72	$23.60	$23.72	$16.47	2,102
2016-07-07	$24.31	$24.31	$23.60	$23.70	$16.46	774
2016-07-06	$24.00	$24.00	$24.00	$24.00	$16.67	4,070
2016-07-05	$24.50	$24.50	$24.18	$24.20	$16.80	4,100
2016-07-01	$25.00	$25.00	$25.00	$25.00	$17.36	215
2016-06-30	$24.14	$24.17	$23.88	$24.17	$16.78	1,235
2016-06-29	$24.06	$24.06	$24.06	$24.06	$16.71	200
2016-06-28	$23.64	$24.04	$23.45	$24.04	$16.70	2,400
2016-06-27	$23.25	$23.29	$23.14	$23.15	$16.07	8,420
2016-06-24	$23.70	$23.70	$23.53	$23.53	$16.34	3,391
2016-06-23	$24.32	$24.32	$24.16	$24.16	$16.78	4,014
2016-06-22	$24.36	$24.36	$24.23	$24.23	$16.74	6,622
2016-06-21	$23.91	$23.98	$23.91	$23.98	$16.56	710
2016-06-20	$24.06	$24.11	$23.80	$23.80	$16.44	3,250
2016-06-17	$23.96	$23.96	$23.96	$23.96	$16.55	2
2016-06-16	$23.96	$23.96	$23.96	$23.96	$16.55	22
2016-06-15	$23.66	$23.96	$23.66	$23.96	$16.55	200
2016-06-14	$23.89	$23.89	$23.89	$23.89	$16.50	450
2016-06-13	$23.88	$24.08	$23.88	$24.01	$16.59	1,354
2016-06-10	$23.95	$23.98	$23.83	$23.83	$16.46	755
2016-06-09	$24.30	$24.30	$24.30	$24.30	$16.78	0
2016-06-08	$24.51	$24.51	$24.30	$24.30	$16.78	7,670
2016-06-07	$24.82	$24.82	$24.45	$24.48	$16.91	21,765
2016-06-06	$24.60	$24.62	$24.60	$24.62	$17.00	2,126
2016-06-03	$23.66	$23.76	$23.60	$23.76	$16.41	700
2016-06-02	$23.33	$23.33	$23.33	$23.33	$16.12	0
2016-06-01	$23.11	$23.33	$23.08	$23.33	$16.12	1,242
2016-05-31	$23.25	$23.25	$23.14	$23.14	$15.98	34,258
2016-05-27	$23.24	$23.24	$23.24	$23.24	$16.05	134
2016-05-26	$24.22	$24.22	$23.90	$23.90	$16.51	538
2016-05-25	$23.65	$23.65	$23.60	$23.60	$16.30	16,100
2016-05-24	$22.90	$23.22	$22.72	$23.22	$16.04	16,640
2016-05-23	$22.85	$22.87	$22.85	$22.87	$15.79	1,200
2016-05-20	$22.70	$22.77	$22.66	$22.77	$15.64	351
2016-05-19	$22.88	$22.88	$22.75	$22.75	$15.54	704
2016-05-18	$23.39	$23.39	$22.75	$22.80	$15.57	1,336
2016-05-17	$23.16	$23.16	$23.16	$23.16	$15.82	10,403
2016-05-16	$22.98	$22.98	$22.98	$22.98	$15.70	2,810
2016-05-13	$22.87	$22.87	$22.87	$22.87	$15.62	490
2016-05-12	$23.28	$23.29	$23.00	$23.07	$15.76	8,924
2016-05-11	$22.76	$23.10	$22.75	$23.09	$15.77	1,105
2016-05-10	$22.63	$22.72	$22.63	$22.70	$15.51	2,315
2016-05-09	$22.60	$22.60	$22.31	$22.31	$15.24	1,711
2016-05-06	$22.77	$22.85	$22.60	$22.60	$15.44	829
2016-05-05	$23.29	$23.29	$23.01	$23.02	$15.72	3,025
2016-05-04	$22.93	$23.18	$22.60	$23.02	$15.72	2,411
2016-05-03	$23.90	$23.90	$23.12	$23.12	$15.79	16,600
2016-05-02	$24.29	$24.29	$23.83	$23.93	$16.35	4,695
2016-04-29	$24.37	$24.39	$24.29	$24.29	$16.59	528
2016-04-28	$24.22	$24.22	$24.22	$24.22	$16.54	220
2016-04-27	$24.07	$24.07	$23.85	$23.91	$16.33	2,560
2016-04-26	$23.94	$24.55	$23.94	$24.52	$16.75	1,915
2016-04-25	$23.91	$23.94	$23.59	$23.70	$16.19	6,195
2016-04-22	$24.08	$24.08	$23.79	$23.94	$16.35	6,207
2016-04-21	$24.82	$24.82	$24.05	$24.05	$16.43	12,905
2016-04-20	$25.62	$25.62	$24.98	$25.00	$16.99	4,424
2016-04-19	$25.59	$25.78	$25.59	$25.68	$17.45	1,700
2016-04-18	$24.62	$25.36	$24.62	$25.25	$17.16	866
2016-04-15	$25.38	$25.60	$24.73	$24.80	$16.85	3,100
2016-04-14	$25.74	$25.74	$25.50	$25.50	$17.32	3,195
2016-04-13	$25.68	$25.89	$25.68	$25.89	$17.59	200
2016-04-12	$25.88	$25.88	$25.88	$25.88	$17.58	1,715
2016-04-11	$25.35	$25.57	$25.35	$25.53	$17.35	1,729
2016-04-08	$24.47	$25.00	$24.47	$25.00	$16.99	3,550
2016-04-07	$23.99	$24.12	$23.99	$24.12	$16.38	1,984
2016-04-06	$24.33	$24.33	$24.33	$24.33	$16.53	309
2016-04-05	$24.46	$24.61	$24.38	$24.38	$16.56	2,100
2016-04-04	$24.86	$24.86	$24.86	$24.86	$16.89	115
2016-04-01	$25.10	$25.13	$25.04	$25.04	$17.01	1,100
2016-03-31	$24.90	$25.56	$24.90	$25.42	$17.27	6,642
2016-03-30	$25.16	$25.16	$24.92	$24.92	$16.93	600
2016-03-29	$24.45	$24.79	$24.44	$24.79	$16.84	3,547
2016-03-28	$24.85	$24.85	$24.56	$24.56	$16.69	7,102
2016-03-24	$24.10	$24.10	$24.00	$24.00	$16.30	600
2016-03-23	$24.86	$24.86	$24.53	$24.54	$16.67	1,301
2016-03-22	$25.06	$25.50	$25.06	$25.50	$17.24	27,791
2016-03-21	$25.27	$25.27	$25.00	$25.22	$17.05	5,792
2016-03-18	$25.39	$25.39	$25.39	$25.39	$17.16	3,991
2016-03-17	$25.41	$25.41	$25.41	$25.41	$17.18	391
2016-03-16	$25.41	$25.41	$25.41	$25.41	$17.18	190
2016-03-15	$24.35	$24.35	$24.35	$24.35	$16.46	8,550
2016-03-14	$24.65	$24.65	$24.65	$24.65	$16.67	7,793
2016-03-11	$24.63	$24.77	$24.63	$24.77	$16.75	3,990
2016-03-10	$25.26	$25.26	$25.26	$25.26	$17.08	0
2016-03-09	$25.26	$25.26	$25.26	$25.26	$17.08	500
2016-03-08	$24.66	$25.01	$24.35	$25.01	$16.91	12,264
2016-03-07	$25.00	$25.41	$25.00	$25.15	$17.00	2,223
2016-03-04	$24.78	$24.80	$24.77	$24.80	$16.77	340
2016-03-03	$24.55	$24.61	$24.38	$24.61	$16.64	1,700
2016-03-02	$24.55	$24.55	$24.35	$24.35	$16.46	1,592
2016-03-01	$24.03	$24.34	$24.03	$24.34	$16.46	5,209
2016-02-29	$23.83	$23.85	$23.69	$23.71	$16.03	74,323
2016-02-26	$23.83	$23.91	$23.75	$23.80	$16.09	54,760
2016-02-25	$23.99	$23.99	$23.76	$23.76	$16.06	1,050
2016-02-24	$23.54	$24.11	$23.54	$23.92	$16.17	3,530
2016-02-23	$24.15	$24.15	$23.70	$23.70	$16.02	1,703
2016-02-22	$24.09	$24.09	$24.09	$24.09	$16.20	5
2016-02-19	$24.08	$24.09	$24.08	$24.09	$16.20	450
2016-02-18	$24.31	$24.31	$23.95	$23.95	$16.11	1,217
2016-02-17	$23.17	$24.04	$23.17	$24.04	$16.17	2,333
2016-02-16	$22.05	$22.05	$22.05	$22.05	$14.83	50
2016-02-12	$22.09	$22.15	$21.76	$22.05	$14.83	1,317
2016-02-11	$21.27	$21.76	$21.25	$21.75	$14.63	1,490
2016-02-10	$21.58	$21.66	$21.58	$21.66	$14.57	1,305
2016-02-09	$22.18	$22.18	$21.82	$21.82	$14.68	25,976
2016-02-08	$23.37	$23.37	$23.37	$23.37	$15.72	4,438
2016-02-05	$23.37	$23.37	$23.37	$23.37	$15.72	931
2016-02-04	$23.37	$23.37	$23.37	$23.37	$15.72	85
2016-02-03	$23.00	$23.39	$22.92	$23.37	$15.72	1,225
2016-02-02	$22.20	$22.20	$22.20	$22.20	$14.93	450
2016-02-01	$22.80	$22.80	$22.46	$22.46	$15.11	967
2016-01-29	$23.11	$23.35	$22.93	$23.35	$15.71	5,219
2016-01-28	$22.28	$22.28	$22.28	$22.28	$14.99	400
2016-01-27	$21.67	$22.32	$21.67	$22.28	$14.99	1,225
2016-01-26	$21.95	$22.14	$21.72	$21.84	$14.69	5,242
2016-01-25	$21.80	$21.80	$21.73	$21.73	$14.61	1,700
2016-01-22	$21.93	$22.17	$21.71	$22.17	$14.91	8,873
2016-01-21	$20.26	$21.26	$20.26	$21.05	$14.16	1,570
2016-01-20	$18.92	$19.84	$18.72	$19.84	$13.27	13,551
2016-01-19	$19.10	$19.68	$18.98	$19.53	$13.07	16,943
2016-01-15	$19.37	$19.42	$19.37	$19.42	$12.99	1,680
2016-01-14	$19.49	$19.49	$19.25	$19.42	$12.99	15,025
2016-01-13	$20.30	$20.35	$19.58	$19.59	$13.10	4,975
2016-01-12	$20.29	$20.53	$19.67	$20.00	$13.38	21,230
2016-01-11	$20.25	$20.25	$19.86	$20.09	$13.44	7,188
2016-01-08	$20.55	$20.68	$20.28	$20.68	$13.83	18,099
2016-01-07	$21.15	$21.16	$20.92	$20.97	$14.03	4,255
2016-01-06	$21.70	$21.77	$21.56	$21.67	$14.49	1,950
2016-01-05	$22.32	$22.32	$22.32	$22.32	$14.93	815
2016-01-04	$22.25	$22.32	$22.00	$22.32	$14.93	6,805
2015-12-31	$22.04	$22.33	$22.00	$22.25	$14.88	10,977
2015-12-30	$22.30	$22.30	$22.30	$22.30	$14.91	519
2015-12-29	$22.69	$22.76	$22.69	$22.76	$15.22	1,874
2015-12-28	$22.80	$22.80	$22.80	$22.80	$15.25	750
2015-12-24	$22.93	$22.93	$22.55	$22.55	$15.08	675
2015-12-23	$22.65	$22.93	$22.65	$22.90	$15.32	3,350
2015-12-22	$21.87	$22.19	$21.87	$22.11	$14.71	2,200
2015-12-21	$21.87	$22.10	$21.80	$21.85	$14.54	4,867
2015-12-18	$21.64	$22.44	$21.64	$22.44	$14.93	4,754
2015-12-17	$21.75	$21.80	$21.71	$21.71	$14.45	6,344
2015-12-16	$21.59	$21.59	$21.59	$21.59	$14.36	2,073
2015-12-15	$21.56	$21.56	$21.44	$21.44	$14.27	2,225
2015-12-14	$21.13	$21.17	$21.08	$21.17	$14.09	2,533
2015-12-11	$22.11	$22.11	$22.11	$22.11	$14.71	2,485
2015-12-10	$21.94	$22.11	$21.93	$22.11	$14.71	6,850
2015-12-09	$21.68	$21.76	$21.68	$21.74	$14.46	15,500
2015-12-08	$21.11	$21.80	$21.11	$21.80	$14.51	3,242
2015-12-07	$22.69	$22.69	$21.29	$21.70	$14.44	5,352
2015-12-04	$23.11	$23.11	$22.95	$23.01	$15.31	1,745
2015-12-03	$23.24	$23.29	$23.23	$23.29	$15.50	912
2015-12-02	$23.52	$23.53	$23.46	$23.46	$15.61	554
2015-12-01	$23.46	$23.59	$23.46	$23.59	$15.69	8,105
2015-11-30	$23.31	$23.42	$23.31	$23.40	$15.57	1,627
2015-11-27	$24.13	$24.13	$24.13	$24.13	$16.06	6,175
2015-11-25	$23.54	$24.13	$23.54	$24.13	$16.06	6,175
2015-11-24	$23.69	$24.10	$23.69	$23.96	$15.94	2,600
2015-11-23	$23.72	$23.88	$23.53	$23.69	$15.76	4,400
2015-11-20	$24.09	$24.09	$24.00	$24.00	$15.89	1,742
2015-11-19	$24.80	$24.80	$24.80	$24.80	$16.42	1,472
2015-11-18	$24.61	$24.80	$24.57	$24.80	$16.42	1,472
2015-11-17	$25.10	$25.25	$24.91	$24.91	$16.49	1,570
2015-11-16	$24.10	$24.89	$24.10	$24.87	$16.46	2,800
2015-11-13	$24.00	$24.36	$23.80	$24.05	$15.92	8,250
2015-11-12	$24.81	$24.81	$24.33	$24.33	$16.11	3,557
2015-11-11	$24.91	$25.00	$24.65	$24.82	$16.43	10,095
2015-11-10	$24.96	$25.25	$24.87	$25.25	$16.72	20,705
2015-11-09	$25.06	$25.23	$24.91	$24.99	$16.54	3,702
2015-11-06	$25.38	$25.40	$24.78	$25.01	$16.56	13,778
2015-11-05	$25.77	$25.77	$25.39	$25.40	$16.82	2,627
2015-11-04	$26.23	$26.23	$26.23	$26.23	$17.36	0
2015-11-03	$26.23	$26.23	$26.23	$26.23	$17.36	186
2015-11-02	$25.40	$25.40	$25.39	$25.39	$16.81	20,400
2015-10-30	$25.34	$25.34	$25.34	$25.34	$16.77	0
2015-10-29	$25.50	$25.54	$25.33	$25.34	$16.77	11,000
2015-10-28	$25.13	$25.52	$25.13	$25.52	$16.90	5,310
2015-10-27	$25.78	$25.78	$25.78	$25.78	$17.07	50
2015-10-26	$25.77	$25.78	$25.77	$25.78	$17.07	350
2015-10-23	$26.50	$26.50	$26.50	$26.50	$17.54	3,600
2015-10-22	$26.51	$26.51	$26.33	$26.33	$17.43	850
2015-10-21	$26.19	$26.19	$26.19	$26.19	$17.25	301
2015-10-20	$26.78	$26.78	$26.78	$26.78	$17.64	300
2015-10-19	$26.91	$27.09	$26.44	$26.44	$17.42	1,358
2015-10-16	$27.66	$27.67	$27.24	$27.24	$17.95	1,042
2015-10-15	$27.42	$27.42	$27.42	$27.42	$18.06	150
2015-10-14	$27.17	$27.21	$27.17	$27.21	$17.92	428
2015-10-13	$26.02	$26.02	$26.02	$26.02	$17.14	0
2015-10-12	$26.18	$26.18	$26.02	$26.02	$17.14	1,205
2015-10-09	$26.92	$26.92	$26.57	$26.57	$17.51	140
2015-10-08	$26.92	$26.92	$26.57	$26.57	$17.51	0
2015-10-07	$26.92	$26.92	$26.57	$26.57	$17.51	2,100
2015-10-06	$26.33	$26.33	$26.33	$26.33	$17.35	50
2015-10-05	$26.18	$26.33	$26.10	$26.33	$17.35	350
2015-10-02	$24.62	$25.97	$24.62	$25.97	$17.11	10,300
2015-10-01	$25.43	$25.43	$25.43	$25.43	$16.75	220
2015-09-30	$24.41	$24.66	$24.12	$24.64	$16.23	8,252
2015-09-29	$24.65	$24.65	$24.65	$24.65	$16.24	1,445
2015-09-28	$25.01	$25.01	$24.60	$24.65	$16.24	2,441
2015-09-25	$25.12	$25.12	$25.12	$25.12	$16.55	3,400
2015-09-24	$25.04	$25.04	$24.66	$24.66	$16.24	11,400
2015-09-23	$25.25	$25.25	$25.08	$25.08	$16.52	16,610
2015-09-22	$25.49	$25.64	$25.49	$25.64	$16.82	1,142
2015-09-21	$26.32	$26.72	$26.29	$26.72	$17.52	686
2015-09-18	$26.16	$26.16	$26.16	$26.16	$17.16	301
2015-09-17	$26.15	$26.15	$26.15	$26.15	$17.15	113
2015-09-16	$25.97	$25.97	$25.78	$25.78	$16.91	681
2015-09-15	$25.68	$25.68	$25.62	$25.66	$16.83	3,707
2015-09-14	$25.82	$25.82	$25.56	$25.56	$16.76	1,326
2015-09-11	$26.71	$26.71	$26.71	$26.71	$17.52	0
2015-09-10	$26.70	$26.73	$26.70	$26.71	$17.52	620
2015-09-09	$27.01	$27.17	$26.78	$26.78	$17.56	14,597
2015-09-08	$27.00	$27.30	$26.84	$26.84	$17.60	2,135
2015-09-04	$26.83	$26.83	$26.83	$26.83	$17.60	500
2015-09-03	$26.92	$27.42	$26.70	$26.70	$17.51	1,400
2015-09-02	$26.30	$26.40	$25.96	$26.37	$17.30	10,401
2015-09-01	$27.51	$27.51	$27.05	$27.15	$17.81	800
2015-08-31	$26.12	$27.45	$26.12	$27.45	$18.00	6,524
2015-08-28	$26.50	$27.21	$26.50	$27.00	$17.71	7,640
2015-08-27	$25.18	$26.31	$25.18	$26.31	$17.25	7,885
2015-08-26	$24.03	$24.03	$24.03	$24.03	$15.76	1,347
2015-08-25	$23.82	$24.06	$23.82	$24.03	$15.76	1,459
2015-08-24	$20.46	$23.41	$20.36	$23.41	$15.35	4,745
2015-08-21	$24.38	$24.65	$24.09	$24.09	$15.80	3,328
2015-08-20	$24.87	$24.87	$24.58	$24.75	$16.15	7,203
2015-08-19	$25.88	$25.88	$25.12	$25.29	$16.50	3,029
2015-08-18	$26.21	$26.21	$26.02	$26.02	$16.98	1,483
2015-08-17	$26.20	$26.23	$26.08	$26.23	$17.12	1,823
2015-08-14	$26.35	$26.37	$26.26	$26.26	$17.13	1,615
2015-08-13	$26.55	$26.55	$26.49	$26.50	$17.29	2,000
2015-08-12	$26.03	$26.66	$26.03	$26.66	$17.40	2,425
2015-08-11	$25.80	$26.01	$25.66	$25.99	$16.97	1,377
2015-08-10	$25.70	$26.57	$25.70	$26.57	$17.34	7,909
2015-08-07	$25.91	$25.91	$25.75	$25.75	$16.81	2,687
2015-08-06	$25.57	$26.15	$25.56	$26.15	$17.07	4,472
2015-08-05	$26.58	$26.58	$25.66	$25.66	$16.75	76,271
2015-08-04	$27.21	$27.21	$26.43	$26.43	$17.25	2,950
2015-08-03	$27.10	$27.15	$27.10	$27.10	$17.69	1,800
2015-07-31	$27.73	$27.73	$27.35	$27.35	$17.85	54,950
2015-07-30	$27.70	$28.05	$27.47	$27.57	$17.99	3,640
2015-07-29	$28.06	$28.06	$27.93	$28.05	$18.31	1,911
2015-07-28	$27.67	$28.23	$27.59	$28.19	$18.40	27,750
2015-07-27	$27.57	$27.61	$27.47	$27.59	$18.01	8,075

AltaGas Ltd (ATGFF) News Headlines

Recent AltaGas Ltd (ATGFF) News

Similar Companies to AltaGas Ltd (ATGFF) in the None Industry

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

AltaGas Ltd (ATGFF) Exchange: PINK

$21.42 ($-0.02) -0.09%

AltaGas Ltd - Daily Information

About AltaGas Ltd (ATGFF)

Invest in AltaGas Ltd (ATGFF)

Join over 15 million registered users who invest on eToro.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for AltaGas Ltd (ATGFF)

AltaGas Ltd (ATGFF) News Headlines

Recent AltaGas Ltd (ATGFF) News

Similar Companies to AltaGas Ltd (ATGFF) in the None Industry