Dorchester Minerals LP (DMLP) Stock

Data as of April 16, 2024

$33.47 ($-0.06) -0.18%

Dorchester Minerals LP - Daily Information

Click for more stock information on Dorchester Minerals LP.

Daily Information	Data
Date	April 16, 2024
Open	$33.50
Previous Close	$33.47
High	$33.97
Low	$33.41
Adjusted Open	$33.50
Previous Adjusted Close	$33.47
Adjusted High	$33.97
Adjusted Low	$33.41

About Dorchester Minerals LP (DMLP)

Dorchester Minerals, L.P. (Partnership) is engaged in the acquisition, ownership and administration of Royalty Properties and Net Profits Interests (NPIs). Partnership is a limited partnership formed on the combination of Dorchester Hugoton, Ltd., Republic Royalty Company, L.P. and Spinnaker Royalty Company, L.P. the Company owns two categories of properties: Royalty Properties and NPIs. The Royalty Properties consist of producing and nonproducing mineral, royalty, overriding royalty, net profits, and leasehold interests located in 574 counties and parishes in 25 states. The NPIs represent net profits overriding royalty interests in various properties owned by the operating partnership. Its general partner is Dorchester Minerals Management LP, which is managed by its general partner, Dorchester Minerals Management GP LLC. Its general partner also controls and owns, directly and indirectly, all of the partnership interests in Dorchester Minerals Operating LP and its general partner.

Invest in Dorchester Minerals LP (DMLP)

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

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Dorchester Minerals LP (DMLP)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-25	$33.50	$33.97	$33.41	$33.47	$33.47	76,249
2024-03-22	$32.74	$33.60	$32.74	$33.53	$33.53	19,708
2024-03-21	$33.40	$33.69	$32.63	$32.95	$32.95	74,464
2024-03-20	$33.56	$33.63	$33.11	$33.55	$33.55	68,367
2024-03-19	$32.70	$33.55	$32.70	$33.50	$33.50	101,571
2024-03-18	$32.55	$33.24	$32.23	$32.85	$32.85	97,732
2024-03-15	$32.33	$32.49	$32.27	$32.49	$32.49	57,535
2024-03-14	$31.79	$32.34	$31.79	$32.33	$32.33	39,331
2024-03-13	$31.70	$32.00	$31.60	$31.89	$31.89	48,429
2024-03-12	$31.45	$31.90	$31.31	$31.89	$31.89	43,497
2024-03-11	$31.50	$31.85	$31.31	$31.61	$31.61	58,362
2024-03-08	$31.60	$31.77	$31.18	$31.56	$31.56	59,651
2024-03-07	$31.00	$31.68	$31.00	$31.38	$31.38	56,137
2024-03-06	$31.11	$31.49	$30.98	$31.14	$31.14	73,167
2024-03-05	$30.75	$31.16	$30.75	$30.90	$30.90	26,387
2024-03-04	$30.99	$31.23	$30.60	$30.85	$30.85	75,079
2024-03-01	$31.17	$31.30	$30.86	$30.88	$30.88	45,710
2024-02-29	$30.50	$30.98	$30.50	$30.91	$30.91	62,785
2024-02-28	$30.05	$30.72	$30.05	$30.54	$30.54	40,000
2024-02-27	$30.10	$30.32	$30.00	$30.15	$30.15	49,370
2024-02-26	$30.19	$30.41	$29.69	$29.90	$29.90	59,362
2024-02-23	$30.51	$30.77	$30.15	$30.18	$30.18	39,823
2024-02-22	$30.91	$31.06	$30.63	$30.67	$30.67	64,401
2024-02-21	$30.10	$30.95	$30.10	$30.91	$30.91	35,477
2024-02-20	$30.65	$30.75	$30.01	$30.20	$30.20	83,257
2024-02-16	$31.05	$31.27	$30.71	$30.78	$30.78	53,284
2024-02-15	$30.26	$31.25	$30.26	$31.14	$31.14	77,728
2024-02-14	$30.25	$30.50	$30.24	$30.50	$30.50	51,104
2024-02-13	$30.39	$30.44	$30.05	$30.24	$30.24	43,412
2024-02-12	$29.99	$30.48	$29.93	$30.37	$30.37	91,062
2024-02-09	$29.98	$30.25	$29.80	$29.99	$29.99	120,602
2024-02-08	$29.32	$30.00	$29.24	$29.94	$29.94	139,852
2024-02-07	$29.77	$29.82	$29.40	$29.57	$29.57	110,889
2024-02-06	$29.55	$29.95	$29.37	$29.77	$29.77	140,577
2024-02-05	$31.08	$31.20	$29.01	$29.47	$29.47	525,022
2024-02-02	$31.09	$31.20	$30.72	$31.00	$31.00	37,641
2024-02-01	$31.30	$31.51	$30.85	$31.09	$31.09	112,685
2024-01-31	$31.80	$31.80	$31.34	$31.42	$31.42	61,287
2024-01-30	$31.70	$31.81	$31.30	$31.79	$31.79	71,004
2024-01-29	$32.51	$32.62	$31.57	$31.70	$31.70	101,519
2024-01-26	$32.18	$32.61	$31.72	$32.30	$32.30	147,169
2024-01-25	$33.60	$33.60	$33.05	$33.47	$32.46	188,834
2024-01-24	$33.30	$33.48	$33.11	$33.26	$32.25	136,584
2024-01-23	$33.00	$33.33	$32.87	$33.05	$32.05	113,294
2024-01-22	$32.85	$32.98	$32.00	$32.96	$31.96	109,108
2024-01-19	$32.53	$32.60	$32.02	$32.50	$31.52	92,059
2024-01-18	$31.89	$32.58	$31.51	$32.58	$31.59	72,592
2024-01-17	$31.71	$31.81	$31.37	$31.68	$30.72	39,262
2024-01-16	$31.94	$31.94	$31.35	$31.71	$30.75	46,890
2024-01-12	$31.45	$31.84	$31.43	$31.81	$30.85	41,787
2024-01-11	$30.87	$31.41	$30.87	$31.38	$30.43	38,583
2024-01-10	$30.36	$30.82	$30.31	$30.68	$29.75	57,425
2024-01-09	$30.80	$31.10	$30.35	$30.49	$29.57	73,755
2024-01-08	$31.05	$31.48	$30.60	$30.80	$29.87	142,159
2024-01-05	$31.50	$31.98	$31.00	$31.20	$30.26	85,366
2024-01-04	$32.17	$32.39	$31.30	$31.37	$30.42	86,828
2024-01-03	$32.31	$32.35	$31.67	$31.95	$30.98	83,047
2024-01-02	$31.95	$32.87	$31.95	$32.17	$31.20	80,141
2023-12-29	$31.97	$32.00	$31.80	$31.83	$30.87	59,945
2023-12-28	$31.73	$32.04	$31.60	$31.80	$30.84	95,159
2023-12-27	$31.94	$31.94	$31.52	$31.63	$30.67	38,711
2023-12-26	$31.64	$31.94	$31.43	$31.71	$30.75	42,655
2023-12-22	$31.99	$31.99	$31.40	$31.45	$31.45	65,141
2023-12-21	$31.45	$31.98	$31.34	$31.71	$31.71	51,622
2023-12-20	$31.29	$31.69	$31.19	$31.46	$31.46	70,607
2023-12-19	$30.86	$31.31	$30.86	$31.11	$31.11	50,507
2023-12-18	$31.29	$31.42	$30.86	$30.88	$30.88	57,014
2023-12-15	$31.29	$31.29	$30.60	$31.03	$31.03	254,092
2023-12-14	$30.74	$31.52	$30.72	$30.96	$30.96	127,208
2023-12-13	$30.41	$30.64	$30.15	$30.33	$30.33	70,591
2023-12-12	$30.30	$30.35	$29.90	$30.13	$30.13	63,796
2023-12-11	$30.73	$30.73	$30.05	$30.21	$30.21	113,470
2023-12-08	$30.10	$30.60	$29.85	$30.00	$30.00	139,968
2023-12-07	$29.60	$30.15	$29.60	$29.84	$29.84	84,929
2023-12-06	$30.25	$30.29	$29.58	$29.72	$29.72	125,726
2023-12-05	$29.57	$30.42	$29.50	$29.85	$29.85	265,733
2023-12-04	$28.45	$29.00	$28.45	$28.90	$28.90	59,355
2023-12-01	$29.28	$29.46	$28.77	$28.92	$28.92	55,082
2023-11-30	$29.00	$29.34	$28.85	$29.13	$29.13	29,555
2023-11-29	$29.00	$29.18	$28.72	$28.93	$28.93	27,843
2023-11-28	$28.63	$29.07	$28.40	$28.97	$28.97	31,996
2023-11-27	$28.90	$29.09	$28.41	$28.54	$28.54	43,869
2023-11-24	$28.70	$29.07	$28.64	$28.92	$28.92	19,484
2023-11-22	$28.00	$28.65	$27.90	$28.65	$28.65	38,873
2023-11-21	$28.44	$28.49	$28.04	$28.22	$28.22	32,538
2023-11-20	$28.43	$28.79	$28.29	$28.53	$28.53	59,395
2023-11-17	$28.31	$28.71	$28.14	$28.36	$28.36	81,994
2023-11-16	$28.43	$28.67	$28.00	$28.29	$28.29	58,667
2023-11-15	$28.47	$29.02	$28.30	$28.65	$28.65	71,118
2023-11-14	$28.24	$28.59	$28.10	$28.55	$28.55	51,772
2023-11-13	$28.01	$28.40	$28.00	$28.04	$28.04	38,148
2023-11-10	$27.95	$28.89	$27.80	$28.19	$28.19	119,907
2023-11-09	$27.94	$28.97	$27.64	$27.97	$27.97	99,651
2023-11-08	$27.82	$28.04	$27.41	$27.50	$27.50	82,481
2023-11-07	$27.70	$28.13	$27.16	$27.82	$27.82	86,060
2023-11-06	$28.50	$28.51	$27.71	$27.85	$27.85	63,830
2023-11-03	$28.21	$28.70	$27.75	$28.40	$28.40	161,603
2023-11-02	$27.95	$28.70	$27.74	$28.61	$28.61	83,180
2023-11-01	$27.90	$28.07	$27.55	$27.56	$27.56	123,093
2023-10-31	$28.04	$28.12	$27.75	$27.90	$27.90	111,461
2023-10-30	$28.45	$28.82	$27.81	$28.20	$28.20	121,610
2023-10-27	$28.28	$28.65	$28.00	$28.46	$28.46	72,024
2023-10-26	$29.10	$29.40	$28.78	$29.21	$29.21	116,756
2023-10-25	$29.00	$29.10	$28.63	$29.07	$29.07	63,687
2023-10-24	$28.50	$28.99	$28.50	$28.91	$28.91	110,022
2023-10-23	$29.00	$29.09	$28.61	$29.09	$29.09	97,996
2023-10-20	$29.16	$29.16	$28.54	$28.87	$28.87	108,004
2023-10-19	$29.08	$29.08	$28.63	$28.70	$28.70	170,206
2023-10-18	$29.11	$29.11	$28.74	$28.85	$28.85	66,128
2023-10-17	$29.00	$29.26	$28.71	$28.79	$28.79	69,615
2023-10-16	$29.28	$29.40	$28.59	$28.85	$28.85	89,131
2023-10-13	$29.01	$29.60	$28.92	$29.03	$29.03	105,987
2023-10-12	$28.95	$29.10	$28.53	$28.96	$28.96	56,086
2023-10-11	$29.00	$29.24	$28.61	$28.80	$28.80	44,796
2023-10-10	$29.45	$29.69	$28.89	$28.92	$28.92	84,026
2023-10-09	$29.47	$29.92	$29.25	$29.58	$29.58	45,996
2023-10-06	$29.03	$29.66	$28.80	$28.81	$28.81	30,844
2023-10-05	$28.30	$29.04	$28.30	$28.98	$28.98	24,527
2023-10-04	$28.91	$29.01	$28.30	$28.44	$28.44	40,481
2023-10-03	$28.98	$29.34	$28.60	$29.14	$29.14	47,809
2023-10-02	$29.15	$29.34	$28.80	$29.20	$29.20	79,710
2023-09-29	$29.47	$29.59	$29.00	$29.05	$29.05	31,814
2023-09-28	$29.47	$29.75	$29.19	$29.41	$29.41	96,601
2023-09-27	$29.16	$29.86	$29.16	$29.44	$29.44	139,513
2023-09-26	$29.57	$29.57	$28.80	$28.92	$28.92	87,094
2023-09-25	$28.94	$29.53	$28.94	$29.50	$29.50	125,156
2023-09-22	$28.80	$29.34	$28.77	$28.86	$28.86	67,174
2023-09-21	$28.87	$29.10	$28.62	$28.84	$28.84	47,424
2023-09-20	$28.73	$29.34	$28.72	$28.75	$28.75	59,236
2023-09-19	$29.13	$29.30	$28.60	$28.73	$28.73	103,379
2023-09-18	$28.96	$29.30	$28.80	$29.13	$29.13	39,176
2023-09-15	$29.26	$29.33	$28.45	$28.73	$28.73	168,958
2023-09-14	$28.89	$29.30	$28.73	$29.15	$29.15	52,350
2023-09-13	$29.25	$29.39	$28.52	$28.73	$28.73	61,314
2023-09-12	$28.62	$29.28	$28.50	$29.01	$29.01	66,025
2023-09-11	$29.09	$29.34	$28.10	$28.36	$28.36	199,928
2023-09-08	$28.61	$29.07	$28.56	$28.96	$28.96	69,560
2023-09-07	$28.41	$28.93	$28.07	$28.64	$28.64	55,375
2023-09-06	$28.74	$28.88	$28.28	$28.33	$28.33	50,717
2023-09-05	$28.50	$28.97	$28.50	$28.74	$28.74	65,602
2023-09-01	$27.96	$28.41	$27.91	$28.33	$28.33	55,737
2023-08-31	$27.85	$28.19	$27.16	$27.86	$27.86	702,757
2023-08-30	$28.07	$28.30	$27.70	$27.93	$27.93	181,934
2023-08-29	$28.83	$29.29	$28.01	$28.15	$28.15	110,193
2023-08-28	$28.38	$29.17	$28.25	$28.92	$28.92	71,050
2023-08-25	$28.24	$28.85	$27.77	$28.04	$28.04	137,595
2023-08-24	$28.71	$29.39	$28.03	$28.31	$28.31	90,742
2023-08-23	$29.20	$29.40	$28.73	$28.93	$28.93	64,197
2023-08-22	$29.60	$29.89	$29.12	$29.25	$29.25	32,933
2023-08-21	$29.86	$29.95	$29.37	$29.60	$29.60	32,763
2023-08-18	$29.27	$30.10	$29.27	$29.60	$29.60	119,554
2023-08-17	$29.18	$29.70	$29.16	$29.22	$29.22	25,130
2023-08-16	$29.26	$29.64	$29.09	$29.18	$29.18	35,159
2023-08-15	$29.54	$29.71	$29.25	$29.43	$29.43	40,298
2023-08-14	$29.76	$30.00	$29.37	$29.68	$29.68	57,073
2023-08-11	$29.30	$30.00	$29.30	$29.95	$29.95	60,227
2023-08-10	$30.12	$30.12	$29.06	$29.24	$29.24	94,879
2023-08-09	$30.09	$30.46	$29.38	$29.67	$29.67	63,879
2023-08-08	$29.25	$30.58	$29.15	$30.18	$30.18	76,688
2023-08-07	$30.15	$30.61	$29.05	$29.25	$29.25	134,452
2023-08-04	$30.64	$30.74	$29.85	$30.47	$30.47	69,231
2023-08-03	$30.01	$30.64	$30.01	$30.49	$30.49	38,197
2023-08-02	$30.01	$30.19	$29.50	$29.99	$29.99	57,917
2023-08-01	$30.44	$30.95	$29.78	$30.19	$30.19	48,204
2023-07-31	$30.81	$31.16	$30.56	$30.67	$30.67	99,779
2023-07-28	$30.43	$31.03	$30.30	$30.80	$30.80	84,928
2023-07-27	$31.71	$31.75	$31.04	$31.17	$30.50	87,547
2023-07-26	$31.67	$32.08	$31.01	$31.52	$30.84	84,805
2023-07-25	$31.04	$32.16	$31.00	$31.75	$31.07	82,725
2023-07-24	$30.05	$31.62	$30.05	$30.92	$30.26	167,809
2023-07-21	$32.60	$32.60	$29.31	$29.90	$29.26	292,340
2023-07-20	$32.80	$33.18	$32.50	$32.61	$31.91	73,794
2023-07-19	$32.66	$32.85	$32.27	$32.53	$31.83	61,774
2023-07-18	$32.45	$32.80	$32.25	$32.42	$31.72	52,138
2023-07-17	$32.44	$32.45	$32.10	$32.38	$31.68	35,604
2023-07-14	$32.17	$32.30	$31.63	$32.10	$31.41	65,705
2023-07-13	$32.02	$32.50	$32.02	$32.35	$31.65	83,017
2023-07-12	$31.12	$32.19	$31.12	$32.02	$31.33	96,288
2023-07-11	$30.99	$31.20	$30.83	$31.14	$30.47	74,279
2023-07-10	$30.41	$30.85	$30.41	$30.83	$30.17	45,112
2023-07-07	$30.19	$30.89	$30.17	$30.52	$29.86	64,924
2023-07-06	$30.58	$30.67	$29.84	$30.41	$29.76	55,487
2023-07-05	$30.40	$30.78	$30.27	$30.78	$30.12	54,689
2023-07-03	$29.97	$30.50	$29.97	$30.37	$29.72	37,578
2023-06-30	$30.14	$30.33	$29.96	$29.96	$29.96	72,634
2023-06-29	$29.75	$30.07	$29.75	$29.80	$29.80	39,926
2023-06-28	$29.49	$29.80	$29.41	$29.64	$29.64	46,727
2023-06-27	$29.63	$29.70	$29.35	$29.58	$29.58	49,939
2023-06-26	$29.10	$29.98	$29.10	$29.54	$29.54	85,724
2023-06-23	$29.05	$29.46	$29.01	$29.01	$29.01	40,896
2023-06-22	$29.51	$29.64	$29.11	$29.15	$29.15	30,160
2023-06-21	$29.15	$29.88	$29.15	$29.51	$29.51	46,992
2023-06-20	$29.29	$29.33	$28.68	$28.98	$28.98	116,365
2023-06-16	$29.25	$29.86	$28.90	$29.10	$29.10	287,013
2023-06-15	$29.50	$29.70	$28.96	$29.25	$29.25	71,472
2023-06-14	$28.99	$29.40	$28.76	$29.40	$29.40	93,024
2023-06-13	$29.69	$29.91	$28.66	$28.90	$28.90	83,671
2023-06-12	$29.81	$29.84	$29.30	$29.42	$29.42	41,755
2023-06-09	$29.43	$30.25	$29.43	$29.96	$29.96	40,938
2023-06-08	$29.89	$29.90	$29.28	$29.70	$29.70	47,711
2023-06-07	$29.86	$30.27	$29.75	$29.79	$29.79	83,622
2023-06-06	$29.31	$30.17	$29.04	$29.73	$29.73	77,240
2023-06-05	$30.05	$30.22	$29.02	$29.31	$29.31	62,825
2023-06-02	$29.39	$29.90	$29.16	$29.69	$29.69	45,445
2023-06-01	$28.70	$29.59	$28.50	$29.19	$29.19	36,857
2023-05-31	$28.22	$28.87	$28.19	$28.87	$28.87	33,840
2023-05-30	$28.50	$28.82	$28.15	$28.42	$28.42	59,114
2023-05-26	$28.63	$28.86	$28.25	$28.63	$28.63	37,072
2023-05-25	$28.37	$29.35	$28.18	$28.37	$28.37	37,789
2023-05-24	$29.43	$29.73	$28.35	$28.65	$28.65	77,481
2023-05-23	$29.87	$29.87	$29.20	$29.57	$29.57	64,681
2023-05-22	$29.00	$30.23	$28.65	$29.87	$29.87	156,886
2023-05-19	$29.53	$29.53	$28.76	$29.20	$29.20	50,879
2023-05-18	$28.69	$29.43	$28.65	$29.29	$29.29	44,620
2023-05-17	$28.97	$28.97	$28.17	$28.92	$28.92	60,889
2023-05-16	$29.14	$29.14	$28.26	$28.72	$28.72	58,797
2023-05-15	$29.55	$29.66	$29.03	$29.56	$29.56	71,333
2023-05-12	$28.61	$29.50	$28.35	$29.22	$29.22	122,691
2023-05-11	$28.37	$28.60	$27.82	$28.60	$28.60	98,612
2023-05-10	$28.01	$28.38	$27.51	$28.38	$28.38	62,682
2023-05-09	$28.41	$28.41	$27.51	$27.99	$27.99	64,023
2023-05-08	$29.22	$29.41	$28.15	$28.40	$28.40	89,980
2023-05-05	$28.05	$28.98	$27.82	$28.98	$28.98	69,524
2023-05-04	$27.80	$28.26	$27.02	$27.82	$27.82	99,116
2023-05-03	$28.43	$28.53	$27.80	$27.97	$27.97	81,352
2023-05-02	$29.08	$29.53	$27.59	$28.44	$28.44	102,083
2023-05-01	$29.47	$29.64	$29.01	$29.27	$29.27	96,657
2023-04-28	$29.71	$30.18	$29.14	$29.93	$29.93	115,518
2023-04-27	$30.69	$31.19	$30.00	$30.75	$30.75	137,394
2023-04-26	$31.05	$31.29	$30.23	$30.43	$30.43	117,874
2023-04-25	$31.17	$31.27	$30.68	$31.01	$31.01	47,906
2023-04-24	$30.42	$31.59	$30.07	$31.17	$31.17	160,438
2023-04-21	$29.54	$30.76	$29.53	$30.49	$30.49	116,424
2023-04-20	$28.80	$29.58	$28.80	$29.40	$29.40	72,421
2023-04-19	$29.10	$29.24	$28.84	$28.95	$28.95	65,576
2023-04-18	$29.18	$29.51	$29.02	$29.34	$29.34	39,128
2023-04-17	$29.69	$29.69	$28.86	$29.35	$29.35	70,373
2023-04-14	$29.33	$29.63	$28.85	$29.44	$29.44	32,083
2023-04-13	$29.03	$29.68	$28.75	$28.91	$28.91	108,992
2023-04-12	$29.90	$29.90	$28.74	$29.17	$29.17	128,265
2023-04-11	$29.93	$30.30	$29.16	$29.34	$29.34	96,059
2023-04-10	$30.39	$30.88	$29.59	$29.86	$29.86	164,414
2023-04-06	$29.96	$30.24	$29.75	$30.04	$30.04	25,384
2023-04-05	$30.50	$30.50	$29.41	$29.68	$29.68	66,652
2023-04-04	$30.85	$30.85	$29.61	$30.18	$30.18	51,937
2023-04-03	$30.50	$31.48	$29.86	$30.64	$30.64	130,781
2023-03-31	$29.72	$30.36	$29.51	$30.29	$30.29	71,215
2023-03-30	$29.00	$29.32	$28.81	$29.25	$29.25	58,465
2023-03-29	$28.75	$29.15	$28.51	$28.82	$28.82	61,052
2023-03-28	$28.05	$28.75	$27.89	$28.75	$28.75	78,969
2023-03-27	$27.69	$28.24	$27.53	$27.86	$27.86	66,221
2023-03-24	$27.31	$28.09	$27.19	$27.50	$27.50	34,477
2023-03-23	$28.20	$28.72	$27.55	$27.61	$27.61	48,838
2023-03-22	$27.70	$28.45	$27.69	$28.08	$28.08	39,389
2023-03-21	$27.45	$27.85	$27.22	$27.70	$27.70	61,084
2023-03-20	$27.13	$27.78	$27.01	$27.22	$27.22	112,529
2023-03-17	$27.59	$27.87	$26.87	$27.21	$27.21	93,076
2023-03-16	$27.00	$27.70	$26.64	$27.68	$27.68	102,069
2023-03-15	$27.90	$27.99	$26.50	$27.52	$27.52	275,162
2023-03-14	$28.77	$29.25	$27.90	$28.21	$28.21	97,075
2023-03-13	$28.50	$29.10	$28.11	$28.81	$28.81	82,600
2023-03-10	$29.31	$29.61	$28.55	$28.92	$28.92	98,202
2023-03-09	$29.78	$30.31	$29.17	$29.31	$29.31	100,769
2023-03-08	$29.89	$29.94	$29.00	$29.89	$29.89	79,978
2023-03-07	$30.64	$30.65	$29.05	$29.63	$29.63	115,555
2023-03-06	$31.30	$31.30	$30.22	$30.58	$30.58	81,007
2023-03-03	$30.95	$31.69	$30.84	$31.30	$31.30	66,030
2023-03-02	$31.00	$31.32	$30.21	$31.31	$31.31	106,074
2023-03-01	$30.99	$31.51	$30.60	$30.94	$30.94	56,824
2023-02-28	$31.87	$32.10	$30.69	$30.81	$30.81	383,755
2023-02-27	$31.49	$31.86	$30.78	$31.75	$31.75	414,010
2023-02-24	$30.52	$31.45	$30.02	$31.45	$31.45	388,274
2023-02-23	$29.91	$31.06	$29.67	$30.50	$30.50	190,732
2023-02-22	$29.79	$30.07	$29.49	$29.65	$29.65	80,668
2023-02-21	$29.38	$29.68	$29.10	$29.60	$29.60	64,361
2023-02-17	$30.20	$30.20	$29.14	$29.62	$29.62	64,461
2023-02-16	$30.57	$30.61	$30.05	$30.30	$30.30	54,756
2023-02-15	$30.67	$30.89	$30.21	$30.55	$30.55	48,230
2023-02-14	$30.24	$30.80	$30.10	$30.67	$30.67	54,154
2023-02-13	$30.62	$30.62	$30.05	$30.39	$30.39	41,498
2023-02-10	$29.67	$30.88	$29.67	$30.56	$30.56	102,332
2023-02-09	$29.35	$29.77	$29.03	$29.52	$29.52	78,534
2023-02-08	$29.25	$29.35	$28.83	$29.35	$29.35	202,954
2023-02-07	$28.14	$29.31	$28.09	$29.25	$29.25	103,015
2023-02-06	$28.37	$28.70	$28.00	$28.21	$28.21	80,873
2023-02-03	$28.89	$29.34	$28.22	$28.41	$28.41	112,155
2023-02-02	$28.70	$29.03	$28.15	$29.03	$29.03	131,038
2023-02-01	$28.95	$29.30	$28.12	$28.74	$28.74	98,899
2023-01-31	$29.12	$29.29	$28.59	$29.19	$29.19	124,791
2023-01-30	$29.81	$29.87	$28.44	$28.90	$28.90	153,295
2023-01-27	$30.36	$30.86	$29.60	$29.99	$29.99	175,990
2023-01-26	$31.98	$32.07	$31.57	$31.68	$30.77	224,099
2023-01-25	$31.71	$31.95	$31.23	$31.92	$31.01	162,705
2023-01-24	$31.54	$31.79	$31.06	$31.30	$30.40	116,878
2023-01-23	$31.50	$31.79	$31.35	$31.35	$30.45	166,152
2023-01-20	$30.86	$31.37	$30.70	$31.37	$30.47	131,163
2023-01-19	$30.46	$30.87	$30.39	$30.55	$29.67	98,078
2023-01-18	$30.61	$30.94	$30.30	$30.38	$29.51	75,173
2023-01-17	$30.50	$30.65	$30.23	$30.42	$29.55	76,686
2023-01-13	$30.10	$30.35	$29.81	$30.34	$29.47	61,991
2023-01-12	$30.35	$30.39	$29.75	$30.00	$29.14	89,060
2023-01-11	$30.00	$30.25	$29.77	$30.25	$29.38	81,250
2023-01-10	$29.86	$30.00	$29.27	$29.89	$29.03	71,471
2023-01-09	$30.00	$30.17	$28.70	$29.47	$28.63	114,152
2023-01-06	$29.04	$29.94	$29.04	$29.58	$28.73	108,149
2023-01-05	$28.05	$29.12	$28.05	$28.92	$28.09	86,460
2023-01-04	$28.46	$29.01	$27.95	$28.13	$27.32	92,355
2023-01-03	$29.57	$29.94	$28.20	$28.76	$27.94	102,079
2022-12-30	$29.35	$29.94	$29.22	$29.93	$29.93	85,290
2022-12-29	$28.37	$29.79	$28.37	$29.37	$29.37	51,662
2022-12-28	$30.01	$30.17	$28.27	$28.58	$28.58	101,733
2022-12-27	$30.00	$30.19	$29.59	$30.17	$30.17	92,610
2022-12-23	$28.73	$29.97	$28.68	$29.97	$29.97	52,908
2022-12-22	$29.36	$29.69	$28.47	$28.70	$28.70	40,401
2022-12-21	$29.10	$29.85	$28.75	$29.27	$29.27	92,274
2022-12-20	$27.51	$28.92	$27.33	$28.70	$28.70	69,876
2022-12-19	$27.45	$27.98	$27.31	$27.73	$27.73	62,779
2022-12-16	$27.89	$28.07	$27.25	$27.60	$27.60	130,320
2022-12-15	$27.63	$28.35	$27.52	$28.14	$28.14	56,477
2022-12-14	$28.16	$28.16	$27.50	$27.73	$27.73	64,259
2022-12-13	$28.38	$28.69	$27.95	$28.11	$28.11	66,402
2022-12-12	$27.41	$28.43	$27.41	$28.06	$28.06	81,738
2022-12-09	$28.01	$28.09	$27.40	$27.49	$27.49	65,815
2022-12-08	$28.98	$29.36	$28.00	$28.11	$28.11	41,634
2022-12-07	$28.30	$28.91	$28.30	$28.75	$28.75	31,869
2022-12-06	$28.73	$29.00	$28.12	$28.36	$28.36	88,687
2022-12-05	$30.00	$30.45	$28.20	$28.44	$28.44	110,387
2022-12-02	$29.21	$29.94	$29.00	$29.85	$29.85	48,013
2022-12-01	$30.61	$30.72	$29.50	$29.50	$29.50	80,665
2022-11-30	$29.52	$30.55	$29.40	$30.25	$30.25	127,171
2022-11-29	$28.96	$29.52	$28.86	$29.31	$29.31	55,390
2022-11-28	$29.00	$29.37	$28.56	$28.83	$28.83	89,408
2022-11-25	$29.20	$29.45	$28.95	$29.37	$29.37	20,782
2022-11-23	$28.82	$29.22	$28.75	$29.19	$29.19	38,090
2022-11-22	$28.87	$29.37	$28.83	$29.19	$29.19	68,295
2022-11-21	$27.97	$28.99	$27.50	$28.81	$28.81	130,099
2022-11-18	$28.12	$28.21	$27.78	$28.05	$28.05	73,127
2022-11-17	$28.43	$29.05	$27.79	$28.44	$28.44	80,739
2022-11-16	$28.86	$29.67	$28.54	$28.63	$28.63	70,857
2022-11-15	$29.17	$29.78	$29.00	$29.02	$29.02	67,122
2022-11-14	$29.50	$30.07	$28.88	$29.11	$29.11	133,970
2022-11-11	$29.10	$29.77	$28.75	$29.49	$29.49	147,714
2022-11-10	$29.25	$29.25	$28.27	$28.85	$28.85	143,863
2022-11-09	$28.68	$28.78	$27.89	$28.35	$28.35	127,077
2022-11-08	$28.90	$29.25	$28.68	$28.96	$28.96	145,728
2022-11-07	$29.70	$29.70	$28.23	$28.61	$28.61	100,780
2022-11-04	$28.72	$28.76	$27.80	$28.39	$28.39	115,761
2022-11-03	$27.33	$28.06	$27.33	$27.96	$27.96	92,796
2022-11-02	$29.11	$29.11	$27.48	$27.63	$27.63	77,666
2022-11-01	$28.48	$29.07	$28.12	$28.90	$28.90	134,273
2022-10-31	$27.88	$28.67	$27.61	$28.50	$28.50	126,891
2022-10-28	$28.56	$28.75	$27.33	$27.67	$27.67	244,275
2022-10-27	$31.00	$31.00	$29.65	$29.80	$28.63	189,983
2022-10-26	$30.85	$31.08	$30.20	$30.59	$29.38	168,976
2022-10-25	$30.53	$30.85	$30.15	$30.72	$29.51	97,258
2022-10-24	$29.85	$30.42	$29.85	$30.31	$29.12	95,348
2022-10-21	$30.59	$30.79	$29.75	$29.75	$28.58	219,859
2022-10-20	$30.02	$30.53	$29.90	$30.30	$29.11	80,006
2022-10-19	$29.66	$30.27	$29.38	$30.06	$28.88	108,674
2022-10-18	$28.69	$29.39	$28.02	$29.36	$28.20	88,004
2022-10-17	$28.00	$28.78	$27.94	$28.58	$27.45	53,814
2022-10-14	$28.55	$28.86	$27.77	$27.93	$27.93	46,791
2022-10-13	$28.19	$29.30	$27.69	$28.42	$28.42	140,035
2022-10-12	$28.00	$28.65	$27.60	$28.43	$28.43	57,716
2022-10-11	$28.13	$28.48	$27.53	$28.02	$28.02	62,793
2022-10-10	$29.11	$29.29	$28.02	$28.30	$28.30	95,230
2022-10-07	$27.79	$28.72	$27.43	$28.37	$28.37	166,275
2022-10-06	$27.22	$27.87	$27.06	$27.85	$27.85	69,998
2022-10-05	$27.20	$27.37	$26.90	$27.34	$27.34	47,415
2022-10-04	$27.48	$27.88	$27.07	$27.42	$27.42	68,595
2022-10-03	$25.69	$26.88	$25.51	$26.69	$26.69	41,742
2022-09-30	$25.81	$25.94	$24.63	$24.98	$24.98	88,680
2022-09-29	$26.33	$26.33	$25.49	$26.11	$26.11	50,917
2022-09-28	$25.12	$26.42	$25.00	$26.42	$26.42	55,507
2022-09-27	$25.00	$25.62	$24.10	$24.72	$24.72	68,209
2022-09-26	$23.52	$24.78	$23.52	$24.50	$24.50	120,712
2022-09-23	$25.35	$25.35	$22.51	$23.50	$23.50	415,067
2022-09-22	$27.90	$27.90	$26.11	$26.17	$26.17	80,325
2022-09-21	$27.70	$27.85	$27.05	$27.30	$27.30	42,034
2022-09-20	$27.75	$27.80	$27.27	$27.42	$27.42	28,488
2022-09-19	$27.00	$27.89	$27.00	$27.83	$27.83	56,237
2022-09-16	$28.22	$28.65	$27.50	$27.95	$27.95	161,357
2022-09-15	$29.83	$29.83	$28.60	$28.67	$28.67	79,790
2022-09-14	$28.66	$29.77	$28.54	$29.37	$29.37	74,709
2022-09-13	$28.44	$29.36	$28.00	$28.46	$28.46	64,542
2022-09-12	$28.58	$29.33	$28.50	$29.15	$29.15	82,208
2022-09-09	$27.98	$28.70	$27.98	$28.10	$28.10	70,214
2022-09-08	$28.03	$28.27	$27.21	$27.49	$27.49	55,082
2022-09-07	$27.70	$28.23	$27.08	$27.65	$27.65	87,790
2022-09-06	$28.60	$28.63	$27.56	$27.82	$27.82	80,300
2022-09-02	$27.75	$28.57	$27.50	$28.17	$28.17	50,799
2022-09-01	$28.38	$28.38	$27.07	$27.15	$27.15	86,959
2022-08-31	$28.43	$29.13	$28.25	$28.67	$28.67	48,837
2022-08-30	$29.30	$29.40	$27.99	$28.79	$28.79	58,263
2022-08-29	$28.70	$29.85	$28.70	$29.32	$29.32	56,994
2022-08-26	$29.76	$29.78	$28.69	$29.05	$29.05	63,917
2022-08-25	$30.07	$30.07	$29.10	$29.35	$29.35	50,281
2022-08-24	$29.74	$30.13	$29.31	$30.07	$30.07	96,245
2022-08-23	$28.10	$29.85	$28.10	$29.32	$29.32	149,428
2022-08-22	$27.82	$28.23	$27.60	$28.12	$28.12	52,198
2022-08-19	$28.57	$28.80	$27.88	$28.25	$28.25	120,394
2022-08-18	$28.00	$28.97	$28.00	$28.78	$28.78	77,022
2022-08-17	$28.02	$29.32	$27.70	$28.00	$28.00	113,256
2022-08-16	$28.39	$28.87	$28.05	$28.15	$28.15	76,527
2022-08-15	$28.74	$28.81	$28.00	$28.38	$28.38	82,175
2022-08-12	$28.98	$29.47	$28.68	$28.87	$28.87	174,328
2022-08-11	$28.34	$28.91	$27.87	$28.72	$28.72	126,680
2022-08-10	$27.92	$27.92	$27.00	$27.54	$27.54	68,823
2022-08-09	$27.04	$27.62	$27.00	$27.42	$27.42	80,871
2022-08-08	$26.51	$27.02	$26.11	$26.43	$26.43	91,544
2022-08-05	$26.00	$26.99	$26.00	$26.58	$26.58	54,469
2022-08-04	$26.69	$26.89	$25.81	$26.16	$26.16	174,683
2022-08-03	$27.62	$27.72	$26.27	$26.83	$26.83	137,701
2022-08-02	$28.42	$28.53	$27.30	$27.74	$27.74	97,924
2022-08-01	$28.94	$28.94	$28.02	$28.49	$28.49	94,200
2022-07-29	$29.54	$29.83	$28.30	$28.80	$28.80	262,699
2022-07-28	$30.42	$30.74	$29.60	$30.41	$29.42	202,827
2022-07-27	$29.98	$30.69	$29.56	$30.38	$29.39	125,726
2022-07-26	$29.90	$29.90	$28.86	$29.84	$28.87	132,531
2022-07-25	$27.45	$29.16	$27.10	$28.88	$27.94	155,201
2022-07-22	$27.77	$28.27	$27.02	$27.30	$26.41	93,896
2022-07-21	$26.65	$28.11	$25.83	$27.86	$26.95	174,116
2022-07-20	$26.50	$27.20	$26.20	$27.12	$26.24	49,689
2022-07-19	$25.84	$26.92	$25.59	$26.92	$26.04	74,172
2022-07-18	$25.59	$26.25	$25.41	$25.83	$24.99	180,351
2022-07-15	$24.69	$25.25	$23.97	$25.07	$24.25	81,473
2022-07-14	$24.77	$24.77	$23.00	$24.36	$23.57	95,510
2022-07-13	$24.82	$25.44	$24.65	$25.00	$24.19	70,834
2022-07-12	$24.86	$25.40	$24.51	$24.69	$23.89	54,177
2022-07-11	$25.21	$25.57	$25.00	$25.40	$24.57	87,240
2022-07-08	$25.30	$25.56	$24.71	$25.25	$24.43	84,605
2022-07-07	$23.52	$24.96	$23.52	$24.90	$24.09	63,350
2022-07-06	$23.92	$24.70	$23.07	$23.48	$22.72	105,565
2022-07-05	$24.75	$24.77	$23.50	$24.32	$23.53	110,651
2022-07-01	$24.01	$24.71	$23.53	$24.43	$23.63	149,835
2022-06-30	$24.75	$25.22	$23.35	$23.85	$23.07	180,214
2022-06-29	$27.15	$27.15	$24.91	$25.01	$24.20	120,425
2022-06-28	$26.43	$26.96	$26.20	$26.85	$25.98	117,422
2022-06-27	$25.21	$26.36	$25.05	$26.18	$25.33	91,514
2022-06-24	$23.64	$25.62	$23.64	$24.78	$23.97	171,077
2022-06-23	$25.00	$25.00	$23.28	$23.51	$22.74	225,411
2022-06-22	$26.45	$26.45	$24.66	$24.67	$23.87	251,971
2022-06-21	$24.90	$27.08	$24.86	$26.84	$25.97	263,520
2022-06-17	$26.44	$26.80	$24.26	$24.90	$24.09	424,442
2022-06-16	$28.28	$28.44	$26.41	$26.42	$25.56	272,398
2022-06-15	$29.07	$29.43	$28.55	$28.69	$27.76	130,357
2022-06-14	$30.91	$31.28	$28.90	$29.43	$28.47	225,747
2022-06-13	$31.46	$31.46	$30.26	$30.77	$29.77	232,638
2022-06-10	$30.56	$31.89	$30.56	$31.72	$30.69	112,867
2022-06-09	$31.85	$32.19	$30.72	$30.99	$29.98	127,704
2022-06-08	$32.00	$32.61	$31.84	$32.14	$31.09	173,629
2022-06-07	$31.70	$31.90	$30.40	$31.90	$30.86	228,682
2022-06-06	$32.01	$32.01	$30.01	$31.63	$30.60	200,179
2022-06-03	$32.50	$32.50	$31.40	$31.50	$30.47	156,848
2022-06-02	$31.18	$32.25	$31.01	$32.25	$31.20	105,733
2022-06-01	$30.91	$31.49	$30.20	$31.37	$30.35	179,035
2022-05-31	$30.95	$31.49	$30.74	$30.89	$29.88	159,603
2022-05-27	$30.60	$30.90	$30.07	$30.88	$29.87	111,346
2022-05-26	$30.30	$30.74	$30.12	$30.64	$29.64	92,511
2022-05-25	$30.00	$30.25	$29.56	$30.15	$29.17	225,126
2022-05-24	$29.50	$29.99	$29.04	$29.96	$28.98	226,754
2022-05-23	$28.98	$29.69	$28.55	$29.33	$28.38	234,947
2022-05-20	$28.19	$28.82	$27.90	$28.40	$27.48	52,259
2022-05-19	$27.90	$28.20	$27.47	$28.19	$27.27	54,694
2022-05-18	$28.65	$28.82	$27.37	$27.81	$26.90	90,168
2022-05-17	$29.19	$29.31	$28.42	$28.92	$27.98	128,108
2022-05-16	$28.41	$29.73	$28.26	$29.11	$28.16	230,740
2022-05-13	$26.50	$28.11	$26.04	$28.11	$27.19	277,300
2022-05-12	$25.04	$26.40	$24.20	$26.39	$25.53	350,032
2022-05-11	$24.68	$25.50	$24.61	$24.73	$23.93	53,334
2022-05-10	$25.37	$25.99	$23.97	$24.50	$23.70	119,511
2022-05-09	$26.65	$26.65	$24.92	$25.26	$24.44	134,835
2022-05-06	$26.70	$26.93	$26.36	$26.85	$25.98	68,109
2022-05-05	$26.50	$26.61	$25.87	$26.37	$25.51	85,215
2022-05-04	$26.07	$26.21	$25.63	$26.19	$25.34	50,338
2022-05-03	$25.34	$26.07	$25.29	$26.07	$25.22	73,500
2022-05-02	$25.54	$25.87	$24.74	$24.93	$24.12	134,248
2022-04-29	$26.68	$26.80	$25.75	$26.11	$25.26	87,029
2022-04-28	$27.09	$27.52	$26.55	$27.43	$25.79	136,522
2022-04-27	$26.08	$26.87	$25.70	$26.80	$25.20	94,483
2022-04-26	$25.70	$26.41	$25.43	$25.81	$24.27	67,375
2022-04-25	$26.02	$26.47	$24.22	$25.60	$24.07	162,411
2022-04-22	$26.06	$26.45	$25.90	$26.00	$24.45	71,509
2022-04-21	$26.24	$26.37	$25.88	$25.97	$24.42	106,622
2022-04-20	$26.04	$26.05	$25.75	$25.96	$24.41	79,426
2022-04-19	$26.19	$26.35	$25.50	$25.75	$24.21	51,528
2022-04-18	$26.21	$26.45	$25.90	$26.00	$24.45	77,769
2022-04-14	$26.03	$26.30	$25.53	$25.96	$24.41	60,124
2022-04-13	$25.99	$26.30	$25.50	$26.17	$24.61	148,305
2022-04-12	$25.07	$26.88	$25.07	$25.79	$24.25	55,746
2022-04-11	$26.02	$26.10	$25.05	$25.46	$23.94	77,644
2022-04-08	$26.21	$26.69	$25.75	$26.02	$24.47	83,376
2022-04-07	$26.37	$26.95	$25.61	$26.14	$24.58	78,816
2022-04-06	$26.66	$26.93	$26.16	$26.35	$24.78	49,061
2022-04-05	$26.80	$27.00	$26.12	$26.16	$24.60	56,400
2022-04-04	$27.00	$27.50	$26.25	$26.68	$25.09	221,611
2022-04-01	$26.00	$26.99	$25.82	$26.60	$25.01	104,436
2022-03-31	$25.63	$25.95	$25.54	$25.95	$24.40	49,931
2022-03-30	$25.20	$25.95	$25.20	$25.63	$24.10	78,689
2022-03-29	$25.37	$25.87	$24.58	$25.23	$23.72	102,072
2022-03-28	$26.49	$26.50	$24.77	$25.35	$23.84	119,080
2022-03-25	$25.25	$26.50	$25.25	$25.89	$24.34	174,543
2022-03-24	$24.33	$25.51	$24.31	$25.51	$23.99	215,922
2022-03-23	$24.20	$24.46	$24.04	$24.20	$22.76	53,414
2022-03-22	$24.52	$24.66	$23.59	$24.00	$22.57	66,492
2022-03-21	$24.20	$24.57	$24.20	$24.28	$22.83	66,244
2022-03-18	$23.99	$24.32	$23.52	$23.83	$22.41	306,757
2022-03-17	$22.84	$23.90	$22.84	$23.89	$22.46	107,437
2022-03-16	$23.16	$23.32	$22.68	$22.77	$21.41	79,465
2022-03-15	$23.09	$23.39	$22.75	$23.00	$21.63	123,483
2022-03-14	$23.64	$23.74	$23.01	$23.25	$21.86	89,865
2022-03-11	$23.50	$24.00	$23.50	$23.84	$22.42	94,221
2022-03-10	$23.02	$23.68	$23.02	$23.55	$22.14	62,185
2022-03-09	$23.82	$24.20	$22.88	$23.02	$21.65	200,081
2022-03-08	$24.24	$24.72	$23.71	$24.61	$23.14	203,285
2022-03-07	$23.87	$24.23	$23.30	$23.95	$22.52	109,021
2022-03-04	$23.97	$24.73	$23.40	$23.50	$22.10	144,291
2022-03-03	$23.55	$23.89	$23.00	$23.76	$22.34	85,021
2022-03-02	$23.90	$24.03	$23.80	$23.85	$22.43	99,036
2022-03-01	$23.81	$24.00	$23.60	$23.71	$22.29	115,473
2022-02-28	$23.20	$23.77	$22.96	$23.54	$22.13	124,856
2022-02-25	$22.44	$23.18	$22.31	$22.87	$21.50	66,256
2022-02-24	$22.56	$22.56	$21.74	$22.30	$20.97	163,899
2022-02-23	$22.00	$22.22	$21.53	$21.53	$20.24	61,329
2022-02-22	$22.82	$22.82	$21.30	$21.68	$20.39	98,992
2022-02-18	$22.10	$22.87	$21.83	$21.96	$20.65	52,104
2022-02-17	$22.17	$22.83	$22.12	$22.12	$20.80	17,637
2022-02-16	$22.20	$23.03	$22.09	$22.14	$20.82	55,415
2022-02-15	$22.96	$23.16	$22.25	$22.38	$21.04	73,148
2022-02-14	$23.00	$23.88	$22.75	$23.05	$21.67	54,721
2022-02-11	$23.03	$23.89	$22.98	$22.99	$21.62	151,578
2022-02-10	$23.19	$23.38	$22.77	$22.83	$21.47	51,947
2022-02-09	$23.38	$23.38	$22.75	$23.06	$21.68	39,195
2022-02-08	$24.00	$24.00	$22.76	$22.98	$21.61	75,975
2022-02-07	$23.91	$24.39	$23.47	$24.11	$22.67	66,668
2022-02-04	$23.91	$24.14	$23.50	$23.79	$22.37	62,011
2022-02-03	$23.60	$23.99	$23.48	$23.89	$22.46	74,650
2022-02-02	$23.23	$23.76	$22.72	$23.60	$22.19	100,062
2022-02-01	$22.23	$23.00	$21.95	$23.00	$21.63	69,160
2022-01-31	$22.62	$22.86	$22.40	$22.40	$21.06	37,548
2022-01-28	$22.69	$23.30	$22.22	$22.81	$21.45	120,054
2022-01-27	$23.76	$24.00	$23.25	$23.39	$21.39	127,770
2022-01-26	$23.00	$23.97	$23.00	$23.50	$21.49	140,650
2022-01-25	$22.00	$23.00	$21.76	$22.94	$20.98	92,643
2022-01-24	$22.01	$22.31	$21.41	$22.05	$20.17	104,928
2022-01-21	$22.34	$22.58	$21.99	$22.14	$20.25	68,208
2022-01-20	$21.98	$22.78	$21.84	$22.35	$20.44	78,590
2022-01-19	$22.86	$22.86	$21.95	$22.00	$20.12	75,720
2022-01-18	$22.50	$22.73	$22.08	$22.63	$20.70	56,894
2022-01-14	$22.17	$22.42	$22.00	$22.28	$20.38	30,671
2022-01-13	$22.18	$22.57	$21.84	$22.28	$20.38	47,016
2022-01-12	$22.30	$22.56	$22.15	$22.37	$20.46	44,521
2022-01-11	$21.44	$22.31	$21.24	$22.20	$20.31	61,065
2022-01-10	$21.21	$21.44	$20.50	$21.28	$19.46	41,592
2022-01-07	$20.86	$21.45	$20.85	$21.25	$19.44	50,984
2022-01-06	$21.05	$21.05	$20.50	$20.86	$19.08	28,174
2022-01-05	$21.30	$21.59	$20.34	$20.74	$18.97	55,583
2022-01-04	$20.68	$21.28	$20.50	$21.06	$19.26	91,580
2022-01-03	$19.80	$20.82	$19.80	$20.58	$18.82	90,705
2021-12-31	$19.65	$19.84	$19.50	$19.79	$18.10	36,703
2021-12-30	$19.72	$19.79	$19.47	$19.62	$17.95	35,233
2021-12-29	$19.67	$19.88	$19.42	$19.66	$17.98	32,568
2021-12-28	$19.48	$19.85	$19.32	$19.65	$17.97	51,569
2021-12-27	$18.91	$19.59	$18.91	$19.43	$17.77	37,206
2021-12-23	$18.70	$18.90	$18.65	$18.73	$17.13	37,341
2021-12-22	$18.92	$19.00	$18.57	$18.72	$17.12	35,755
2021-12-21	$18.83	$19.21	$18.70	$18.95	$17.33	39,239
2021-12-20	$19.75	$19.75	$18.75	$18.92	$17.31	43,485
2021-12-17	$19.77	$20.07	$18.89	$19.39	$17.74	380,306
2021-12-16	$19.58	$20.08	$19.29	$19.90	$18.20	65,856
2021-12-15	$19.09	$19.54	$18.84	$19.45	$17.79	103,429
2021-12-14	$19.28	$19.81	$18.67	$19.01	$17.39	170,147
2021-12-13	$18.96	$19.30	$18.63	$19.20	$17.56	164,381
2021-12-10	$18.16	$18.64	$17.95	$18.06	$16.52	36,230
2021-12-09	$18.36	$18.55	$18.00	$18.14	$16.59	30,875
2021-12-08	$18.49	$18.77	$18.39	$18.44	$16.87	56,497
2021-12-07	$18.21	$18.78	$18.21	$18.58	$16.99	20,828
2021-12-06	$17.75	$18.00	$17.60	$17.95	$16.42	129,406
2021-12-03	$17.54	$17.75	$17.35	$17.69	$16.18	41,347
2021-12-02	$17.49	$17.75	$17.16	$17.58	$16.08	45,950
2021-12-01	$17.89	$18.00	$17.10	$17.37	$15.89	74,841
2021-11-30	$18.07	$18.23	$17.59	$17.79	$16.27	88,673
2021-11-29	$18.63	$18.67	$18.01	$18.10	$16.56	70,679
2021-11-26	$18.47	$18.50	$17.80	$18.33	$16.77	58,108
2021-11-24	$18.61	$18.88	$18.32	$18.77	$17.17	51,663
2021-11-23	$18.20	$18.83	$17.95	$18.36	$16.79	43,615
2021-11-22	$17.82	$18.15	$17.70	$18.06	$16.52	36,698
2021-11-19	$18.03	$18.43	$17.61	$17.82	$16.30	90,379
2021-11-18	$18.00	$18.33	$17.67	$18.08	$16.54	92,238
2021-11-17	$18.70	$18.98	$17.96	$17.96	$16.43	65,935
2021-11-16	$18.87	$19.09	$18.67	$18.67	$17.08	44,875
2021-11-15	$18.80	$19.26	$18.51	$18.84	$17.23	80,377
2021-11-12	$18.95	$19.13	$18.81	$18.83	$17.22	27,051
2021-11-11	$19.00	$19.53	$18.95	$19.10	$17.47	60,082
2021-11-10	$19.55	$20.24	$18.78	$18.95	$17.33	128,792
2021-11-09	$19.11	$19.54	$19.03	$19.52	$17.85	55,916
2021-11-08	$19.32	$19.58	$19.11	$19.19	$17.55	41,800
2021-11-05	$19.32	$19.44	$19.13	$19.21	$17.57	50,557
2021-11-04	$19.11	$19.31	$19.09	$19.24	$17.60	50,423
2021-11-03	$19.19	$19.34	$19.03	$19.10	$17.47	63,874
2021-11-02	$19.25	$19.38	$19.22	$19.25	$17.61	39,975
2021-11-01	$19.21	$19.68	$19.17	$19.25	$17.61	57,170
2021-10-29	$19.58	$19.69	$19.12	$19.15	$17.52	103,871
2021-10-28	$20.41	$20.49	$20.00	$20.37	$18.15	106,246
2021-10-27	$20.18	$20.48	$20.15	$20.33	$18.11	59,441
2021-10-26	$20.37	$20.63	$20.22	$20.29	$18.08	119,678
2021-10-25	$20.21	$20.64	$20.21	$20.30	$18.09	90,601
2021-10-22	$20.52	$20.65	$20.10	$20.15	$17.95	114,965
2021-10-21	$20.49	$20.61	$20.11	$20.33	$18.11	106,790
2021-10-20	$20.09	$20.48	$20.02	$20.40	$18.18	64,414
2021-10-19	$19.86	$20.25	$19.38	$19.96	$17.79	93,010
2021-10-18	$19.67	$19.98	$19.67	$19.75	$17.60	43,939
2021-10-15	$20.30	$20.38	$19.58	$19.67	$17.53	70,118
2021-10-14	$20.16	$20.45	$19.95	$20.07	$17.88	71,235
2021-10-13	$20.05	$20.24	$19.85	$20.06	$17.87	82,733
2021-10-12	$20.44	$20.66	$20.17	$20.17	$17.97	49,545
2021-10-11	$20.74	$20.89	$20.50	$20.50	$18.27	71,941
2021-10-08	$20.29	$20.71	$20.15	$20.62	$18.37	67,897
2021-10-07	$20.25	$20.29	$20.10	$20.22	$18.02	64,980
2021-10-06	$20.26	$20.48	$20.08	$20.32	$18.11	73,566
2021-10-05	$20.25	$20.80	$20.12	$20.62	$18.37	98,679
2021-10-04	$19.69	$20.19	$19.43	$20.09	$17.90	89,731
2021-10-01	$19.27	$19.70	$19.11	$19.41	$17.30	92,646
2021-09-30	$18.99	$19.17	$18.71	$19.17	$17.08	46,976
2021-09-29	$18.94	$19.00	$18.75	$18.99	$16.92	48,481
2021-09-28	$18.70	$19.00	$18.25	$18.82	$16.77	106,174
2021-09-27	$18.17	$18.71	$18.11	$18.56	$16.54	120,032
2021-09-24	$18.02	$18.23	$17.90	$18.00	$16.04	197,820
2021-09-23	$17.42	$18.05	$17.41	$17.80	$15.86	178,881
2021-09-22	$17.22	$17.50	$17.21	$17.26	$15.38	59,935
2021-09-21	$17.13	$17.20	$17.01	$17.02	$15.17	33,211
2021-09-20	$17.02	$17.50	$17.01	$17.20	$15.33	66,434
2021-09-17	$17.37	$17.54	$17.15	$17.22	$15.34	179,109
2021-09-16	$17.16	$17.58	$17.11	$17.45	$15.55	48,583
2021-09-15	$17.00	$17.40	$16.95	$17.19	$15.32	78,566
2021-09-14	$16.99	$17.11	$16.71	$16.91	$15.07	71,900
2021-09-13	$17.16	$17.30	$16.82	$16.98	$15.13	66,370
2021-09-10	$17.14	$17.37	$16.98	$17.11	$15.25	139,606
2021-09-09	$16.83	$17.36	$16.83	$17.07	$15.21	36,466
2021-09-08	$17.34	$17.40	$16.83	$16.99	$15.14	53,125
2021-09-07	$17.31	$17.32	$16.87	$17.27	$15.39	123,258
2021-09-03	$16.79	$17.15	$16.55	$16.65	$14.84	147,971
2021-09-02	$16.68	$16.86	$16.56	$16.56	$14.76	49,985
2021-09-01	$16.82	$16.82	$16.63	$16.71	$14.89	30,185
2021-08-31	$16.61	$16.80	$16.57	$16.60	$14.79	34,001
2021-08-30	$16.64	$16.85	$16.50	$16.55	$14.75	105,372
2021-08-27	$15.83	$16.42	$15.83	$16.25	$14.48	19,232
2021-08-26	$16.12	$16.12	$15.68	$15.81	$14.09	29,757
2021-08-25	$16.13	$16.32	$16.00	$16.12	$14.36	36,943
2021-08-24	$16.10	$16.27	$15.92	$16.16	$14.40	34,904
2021-08-23	$16.35	$16.35	$16.01	$16.08	$14.33	37,143
2021-08-20	$16.00	$16.20	$15.88	$15.98	$14.24	30,148
2021-08-19	$15.82	$16.20	$15.50	$15.96	$14.22	69,925
2021-08-18	$16.25	$16.31	$15.83	$15.90	$14.17	45,017
2021-08-17	$16.06	$16.41	$16.06	$16.13	$14.37	29,167
2021-08-16	$16.27	$16.45	$16.11	$16.11	$14.35	26,217
2021-08-13	$16.00	$16.45	$15.98	$16.26	$14.49	69,811
2021-08-12	$16.59	$16.89	$16.33	$16.48	$14.68	40,603
2021-08-11	$16.21	$16.47	$15.82	$16.38	$14.60	44,684
2021-08-10	$15.99	$16.52	$15.88	$16.19	$14.43	45,880
2021-08-09	$15.98	$16.36	$15.78	$15.87	$14.14	68,211
2021-08-06	$16.18	$16.37	$16.00	$16.03	$14.28	56,747
2021-08-05	$16.05	$16.19	$15.97	$16.07	$14.32	28,218
2021-08-04	$16.00	$16.20	$15.90	$15.91	$14.18	48,785
2021-08-03	$16.00	$16.40	$16.00	$16.20	$14.43	40,226
2021-08-02	$16.55	$16.88	$16.20	$16.27	$14.50	33,027
2021-07-30	$16.67	$16.79	$16.25	$16.57	$14.76	71,024
2021-07-29	$17.62	$17.67	$17.01	$17.52	$15.17	84,704
2021-07-28	$17.50	$17.50	$16.73	$17.34	$15.02	58,829
2021-07-27	$17.43	$17.48	$16.60	$17.25	$14.94	34,033
2021-07-26	$17.12	$17.60	$17.00	$17.42	$15.08	107,819
2021-07-23	$16.86	$16.86	$16.26	$16.60	$14.37	20,748
2021-07-22	$16.64	$16.74	$16.39	$16.67	$14.44	20,065
2021-07-21	$16.23	$16.62	$16.19	$16.61	$14.38	29,526
2021-07-20	$15.75	$16.39	$15.55	$16.16	$13.99	84,219
2021-07-19	$16.18	$16.21	$15.50	$15.70	$13.60	87,011
2021-07-16	$16.83	$16.83	$16.34	$16.52	$14.31	29,156
2021-07-15	$16.93	$17.16	$16.55	$16.66	$14.43	13,399
2021-07-14	$16.82	$17.12	$16.70	$17.04	$14.76	50,390
2021-07-13	$16.86	$17.05	$16.69	$16.80	$14.55	16,304
2021-07-12	$16.58	$17.09	$16.51	$17.02	$14.74	43,033
2021-07-09	$16.43	$16.68	$16.26	$16.59	$14.37	29,176
2021-07-08	$16.58	$16.78	$16.12	$16.19	$14.02	49,032
2021-07-07	$17.01	$17.01	$16.60	$16.67	$14.44	37,458
2021-07-06	$17.23	$17.23	$16.81	$17.05	$14.76	39,548
2021-07-02	$17.01	$17.30	$17.01	$17.23	$14.92	39,436
2021-07-01	$16.99	$17.31	$16.80	$16.99	$14.71	43,457
2021-06-30	$16.75	$17.24	$16.65	$16.85	$14.59	72,463
2021-06-29	$16.30	$16.82	$16.01	$16.60	$14.37	69,826
2021-06-28	$17.07	$17.08	$16.19	$16.25	$14.07	46,660
2021-06-25	$16.87	$17.09	$16.87	$17.00	$14.72	56,101
2021-06-24	$16.63	$16.93	$16.55	$16.81	$14.56	46,161
2021-06-23	$16.52	$16.74	$16.51	$16.55	$14.33	23,185
2021-06-22	$16.90	$16.90	$16.40	$16.53	$14.31	34,530
2021-06-21	$16.38	$17.00	$16.28	$16.86	$14.60	152,603
2021-06-18	$15.95	$16.74	$15.74	$16.32	$14.13	386,252
2021-06-17	$16.85	$17.17	$15.82	$15.97	$13.83	196,746
2021-06-16	$17.70	$17.70	$17.19	$17.19	$14.89	104,429
2021-06-15	$16.90	$17.74	$16.70	$17.72	$15.34	91,556
2021-06-14	$15.93	$16.88	$15.85	$16.76	$14.51	131,089
2021-06-11	$15.50	$15.85	$15.50	$15.83	$13.71	114,828
2021-06-10	$15.48	$15.67	$15.35	$15.46	$13.39	52,153
2021-06-09	$15.53	$15.57	$15.28	$15.32	$13.27	62,564
2021-06-08	$15.31	$15.53	$15.28	$15.37	$13.31	46,692
2021-06-07	$15.53	$15.53	$15.29	$15.37	$13.31	28,474
2021-06-04	$15.65	$15.75	$15.31	$15.45	$13.38	45,637
2021-06-03	$15.76	$15.89	$15.57	$15.60	$13.51	32,399
2021-06-02	$16.00	$16.10	$15.75	$15.81	$13.69	36,946
2021-06-01	$15.25	$15.98	$15.25	$15.93	$13.79	96,271
2021-05-28	$15.34	$15.40	$15.20	$15.20	$13.16	31,600
2021-05-27	$15.22	$15.28	$15.17	$15.17	$13.14	18,702
2021-05-26	$15.06	$15.29	$15.01	$15.16	$13.13	26,396
2021-05-25	$15.24	$15.34	$15.02	$15.10	$13.08	78,523
2021-05-24	$15.05	$15.25	$14.85	$15.22	$13.18	41,286
2021-05-21	$14.76	$15.10	$14.75	$14.98	$12.97	46,249
2021-05-20	$14.67	$14.91	$14.58	$14.66	$12.69	36,690
2021-05-19	$14.89	$14.99	$14.63	$14.67	$12.70	47,352
2021-05-18	$15.32	$15.32	$15.03	$15.03	$13.01	31,987
2021-05-17	$15.14	$15.36	$15.14	$15.19	$13.15	48,045
2021-05-14	$14.68	$15.23	$14.68	$15.01	$13.00	47,341
2021-05-13	$14.93	$15.40	$14.61	$14.68	$12.71	108,437
2021-05-12	$14.91	$15.44	$14.91	$14.92	$12.92	52,926
2021-05-11	$14.89	$15.29	$14.86	$14.91	$12.91	52,815
2021-05-10	$15.11	$15.44	$15.01	$15.01	$13.00	47,062
2021-05-07	$15.05	$15.47	$15.01	$15.07	$13.05	61,770
2021-05-06	$15.15	$15.20	$14.72	$15.12	$13.09	45,495
2021-05-05	$14.85	$15.15	$14.65	$15.15	$13.12	46,596
2021-05-04	$14.77	$14.95	$14.55	$14.77	$12.79	53,297
2021-05-03	$14.56	$15.00	$14.51	$14.90	$12.90	57,604
2021-04-30	$14.57	$15.12	$14.55	$14.56	$12.61	79,181
2021-04-29	$15.45	$15.54	$15.25	$15.44	$13.10	124,049
2021-04-28	$15.34	$15.56	$15.00	$15.45	$13.11	94,723
2021-04-27	$14.86	$15.21	$14.82	$15.20	$12.89	93,267
2021-04-26	$14.79	$14.99	$14.65	$14.75	$12.51	87,893
2021-04-23	$14.40	$14.80	$14.37	$14.62	$12.40	55,256
2021-04-22	$14.08	$14.41	$13.95	$14.38	$12.20	97,915
2021-04-21	$14.12	$14.25	$13.75	$13.89	$11.78	162,747
2021-04-20	$14.32	$14.32	$14.03	$14.21	$12.05	68,173
2021-04-19	$14.25	$14.46	$14.03	$14.38	$12.20	83,876
2021-04-16	$14.34	$14.40	$14.17	$14.34	$12.16	32,543
2021-04-15	$14.32	$14.40	$14.13	$14.33	$12.16	44,018
2021-04-14	$14.06	$14.39	$13.95	$14.23	$12.07	110,970
2021-04-13	$14.00	$14.14	$13.79	$14.09	$11.95	59,820
2021-04-12	$13.96	$14.14	$13.91	$14.06	$11.93	47,923
2021-04-09	$14.17	$14.25	$13.95	$13.96	$11.84	45,478
2021-04-08	$14.24	$14.24	$14.01	$14.12	$11.98	17,005
2021-04-07	$14.03	$14.27	$13.93	$14.25	$12.09	27,645
2021-04-06	$14.09	$14.31	$13.91	$13.91	$11.80	23,210
2021-04-05	$14.04	$14.19	$13.90	$13.99	$11.87	22,394
2021-04-01	$13.81	$14.29	$13.72	$14.19	$12.04	33,882
2021-03-31	$13.69	$13.97	$13.51	$13.66	$11.59	88,973
2021-03-30	$14.09	$14.13	$13.54	$13.67	$11.60	36,715
2021-03-29	$14.01	$14.17	$13.70	$13.85	$11.75	25,935
2021-03-26	$14.05	$14.05	$13.81	$14.00	$11.88	22,222
2021-03-25	$13.90	$13.95	$13.54	$13.90	$11.79	24,533
2021-03-24	$13.91	$14.18	$13.67	$13.93	$11.82	27,638
2021-03-23	$13.76	$13.88	$13.53	$13.79	$11.70	81,511
2021-03-22	$13.98	$14.05	$13.79	$13.89	$11.78	27,893
2021-03-19	$14.05	$14.05	$13.79	$13.98	$11.86	65,997
2021-03-18	$14.25	$14.25	$13.85	$13.94	$11.82	35,831
2021-03-17	$14.22	$14.41	$13.89	$14.25	$12.09	24,138
2021-03-16	$14.47	$14.47	$14.06	$14.16	$12.01	51,147
2021-03-15	$14.73	$14.87	$14.49	$14.60	$12.38	28,039
2021-03-12	$14.66	$14.99	$14.45	$14.73	$12.49	52,726
2021-03-11	$14.86	$14.87	$14.57	$14.66	$12.44	65,284
2021-03-10	$14.50	$15.02	$14.27	$14.88	$12.62	72,919
2021-03-09	$14.54	$14.92	$14.26	$14.50	$12.30	55,107
2021-03-08	$15.02	$15.02	$14.25	$14.58	$12.37	79,969
2021-03-05	$15.00	$15.10	$14.35	$14.89	$12.63	73,544
2021-03-04	$14.65	$14.95	$14.27	$14.59	$12.38	67,880
2021-03-03	$14.61	$15.04	$14.57	$14.61	$12.39	56,809
2021-03-02	$14.55	$14.75	$14.21	$14.65	$12.43	43,442
2021-03-01	$14.98	$14.98	$14.42	$14.55	$12.34	28,750
2021-02-26	$14.59	$14.71	$14.03	$14.45	$12.26	45,693
2021-02-25	$14.94	$15.15	$14.45	$14.77	$12.53	82,487
2021-02-24	$14.10	$14.97	$14.10	$14.80	$12.55	66,878
2021-02-23	$14.54	$14.54	$13.85	$14.13	$11.99	115,639
2021-02-22	$14.04	$14.85	$13.97	$14.56	$12.35	105,153
2021-02-19	$13.83	$14.14	$13.79	$14.05	$11.92	52,520
2021-02-18	$13.96	$14.11	$13.76	$13.85	$11.75	39,263
2021-02-17	$14.40	$14.40	$13.81	$14.16	$12.01	62,156
2021-02-16	$14.00	$14.38	$13.95	$14.29	$12.12	96,497
2021-02-12	$13.64	$13.99	$13.63	$13.89	$11.78	42,706
2021-02-11	$13.77	$13.96	$13.50	$13.75	$11.66	82,363
2021-02-10	$13.22	$13.63	$13.15	$13.61	$11.54	76,740
2021-02-09	$13.86	$13.86	$12.92	$13.02	$11.04	181,571
2021-02-08	$12.95	$13.61	$12.95	$13.54	$11.49	83,547
2021-02-05	$12.99	$13.12	$12.76	$12.91	$10.95	70,255
2021-02-04	$12.90	$13.06	$12.79	$13.04	$11.06	43,625
2021-02-03	$12.60	$13.03	$12.60	$12.95	$10.98	79,077
2021-02-02	$12.64	$12.84	$12.26	$12.73	$10.80	104,788
2021-02-01	$12.28	$12.58	$12.05	$12.55	$10.65	81,019
2021-01-29	$12.35	$12.49	$11.95	$12.05	$10.22	51,962
2021-01-28	$12.77	$12.77	$12.36	$12.62	$10.49	102,737
2021-01-27	$12.62	$12.84	$12.41	$12.57	$10.45	60,885
2021-01-26	$12.82	$12.90	$12.55	$12.74	$10.59	74,457
2021-01-25	$12.46	$12.62	$12.30	$12.60	$10.48	48,646
2021-01-22	$12.74	$12.74	$12.35	$12.42	$10.33	108,402
2021-01-21	$13.07	$13.07	$12.48	$12.79	$10.64	106,551
2021-01-20	$13.15	$13.28	$12.95	$13.07	$10.87	66,150
2021-01-19	$12.83	$13.41	$12.83	$13.17	$10.95	79,471
2021-01-15	$13.10	$13.23	$12.87	$12.89	$10.72	83,836
2021-01-14	$13.06	$13.29	$12.96	$13.19	$10.97	86,562
2021-01-13	$12.94	$13.09	$12.73	$13.06	$10.86	59,719
2021-01-12	$12.20	$12.93	$12.20	$12.91	$10.74	91,672
2021-01-11	$12.02	$12.34	$12.02	$12.16	$10.11	44,810
2021-01-08	$11.96	$12.16	$11.95	$11.97	$9.95	73,038
2021-01-07	$11.97	$12.15	$11.85	$11.93	$9.92	65,426
2021-01-06	$11.60	$12.00	$11.50	$11.83	$9.84	83,925
2021-01-05	$11.24	$11.78	$11.24	$11.65	$9.69	70,158
2021-01-04	$11.06	$11.30	$10.96	$11.13	$9.25	45,757
2020-12-31	$11.05	$11.25	$10.91	$10.91	$9.07	289,907
2020-12-30	$11.11	$11.37	$10.96	$11.05	$9.19	108,412
2020-12-29	$11.05	$11.25	$10.77	$11.00	$9.15	140,467
2020-12-28	$11.31	$11.51	$10.95	$11.06	$9.20	131,626
2020-12-24	$11.49	$11.57	$11.30	$11.43	$9.50	8,689
2020-12-23	$11.22	$11.53	$11.20	$11.46	$9.53	35,536
2020-12-22	$11.42	$11.49	$11.20	$11.29	$9.39	38,373
2020-12-21	$11.71	$11.79	$11.34	$11.50	$9.56	112,411
2020-12-18	$11.83	$12.10	$11.69	$11.84	$9.85	55,464
2020-12-17	$11.70	$11.75	$11.52	$11.74	$9.76	63,380
2020-12-16	$11.87	$11.87	$11.41	$11.71	$9.74	29,904
2020-12-15	$11.40	$11.93	$11.25	$11.82	$9.83	146,355
2020-12-14	$11.78	$11.85	$11.35	$11.40	$9.48	55,450
2020-12-11	$11.61	$11.73	$11.59	$11.66	$9.70	45,322
2020-12-10	$11.36	$11.98	$11.36	$11.85	$9.85	57,773
2020-12-09	$11.49	$11.54	$11.12	$11.40	$9.48	46,874
2020-12-08	$11.38	$11.61	$11.29	$11.30	$9.40	61,960
2020-12-07	$11.75	$11.84	$11.27	$11.28	$9.38	72,552
2020-12-04	$11.33	$11.90	$11.24	$11.87	$9.87	137,174
2020-12-03	$11.16	$11.32	$11.08	$11.14	$9.26	105,165
2020-12-02	$10.79	$11.51	$10.79	$11.06	$9.20	104,253
2020-12-01	$11.14	$11.15	$10.76	$10.78	$8.96	74,368
2020-11-30	$11.66	$11.70	$10.98	$10.99	$9.14	89,384
2020-11-27	$11.40	$11.75	$11.35	$11.75	$9.77	71,380
2020-11-25	$11.45	$11.59	$11.35	$11.38	$9.46	58,294
2020-11-24	$10.68	$11.50	$10.32	$11.49	$9.55	206,887
2020-11-23	$10.80	$10.80	$10.40	$10.59	$8.81	147,243
2020-11-20	$10.71	$10.78	$10.67	$10.74	$8.93	60,854
2020-11-19	$10.82	$10.88	$10.29	$10.72	$8.91	104,843
2020-11-18	$11.06	$11.15	$10.72	$10.78	$8.96	139,494
2020-11-17	$11.00	$11.13	$10.51	$11.07	$9.21	105,410
2020-11-16	$10.72	$11.10	$10.27	$11.08	$9.21	298,091
2020-11-13	$10.47	$10.60	$10.33	$10.53	$8.76	82,306
2020-11-12	$10.77	$10.77	$10.33	$10.46	$8.70	90,949
2020-11-11	$10.65	$10.65	$10.29	$10.64	$8.85	132,545
2020-11-10	$10.22	$10.53	$10.09	$10.40	$8.65	133,025
2020-11-09	$10.47	$10.50	$10.08	$10.10	$8.39	158,054
2020-11-06	$10.09	$10.18	$10.00	$10.01	$8.32	39,252
2020-11-05	$10.16	$10.30	$10.04	$10.11	$8.41	71,289
2020-11-04	$9.99	$10.23	$9.95	$10.12	$8.42	129,123
2020-11-03	$10.06	$10.16	$9.95	$9.99	$8.31	31,881
2020-11-02	$9.96	$10.08	$9.91	$9.99	$8.31	76,708
2020-10-30	$10.01	$10.18	$9.93	$10.06	$8.37	56,392
2020-10-29	$10.24	$10.43	$10.20	$10.35	$8.34	77,035
2020-10-28	$10.32	$10.54	$10.11	$10.24	$8.25	115,830
2020-10-27	$10.48	$10.54	$10.30	$10.32	$8.31	48,687
2020-10-26	$10.44	$10.52	$10.30	$10.41	$8.38	58,823
2020-10-23	$10.70	$10.72	$10.37	$10.48	$8.44	107,037
2020-10-22	$10.36	$10.78	$10.20	$10.66	$8.59	147,142
2020-10-21	$10.47	$10.49	$10.23	$10.30	$8.30	37,326
2020-10-20	$10.25	$10.50	$10.18	$10.42	$8.39	68,045
2020-10-19	$10.32	$10.36	$10.18	$10.19	$8.21	20,748
2020-10-16	$10.40	$10.50	$10.25	$10.32	$8.31	30,192
2020-10-15	$10.13	$10.44	$10.05	$10.39	$8.37	89,813
2020-10-14	$10.41	$10.45	$10.12	$10.13	$8.16	39,518
2020-10-13	$10.44	$10.54	$10.09	$10.10	$8.14	86,926
2020-10-12	$10.40	$10.55	$10.40	$10.44	$8.41	46,398
2020-10-09	$10.50	$10.53	$10.30	$10.39	$8.37	54,246
2020-10-08	$10.31	$10.58	$10.31	$10.46	$8.43	83,051
2020-10-07	$10.21	$10.36	$10.13	$10.30	$8.30	53,154
2020-10-06	$10.71	$10.71	$10.21	$10.28	$8.28	53,740
2020-10-05	$10.47	$10.84	$10.45	$10.54	$8.49	34,736
2020-10-02	$10.25	$10.55	$10.15	$10.32	$8.31	49,914
2020-10-01	$10.32	$10.49	$10.08	$10.31	$8.30	47,629
2020-09-30	$10.38	$10.51	$10.15	$10.33	$8.32	47,190
2020-09-29	$10.46	$10.57	$10.24	$10.50	$8.46	41,188
2020-09-28	$10.19	$10.50	$10.08	$10.42	$8.39	52,859
2020-09-25	$10.29	$10.39	$9.90	$10.15	$8.18	93,084
2020-09-24	$10.13	$10.45	$10.13	$10.30	$8.30	36,348
2020-09-23	$10.23	$10.34	$10.07	$10.07	$8.11	40,691
2020-09-22	$10.18	$10.29	$10.10	$10.26	$8.26	60,162
2020-09-21	$10.52	$10.57	$10.16	$10.19	$8.21	59,104
2020-09-18	$10.50	$10.74	$10.45	$10.63	$8.56	74,703
2020-09-17	$10.46	$10.57	$10.40	$10.50	$8.46	26,006
2020-09-16	$10.46	$10.67	$10.39	$10.51	$8.46	70,641
2020-09-15	$10.46	$10.65	$10.40	$10.46	$8.43	47,181
2020-09-14	$10.48	$10.61	$10.33	$10.42	$8.39	50,049
2020-09-11	$10.45	$10.52	$10.33	$10.40	$8.38	43,336
2020-09-10	$10.59	$10.67	$10.42	$10.45	$8.42	35,027
2020-09-09	$10.53	$10.66	$10.43	$10.57	$8.51	39,811
2020-09-08	$10.47	$10.59	$10.40	$10.46	$8.43	75,738
2020-09-04	$10.72	$10.85	$10.53	$10.63	$8.56	114,806
2020-09-03	$10.90	$11.06	$10.58	$10.64	$8.57	147,745
2020-09-02	$11.35	$11.35	$10.88	$10.92	$8.80	150,350
2020-09-01	$11.47	$11.55	$11.17	$11.30	$9.10	114,458
2020-08-31	$11.66	$11.66	$11.31	$11.47	$9.24	46,503
2020-08-28	$11.50	$11.63	$11.27	$11.59	$9.34	43,590
2020-08-27	$11.46	$11.50	$11.30	$11.48	$9.25	50,128
2020-08-26	$11.74	$11.77	$11.25	$11.44	$9.21	69,880
2020-08-25	$11.64	$11.78	$11.55	$11.72	$9.44	53,316
2020-08-24	$11.43	$11.99	$11.41	$11.60	$9.34	59,753
2020-08-21	$11.58	$11.60	$11.36	$11.49	$9.25	100,963
2020-08-20	$11.82	$11.82	$11.56	$11.61	$9.35	43,441
2020-08-19	$12.00	$12.03	$11.76	$11.79	$9.50	43,846
2020-08-18	$12.02	$12.25	$11.86	$12.01	$9.67	53,946
2020-08-17	$11.95	$12.21	$11.90	$12.21	$9.83	58,959
2020-08-14	$11.85	$12.17	$11.84	$11.97	$9.64	64,098
2020-08-13	$11.94	$11.99	$11.76	$11.85	$9.54	56,849
2020-08-12	$11.97	$11.99	$11.67	$11.82	$9.52	58,452
2020-08-11	$11.93	$12.14	$11.78	$11.88	$9.57	92,589
2020-08-10	$11.48	$11.80	$11.44	$11.72	$9.44	60,210
2020-08-07	$11.40	$11.47	$11.32	$11.40	$9.18	49,170
2020-08-06	$11.31	$11.44	$11.23	$11.38	$9.17	43,432
2020-08-05	$11.25	$11.46	$11.08	$11.26	$9.07	140,418
2020-08-04	$10.98	$11.32	$10.95	$11.18	$9.01	88,352
2020-08-03	$10.90	$11.09	$10.76	$10.98	$8.84	73,751
2020-07-31	$11.13	$11.25	$10.73	$10.90	$8.78	73,900
2020-07-30	$11.25	$11.44	$11.07	$11.32	$8.93	89,346
2020-07-29	$11.08	$11.37	$11.06	$11.30	$8.92	94,470
2020-07-28	$11.39	$11.46	$11.08	$11.09	$8.75	46,407
2020-07-27	$11.26	$11.50	$11.07	$11.33	$8.94	63,603
2020-07-24	$11.07	$11.33	$11.07	$11.26	$8.89	24,382
2020-07-23	$11.34	$11.37	$10.94	$11.15	$8.80	129,210
2020-07-22	$11.30	$11.39	$11.10	$11.30	$8.92	30,514
2020-07-21	$11.23	$11.47	$11.12	$11.35	$8.96	93,908
2020-07-20	$11.25	$11.45	$11.08	$11.08	$8.74	64,269
2020-07-17	$11.62	$11.70	$11.33	$11.36	$8.96	40,132
2020-07-16	$11.59	$11.83	$11.31	$11.43	$9.02	66,500
2020-07-15	$11.58	$11.78	$11.40	$11.69	$9.22	64,484
2020-07-14	$11.33	$11.53	$11.28	$11.40	$9.00	27,361
2020-07-13	$11.30	$11.46	$11.22	$11.33	$8.94	89,556
2020-07-10	$11.30	$11.42	$11.18	$11.30	$8.92	38,021
2020-07-09	$11.53	$11.60	$11.16	$11.34	$8.95	48,185
2020-07-08	$11.44	$11.69	$11.22	$11.54	$9.11	49,400
2020-07-07	$12.48	$12.48	$11.43	$11.52	$9.09	55,446
2020-07-06	$12.22	$12.28	$11.74	$11.90	$9.39	22,758
2020-07-02	$12.29	$12.44	$11.96	$11.96	$9.44	24,710
2020-07-01	$12.96	$12.97	$12.10	$12.12	$9.56	45,538
2020-06-30	$11.65	$12.96	$11.59	$12.78	$10.08	120,199
2020-06-29	$11.64	$11.88	$11.53	$11.63	$9.18	57,693
2020-06-26	$11.37	$11.70	$11.25	$11.56	$9.12	85,708
2020-06-25	$11.28	$11.60	$11.21	$11.36	$8.96	48,378
2020-06-24	$11.67	$11.67	$11.17	$11.37	$8.97	108,908
2020-06-23	$11.54	$12.00	$11.52	$11.70	$9.23	127,622
2020-06-22	$11.34	$11.55	$11.21	$11.41	$9.00	79,650
2020-06-19	$11.43	$11.51	$11.11	$11.45	$9.03	467,475
2020-06-18	$11.06	$11.36	$11.00	$11.17	$8.81	62,519
2020-06-17	$11.65	$11.72	$11.01	$11.08	$8.74	102,580
2020-06-16	$12.00	$12.05	$11.35	$11.61	$9.16	79,967
2020-06-15	$11.37	$11.75	$10.85	$11.60	$9.15	92,656
2020-06-12	$12.23	$12.30	$11.47	$11.70	$9.23	74,430
2020-06-11	$12.51	$12.77	$11.52	$11.53	$9.10	79,123
2020-06-10	$13.55	$13.55	$12.77	$13.00	$10.26	93,385
2020-06-09	$13.36	$13.70	$13.04	$13.50	$10.65	192,238
2020-06-08	$13.49	$13.66	$13.25	$13.64	$10.76	78,720
2020-06-05	$12.49	$13.23	$12.39	$13.04	$10.29	105,419
2020-06-04	$12.06	$12.20	$12.00	$12.06	$9.52	36,009
2020-06-03	$11.85	$12.22	$11.54	$12.02	$9.48	67,667
2020-06-02	$11.59	$11.97	$11.56	$11.83	$9.33	71,244
2020-06-01	$11.56	$11.90	$11.50	$11.60	$9.15	43,387
2020-05-29	$12.00	$12.00	$11.57	$11.67	$9.21	35,550
2020-05-28	$12.17	$12.22	$11.81	$11.88	$9.37	37,488
2020-05-27	$12.17	$12.45	$11.92	$12.22	$9.64	78,849
2020-05-26	$11.78	$12.10	$11.78	$11.97	$9.45	71,794
2020-05-22	$11.67	$11.68	$11.35	$11.59	$9.15	41,383
2020-05-21	$11.89	$12.07	$11.38	$11.72	$9.25	43,968
2020-05-20	$11.93	$12.12	$11.92	$11.92	$9.41	38,344
2020-05-19	$11.26	$12.13	$11.11	$11.80	$9.31	117,918
2020-05-18	$10.79	$11.40	$10.79	$11.38	$8.98	119,966
2020-05-15	$10.34	$10.80	$10.27	$10.63	$8.39	117,908
2020-05-14	$10.71	$10.94	$10.05	$10.27	$8.10	103,534
2020-05-13	$11.27	$11.44	$10.53	$10.65	$8.40	156,614
2020-05-12	$11.18	$11.80	$11.05	$11.27	$8.89	231,478
2020-05-11	$11.07	$11.25	$10.86	$11.18	$8.82	50,257
2020-05-08	$11.39	$11.39	$10.69	$11.26	$8.89	47,433
2020-05-07	$11.20	$11.33	$10.98	$11.14	$8.79	40,234
2020-05-06	$11.35	$11.35	$10.92	$10.98	$8.66	42,527
2020-05-05	$11.55	$11.85	$11.02	$11.43	$9.02	115,963
2020-05-04	$11.07	$11.76	$10.85	$11.45	$9.03	110,115
2020-05-01	$11.97	$11.97	$10.67	$11.07	$8.74	137,455
2020-04-30	$12.25	$12.83	$12.09	$12.40	$9.38	220,596
2020-04-29	$11.90	$12.48	$11.90	$12.15	$9.19	134,755
2020-04-28	$11.45	$11.99	$11.37	$11.90	$9.00	62,162
2020-04-27	$11.51	$11.64	$10.59	$11.45	$8.66	112,429
2020-04-24	$11.72	$11.97	$11.41	$11.71	$8.86	96,807
2020-04-23	$11.04	$11.67	$10.70	$11.48	$8.68	182,391
2020-04-22	$10.65	$11.12	$10.57	$10.96	$8.29	58,120
2020-04-21	$10.13	$10.55	$9.95	$10.45	$7.90	42,701
2020-04-20	$10.40	$10.50	$9.05	$10.33	$7.81	213,477
2020-04-17	$10.07	$10.77	$10.07	$10.44	$7.90	101,645
2020-04-16	$10.60	$10.75	$10.06	$10.30	$7.79	62,506
2020-04-15	$11.34	$11.37	$10.50	$10.56	$7.99	91,291
2020-04-14	$11.00	$11.49	$10.91	$11.36	$8.59	107,017
2020-04-13	$11.36	$11.58	$10.54	$10.80	$8.17	155,430
2020-04-09	$11.36	$11.58	$10.47	$11.04	$8.35	101,113
2020-04-08	$10.59	$11.31	$10.44	$11.04	$8.35	61,474
2020-04-07	$9.85	$10.61	$9.80	$10.49	$7.93	71,582
2020-04-06	$9.59	$9.84	$9.40	$9.84	$7.44	86,277
2020-04-03	$9.49	$9.85	$9.08	$9.38	$7.10	44,213
2020-04-02	$8.90	$9.96	$8.90	$9.35	$7.07	91,482
2020-04-01	$9.01	$9.20	$8.64	$8.93	$6.75	68,304
2020-03-31	$9.02	$9.60	$8.77	$9.31	$7.04	107,974
2020-03-30	$9.08	$9.18	$8.52	$9.01	$6.82	216,017
2020-03-27	$9.49	$9.49	$9.00	$9.09	$6.88	87,465
2020-03-26	$9.84	$10.23	$9.01	$9.43	$7.13	201,977
2020-03-25	$9.73	$10.24	$9.51	$9.82	$7.43	123,878
2020-03-24	$9.42	$9.74	$9.26	$9.56	$7.23	123,647
2020-03-23	$9.49	$9.56	$9.00	$9.12	$6.90	146,293
2020-03-20	$10.49	$10.62	$8.71	$9.56	$7.23	180,669
2020-03-19	$9.96	$10.75	$9.79	$10.39	$7.86	128,805
2020-03-18	$10.75	$11.44	$9.50	$10.00	$7.56	186,682
2020-03-17	$11.23	$11.72	$10.75	$10.92	$8.26	102,902
2020-03-16	$11.14	$11.58	$10.52	$11.08	$8.38	140,983
2020-03-13	$11.00	$12.00	$10.70	$11.41	$8.63	123,034
2020-03-12	$11.00	$11.53	$10.33	$10.67	$8.07	172,883
2020-03-11	$12.02	$12.08	$11.14	$11.69	$8.84	366,811
2020-03-10	$12.60	$12.70	$11.35	$12.24	$9.26	212,753
2020-03-09	$11.80	$13.05	$11.00	$12.38	$9.36	336,526
2020-03-06	$13.91	$13.94	$13.20	$13.76	$10.41	257,692
2020-03-05	$14.50	$14.75	$13.82	$13.99	$10.58	211,281
2020-03-04	$14.75	$14.90	$14.51	$14.59	$11.04	135,511
2020-03-03	$14.96	$15.24	$14.75	$14.76	$11.16	123,362
2020-03-02	$15.28	$15.28	$14.75	$14.98	$11.33	86,843
2020-02-28	$14.69	$15.27	$14.65	$15.26	$11.54	121,708
2020-02-27	$15.01	$15.34	$14.32	$15.32	$11.59	251,390
2020-02-26	$14.92	$15.58	$14.92	$15.05	$11.38	63,177
2020-02-25	$15.65	$15.65	$15.01	$15.26	$11.54	125,791
2020-02-24	$15.93	$16.04	$15.51	$15.51	$11.73	115,562
2020-02-21	$15.87	$16.29	$15.76	$16.23	$12.28	44,900
2020-02-20	$16.03	$16.25	$15.92	$15.98	$12.09	50,631
2020-02-19	$16.09	$16.32	$15.99	$16.11	$12.19	53,484
2020-02-18	$16.10	$16.30	$15.79	$16.02	$12.12	67,600
2020-02-14	$15.78	$16.05	$15.58	$15.92	$12.04	74,986
2020-02-13	$16.09	$16.14	$15.12	$15.81	$11.96	255,778
2020-02-12	$15.90	$16.29	$15.83	$16.11	$12.19	40,894
2020-02-11	$15.91	$16.18	$15.80	$15.83	$11.97	93,797
2020-02-10	$16.38	$16.38	$15.80	$15.90	$12.03	140,811
2020-02-07	$16.83	$16.83	$16.37	$16.46	$12.45	68,103
2020-02-06	$16.70	$16.88	$16.53	$16.88	$12.77	44,756
2020-02-05	$16.44	$16.85	$16.40	$16.71	$12.64	85,943
2020-02-04	$16.33	$16.49	$16.17	$16.38	$12.39	48,828
2020-02-03	$16.31	$16.36	$15.82	$16.10	$12.18	125,261
2020-01-31	$16.58	$16.70	$16.20	$16.29	$12.32	72,144
2020-01-30	$16.92	$17.22	$16.82	$16.93	$12.53	123,757
2020-01-29	$17.32	$17.50	$16.78	$16.94	$12.54	153,096
2020-01-28	$17.30	$17.39	$17.04	$17.27	$12.78	69,283
2020-01-27	$17.25	$17.30	$16.17	$17.17	$12.71	165,233
2020-01-24	$17.98	$17.98	$17.03	$17.33	$12.82	205,736
2020-01-23	$20.26	$20.29	$17.02	$17.46	$12.92	496,012
2020-01-22	$20.71	$20.92	$20.22	$20.25	$14.99	47,967
2020-01-21	$20.60	$21.46	$20.21	$20.59	$15.24	93,871
2020-01-17	$20.87	$21.03	$20.38	$20.60	$15.24	35,339
2020-01-16	$21.15	$21.42	$20.83	$20.85	$15.43	79,198
2020-01-15	$20.82	$21.15	$20.69	$21.12	$15.63	167,601
2020-01-14	$19.73	$20.85	$19.73	$20.73	$15.34	117,811
2020-01-13	$19.79	$19.90	$19.65	$19.76	$14.62	32,381
2020-01-10	$19.78	$19.96	$19.75	$19.81	$14.66	25,645
2020-01-09	$19.89	$19.98	$19.61	$19.85	$14.69	61,273
2020-01-08	$19.85	$20.00	$19.59	$19.85	$14.69	69,574
2020-01-07	$19.90	$19.99	$19.63	$19.86	$14.70	51,188
2020-01-06	$19.73	$20.06	$19.64	$19.90	$14.73	103,814
2020-01-03	$19.79	$19.89	$19.54	$19.65	$14.54	113,206
2020-01-02	$19.56	$19.74	$19.37	$19.65	$14.54	63,696
2019-12-31	$19.40	$19.62	$19.29	$19.51	$14.44	100,122
2019-12-30	$19.40	$19.77	$19.34	$19.46	$14.40	52,836
2019-12-27	$19.59	$19.63	$19.27	$19.38	$14.34	55,008
2019-12-26	$19.32	$19.85	$19.18	$19.53	$14.45	111,288
2019-12-24	$19.55	$19.98	$19.09	$19.30	$14.28	116,755
2019-12-23	$18.94	$19.55	$18.79	$19.47	$14.41	122,314
2019-12-20	$18.89	$19.23	$18.70	$18.98	$14.05	108,905
2019-12-19	$19.12	$19.15	$18.84	$18.90	$13.99	95,822
2019-12-18	$18.75	$19.16	$18.51	$19.14	$14.16	106,651
2019-12-17	$17.77	$18.69	$17.72	$18.53	$13.71	119,820
2019-12-16	$17.50	$17.94	$17.40	$17.77	$13.15	133,288
2019-12-13	$17.52	$17.54	$17.41	$17.46	$12.92	179,714
2019-12-12	$17.51	$17.75	$17.36	$17.50	$12.95	160,469
2019-12-11	$17.64	$17.80	$17.55	$17.64	$13.05	122,968
2019-12-10	$17.37	$17.64	$17.37	$17.57	$13.00	104,469
2019-12-09	$17.24	$17.38	$17.24	$17.38	$12.86	71,312
2019-12-06	$17.24	$17.36	$17.05	$17.24	$12.76	98,703
2019-12-05	$17.36	$17.38	$17.08	$17.18	$12.71	53,163
2019-12-04	$17.17	$17.36	$17.14	$17.25	$12.77	52,221
2019-12-03	$17.11	$17.33	$17.10	$17.12	$12.67	84,386
2019-12-02	$17.35	$17.35	$17.13	$17.33	$12.82	52,759
2019-11-29	$17.28	$17.38	$17.15	$17.38	$12.86	26,444
2019-11-27	$17.18	$17.38	$17.08	$17.28	$12.79	41,483
2019-11-26	$17.30	$17.38	$17.05	$17.13	$12.68	28,807
2019-11-25	$17.04	$17.42	$17.04	$17.37	$12.85	81,042
2019-11-22	$17.13	$17.36	$17.00	$17.13	$12.68	79,947
2019-11-21	$17.21	$17.40	$17.08	$17.13	$12.68	44,809
2019-11-20	$17.47	$17.49	$17.09	$17.28	$12.79	64,924
2019-11-19	$17.58	$17.84	$17.27	$17.48	$12.94	45,974
2019-11-18	$17.97	$17.99	$17.55	$17.55	$12.99	36,409
2019-11-15	$18.15	$18.15	$17.80	$17.95	$13.28	23,269
2019-11-14	$18.13	$18.13	$17.80	$17.91	$13.25	21,640
2019-11-13	$18.43	$18.49	$18.04	$18.15	$13.43	36,515
2019-11-12	$17.60	$18.70	$17.41	$18.55	$13.73	206,022
2019-11-11	$17.80	$17.80	$17.50	$17.60	$13.02	31,200
2019-11-08	$17.61	$18.13	$17.60	$17.80	$13.17	74,010
2019-11-07	$17.91	$17.92	$17.67	$17.70	$13.10	53,531
2019-11-06	$17.69	$17.81	$17.35	$17.60	$13.02	53,760
2019-11-05	$17.83	$17.88	$17.70	$17.74	$13.13	32,827
2019-11-04	$17.90	$17.98	$17.58	$17.84	$13.20	45,134
2019-11-01	$17.72	$17.96	$17.50	$17.81	$13.18	49,899
2019-10-31	$17.66	$17.91	$17.57	$17.68	$13.08	49,065
2019-10-30	$17.80	$17.95	$17.68	$17.74	$13.13	19,545
2019-10-29	$17.89	$17.95	$17.68	$17.78	$13.16	33,255
2019-10-28	$17.93	$18.06	$17.67	$17.71	$13.11	22,879
2019-10-25	$18.35	$18.35	$17.81	$17.90	$13.25	33,670
2019-10-24	$18.49	$18.66	$18.33	$18.63	$13.41	104,042
2019-10-23	$18.20	$18.47	$18.08	$18.24	$13.13	89,634
2019-10-22	$18.07	$18.39	$18.00	$18.25	$13.14	44,393
2019-10-21	$18.02	$18.39	$17.50	$17.94	$12.92	48,733
2019-10-18	$17.90	$18.25	$17.90	$17.99	$12.95	20,582
2019-10-17	$17.92	$17.99	$17.45	$17.85	$12.85	42,088
2019-10-16	$17.74	$18.03	$17.63	$17.93	$12.91	18,452
2019-10-15	$18.06	$18.14	$17.75	$17.90	$12.89	33,737
2019-10-14	$17.93	$18.10	$17.60	$18.03	$12.98	37,803
2019-10-11	$17.79	$18.20	$17.67	$17.92	$12.90	28,607
2019-10-10	$17.30	$17.98	$17.30	$17.74	$12.77	43,187
2019-10-09	$17.37	$17.97	$17.26	$17.33	$12.48	50,167
2019-10-08	$17.51	$17.99	$17.25	$17.37	$12.51	50,905
2019-10-07	$17.87	$18.12	$17.50	$17.51	$12.61	47,842
2019-10-04	$18.06	$18.09	$17.80	$17.92	$12.90	24,787
2019-10-03	$17.64	$18.06	$17.51	$18.06	$13.00	44,325
2019-10-02	$17.89	$18.14	$17.51	$17.70	$12.74	33,653
2019-10-01	$18.52	$18.82	$17.84	$17.90	$12.89	58,523
2019-09-30	$18.58	$18.83	$18.41	$18.65	$13.43	46,322
2019-09-27	$18.88	$18.88	$18.52	$18.58	$13.38	38,454
2019-09-26	$18.61	$18.90	$18.56	$18.87	$13.59	20,378
2019-09-25	$18.90	$18.95	$18.52	$18.86	$13.58	27,469
2019-09-24	$18.58	$19.00	$18.51	$18.98	$13.66	46,191
2019-09-23	$18.83	$18.88	$18.50	$18.50	$13.32	19,576
2019-09-20	$18.77	$19.09	$18.66	$18.70	$13.46	43,524
2019-09-19	$18.87	$19.15	$18.58	$18.80	$13.53	26,304
2019-09-18	$19.12	$19.12	$18.70	$18.78	$13.52	15,727
2019-09-17	$18.50	$19.35	$18.50	$19.35	$13.93	24,497
2019-09-16	$18.76	$19.36	$18.40	$18.40	$13.25	52,935
2019-09-13	$18.22	$18.57	$18.18	$18.38	$13.23	35,629
2019-09-12	$18.18	$18.30	$17.83	$18.18	$13.09	37,340
2019-09-11	$18.06	$18.59	$17.98	$18.27	$13.15	9,251
2019-09-10	$18.38	$18.64	$17.94	$17.95	$12.92	25,124
2019-09-09	$18.39	$18.48	$18.15	$18.48	$13.30	20,072
2019-09-06	$17.97	$18.39	$17.70	$18.09	$13.02	28,367
2019-09-05	$17.97	$18.36	$17.82	$17.97	$12.94	21,600
2019-09-04	$17.84	$17.93	$17.57	$17.93	$12.91	11,173
2019-09-03	$17.90	$17.90	$17.53	$17.75	$12.78	20,442
2019-08-30	$17.70	$17.95	$17.61	$17.95	$12.92	13,573
2019-08-29	$17.85	$17.94	$17.69	$17.69	$12.74	24,937
2019-08-28	$17.40	$17.84	$17.40	$17.82	$12.83	16,658
2019-08-27	$17.50	$17.55	$17.06	$17.40	$12.53	38,888
2019-08-26	$17.45	$17.59	$17.35	$17.50	$12.60	19,377
2019-08-23	$17.84	$17.84	$17.19	$17.24	$12.41	42,686
2019-08-22	$17.90	$18.01	$17.55	$17.94	$12.92	22,490
2019-08-21	$17.99	$17.99	$17.60	$17.83	$12.84	26,098
2019-08-20	$17.50	$17.80	$17.50	$17.75	$12.78	5,272
2019-08-19	$17.63	$17.99	$17.46	$17.46	$12.57	29,647
2019-08-16	$17.47	$17.90	$17.46	$17.52	$12.61	37,649
2019-08-15	$18.04	$18.04	$17.54	$17.54	$12.63	30,839
2019-08-14	$18.07	$18.75	$17.65	$18.02	$12.97	26,002
2019-08-13	$18.34	$18.63	$18.16	$18.25	$13.14	24,710
2019-08-12	$18.23	$18.56	$17.81	$18.43	$13.27	30,633
2019-08-09	$18.33	$18.84	$18.29	$18.39	$13.24	41,479
2019-08-08	$17.47	$18.48	$17.21	$18.36	$13.22	86,753
2019-08-07	$17.40	$17.58	$17.01	$17.15	$12.35	87,561
2019-08-06	$17.25	$17.75	$17.25	$17.41	$12.53	38,293
2019-08-05	$17.68	$17.68	$16.71	$17.27	$12.43	84,202
2019-08-02	$17.82	$18.02	$17.76	$17.84	$12.84	49,130
2019-08-01	$18.61	$18.74	$17.85	$17.95	$12.92	80,103
2019-07-31	$18.70	$18.75	$18.42	$18.65	$13.43	40,457
2019-07-30	$18.54	$18.73	$18.36	$18.70	$13.46	14,553
2019-07-29	$18.72	$18.75	$18.41	$18.60	$13.39	52,765
2019-07-26	$19.00	$19.00	$18.70	$18.79	$13.53	56,830
2019-07-25	$19.75	$19.77	$19.35	$19.45	$13.63	76,900
2019-07-24	$19.53	$19.75	$19.53	$19.73	$13.83	44,044
2019-07-23	$19.50	$19.70	$19.35	$19.59	$13.73	41,547
2019-07-22	$19.53	$19.61	$19.33	$19.41	$13.60	39,250
2019-07-19	$19.44	$19.50	$19.25	$19.50	$13.66	43,484
2019-07-18	$19.18	$19.44	$18.98	$19.08	$13.37	36,955
2019-07-17	$19.50	$19.50	$19.02	$19.23	$13.48	19,179
2019-07-16	$19.27	$19.50	$19.17	$19.40	$13.59	38,893
2019-07-15	$19.26	$19.26	$18.97	$19.25	$13.49	40,681
2019-07-12	$18.95	$19.23	$18.90	$19.20	$13.45	60,504
2019-07-11	$18.75	$18.98	$18.45	$18.89	$13.24	34,948
2019-07-10	$18.47	$18.95	$18.42	$18.75	$13.14	40,548
2019-07-09	$18.32	$18.48	$18.15	$18.40	$12.89	65,168
2019-07-08	$18.31	$18.41	$17.60	$17.81	$12.48	84,323
2019-07-05	$17.87	$18.40	$17.86	$18.40	$12.89	29,663
2019-07-03	$17.87	$18.10	$17.59	$17.77	$12.45	54,336
2019-07-02	$18.22	$18.22	$17.72	$17.97	$12.59	47,091
2019-07-01	$18.45	$18.51	$18.13	$18.13	$12.70	43,269
2019-06-28	$18.40	$18.41	$18.31	$18.31	$12.83	14,824
2019-06-27	$18.20	$18.47	$18.12	$18.41	$12.90	27,710
2019-06-26	$18.26	$18.40	$18.03	$18.32	$12.84	20,403
2019-06-25	$18.14	$18.30	$18.04	$18.16	$12.73	15,708
2019-06-24	$18.35	$18.37	$18.05	$18.27	$12.80	23,079
2019-06-21	$18.20	$18.32	$17.86	$18.31	$12.83	39,775
2019-06-20	$18.35	$18.46	$18.11	$18.11	$12.69	29,128
2019-06-19	$18.15	$18.39	$18.00	$18.19	$12.75	16,838
2019-06-18	$18.27	$18.39	$18.10	$18.14	$12.71	20,793
2019-06-17	$18.32	$18.43	$18.22	$18.22	$12.77	27,805
2019-06-14	$18.45	$18.50	$18.06	$18.40	$12.89	34,651
2019-06-13	$18.32	$18.48	$18.32	$18.43	$12.91	31,743
2019-06-12	$18.47	$18.73	$18.13	$18.28	$12.81	20,597
2019-06-11	$18.87	$18.96	$18.45	$18.45	$12.93	21,859
2019-06-10	$18.84	$18.99	$18.75	$18.78	$13.16	22,091
2019-06-07	$18.83	$19.10	$18.76	$18.99	$13.31	11,365
2019-06-06	$19.21	$19.21	$18.58	$18.78	$13.16	28,238
2019-06-05	$18.85	$19.25	$18.34	$19.24	$13.48	37,164
2019-06-04	$18.03	$19.25	$17.91	$18.80	$13.17	69,734
2019-06-03	$18.01	$18.33	$17.85	$18.12	$12.70	19,356
2019-05-31	$17.98	$18.31	$17.86	$18.02	$12.63	43,913
2019-05-30	$18.36	$18.52	$17.93	$18.22	$12.77	35,348
2019-05-29	$18.23	$18.48	$17.00	$18.36	$12.87	46,207
2019-05-28	$18.99	$19.00	$18.39	$18.52	$12.98	32,705
2019-05-24	$18.74	$19.03	$18.60	$18.97	$13.29	24,056
2019-05-23	$18.87	$19.00	$18.52	$18.63	$13.05	29,555
2019-05-22	$18.87	$19.07	$18.65	$19.04	$13.34	49,827
2019-05-21	$18.86	$19.03	$18.75	$18.87	$13.22	27,190
2019-05-20	$18.93	$19.13	$18.90	$18.90	$13.24	26,423
2019-05-17	$19.15	$19.45	$18.92	$19.00	$13.31	41,063
2019-05-16	$19.03	$19.45	$19.01	$19.08	$13.37	42,337
2019-05-15	$19.00	$19.10	$18.88	$19.04	$13.34	13,911
2019-05-14	$19.04	$19.16	$18.89	$19.03	$13.34	86,738
2019-05-13	$19.15	$19.25	$18.94	$19.05	$13.35	46,672
2019-05-10	$19.04	$19.26	$18.67	$19.14	$13.41	43,540
2019-05-09	$18.79	$18.97	$18.53	$18.88	$13.23	32,285
2019-05-08	$18.73	$19.27	$18.37	$18.62	$13.05	46,704
2019-05-07	$18.50	$18.85	$18.27	$18.80	$13.17	31,431
2019-05-06	$18.50	$18.87	$18.15	$18.52	$12.98	28,334
2019-05-03	$18.55	$18.97	$18.50	$18.55	$13.00	32,662
2019-05-02	$18.32	$18.48	$18.00	$18.47	$12.94	62,226
2019-05-01	$18.96	$18.96	$18.28	$18.30	$12.82	47,266
2019-04-30	$19.06	$19.07	$18.80	$18.92	$13.26	41,455
2019-04-29	$19.42	$19.55	$18.98	$18.99	$13.31	45,352
2019-04-26	$19.79	$19.79	$19.25	$19.41	$13.60	46,755
2019-04-25	$19.76	$20.10	$19.56	$20.00	$13.67	85,008
2019-04-24	$20.21	$20.21	$19.60	$19.78	$13.52	65,274
2019-04-23	$19.76	$20.25	$19.76	$20.00	$13.67	123,116
2019-04-22	$19.26	$19.76	$19.16	$19.70	$13.47	133,153
2019-04-18	$19.21	$19.35	$18.70	$19.16	$13.10	84,793
2019-04-17	$19.30	$19.43	$19.18	$19.23	$13.15	52,293
2019-04-16	$19.26	$19.51	$19.19	$19.29	$13.19	46,894
2019-04-15	$19.58	$19.58	$19.17	$19.25	$13.16	27,307
2019-04-12	$19.49	$19.61	$19.15	$19.40	$13.26	117,534
2019-04-11	$18.94	$19.59	$18.94	$19.01	$13.00	59,676
2019-04-10	$18.87	$19.30	$18.87	$18.93	$12.94	50,606
2019-04-09	$19.01	$19.11	$18.87	$18.87	$12.90	59,348
2019-04-08	$18.72	$19.11	$18.71	$19.10	$13.06	88,292
2019-04-05	$18.62	$18.85	$18.60	$18.74	$12.81	44,456
2019-04-04	$18.70	$18.79	$18.52	$18.65	$12.75	16,418
2019-04-03	$18.84	$18.84	$18.54	$18.80	$12.85	35,677
2019-04-02	$18.79	$18.85	$18.56	$18.75	$12.82	22,989
2019-04-01	$18.32	$18.80	$18.32	$18.75	$12.82	50,474
2019-03-29	$18.29	$18.56	$18.20	$18.26	$12.49	36,416
2019-03-28	$18.32	$18.40	$18.25	$18.25	$12.48	8,161
2019-03-27	$18.45	$18.47	$18.15	$18.33	$12.53	26,045
2019-03-26	$18.47	$18.48	$18.20	$18.37	$12.56	22,521
2019-03-25	$18.39	$18.40	$18.20	$18.40	$12.58	14,248
2019-03-22	$18.51	$18.51	$18.11	$18.40	$12.58	58,746
2019-03-21	$18.49	$18.61	$18.19	$18.27	$12.49	31,109
2019-03-20	$18.35	$18.60	$18.19	$18.51	$12.66	29,164
2019-03-19	$18.36	$18.46	$18.20	$18.28	$12.50	49,581
2019-03-18	$18.34	$18.51	$18.21	$18.34	$12.54	77,051
2019-03-15	$18.20	$18.46	$18.15	$18.35	$12.55	24,085
2019-03-14	$18.39	$18.58	$18.16	$18.22	$12.46	14,067
2019-03-13	$18.22	$18.49	$18.18	$18.38	$12.57	28,366
2019-03-12	$18.39	$18.46	$17.92	$18.28	$12.50	32,714
2019-03-11	$18.36	$18.54	$18.30	$18.30	$12.51	29,382
2019-03-08	$18.10	$18.38	$17.90	$18.37	$12.56	39,512
2019-03-07	$17.77	$18.09	$17.71	$18.09	$12.37	28,804
2019-03-06	$18.14	$18.19	$17.69	$17.77	$12.15	38,882
2019-03-05	$18.62	$18.70	$18.07	$18.25	$12.48	35,561
2019-03-04	$18.52	$18.67	$18.36	$18.52	$12.66	29,191
2019-03-01	$18.27	$18.84	$18.11	$18.46	$12.62	50,856
2019-02-28	$18.09	$18.29	$17.80	$18.22	$12.46	33,528
2019-02-27	$18.94	$18.94	$17.78	$18.10	$12.38	117,081
2019-02-26	$19.05	$19.13	$18.58	$19.00	$12.99	73,313
2019-02-25	$18.91	$19.27	$18.75	$19.26	$13.17	72,529
2019-02-22	$18.58	$19.00	$18.58	$18.96	$12.96	54,048
2019-02-21	$18.36	$18.68	$18.09	$18.67	$12.77	52,044
2019-02-20	$18.23	$18.50	$18.00	$18.32	$12.53	29,472
2019-02-19	$17.71	$18.11	$17.61	$18.03	$12.33	38,787
2019-02-15	$17.82	$17.82	$17.60	$17.82	$12.18	22,430
2019-02-14	$17.40	$17.69	$17.24	$17.68	$12.09	20,149
2019-02-13	$17.39	$17.70	$17.21	$17.31	$11.84	60,063
2019-02-12	$17.68	$17.85	$17.38	$17.38	$11.88	40,233
2019-02-11	$17.00	$17.68	$16.89	$17.60	$12.03	34,833
2019-02-08	$17.01	$17.04	$16.89	$17.04	$11.65	22,457
2019-02-07	$16.89	$16.98	$16.62	$16.87	$11.53	33,802
2019-02-06	$17.18	$17.18	$16.60	$16.78	$11.47	29,662
2019-02-05	$17.06	$17.34	$16.91	$17.20	$11.76	34,983
2019-02-04	$17.00	$17.03	$16.65	$17.02	$11.64	29,877
2019-02-01	$17.26	$17.36	$17.00	$17.05	$11.66	46,724
2019-01-31	$17.24	$17.38	$16.99	$17.36	$11.87	62,382
2019-01-30	$16.73	$17.22	$16.46	$17.14	$11.72	33,319
2019-01-29	$16.95	$16.97	$16.56	$16.56	$11.32	31,823
2019-01-28	$16.78	$17.05	$16.45	$16.95	$11.59	28,352
2019-01-25	$17.30	$17.30	$16.58	$16.81	$11.49	46,563
2019-01-24	$17.06	$17.61	$17.03	$17.49	$11.60	95,857
2019-01-23	$17.20	$17.27	$16.94	$17.18	$11.40	55,178
2019-01-22	$16.96	$17.21	$16.67	$16.94	$11.24	49,938
2019-01-18	$16.89	$17.22	$16.57	$17.10	$11.34	68,257
2019-01-17	$16.02	$16.85	$15.89	$16.84	$11.17	51,000
2019-01-16	$15.97	$16.06	$15.69	$15.97	$10.59	24,144
2019-01-15	$15.97	$15.97	$15.75	$15.96	$10.59	19,232
2019-01-14	$15.91	$16.07	$15.75	$15.94	$10.57	16,373
2019-01-11	$16.09	$16.09	$15.71	$15.91	$10.55	14,014
2019-01-10	$16.25	$16.25	$15.51	$16.07	$10.66	20,609
2019-01-09	$16.45	$16.52	$15.87	$16.36	$10.85	48,489
2019-01-08	$15.98	$16.44	$15.95	$16.26	$10.79	23,310
2019-01-07	$15.45	$15.98	$15.22	$15.96	$10.59	32,878
2019-01-04	$15.23	$15.57	$14.47	$15.35	$10.18	26,178
2019-01-03	$15.03	$15.25	$14.95	$15.19	$10.08	46,790
2019-01-02	$14.59	$15.36	$14.54	$15.04	$9.98	47,882
2018-12-31	$14.91	$15.77	$14.36	$14.64	$9.71	136,577
2018-12-28	$15.18	$15.49	$14.76	$14.94	$9.91	68,079
2018-12-27	$14.86	$15.31	$14.26	$15.17	$10.06	105,752
2018-12-26	$14.31	$15.45	$14.20	$15.01	$9.96	61,764
2018-12-24	$14.50	$14.70	$14.11	$14.44	$9.58	42,348
2018-12-21	$14.30	$14.82	$14.28	$14.50	$9.62	92,488
2018-12-20	$15.02	$15.32	$14.25	$14.34	$9.51	89,857
2018-12-19	$15.13	$15.39	$14.85	$15.06	$9.99	61,182
2018-12-18	$15.48	$15.48	$14.74	$15.14	$10.04	121,498
2018-12-17	$15.96	$16.00	$15.45	$15.53	$10.30	75,235
2018-12-14	$16.35	$16.35	$15.80	$16.03	$10.63	56,604
2018-12-13	$17.04	$17.09	$16.28	$16.36	$10.85	47,407
2018-12-12	$17.22	$17.22	$16.81	$17.03	$11.30	19,283
2018-12-11	$16.90	$17.22	$16.46	$17.06	$11.32	22,802
2018-12-10	$16.57	$16.74	$16.29	$16.63	$11.03	34,552
2018-12-07	$17.23	$17.48	$16.50	$16.59	$11.01	56,494
2018-12-06	$16.56	$17.13	$16.31	$16.95	$11.24	63,973
2018-12-04	$17.00	$17.27	$16.50	$16.92	$11.22	54,125
2018-12-03	$16.65	$17.09	$16.53	$17.00	$11.28	44,029
2018-11-30	$16.39	$16.58	$16.05	$16.58	$11.00	31,804
2018-11-29	$16.46	$16.69	$16.24	$16.38	$10.87	20,159
2018-11-28	$16.33	$16.48	$16.08	$16.43	$10.90	41,101
2018-11-27	$16.13	$16.36	$16.05	$16.32	$10.83	62,947
2018-11-26	$16.08	$16.39	$15.93	$16.13	$10.70	42,367
2018-11-23	$16.39	$16.40	$15.97	$16.19	$10.74	29,128
2018-11-21	$15.95	$16.40	$15.95	$16.37	$10.86	29,366
2018-11-20	$16.46	$16.49	$15.29	$15.91	$10.55	142,639
2018-11-19	$17.25	$17.43	$16.01	$16.64	$11.04	142,018
2018-11-16	$17.43	$17.46	$17.00	$17.30	$11.48	44,882
2018-11-15	$17.36	$17.39	$17.13	$17.25	$11.44	24,715
2018-11-14	$17.30	$17.90	$17.15	$17.36	$11.52	47,469
2018-11-13	$18.31	$18.49	$16.95	$17.17	$11.39	97,100
2018-11-12	$18.44	$18.51	$18.21	$18.31	$12.15	16,889
2018-11-09	$18.30	$18.43	$18.05	$18.28	$12.13	45,307
2018-11-08	$18.70	$18.85	$18.30	$18.33	$12.16	29,367
2018-11-07	$18.78	$18.90	$18.50	$18.77	$12.45	69,678
2018-11-06	$18.31	$18.72	$18.28	$18.68	$12.39	39,961
2018-11-05	$18.08	$18.27	$17.90	$18.27	$12.12	28,983
2018-11-02	$18.10	$18.18	$17.68	$17.81	$11.81	36,120
2018-11-01	$18.46	$18.46	$17.60	$17.93	$11.89	50,275
2018-10-31	$18.00	$18.43	$18.00	$18.25	$12.11	33,712
2018-10-30	$17.50	$18.04	$17.50	$17.80	$11.81	23,527
2018-10-29	$18.04	$18.43	$17.45	$17.46	$11.58	58,367
2018-10-26	$18.08	$18.21	$17.63	$18.03	$11.96	64,574
2018-10-25	$18.66	$18.73	$18.32	$18.48	$12.00	34,718
2018-10-24	$18.73	$18.92	$18.18	$18.54	$12.04	61,120
2018-10-23	$18.86	$18.96	$18.50	$18.66	$12.11	61,365
2018-10-22	$19.12	$19.34	$18.86	$19.02	$12.35	44,036
2018-10-19	$19.10	$19.30	$18.83	$19.09	$12.39	42,978
2018-10-18	$19.25	$19.50	$19.02	$19.08	$12.39	95,190
2018-10-17	$19.55	$19.55	$19.25	$19.30	$12.53	35,064
2018-10-16	$19.60	$19.78	$19.48	$19.49	$12.65	74,874
2018-10-15	$19.50	$19.74	$19.50	$19.60	$12.72	109,758
2018-10-12	$19.35	$19.48	$19.05	$19.29	$12.52	35,328
2018-10-11	$19.02	$19.42	$19.02	$19.20	$12.46	37,717
2018-10-10	$19.55	$19.57	$19.05	$19.07	$12.38	38,320
2018-10-09	$19.34	$19.60	$19.34	$19.56	$12.70	31,741
2018-10-08	$19.50	$19.50	$19.10	$19.34	$12.55	26,998
2018-10-05	$19.60	$19.60	$19.37	$19.50	$12.66	24,994
2018-10-04	$19.69	$19.69	$19.52	$19.60	$12.72	51,936
2018-10-03	$19.71	$19.74	$19.56	$19.72	$12.80	49,326
2018-10-02	$19.80	$19.84	$19.54	$19.56	$12.70	36,236
2018-10-01	$20.40	$20.40	$19.50	$19.81	$12.86	85,968
2018-09-28	$20.60	$20.60	$20.15	$20.40	$13.24	96,759
2018-09-27	$20.70	$20.88	$20.40	$20.65	$13.40	94,152
2018-09-26	$20.40	$21.15	$20.13	$20.75	$13.47	139,582
2018-09-25	$19.80	$20.50	$19.66	$20.40	$13.24	122,808
2018-09-24	$19.30	$19.80	$19.26	$19.55	$12.69	77,303
2018-09-21	$18.90	$19.40	$18.75	$19.05	$12.37	185,106
2018-09-20	$18.85	$18.90	$18.75	$18.80	$12.20	44,001
2018-09-19	$18.60	$18.90	$18.60	$18.85	$12.24	36,489
2018-09-18	$18.80	$18.85	$18.45	$18.60	$12.07	45,141
2018-09-17	$18.60	$18.75	$18.55	$18.60	$12.07	59,658
2018-09-14	$18.60	$18.80	$18.45	$18.70	$12.14	50,351
2018-09-13	$18.80	$18.80	$18.40	$18.60	$12.07	24,200
2018-09-12	$18.86	$19.20	$18.70	$18.85	$12.24	43,053
2018-09-11	$18.40	$18.90	$18.40	$18.75	$12.17	34,809
2018-09-10	$18.55	$18.55	$18.30	$18.40	$11.94	30,182
2018-09-07	$18.70	$18.77	$18.55	$18.55	$12.04	12,527
2018-09-06	$18.80	$18.93	$18.60	$18.70	$12.14	32,103
2018-09-05	$18.65	$18.80	$18.50	$18.75	$12.17	77,135
2018-09-04	$18.60	$18.70	$18.45	$18.55	$12.04	24,870
2018-08-31	$18.40	$18.65	$18.40	$18.63	$12.09	29,823
2018-08-30	$18.45	$18.55	$18.40	$18.50	$12.01	29,938
2018-08-29	$18.35	$18.75	$18.35	$18.40	$11.94	21,586
2018-08-28	$18.40	$18.45	$18.25	$18.45	$11.98	29,981
2018-08-27	$18.15	$18.45	$18.00	$18.40	$11.94	90,344
2018-08-24	$18.40	$18.61	$18.20	$18.20	$11.81	62,182
2018-08-23	$18.80	$18.80	$18.35	$18.40	$11.94	26,892
2018-08-22	$18.85	$18.85	$18.75	$18.80	$12.20	22,360
2018-08-21	$18.60	$18.90	$18.60	$18.85	$12.24	25,155
2018-08-20	$18.25	$18.45	$18.13	$18.45	$11.98	181,575
2018-08-17	$18.15	$18.25	$18.09	$18.15	$11.78	44,708
2018-08-16	$18.25	$18.45	$18.05	$18.15	$11.78	34,145
2018-08-15	$18.60	$18.73	$18.15	$18.25	$11.85	42,128
2018-08-14	$18.80	$18.90	$18.55	$18.65	$12.11	91,140
2018-08-13	$18.95	$19.00	$18.61	$18.85	$12.24	73,282
2018-08-10	$18.65	$18.93	$18.48	$18.85	$12.24	125,150
2018-08-09	$18.15	$18.50	$18.00	$18.45	$11.98	169,183
2018-08-08	$18.30	$18.45	$17.85	$18.15	$11.78	126,941
2018-08-07	$19.15	$19.15	$18.20	$18.20	$11.81	158,045
2018-08-06	$18.55	$18.68	$18.35	$18.45	$11.98	105,373
2018-08-03	$18.50	$18.60	$18.15	$18.45	$11.98	58,869
2018-08-02	$18.25	$18.70	$18.25	$18.40	$11.94	77,156
2018-08-01	$18.40	$18.45	$18.05	$18.35	$11.91	73,189
2018-07-31	$18.50	$18.55	$18.30	$18.40	$11.94	45,860
2018-07-30	$18.40	$18.59	$18.38	$18.45	$11.98	65,911
2018-07-27	$18.90	$19.00	$18.27	$18.45	$11.98	125,031
2018-07-26	$19.50	$19.60	$19.35	$19.45	$12.27	97,404
2018-07-25	$19.35	$19.45	$19.30	$19.40	$12.24	97,104
2018-07-24	$19.40	$19.52	$19.35	$19.35	$12.21	89,152
2018-07-23	$19.55	$19.55	$19.35	$19.40	$12.24	100,456
2018-07-20	$19.55	$19.60	$19.35	$19.40	$12.24	39,711
2018-07-19	$19.20	$19.65	$19.13	$19.55	$12.33	84,724
2018-07-18	$19.20	$19.35	$19.05	$19.30	$12.17	43,539
2018-07-17	$19.10	$19.25	$19.00	$19.20	$12.11	59,199
2018-07-16	$19.25	$19.35	$19.05	$19.15	$12.08	41,539
2018-07-13	$19.25	$19.50	$19.25	$19.25	$12.14	20,313
2018-07-12	$19.40	$19.40	$19.15	$19.25	$12.14	16,878
2018-07-11	$19.60	$19.60	$19.25	$19.35	$12.21	26,739
2018-07-10	$19.50	$19.70	$19.50	$19.60	$12.36	58,394
2018-07-09	$19.45	$19.54	$19.35	$19.40	$12.24	40,104
2018-07-06	$19.55	$19.75	$19.35	$19.50	$12.30	29,800
2018-07-05	$19.75	$19.90	$19.65	$19.65	$12.39	12,786
2018-07-03	$20.20	$20.25	$19.70	$19.75	$12.46	21,263
2018-07-02	$20.65	$20.65	$20.10	$20.10	$12.68	22,369
2018-06-29	$20.10	$20.75	$20.05	$20.60	$12.99	36,102
2018-06-28	$19.90	$20.21	$19.75	$20.15	$12.71	34,945
2018-06-27	$19.25	$19.90	$19.21	$19.90	$12.55	67,335
2018-06-26	$18.95	$19.20	$18.75	$19.15	$12.08	30,946
2018-06-25	$18.90	$19.05	$18.65	$18.95	$11.95	40,118
2018-06-22	$19.10	$19.20	$18.85	$18.95	$11.95	55,994
2018-06-21	$19.15	$19.20	$19.00	$19.10	$12.05	17,119
2018-06-20	$19.10	$19.25	$19.10	$19.25	$12.14	30,273
2018-06-19	$19.20	$19.21	$19.00	$19.10	$12.05	30,631
2018-06-18	$19.15	$19.35	$19.06	$19.25	$12.14	42,801
2018-06-15	$19.25	$19.35	$19.00	$19.05	$12.02	341,384
2018-06-14	$19.05	$19.30	$19.05	$19.20	$12.11	104,487
2018-06-13	$18.90	$19.20	$18.90	$19.00	$11.98	117,136
2018-06-12	$19.00	$19.20	$18.90	$19.00	$11.98	107,218
2018-06-11	$18.80	$19.30	$18.80	$19.00	$11.98	100,531
2018-06-08	$18.95	$19.00	$18.65	$18.65	$11.76	107,354
2018-06-07	$18.93	$19.35	$18.90	$19.15	$12.08	46,572
2018-06-06	$19.00	$19.20	$18.57	$18.75	$11.83	89,414
2018-06-05	$19.00	$19.35	$18.74	$19.20	$12.11	91,346
2018-06-04	$19.95	$19.95	$19.10	$19.10	$12.05	93,523
2018-06-01	$20.45	$20.45	$19.60	$19.90	$12.55	40,130
2018-05-31	$20.35	$20.45	$19.80	$20.35	$12.84	80,339
2018-05-30	$20.35	$20.93	$20.35	$20.45	$12.90	82,336
2018-05-29	$19.70	$20.30	$19.50	$20.15	$12.71	80,874
2018-05-25	$19.85	$20.25	$19.75	$19.85	$12.52	137,044
2018-05-24	$19.95	$20.35	$19.95	$20.05	$12.65	114,706
2018-05-23	$19.75	$20.30	$19.65	$20.10	$12.68	116,498
2018-05-22	$19.50	$19.80	$19.15	$19.80	$12.49	88,430
2018-05-21	$19.05	$19.40	$19.05	$19.35	$12.21	67,281
2018-05-18	$19.05	$19.05	$18.80	$18.90	$11.92	69,543
2018-05-17	$19.20	$19.45	$19.00	$19.10	$12.05	99,747
2018-05-16	$18.40	$19.15	$18.40	$19.05	$12.02	124,013
2018-05-15	$18.45	$18.63	$18.35	$18.50	$11.67	87,783
2018-05-14	$18.40	$18.50	$18.30	$18.40	$11.61	78,686
2018-05-11	$18.20	$18.40	$18.10	$18.35	$11.57	184,022
2018-05-10	$18.20	$18.25	$18.00	$18.20	$11.48	125,462
2018-05-09	$18.10	$18.20	$18.05	$18.15	$11.45	102,665
2018-05-08	$17.95	$18.10	$17.85	$18.00	$11.35	63,668
2018-05-07	$18.15	$18.25	$17.85	$17.85	$11.26	90,637
2018-05-04	$17.95	$18.15	$17.80	$18.15	$11.45	93,142
2018-05-03	$17.93	$18.00	$17.60	$18.00	$11.35	48,194
2018-05-02	$17.65	$18.10	$17.63	$17.95	$11.32	33,419
2018-05-01	$17.80	$17.80	$17.40	$17.60	$11.10	50,534
2018-04-30	$17.90	$18.10	$17.70	$18.10	$11.42	42,986
2018-04-27	$17.70	$17.86	$17.60	$17.80	$11.23	40,433
2018-04-26	$18.00	$18.20	$17.90	$18.15	$11.19	130,211
2018-04-25	$17.95	$18.10	$17.75	$18.00	$11.09	22,509
2018-04-24	$18.10	$18.33	$17.80	$18.00	$11.09	121,060
2018-04-23	$18.30	$18.70	$17.90	$17.95	$11.06	101,040
2018-04-20	$18.20	$18.57	$18.05	$18.30	$11.28	79,594
2018-04-19	$18.00	$18.20	$17.95	$18.20	$11.22	99,494
2018-04-18	$17.65	$18.10	$17.65	$18.00	$11.09	52,413
2018-04-17	$17.50	$17.99	$17.42	$17.60	$10.85	105,828
2018-04-16	$17.10	$17.50	$17.07	$17.45	$10.75	79,330
2018-04-13	$16.92	$17.15	$16.70	$16.95	$10.45	92,115
2018-04-12	$16.95	$16.95	$16.77	$16.90	$10.42	27,092
2018-04-11	$16.85	$17.00	$16.82	$16.85	$10.38	45,029
2018-04-10	$16.85	$17.25	$16.60	$16.90	$10.42	114,750
2018-04-09	$16.95	$17.00	$16.63	$16.75	$10.32	32,102
2018-04-06	$16.95	$17.24	$16.55	$16.75	$10.32	28,032
2018-04-05	$16.95	$17.25	$16.90	$17.10	$10.54	72,065
2018-04-04	$16.65	$16.95	$16.50	$16.90	$10.42	38,546
2018-04-03	$16.65	$16.95	$16.44	$16.75	$10.32	38,136
2018-04-02	$16.26	$16.80	$16.10	$16.80	$10.35	49,602
2018-03-29	$16.10	$16.80	$16.00	$16.10	$9.92	30,078
2018-03-28	$15.95	$16.35	$15.90	$16.00	$9.86	14,687
2018-03-27	$16.15	$16.40	$15.87	$16.00	$9.86	32,527
2018-03-26	$16.65	$16.65	$16.25	$16.30	$10.05	31,797
2018-03-23	$16.50	$16.67	$16.38	$16.55	$10.20	33,887
2018-03-22	$16.60	$16.80	$16.35	$16.45	$10.14	27,809
2018-03-21	$16.55	$16.90	$16.45	$16.75	$10.32	68,084
2018-03-20	$16.25	$16.55	$16.05	$16.55	$10.20	64,198
2018-03-19	$16.25	$16.28	$15.80	$16.15	$9.95	29,557
2018-03-16	$15.95	$16.40	$15.94	$16.30	$10.05	32,387
2018-03-15	$16.00	$16.15	$15.85	$15.90	$9.80	41,626
2018-03-14	$16.00	$16.15	$15.80	$15.90	$9.80	72,116
2018-03-13	$16.00	$16.00	$15.75	$15.90	$9.80	99,498
2018-03-12	$15.75	$16.00	$15.65	$16.00	$9.86	73,443
2018-03-09	$15.65	$16.00	$15.55	$15.78	$9.73	33,596
2018-03-08	$15.53	$15.83	$15.35	$15.75	$9.71	56,991
2018-03-07	$15.45	$15.60	$15.30	$15.35	$9.46	42,516
2018-03-06	$15.60	$15.70	$15.35	$15.45	$9.52	49,952
2018-03-05	$15.45	$15.68	$15.30	$15.55	$9.58	50,745
2018-03-02	$15.65	$15.70	$15.35	$15.60	$9.61	26,461
2018-03-01	$15.45	$15.60	$15.35	$15.55	$9.58	93,157
2018-02-28	$15.50	$15.65	$15.41	$15.65	$9.64	34,281
2018-02-27	$15.85	$15.85	$15.50	$15.55	$9.58	39,510
2018-02-26	$15.95	$15.98	$15.75	$15.85	$9.77	16,821
2018-02-23	$15.85	$16.00	$15.75	$16.00	$9.86	27,888
2018-02-22	$15.70	$15.85	$15.50	$15.85	$9.77	17,013
2018-02-21	$15.60	$15.80	$15.50	$15.60	$9.61	22,622
2018-02-20	$15.80	$15.80	$15.55	$15.65	$9.64	13,537
2018-02-16	$15.60	$15.80	$15.35	$15.80	$9.74	66,023
2018-02-15	$15.70	$15.70	$15.35	$15.60	$9.61	24,156
2018-02-14	$15.35	$15.70	$15.35	$15.70	$9.68	43,059
2018-02-13	$15.45	$15.65	$15.35	$15.45	$9.52	36,175
2018-02-12	$15.40	$15.65	$15.25	$15.55	$9.58	52,999
2018-02-09	$15.55	$15.55	$15.20	$15.40	$9.49	82,532
2018-02-08	$15.40	$15.45	$15.20	$15.35	$9.46	116,175
2018-02-07	$15.75	$15.75	$15.15	$15.35	$9.46	98,776
2018-02-06	$15.15	$15.80	$15.10	$15.80	$9.74	175,336
2018-02-05	$15.45	$15.45	$15.15	$15.30	$9.43	103,772
2018-02-02	$15.75	$15.84	$15.45	$15.48	$9.54	123,052
2018-02-01	$15.90	$16.00	$15.80	$15.90	$9.80	49,271
2018-01-31	$15.85	$16.00	$15.80	$15.90	$9.80	31,184
2018-01-30	$15.95	$16.05	$15.75	$15.90	$9.80	67,175
2018-01-29	$15.90	$16.15	$15.80	$16.05	$9.89	90,783
2018-01-26	$15.75	$16.05	$15.75	$16.05	$9.89	80,260
2018-01-25	$16.35	$16.55	$16.15	$16.30	$9.81	101,430
2018-01-24	$17.00	$17.00	$16.25	$16.35	$9.84	147,281
2018-01-23	$16.95	$16.95	$16.40	$16.75	$10.08	127,569
2018-01-22	$16.40	$16.75	$16.15	$16.75	$10.08	124,812
2018-01-19	$15.60	$16.35	$15.50	$16.35	$9.84	226,676
2018-01-18	$15.60	$15.85	$15.45	$15.75	$9.48	71,078
2018-01-17	$15.55	$15.75	$15.45	$15.55	$9.36	72,828
2018-01-16	$15.85	$15.85	$15.45	$15.65	$9.42	168,171
2018-01-12	$15.65	$15.80	$15.55	$15.70	$9.45	38,505
2018-01-11	$15.40	$16.00	$15.30	$15.65	$9.42	145,558
2018-01-10	$15.50	$15.51	$15.20	$15.30	$9.21	66,570
2018-01-09	$15.35	$15.55	$15.25	$15.45	$9.30	68,923
2018-01-08	$15.40	$15.55	$15.10	$15.40	$9.27	55,090
2018-01-05	$15.60	$15.80	$15.30	$15.40	$9.27	70,930
2018-01-04	$16.10	$16.10	$15.40	$15.75	$9.48	162,090
2018-01-03	$15.20	$16.10	$15.15	$16.00	$9.63	222,393
2018-01-02	$15.10	$15.30	$15.05	$15.25	$9.18	109,742
2017-12-29	$15.00	$15.22	$14.65	$15.20	$9.15	154,237
2017-12-28	$15.20	$15.25	$14.95	$15.00	$9.03	128,403
2017-12-27	$14.95	$15.30	$14.95	$15.20	$9.15	119,874
2017-12-26	$14.80	$15.10	$14.80	$15.10	$9.09	112,334
2017-12-22	$14.85	$15.00	$14.80	$14.90	$8.97	61,708
2017-12-21	$14.80	$15.00	$14.65	$14.90	$8.97	68,988
2017-12-20	$14.40	$14.75	$14.40	$14.70	$8.85	82,646
2017-12-19	$14.60	$14.65	$14.40	$14.45	$8.70	106,979
2017-12-18	$14.60	$14.70	$14.50	$14.55	$8.76	78,049
2017-12-15	$14.75	$14.75	$14.50	$14.60	$8.79	125,812
2017-12-14	$14.70	$14.85	$14.65	$14.75	$8.88	116,036
2017-12-13	$14.75	$14.80	$14.45	$14.80	$8.91	117,633
2017-12-12	$14.75	$14.90	$14.65	$14.75	$8.88	119,421
2017-12-11	$14.75	$14.90	$14.70	$14.75	$8.88	53,293
2017-12-08	$14.75	$14.83	$14.70	$14.75	$8.88	77,912
2017-12-07	$14.80	$14.90	$14.75	$14.80	$8.91	63,923
2017-12-06	$14.65	$15.00	$14.65	$14.75	$8.88	56,142
2017-12-05	$14.50	$14.75	$14.50	$14.65	$8.82	69,008
2017-12-04	$14.95	$15.00	$14.50	$14.50	$8.73	114,198
2017-12-01	$14.90	$15.15	$14.90	$15.00	$9.03	95,634
2017-11-30	$14.95	$15.10	$14.75	$14.90	$8.97	112,209
2017-11-29	$14.95	$15.00	$14.70	$14.80	$8.91	95,528
2017-11-28	$14.80	$15.14	$14.75	$15.00	$9.03	64,850
2017-11-27	$15.00	$15.02	$14.75	$14.90	$8.97	44,960
2017-11-24	$14.95	$15.00	$14.90	$15.00	$9.03	12,036
2017-11-22	$15.00	$15.05	$14.90	$14.95	$9.00	26,488
2017-11-21	$15.00	$15.20	$14.95	$14.95	$9.00	74,319
2017-11-20	$15.05	$15.10	$14.90	$15.00	$9.03	69,808
2017-11-17	$15.00	$15.13	$14.95	$15.00	$9.03	41,225
2017-11-16	$15.00	$15.17	$14.90	$15.05	$9.06	66,192
2017-11-15	$14.90	$15.20	$14.70	$15.05	$9.06	61,614
2017-11-14	$15.50	$15.50	$14.85	$14.90	$8.97	109,205
2017-11-13	$15.50	$15.66	$15.45	$15.55	$9.36	60,541
2017-11-10	$15.40	$15.60	$15.25	$15.60	$9.39	97,049
2017-11-09	$15.30	$15.55	$15.20	$15.25	$9.18	94,837
2017-11-08	$15.30	$15.45	$15.05	$15.30	$9.21	90,897
2017-11-07	$15.15	$15.48	$14.90	$15.30	$9.21	167,720
2017-11-06	$14.80	$15.20	$14.70	$15.00	$9.03	147,199
2017-11-03	$14.55	$14.85	$14.50	$14.80	$8.91	73,515
2017-11-02	$14.65	$14.85	$14.55	$14.65	$8.82	36,799
2017-11-01	$14.75	$14.95	$14.70	$14.75	$8.88	104,194
2017-10-31	$14.50	$14.95	$14.45	$14.60	$8.79	110,929
2017-10-30	$14.50	$14.75	$14.50	$14.55	$8.76	61,287
2017-10-27	$14.50	$14.75	$14.40	$14.58	$8.77	50,996
2017-10-26	$14.65	$14.70	$14.35	$14.65	$8.65	63,998
2017-10-25	$14.45	$14.65	$14.30	$14.45	$8.53	82,461
2017-10-24	$14.50	$14.65	$14.50	$14.55	$8.59	44,356
2017-10-23	$14.60	$14.61	$14.50	$14.50	$8.56	37,087
2017-10-20	$14.50	$14.65	$14.45	$14.50	$8.56	36,759
2017-10-19	$14.60	$14.60	$14.35	$14.60	$8.62	91,224
2017-10-18	$14.60	$14.80	$14.50	$14.60	$8.62	56,321
2017-10-17	$14.60	$14.75	$14.55	$14.70	$8.68	46,401
2017-10-16	$14.75	$14.95	$14.60	$14.65	$8.65	76,157
2017-10-13	$14.90	$15.00	$14.65	$14.70	$8.68	85,269
2017-10-12	$14.90	$15.10	$14.80	$14.80	$8.74	65,047
2017-10-11	$15.05	$15.15	$14.80	$14.85	$8.77	65,812
2017-10-10	$15.05	$15.15	$14.90	$15.05	$8.88	48,125
2017-10-09	$14.90	$15.05	$14.70	$14.90	$8.79	52,593
2017-10-06	$15.20	$15.32	$14.90	$14.90	$8.79	67,429
2017-10-05	$15.20	$15.45	$15.05	$15.20	$8.97	62,276
2017-10-04	$15.25	$15.45	$15.05	$15.15	$8.94	51,376
2017-10-03	$15.10	$15.30	$14.90	$15.15	$8.94	80,209
2017-10-02	$15.10	$15.24	$14.80	$15.10	$8.91	137,315
2017-09-29	$15.05	$15.25	$15.00	$15.05	$8.88	30,118
2017-09-28	$15.15	$15.20	$15.00	$15.05	$8.88	27,153
2017-09-27	$14.90	$15.13	$14.85	$15.10	$8.91	95,369
2017-09-26	$15.10	$15.13	$14.80	$14.85	$8.77	107,076
2017-09-25	$14.80	$15.20	$14.75	$15.10	$8.91	90,791
2017-09-22	$14.60	$14.85	$14.60	$14.75	$8.71	37,361
2017-09-21	$15.00	$15.00	$14.60	$14.60	$8.62	115,739
2017-09-20	$14.85	$15.10	$14.75	$14.90	$8.79	133,628
2017-09-19	$14.70	$14.95	$14.50	$14.93	$8.81	118,346
2017-09-18	$14.55	$14.70	$14.40	$14.65	$8.65	107,000
2017-09-15	$14.55	$14.75	$14.35	$14.65	$8.65	122,200
2017-09-14	$14.75	$14.75	$14.50	$14.70	$8.68	91,991
2017-09-13	$14.50	$14.70	$14.25	$14.60	$8.62	39,212
2017-09-12	$14.50	$14.50	$14.25	$14.40	$8.50	29,485
2017-09-11	$14.30	$14.50	$14.25	$14.40	$8.50	60,375
2017-09-08	$14.60	$14.60	$14.15	$14.30	$8.44	131,111
2017-09-07	$14.35	$14.53	$14.30	$14.50	$8.56	85,316
2017-09-06	$14.45	$14.50	$14.15	$14.40	$8.50	136,299
2017-09-05	$14.55	$14.70	$14.15	$14.15	$8.35	147,758
2017-09-01	$14.50	$14.75	$14.20	$14.55	$8.59	38,401
2017-08-31	$14.20	$14.65	$14.15	$14.45	$8.53	44,839
2017-08-30	$14.05	$14.30	$13.95	$14.10	$8.32	45,218
2017-08-29	$14.15	$14.28	$13.95	$14.05	$8.29	44,016
2017-08-28	$14.15	$14.30	$14.05	$14.15	$8.35	40,238
2017-08-25	$14.30	$14.45	$14.05	$14.15	$8.35	89,266
2017-08-24	$14.00	$14.30	$14.00	$14.20	$8.38	29,475
2017-08-23	$14.20	$14.35	$14.00	$14.05	$8.29	56,780
2017-08-22	$14.00	$14.20	$13.95	$14.00	$8.26	86,821
2017-08-21	$14.25	$14.25	$13.90	$14.00	$8.26	77,086
2017-08-18	$14.40	$14.45	$14.15	$14.25	$8.41	33,767
2017-08-17	$14.40	$14.55	$13.90	$14.30	$8.44	124,210
2017-08-16	$14.50	$14.61	$14.45	$14.50	$8.56	29,469
2017-08-15	$14.55	$14.55	$14.45	$14.50	$8.56	24,873
2017-08-14	$14.70	$14.70	$14.45	$14.55	$8.59	40,461
2017-08-11	$14.70	$14.70	$14.30	$14.60	$8.62	51,116
2017-08-10	$14.60	$14.71	$14.41	$14.55	$8.59	46,723
2017-08-09	$14.75	$14.75	$14.40	$14.55	$8.59	53,205
2017-08-08	$14.75	$14.85	$14.55	$14.73	$8.69	32,268
2017-08-07	$14.60	$14.80	$14.40	$14.65	$8.65	92,674
2017-08-04	$14.85	$14.92	$14.60	$14.65	$8.65	81,915
2017-08-03	$14.85	$15.05	$14.70	$14.75	$8.71	113,092
2017-08-02	$14.80	$14.98	$14.55	$14.85	$8.77	69,611
2017-08-01	$14.95	$15.05	$14.70	$14.85	$8.77	48,702
2017-07-31	$15.05	$15.20	$14.75	$14.95	$8.82	75,152
2017-07-28	$14.95	$15.20	$14.90	$15.00	$8.85	134,139
2017-07-27	$14.85	$15.05	$14.75	$14.95	$8.82	48,520
2017-07-26	$15.40	$15.40	$15.00	$15.20	$8.78	94,028
2017-07-25	$15.50	$15.50	$15.05	$15.25	$8.81	132,610
2017-07-24	$15.00	$15.25	$14.75	$15.15	$8.75	112,993
2017-07-21	$15.20	$15.20	$14.75	$14.95	$8.64	95,025
2017-07-20	$15.25	$15.50	$15.10	$15.10	$8.72	172,505
2017-07-19	$15.10	$15.22	$14.95	$15.10	$8.72	18,377
2017-07-18	$15.25	$15.25	$14.80	$15.05	$8.70	62,982
2017-07-17	$15.40	$15.40	$15.00	$15.10	$8.72	131,289
2017-07-14	$15.30	$15.45	$15.15	$15.20	$8.78	150,933
2017-07-13	$15.40	$15.42	$15.20	$15.20	$8.78	43,728
2017-07-12	$15.30	$15.40	$15.15	$15.35	$8.87	73,270
2017-07-11	$15.40	$15.50	$15.10	$15.25	$8.81	97,074
2017-07-10	$15.00	$15.92	$14.90	$15.40	$8.90	123,303
2017-07-07	$14.45	$15.15	$14.45	$14.90	$8.61	75,734
2017-07-06	$14.85	$14.95	$14.45	$14.75	$8.52	77,625
2017-07-05	$14.85	$14.88	$14.35	$14.45	$8.35	37,479
2017-07-03	$14.65	$15.25	$14.51	$14.95	$8.64	21,409
2017-06-30	$14.40	$14.75	$14.21	$14.45	$8.35	144,433
2017-06-29	$14.75	$14.90	$14.30	$14.35	$8.29	184,104
2017-06-28	$14.84	$14.90	$14.70	$14.85	$8.58	23,203
2017-06-27	$14.60	$14.90	$14.60	$14.80	$8.55	19,555
2017-06-26	$15.00	$15.35	$14.50	$14.60	$8.44	33,696
2017-06-23	$14.60	$15.00	$14.50	$14.80	$8.55	49,632
2017-06-22	$14.50	$14.75	$14.50	$14.65	$8.46	33,773
2017-06-21	$14.50	$14.65	$14.30	$14.35	$8.29	60,362
2017-06-20	$14.90	$14.93	$14.30	$14.40	$8.32	110,055
2017-06-19	$14.75	$15.50	$14.75	$15.10	$8.72	64,101
2017-06-16	$15.15	$15.15	$14.75	$14.80	$8.55	660,308
2017-06-15	$15.05	$15.35	$15.00	$15.30	$8.84	73,245
2017-06-14	$15.55	$15.65	$14.85	$15.00	$8.67	116,357
2017-06-13	$15.85	$15.85	$15.31	$15.35	$8.87	109,252
2017-06-12	$16.05	$16.18	$15.70	$15.70	$9.07	86,801
2017-06-09	$15.75	$16.20	$15.75	$16.15	$9.33	63,530
2017-06-08	$15.90	$16.00	$15.75	$15.75	$9.10	35,309
2017-06-07	$16.00	$16.10	$15.75	$16.00	$9.24	52,288
2017-06-06	$15.85	$16.00	$15.80	$15.95	$9.22	44,787
2017-06-05	$16.15	$16.15	$15.80	$15.90	$9.19	41,482
2017-06-02	$16.30	$16.30	$16.15	$16.20	$9.36	17,101
2017-06-01	$16.40	$16.40	$16.25	$16.25	$9.39	24,766
2017-05-31	$16.45	$16.47	$16.30	$16.35	$9.45	25,008
2017-05-30	$16.45	$16.50	$16.40	$16.40	$9.48	24,974
2017-05-26	$16.35	$16.45	$16.35	$16.40	$9.48	45,460
2017-05-25	$16.60	$16.60	$16.40	$16.40	$9.48	77,753
2017-05-24	$16.60	$16.63	$16.50	$16.60	$9.59	58,251
2017-05-23	$16.65	$16.80	$16.45	$16.45	$9.50	48,643
2017-05-22	$16.85	$16.85	$16.45	$16.75	$9.68	60,479
2017-05-19	$16.65	$16.76	$16.55	$16.60	$9.59	31,291
2017-05-18	$16.40	$16.65	$16.40	$16.55	$9.56	25,058
2017-05-17	$16.60	$16.63	$16.45	$16.45	$9.50	39,686
2017-05-16	$16.45	$16.85	$16.35	$16.85	$9.74	83,565
2017-05-15	$16.65	$16.85	$16.40	$16.40	$9.48	29,151
2017-05-12	$16.55	$16.56	$16.40	$16.45	$9.50	30,519
2017-05-11	$17.00	$17.10	$16.60	$16.70	$9.65	32,543
2017-05-10	$16.55	$16.90	$16.50	$16.90	$9.76	21,229
2017-05-09	$16.55	$16.60	$16.29	$16.50	$9.53	23,298
2017-05-08	$16.85	$16.85	$16.50	$16.55	$9.56	15,182
2017-05-05	$16.45	$16.91	$16.15	$16.75	$9.68	65,581
2017-05-04	$16.75	$16.75	$16.35	$16.45	$9.50	44,052
2017-05-03	$16.85	$16.85	$16.55	$16.80	$9.71	21,619
2017-05-02	$17.15	$17.15	$16.85	$17.00	$9.82	19,283
2017-05-01	$17.15	$17.25	$16.80	$17.25	$9.97	13,275
2017-04-28	$17.25	$17.25	$16.86	$17.00	$9.82	16,661
2017-04-27	$17.20	$17.25	$16.79	$17.05	$9.85	22,887
2017-04-26	$17.50	$17.75	$17.35	$17.45	$9.90	20,398
2017-04-25	$17.85	$17.85	$17.50	$17.50	$9.93	19,264
2017-04-24	$17.50	$17.80	$17.30	$17.80	$10.10	71,277
2017-04-21	$17.30	$17.60	$17.10	$17.45	$9.90	71,049
2017-04-20	$16.55	$17.10	$16.55	$17.10	$9.71	52,879
2017-04-19	$17.05	$17.10	$16.55	$16.70	$9.48	30,865
2017-04-18	$17.15	$17.35	$16.80	$16.90	$9.59	46,464
2017-04-17	$16.75	$17.00	$16.50	$17.00	$9.65	45,843
2017-04-13	$17.00	$17.05	$16.15	$16.50	$9.36	45,442
2017-04-12	$16.80	$16.95	$16.50	$16.95	$9.62	62,277
2017-04-11	$17.40	$17.50	$16.90	$16.95	$9.62	60,766
2017-04-10	$17.45	$17.60	$17.20	$17.50	$9.93	28,538
2017-04-07	$17.50	$17.55	$17.20	$17.30	$9.82	21,574
2017-04-06	$17.25	$17.55	$17.15	$17.50	$9.93	31,844
2017-04-05	$17.55	$17.70	$17.15	$17.25	$9.79	35,364
2017-04-04	$17.50	$17.60	$17.30	$17.50	$9.93	22,175
2017-04-03	$17.35	$17.50	$17.10	$17.40	$9.88	30,166
2017-03-31	$17.00	$17.50	$16.95	$17.20	$9.76	33,543
2017-03-30	$17.35	$17.40	$17.00	$17.10	$9.71	23,751
2017-03-29	$17.00	$17.45	$16.94	$17.40	$9.88	16,302
2017-03-28	$16.90	$17.20	$16.65	$17.05	$9.68	27,236
2017-03-27	$17.50	$17.53	$16.85	$17.00	$9.65	46,566
2017-03-24	$17.35	$17.75	$17.30	$17.35	$9.85	41,748
2017-03-23	$17.30	$17.75	$17.30	$17.40	$9.88	38,964
2017-03-22	$17.30	$17.43	$17.30	$17.35	$9.85	22,598
2017-03-21	$17.40	$17.95	$17.30	$17.35	$9.85	38,682
2017-03-20	$17.50	$17.60	$17.05	$17.55	$9.96	37,131
2017-03-17	$19.00	$19.10	$17.10	$17.50	$9.93	621,113
2017-03-16	$18.25	$19.03	$17.60	$18.95	$10.76	149,523
2017-03-15	$17.70	$18.60	$17.30	$18.40	$10.44	159,264
2017-03-14	$17.60	$18.00	$17.09	$17.60	$9.99	113,266
2017-03-13	$16.65	$18.10	$16.40	$17.75	$10.07	261,687
2017-03-10	$16.75	$16.75	$16.10	$16.45	$9.34	73,819
2017-03-09	$16.00	$16.95	$15.70	$16.55	$9.39	61,468
2017-03-08	$16.40	$16.45	$16.10	$16.15	$9.17	50,590
2017-03-07	$16.30	$16.38	$16.20	$16.30	$9.25	14,703
2017-03-06	$16.50	$16.50	$16.20	$16.30	$9.25	395
2017-03-03	$16.50	$16.50	$16.15	$16.35	$9.28	234
2017-03-02	$16.40	$16.45	$16.10	$16.45	$9.34	54,144
2017-03-01	$16.50	$16.62	$16.25	$16.35	$9.28	29,435
2017-02-28	$16.70	$16.70	$16.25	$16.45	$9.34	32,769
2017-02-27	$17.00	$17.00	$16.50	$16.70	$9.48	34,961
2017-02-24	$17.15	$17.15	$16.50	$16.80	$9.54	40,920
2017-02-23	$17.30	$17.43	$16.55	$17.10	$9.71	55,239
2017-02-22	$18.10	$18.15	$17.00	$17.25	$9.79	53,566
2017-02-21	$17.00	$18.10	$16.90	$18.10	$10.27	90,458
2017-02-17	$16.75	$17.75	$16.50	$16.85	$9.56	177,566
2017-02-16	$15.85	$16.25	$15.50	$16.10	$9.14	96,401
2017-02-15	$16.10	$16.15	$15.55	$15.95	$9.05	61,741
2017-02-14	$16.15	$16.20	$16.05	$16.10	$9.14	32,431
2017-02-13	$16.60	$17.00	$16.20	$16.20	$9.19	63,091
2017-02-10	$16.60	$16.87	$16.55	$16.60	$9.42	39,314
2017-02-09	$16.25	$16.73	$16.15	$16.60	$9.42	28,513
2017-02-08	$16.35	$16.60	$16.00	$16.30	$9.25	39,194
2017-02-07	$16.65	$16.80	$16.10	$16.30	$9.25	56,165
2017-02-06	$16.85	$17.00	$16.35	$16.60	$9.42	62,062
2017-02-03	$16.95	$17.00	$16.25	$16.85	$9.56	68,264
2017-02-02	$17.20	$17.55	$16.75	$16.95	$9.62	39,804
2017-02-01	$17.25	$17.50	$16.75	$17.30	$9.82	115,026
2017-01-31	$17.30	$17.40	$16.95	$17.35	$9.85	40,639
2017-01-30	$17.65	$18.00	$16.90	$17.25	$9.79	68,343
2017-01-27	$18.00	$18.10	$17.65	$17.80	$10.10	29,763
2017-01-26	$18.30	$18.65	$17.65	$18.00	$10.22	58,481
2017-01-25	$18.55	$18.75	$18.25	$18.60	$10.42	28,383
2017-01-24	$18.35	$18.80	$18.35	$18.45	$10.33	27,655
2017-01-23	$18.70	$18.70	$18.18	$18.30	$10.25	34,253
2017-01-20	$17.95	$18.55	$17.95	$18.45	$10.33	23,761
2017-01-19	$18.20	$18.50	$17.80	$17.90	$10.02	33,048
2017-01-18	$18.75	$18.75	$18.28	$18.35	$10.28	17,803
2017-01-17	$18.20	$18.95	$18.20	$18.70	$10.47	72,167
2017-01-13	$18.15	$18.35	$18.00	$18.35	$10.28	33,449
2017-01-12	$17.75	$18.15	$17.60	$18.10	$10.14	27,908
2017-01-11	$17.45	$18.05	$17.40	$17.70	$9.91	19,082
2017-01-10	$17.70	$18.15	$17.45	$17.55	$9.83	53,837
2017-01-09	$18.00	$18.03	$17.55	$17.75	$9.94	44,004
2017-01-06	$17.90	$18.05	$17.40	$17.90	$10.02	43,752
2017-01-05	$17.75	$18.23	$17.63	$17.75	$9.94	21,323
2017-01-04	$17.70	$17.95	$17.15	$17.75	$9.94	36,508
2017-01-03	$17.85	$18.46	$17.53	$17.55	$9.83	41,549
2016-12-30	$17.40	$18.13	$17.40	$17.55	$9.83	42,044
2016-12-29	$18.00	$18.20	$17.45	$17.60	$9.86	43,773
2016-12-28	$18.10	$18.50	$18.00	$18.00	$10.08	33,457
2016-12-27	$18.05	$18.60	$18.05	$18.20	$10.19	51,534
2016-12-23	$18.15	$18.60	$17.90	$18.30	$10.25	88,460
2016-12-22	$18.90	$18.90	$18.15	$18.20	$10.19	78,899
2016-12-21	$18.65	$19.30	$18.35	$19.30	$10.81	56,133
2016-12-20	$18.15	$18.80	$18.15	$18.50	$10.36	67,036
2016-12-19	$17.45	$18.35	$17.41	$18.00	$10.08	72,901
2016-12-16	$16.85	$17.35	$16.85	$17.35	$9.72	43,059
2016-12-15	$16.80	$17.20	$16.80	$17.00	$9.52	34,411
2016-12-14	$17.10	$17.10	$16.80	$16.80	$9.41	18,126
2016-12-13	$17.05	$17.35	$16.85	$17.35	$9.72	30,004
2016-12-12	$16.80	$17.18	$16.55	$17.00	$9.52	59,254
2016-12-09	$16.75	$16.95	$16.50	$16.75	$9.38	16,156
2016-12-08	$16.55	$17.20	$16.45	$16.65	$9.32	53,165
2016-12-07	$16.50	$17.00	$16.06	$16.80	$9.41	66,868
2016-12-06	$17.10	$17.25	$16.55	$16.65	$9.32	52,665
2016-12-05	$16.90	$17.45	$16.90	$17.20	$9.63	48,938
2016-12-02	$17.00	$17.30	$16.75	$16.95	$9.49	35,752
2016-12-01	$16.80	$17.25	$16.70	$16.85	$9.44	53,593
2016-11-30	$16.60	$17.25	$16.40	$16.65	$9.32	92,803
2016-11-29	$16.10	$16.70	$15.85	$16.15	$9.04	52,092
2016-11-28	$16.45	$17.15	$16.25	$16.35	$9.16	56,056
2016-11-25	$17.00	$17.10	$16.60	$16.85	$9.44	25,753
2016-11-23	$16.65	$16.95	$16.56	$16.95	$9.49	8,022
2016-11-22	$16.85	$17.50	$16.52	$16.65	$9.32	52,967
2016-11-21	$15.95	$16.95	$15.95	$16.70	$9.35	70,112
2016-11-18	$15.95	$16.23	$15.80	$15.95	$8.93	14,508
2016-11-17	$15.95	$16.32	$15.55	$15.95	$8.93	34,057
2016-11-16	$15.80	$16.30	$15.35	$16.15	$9.04	78,128
2016-11-15	$15.55	$16.42	$15.25	$15.95	$8.93	110,125
2016-11-14	$15.25	$15.55	$15.25	$15.40	$8.62	33,472
2016-11-11	$15.65	$15.70	$15.17	$15.30	$8.57	39,746
2016-11-10	$15.50	$15.70	$15.07	$15.55	$8.71	25,102
2016-11-09	$14.60	$15.50	$14.54	$15.35	$8.60	75,928
2016-11-08	$14.65	$15.10	$14.45	$14.90	$8.34	54,047
2016-11-07	$14.70	$15.15	$14.60	$14.95	$8.37	69,470
2016-11-04	$14.45	$15.30	$14.45	$14.75	$8.26	45,609
2016-11-03	$15.00	$15.23	$14.90	$14.90	$8.34	47,426
2016-11-02	$15.00	$15.10	$14.75	$14.90	$8.34	49,547
2016-11-01	$14.90	$15.20	$14.90	$15.10	$8.46	71,568
2016-10-31	$15.10	$15.65	$14.75	$14.85	$8.32	33,033
2016-10-28	$15.25	$15.50	$15.05	$15.20	$8.51	38,231
2016-10-27	$15.10	$15.50	$15.10	$15.25	$8.54	17,511
2016-10-26	$15.40	$15.80	$15.10	$15.25	$8.40	25,553
2016-10-25	$15.40	$15.70	$15.00	$15.65	$8.62	42,141
2016-10-24	$14.90	$15.63	$14.90	$15.20	$8.37	49,557
2016-10-21	$15.80	$16.83	$14.85	$14.90	$8.21	210,594
2016-10-20	$15.80	$16.53	$15.80	$16.00	$8.82	35,338
2016-10-19	$16.00	$16.75	$15.80	$16.10	$8.87	71,992
2016-10-18	$15.80	$16.30	$15.80	$16.00	$8.82	25,166
2016-10-17	$16.35	$16.41	$15.62	$15.65	$8.62	48,725
2016-10-14	$16.75	$17.18	$16.18	$16.37	$9.02	24,558
2016-10-13	$17.33	$17.40	$16.73	$16.79	$9.25	59,281
2016-10-12	$16.68	$17.95	$16.68	$17.60	$9.70	119,782
2016-10-11	$16.68	$16.86	$16.39	$16.60	$9.15	31,317
2016-10-10	$16.56	$16.92	$16.55	$16.70	$9.20	24,087
2016-10-07	$16.10	$16.65	$16.06	$16.46	$9.07	41,525
2016-10-06	$15.80	$16.44	$15.64	$16.00	$8.82	49,464
2016-10-05	$15.64	$16.57	$15.42	$15.78	$8.69	68,965
2016-10-04	$15.68	$16.26	$15.48	$15.90	$8.76	53,902
2016-10-03	$15.35	$15.85	$15.24	$15.66	$8.63	38,425
2016-09-30	$15.54	$16.10	$15.16	$15.41	$8.49	40,568
2016-09-29	$15.41	$16.18	$15.35	$15.47	$8.52	29,628
2016-09-28	$15.15	$15.71	$15.02	$15.46	$8.52	29,456
2016-09-27	$15.46	$15.71	$15.13	$15.15	$8.35	38,855
2016-09-26	$15.37	$15.73	$15.03	$15.50	$8.54	19,234
2016-09-23	$15.37	$15.70	$15.03	$15.37	$8.47	18,559
2016-09-22	$15.39	$16.18	$15.26	$15.29	$8.42	30,048
2016-09-21	$15.15	$15.68	$15.07	$15.39	$8.48	28,213
2016-09-20	$14.92	$15.30	$14.92	$15.01	$8.27	13,913
2016-09-19	$14.84	$15.27	$14.81	$14.98	$8.25	19,091
2016-09-16	$14.71	$15.03	$14.71	$14.72	$8.11	19,715
2016-09-15	$15.05	$15.58	$14.74	$14.91	$8.21	32,281
2016-09-14	$14.78	$15.01	$14.68	$14.90	$8.21	23,300
2016-09-13	$15.02	$15.10	$14.73	$14.73	$8.12	25,593
2016-09-12	$14.94	$15.34	$14.85	$15.24	$8.40	41,955
2016-09-09	$15.20	$15.37	$15.01	$15.01	$8.27	16,836
2016-09-08	$15.47	$15.67	$15.04	$15.42	$8.50	67,424
2016-09-07	$15.08	$15.47	$14.97	$15.28	$8.42	38,286
2016-09-06	$14.88	$15.28	$14.56	$15.06	$8.30	51,589
2016-09-02	$14.83	$15.30	$14.70	$14.81	$8.16	14,010
2016-09-01	$14.76	$15.13	$14.31	$14.84	$8.18	43,467
2016-08-31	$15.19	$15.57	$14.56	$14.89	$8.20	31,276
2016-08-30	$15.19	$15.71	$15.19	$15.19	$8.37	19,855
2016-08-29	$15.20	$15.47	$15.07	$15.19	$8.37	25,071
2016-08-26	$15.29	$15.70	$15.11	$15.15	$8.35	33,983
2016-08-25	$15.73	$15.80	$15.26	$15.35	$8.46	17,504
2016-08-24	$16.26	$16.42	$15.57	$15.82	$8.72	37,674
2016-08-23	$16.20	$16.74	$16.14	$16.36	$9.01	37,643
2016-08-22	$15.80	$16.43	$15.74	$16.23	$8.94	41,295
2016-08-19	$15.83	$15.95	$15.66	$15.82	$8.72	11,122
2016-08-18	$15.66	$15.99	$15.51	$15.91	$8.77	53,444
2016-08-17	$15.51	$15.72	$15.25	$15.57	$8.58	23,985
2016-08-16	$15.71	$15.79	$15.42	$15.50	$8.54	35,650
2016-08-15	$15.58	$15.96	$15.58	$15.81	$8.71	31,191
2016-08-12	$15.89	$15.97	$15.51	$15.55	$8.57	24,185
2016-08-11	$15.51	$15.77	$15.30	$15.76	$8.68	33,955
2016-08-10	$15.73	$15.79	$15.20	$15.34	$8.45	22,455
2016-08-09	$15.88	$15.97	$15.49	$15.82	$8.72	29,989
2016-08-08	$15.75	$15.99	$15.66	$15.74	$8.67	30,522
2016-08-05	$15.05	$15.79	$14.87	$15.53	$8.56	44,674
2016-08-04	$15.06	$15.35	$14.78	$15.05	$8.29	27,983
2016-08-03	$14.41	$15.27	$14.31	$15.27	$8.41	35,438
2016-08-02	$14.64	$14.67	$14.28	$14.50	$7.99	21,840
2016-08-01	$14.72	$14.95	$14.50	$14.54	$8.01	25,584
2016-07-29	$14.66	$14.93	$14.42	$14.93	$8.23	30,115
2016-07-28	$14.86	$14.95	$14.51	$14.63	$8.06	17,105
2016-07-27	$15.10	$15.10	$14.97	$15.00	$8.12	25,161
2016-07-26	$14.91	$15.19	$14.91	$15.09	$8.17	18,789
2016-07-25	$14.71	$15.18	$14.55	$14.91	$8.07	35,417
2016-07-22	$14.59	$15.19	$14.53	$14.71	$7.96	34,888
2016-07-21	$14.56	$14.66	$14.46	$14.52	$7.86	34,001
2016-07-20	$14.23	$14.69	$14.13	$14.56	$7.88	30,792
2016-07-19	$14.52	$14.52	$14.26	$14.26	$7.72	16,972
2016-07-18	$14.25	$14.66	$14.25	$14.43	$7.81	13,344
2016-07-15	$14.79	$14.79	$14.27	$14.39	$7.79	42,875
2016-07-14	$14.23	$14.95	$14.00	$14.87	$8.05	59,682
2016-07-13	$14.51	$14.54	$14.05	$14.19	$7.68	29,255
2016-07-12	$14.29	$14.73	$14.19	$14.52	$7.86	37,524
2016-07-11	$14.11	$14.41	$14.00	$14.12	$7.64	29,334
2016-07-08	$14.10	$14.43	$13.57	$14.13	$7.65	47,583
2016-07-07	$14.10	$14.44	$13.73	$13.94	$7.55	17,058
2016-07-06	$13.70	$14.15	$13.66	$14.04	$7.60	23,561
2016-07-05	$14.11	$14.44	$13.55	$13.70	$7.42	18,585
2016-07-01	$14.50	$14.66	$14.13	$14.28	$7.73	46,888
2016-06-30	$14.50	$14.67	$14.35	$14.42	$7.81	26,308
2016-06-29	$14.66	$15.00	$14.35	$14.59	$7.90	26,508
2016-06-28	$14.30	$14.94	$14.30	$14.71	$7.96	22,251
2016-06-27	$14.84	$14.84	$14.02	$14.05	$7.61	49,073
2016-06-24	$14.75	$15.83	$14.75	$15.14	$8.20	56,488
2016-06-23	$14.72	$15.14	$14.72	$14.91	$8.07	33,140
2016-06-22	$15.10	$15.14	$14.55	$14.59	$7.90	19,485
2016-06-21	$15.00	$15.07	$14.70	$15.06	$8.15	26,818
2016-06-20	$14.49	$15.39	$14.49	$14.92	$8.08	48,456
2016-06-17	$14.26	$14.55	$14.26	$14.36	$7.77	50,776
2016-06-16	$14.21	$14.35	$14.08	$14.10	$7.63	21,428
2016-06-15	$14.22	$14.40	$14.10	$14.25	$7.71	52,684
2016-06-14	$14.02	$14.40	$14.02	$14.32	$7.75	46,919
2016-06-13	$14.04	$14.44	$14.00	$14.18	$7.68	60,026
2016-06-10	$14.37	$14.60	$14.00	$14.10	$7.63	37,907
2016-06-09	$14.23	$14.50	$14.02	$14.43	$7.81	14,926
2016-06-08	$14.26	$14.88	$14.26	$14.43	$7.81	58,541
2016-06-07	$13.96	$14.25	$13.68	$14.10	$7.63	20,129
2016-06-06	$13.62	$14.17	$13.59	$13.96	$7.56	45,167
2016-06-03	$13.23	$13.73	$13.23	$13.50	$7.31	49,624
2016-06-02	$12.81	$13.38	$12.67	$13.30	$7.20	39,567
2016-06-01	$12.95	$13.18	$12.80	$12.87	$6.97	16,990
2016-05-31	$13.18	$13.45	$12.73	$12.99	$7.03	67,862
2016-05-27	$13.10	$13.50	$12.63	$12.80	$6.93	21,607
2016-05-26	$12.82	$13.36	$12.64	$13.26	$7.18	39,762
2016-05-25	$12.40	$13.09	$12.40	$12.79	$6.92	40,973
2016-05-24	$12.31	$12.57	$12.20	$12.43	$6.73	56,640
2016-05-23	$12.35	$12.60	$12.02	$12.28	$6.65	135,230
2016-05-20	$12.66	$12.87	$12.37	$12.42	$6.72	48,333
2016-05-19	$12.51	$12.87	$12.31	$12.38	$6.70	75,147
2016-05-18	$13.05	$13.18	$12.54	$12.60	$6.82	44,476
2016-05-17	$13.15	$13.50	$12.89	$12.89	$6.98	63,419
2016-05-16	$13.00	$13.42	$12.90	$13.10	$7.09	74,239
2016-05-13	$13.23	$13.41	$12.82	$12.85	$6.96	47,432
2016-05-12	$13.41	$13.50	$12.93	$13.19	$7.14	25,466
2016-05-11	$12.40	$13.50	$12.37	$13.20	$7.15	37,210
2016-05-10	$13.18	$13.44	$12.62	$12.80	$6.93	42,031
2016-05-09	$13.29	$13.55	$12.95	$13.19	$7.14	15,888
2016-05-06	$12.18	$13.43	$12.18	$13.25	$7.17	56,643
2016-05-05	$12.76	$13.39	$12.39	$12.61	$6.83	36,200
2016-05-04	$12.26	$12.78	$12.06	$12.44	$6.73	77,742
2016-05-03	$12.86	$13.96	$12.18	$12.21	$6.61	93,920
2016-05-02	$14.05	$14.05	$12.91	$13.09	$7.09	167,103
2016-04-29	$14.30	$14.30	$13.83	$14.21	$7.69	16,298
2016-04-28	$13.77	$14.31	$13.77	$14.15	$7.66	35,261
2016-04-27	$14.09	$14.09	$13.75	$14.06	$7.53	31,145
2016-04-26	$13.75	$14.02	$13.69	$13.90	$7.45	29,285
2016-04-25	$13.73	$13.75	$13.16	$13.72	$7.35	41,565
2016-04-22	$13.83	$14.00	$13.10	$13.75	$7.37	45,521
2016-04-21	$13.89	$14.01	$13.52	$13.85	$7.42	59,095
2016-04-20	$13.27	$14.09	$13.27	$13.85	$7.42	53,726
2016-04-19	$13.03	$13.63	$13.00	$13.25	$7.10	54,375
2016-04-18	$12.70	$13.50	$12.32	$13.05	$6.99	40,892
2016-04-15	$13.00	$13.28	$12.83	$13.10	$7.02	40,070
2016-04-14	$12.75	$13.10	$12.52	$13.01	$6.97	32,496
2016-04-13	$12.91	$13.50	$12.67	$12.85	$6.89	65,843
2016-04-12	$12.56	$13.72	$12.56	$13.07	$7.00	52,806
2016-04-11	$11.75	$12.82	$11.75	$12.75	$6.83	77,423
2016-04-08	$11.41	$11.68	$11.35	$11.67	$6.25	29,531
2016-04-07	$11.18	$11.57	$11.07	$11.17	$5.98	53,994
2016-04-06	$11.27	$11.42	$10.88	$11.24	$6.02	25,671
2016-04-05	$10.80	$11.39	$10.71	$11.30	$6.05	38,351
2016-04-04	$10.91	$11.37	$10.77	$10.96	$5.87	48,663
2016-04-01	$11.23	$11.69	$10.78	$11.00	$5.89	35,314
2016-03-31	$11.72	$11.98	$11.12	$11.39	$6.10	11,063
2016-03-30	$11.45	$11.99	$11.45	$11.63	$6.23	44,099
2016-03-29	$11.21	$11.50	$11.21	$11.46	$6.14	21,006
2016-03-28	$11.08	$11.44	$11.03	$11.31	$6.06	33,651
2016-03-24	$11.00	$11.20	$10.57	$11.19	$6.00	46,691
2016-03-23	$11.21	$11.39	$11.05	$11.05	$5.92	13,552
2016-03-22	$11.26	$11.36	$11.06	$11.33	$6.07	20,864
2016-03-21	$10.87	$11.63	$10.87	$11.43	$6.12	52,485
2016-03-18	$11.50	$11.70	$10.58	$10.70	$5.73	87,749
2016-03-17	$11.12	$11.50	$11.12	$11.49	$6.16	65,492
2016-03-16	$10.71	$11.19	$10.67	$11.00	$5.89	93,665
2016-03-15	$11.05	$11.05	$10.55	$10.67	$5.72	58,107
2016-03-14	$11.13	$11.19	$10.88	$11.08	$5.94	32,483
2016-03-11	$10.87	$11.17	$10.80	$10.93	$5.86	73,975
2016-03-10	$11.08	$11.08	$10.48	$10.80	$5.79	58,340
2016-03-09	$10.97	$11.20	$10.71	$11.20	$6.00	21,955
2016-03-08	$11.64	$11.64	$10.62	$10.87	$5.82	73,715
2016-03-07	$10.76	$11.85	$10.75	$11.61	$6.22	49,583
2016-03-04	$10.20	$10.75	$10.14	$10.66	$5.71	61,907
2016-03-03	$10.08	$10.19	$9.94	$10.19	$5.46	33,733
2016-03-02	$9.79	$10.01	$9.58	$10.00	$5.36	26,093
2016-03-01	$9.48	$9.77	$9.43	$9.77	$5.23	60,401
2016-02-29	$9.70	$9.99	$9.48	$9.49	$5.08	27,328
2016-02-26	$9.80	$9.92	$9.44	$9.60	$5.14	31,524
2016-02-25	$9.59	$9.93	$9.36	$9.79	$5.25	104,347
2016-02-24	$9.64	$9.65	$9.45	$9.56	$5.12	38,622
2016-02-23	$9.97	$10.01	$9.43	$9.83	$5.27	66,273
2016-02-22	$10.16	$10.32	$9.90	$9.96	$5.34	46,069
2016-02-19	$10.06	$10.08	$9.70	$10.08	$5.40	24,810
2016-02-18	$10.10	$10.19	$9.90	$10.15	$5.44	28,516
2016-02-17	$10.03	$10.40	$9.85	$10.00	$5.36	156,942
2016-02-16	$9.97	$10.18	$9.75	$10.04	$5.38	34,326
2016-02-12	$9.85	$10.20	$9.78	$9.93	$5.32	37,633
2016-02-11	$9.85	$10.29	$9.60	$9.79	$5.24	60,622
2016-02-10	$9.89	$9.89	$9.56	$9.74	$5.22	30,940
2016-02-09	$10.20	$10.25	$9.62	$9.67	$5.18	48,575
2016-02-08	$10.01	$10.46	$10.00	$10.35	$5.55	60,764
2016-02-05	$10.33	$10.42	$10.04	$10.04	$5.38	27,559
2016-02-04	$10.50	$10.62	$10.27	$10.47	$5.61	32,285
2016-02-03	$10.38	$10.50	$10.04	$10.30	$5.52	32,578
2016-02-02	$10.06	$10.56	$9.99	$10.20	$5.47	36,781
2016-02-01	$10.69	$10.69	$10.05	$10.26	$5.50	43,835
2016-01-29	$10.21	$10.79	$9.76	$10.72	$5.74	64,781
2016-01-28	$9.90	$10.59	$9.77	$10.11	$5.42	32,945
2016-01-27	$10.05	$10.19	$9.76	$9.76	$5.13	22,559
2016-01-26	$9.57	$10.37	$9.41	$10.04	$5.28	25,828
2016-01-25	$10.09	$10.40	$9.35	$9.43	$4.96	48,259
2016-01-22	$10.27	$10.80	$10.05	$10.13	$5.32	49,655
2016-01-21	$8.99	$10.04	$8.99	$9.93	$5.22	41,617
2016-01-20	$8.90	$9.14	$8.64	$9.10	$4.78	55,670
2016-01-19	$9.27	$9.67	$8.57	$9.02	$4.74	111,320
2016-01-15	$9.32	$9.40	$9.01	$9.27	$4.87	32,076
2016-01-14	$9.17	$9.50	$9.01	$9.17	$4.82	38,401
2016-01-13	$9.34	$10.24	$9.04	$9.20	$4.83	49,053
2016-01-12	$9.59	$9.86	$9.11	$9.30	$4.89	58,069
2016-01-11	$9.74	$10.16	$9.25	$9.45	$4.97	38,123
2016-01-08	$9.74	$9.99	$9.44	$9.70	$5.10	20,637
2016-01-07	$9.89	$10.11	$9.50	$9.66	$5.08	64,077
2016-01-06	$10.02	$10.02	$9.83	$9.87	$5.18	33,761
2016-01-05	$9.84	$10.21	$9.37	$10.07	$5.29	30,382
2016-01-04	$9.92	$10.47	$9.49	$9.85	$5.18	136,360
2015-12-31	$9.29	$10.03	$9.21	$9.89	$5.20	234,610
2015-12-30	$9.50	$9.70	$9.29	$9.40	$4.94	177,480
2015-12-29	$10.02	$10.09	$9.63	$9.64	$5.07	88,625
2015-12-28	$9.95	$10.10	$9.55	$9.85	$5.18	87,592
2015-12-24	$10.24	$10.33	$10.01	$10.10	$5.31	18,528
2015-12-23	$10.20	$10.57	$10.08	$10.29	$5.41	142,890
2015-12-22	$9.89	$10.45	$9.56	$10.05	$5.28	72,696
2015-12-21	$9.79	$10.49	$9.39	$9.89	$5.20	104,381
2015-12-18	$9.09	$9.48	$8.77	$9.44	$4.96	1,051,088
2015-12-17	$9.65	$9.71	$9.01	$9.34	$4.91	206,205
2015-12-16	$10.12	$10.43	$9.66	$9.69	$5.09	67,799
2015-12-15	$10.25	$10.25	$9.66	$9.90	$5.20	229,924
2015-12-14	$10.46	$10.51	$9.81	$9.88	$5.19	136,798
2015-12-11	$11.22	$11.22	$10.56	$10.61	$5.58	147,701
2015-12-10	$11.82	$12.00	$11.26	$11.29	$5.93	107,540
2015-12-09	$12.12	$12.25	$11.66	$11.71	$6.15	151,576
2015-12-08	$12.46	$12.68	$11.56	$11.90	$6.25	161,640
2015-12-07	$12.75	$12.85	$12.36	$12.46	$6.55	62,235
2015-12-04	$12.83	$12.87	$12.50	$12.75	$6.70	44,794
2015-12-03	$12.70	$13.27	$12.70	$12.86	$6.76	39,358
2015-12-02	$13.35	$13.35	$12.70	$12.71	$6.68	50,583
2015-12-01	$13.10	$13.20	$12.76	$13.19	$6.93	167,874
2015-11-30	$13.74	$13.74	$13.05	$13.27	$6.97	52,274
2015-11-27	$13.48	$13.48	$13.36	$13.36	$7.02	3,546
2015-11-25	$13.43	$13.72	$13.16	$13.51	$7.10	55,667
2015-11-24	$13.46	$13.85	$13.20	$13.55	$7.12	47,699
2015-11-23	$13.26	$13.58	$13.03	$13.42	$7.05	57,381
2015-11-20	$13.60	$13.80	$13.18	$13.19	$6.93	27,056
2015-11-19	$13.64	$13.74	$13.32	$13.54	$7.11	34,714
2015-11-18	$13.65	$14.13	$13.12	$13.71	$7.20	111,143
2015-11-17	$13.96	$14.60	$13.50	$13.73	$7.21	160,708
2015-11-16	$13.80	$14.30	$13.54	$13.85	$7.28	58,942
2015-11-13	$13.95	$14.17	$13.80	$13.85	$7.28	42,294
2015-11-12	$14.18	$14.21	$13.95	$13.95	$7.33	31,219
2015-11-11	$14.12	$14.49	$13.90	$14.48	$7.61	33,537
2015-11-10	$14.50	$14.80	$14.20	$14.20	$7.46	24,569
2015-11-09	$14.57	$15.28	$14.50	$14.50	$7.62	28,498
2015-11-06	$16.07	$16.07	$14.43	$14.57	$7.66	33,325
2015-11-05	$14.49	$15.30	$14.10	$15.25	$8.01	70,874
2015-11-04	$14.56	$14.69	$14.09	$14.47	$7.60	50,593
2015-11-03	$14.63	$15.09	$14.55	$14.61	$7.68	38,738
2015-11-02	$14.45	$15.32	$14.37	$14.61	$7.68	27,042
2015-10-30	$14.30	$14.70	$14.20	$14.45	$7.59	46,793
2015-10-29	$14.36	$14.78	$14.21	$14.41	$7.57	10,451
2015-10-28	$14.13	$15.15	$13.94	$14.25	$7.49	49,705
2015-10-27	$14.00	$14.50	$13.90	$14.09	$7.40	43,008
2015-10-26	$14.33	$14.66	$14.07	$14.07	$7.39	31,883
2015-10-23	$14.35	$14.93	$14.25	$14.32	$7.52	53,434
2015-10-22	$14.52	$15.35	$14.25	$14.37	$7.55	43,843
2015-10-21	$14.75	$14.89	$14.41	$14.60	$7.57	25,950
2015-10-20	$14.67	$15.59	$14.59	$14.65	$7.60	66,752
2015-10-19	$15.15	$15.59	$14.25	$14.75	$7.65	97,237
2015-10-16	$15.25	$15.53	$14.91	$15.33	$7.95	39,363
2015-10-15	$15.06	$15.19	$14.56	$15.05	$7.80	41,937
2015-10-14	$15.22	$15.45	$15.01	$15.06	$7.81	14,754
2015-10-13	$15.50	$15.86	$15.22	$15.32	$7.94	24,287
2015-10-12	$16.28	$16.34	$15.32	$15.50	$8.04	32,188
2015-10-09	$16.62	$16.75	$16.16	$16.56	$8.59	14,318
2015-10-08	$16.04	$16.74	$15.67	$16.48	$8.54	63,010
2015-10-07	$16.00	$16.43	$15.94	$16.10	$8.35	21,143
2015-10-06	$15.47	$16.02	$15.26	$15.93	$8.26	40,049
2015-10-05	$15.28	$15.55	$15.17	$15.32	$7.94	25,517
2015-10-02	$15.23	$15.34	$14.60	$15.03	$7.79	36,901
2015-10-01	$14.19	$15.72	$14.19	$14.88	$7.71	45,674
2015-09-30	$14.76	$15.79	$14.43	$14.46	$7.50	90,356
2015-09-29	$15.49	$15.49	$14.69	$14.70	$7.62	38,975
2015-09-28	$15.24	$16.01	$15.00	$15.24	$7.90	48,307
2015-09-25	$15.41	$15.44	$15.05	$15.16	$7.86	37,423
2015-09-24	$15.38	$15.82	$15.19	$15.38	$7.97	28,422
2015-09-23	$16.24	$16.24	$15.36	$15.38	$7.97	54,663
2015-09-22	$16.64	$16.85	$16.15	$16.27	$8.44	53,113
2015-09-21	$17.65	$17.69	$16.75	$16.93	$8.78	85,396
2015-09-18	$17.81	$18.93	$17.04	$17.58	$9.11	286,565
2015-09-17	$17.74	$18.78	$17.00	$17.96	$9.31	92,963
2015-09-16	$16.92	$18.67	$16.81	$17.84	$9.25	185,851
2015-09-15	$15.88	$17.00	$15.88	$16.77	$8.69	85,909
2015-09-14	$14.73	$16.45	$14.73	$16.00	$8.30	103,981
2015-09-11	$14.88	$15.10	$14.60	$14.85	$7.70	28,345
2015-09-10	$15.00	$15.42	$14.75	$15.04	$7.80	28,489
2015-09-09	$15.11	$15.75	$14.66	$15.02	$7.79	94,643
2015-09-08	$14.83	$15.44	$14.42	$15.02	$7.79	46,551
2015-09-04	$14.90	$14.94	$14.40	$14.80	$7.67	16,909
2015-09-03	$14.75	$15.80	$14.60	$14.98	$7.77	55,037
2015-09-02	$15.10	$16.19	$14.55	$14.73	$7.64	69,756
2015-09-01	$14.99	$15.09	$14.34	$15.07	$7.81	41,998
2015-08-31	$14.39	$15.84	$13.86	$15.32	$7.94	84,704
2015-08-28	$14.44	$14.90	$14.33	$14.39	$7.46	19,669
2015-08-27	$13.80	$15.01	$13.57	$14.45	$7.49	103,870
2015-08-26	$13.80	$13.82	$13.25	$13.75	$7.13	43,612
2015-08-25	$13.65	$13.97	$13.30	$13.60	$7.05	55,489
2015-08-24	$13.53	$13.80	$12.84	$13.10	$6.79	115,450
2015-08-21	$13.74	$13.99	$13.57	$13.90	$7.21	70,908
2015-08-20	$14.05	$14.49	$13.48	$13.97	$7.24	203,499
2015-08-19	$14.73	$14.81	$13.80	$14.00	$7.26	66,451
2015-08-18	$14.88	$15.02	$14.60	$14.71	$7.63	131,993
2015-08-17	$14.80	$15.36	$14.55	$14.79	$7.67	51,711
2015-08-14	$14.80	$15.21	$14.60	$14.92	$7.74	33,297
2015-08-13	$15.10	$15.10	$14.49	$14.62	$7.58	48,542

Dorchester Minerals LP (DMLP) News Headlines

Recent Dorchester Minerals LP (DMLP) News

Similar Companies to Dorchester Minerals LP (DMLP) in the Oil & Gas E&P Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Cnooc Ltd	CEO	Oil & Gas E&P	Energy	167,250
Berry Corp	BRY	Oil & Gas E&P	Energy	20,000
Marathon Oil Corporation	MRO	Oil & Gas E&P	Energy	17,000
Conoco Phillips	COP	Oil & Gas E&P	Energy	13,500
Occidental Petroleum Corp	OXY	Oil & Gas E&P	Energy	11,800
Southwestern Energy Company	SWN	Oil & Gas E&P	Energy	8,500
Noble Energy Inc	NBL	Oil & Gas E&P	Energy	8,000
EOG Resources Inc	EOG	Oil & Gas E&P	Energy	4,500
APA Corporation	APA	Oil & Gas E&P	Energy	4,004
Devon Energy Corp	DVN	Oil & Gas E&P	Energy	3,500

Dorchester Minerals LP (DMLP) Exchange: NASDAQ