NIC Inc (EGOV) Stock Profile

Data as of April 19, 2024

$34.00 ($0.00) 0.00%

NIC Inc - Daily Information

Click for more stock information on NIC Inc.

Daily Information	Data
Date	April 19, 2024
Open	$34.00
Previous Close	$34.00
High	$34.00
Low	$34.00
Adjusted Open	$34.00
Previous Adjusted Close	$34.00
Adjusted High	$34.00
Adjusted Low	$34.00

Invest in NIC Inc (EGOV)

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

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Company Profile NIC Inc

Exchange: NASDAQ

IPO Date: July 15, 1999

Employees: 1,025

Sector: Technology

Industry: Software-Application

Website: NIC Inc Website

Address: 25501 West Valley Parkway, Olathe, KS, United States, 66061

Historical Stock Data for NIC Inc (EGOV)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-04-21	$34.00	$34.00	$34.00	$34.00	$34.00	0
2021-04-20	$34.01	$34.02	$33.98	$34.00	$34.00	1,414,741
2021-04-19	$33.98	$34.84	$33.92	$33.98	$33.98	6,484,302
2021-04-16	$33.99	$34.00	$33.96	$33.96	$33.96	984,243
2021-04-15	$33.96	$33.99	$33.96	$33.98	$33.98	440,860
2021-04-14	$33.96	$33.98	$33.95	$33.95	$33.95	1,355,651
2021-04-13	$33.96	$33.98	$33.95	$33.95	$33.95	899,779
2021-04-12	$33.99	$33.99	$33.94	$33.96	$33.96	690,101
2021-04-09	$33.61	$34.01	$33.61	$33.98	$33.98	919,524
2021-04-08	$33.92	$33.97	$33.92	$33.94	$33.94	589,208
2021-04-07	$33.93	$33.96	$33.90	$33.94	$33.94	1,024,786
2021-04-06	$33.86	$33.97	$33.86	$33.93	$33.93	490,135
2021-04-05	$34.00	$34.00	$33.91	$33.92	$33.92	513,329
2021-04-01	$33.90	$33.95	$33.89	$33.90	$33.90	461,160
2021-03-31	$33.88	$33.93	$33.83	$33.93	$33.93	1,616,205
2021-03-30	$33.81	$33.89	$33.71	$33.86	$33.86	1,373,744
2021-03-29	$33.88	$33.93	$33.79	$33.80	$33.80	1,339,241
2021-03-26	$33.87	$33.93	$33.81	$33.89	$33.89	885,276
2021-03-25	$33.78	$33.85	$33.69	$33.85	$33.85	1,715,492
2021-03-24	$33.80	$33.91	$33.79	$33.81	$33.81	1,040,787
2021-03-23	$33.85	$33.93	$33.80	$33.84	$33.84	2,290,172
2021-03-22	$33.85	$33.87	$33.75	$33.85	$33.85	889,919
2021-03-19	$33.84	$33.92	$33.76	$33.85	$33.85	1,801,557
2021-03-18	$33.85	$33.91	$33.83	$33.86	$33.86	622,747
2021-03-17	$33.87	$33.95	$33.83	$33.85	$33.85	619,707
2021-03-16	$33.86	$34.05	$33.81	$33.85	$33.85	815,103
2021-03-15	$34.00	$34.00	$33.82	$33.86	$33.86	938,977
2021-03-12	$33.92	$34.00	$33.92	$33.95	$33.95	1,186,129
2021-03-11	$34.21	$34.21	$33.93	$33.99	$33.99	654,617
2021-03-10	$34.05	$34.39	$34.02	$34.17	$34.17	432,410
2021-03-09	$34.15	$34.18	$33.96	$34.00	$34.00	656,007
2021-03-08	$34.20	$34.25	$33.98	$34.00	$34.00	422,327
2021-03-05	$34.34	$34.47	$33.96	$34.21	$34.21	1,439,805
2021-03-04	$34.38	$34.51	$34.06	$34.28	$34.28	1,345,642
2021-03-03	$34.36	$34.73	$34.23	$34.46	$34.46	839,825
2021-03-02	$34.47	$34.63	$34.30	$34.45	$34.45	1,027,230
2021-03-01	$34.89	$34.89	$34.35	$34.39	$34.30	744,378
2021-02-26	$34.46	$34.90	$34.35	$34.71	$34.62	651,869
2021-02-25	$34.61	$34.77	$34.46	$34.55	$34.46	842,346
2021-02-24	$34.83	$35.02	$34.50	$34.59	$34.50	640,271
2021-02-23	$34.58	$34.85	$34.51	$34.72	$34.63	991,329
2021-02-22	$35.07	$35.19	$34.68	$34.71	$34.62	752,200
2021-02-19	$34.60	$35.35	$34.60	$35.14	$35.05	1,317,685
2021-02-18	$34.63	$34.73	$34.41	$34.48	$34.39	1,062,584
2021-02-17	$34.90	$34.98	$34.50	$34.60	$34.51	928,434
2021-02-16	$34.98	$35.19	$34.58	$35.01	$34.91	1,240,812
2021-02-12	$34.60	$35.05	$34.46	$34.97	$34.88	1,537,318
2021-02-11	$34.41	$35.32	$34.29	$34.56	$34.47	2,477,178
2021-02-10	$34.24	$34.85	$34.03	$34.48	$34.39	6,961,995
2021-02-09	$29.11	$29.99	$28.91	$29.81	$29.73	453,753
2021-02-08	$28.52	$28.94	$28.28	$28.93	$28.85	220,552
2021-02-05	$29.02	$29.24	$28.06	$28.20	$28.13	327,296
2021-02-04	$28.46	$28.99	$28.24	$28.90	$28.82	522,912
2021-02-03	$28.08	$28.30	$27.61	$28.22	$28.15	416,689
2021-02-02	$27.19	$28.01	$27.03	$27.98	$27.91	466,772
2021-02-01	$27.20	$27.26	$26.30	$27.00	$26.93	363,537
2021-01-29	$27.89	$27.92	$26.80	$26.92	$26.85	508,925
2021-01-28	$28.20	$28.20	$27.47	$27.62	$27.55	434,494
2021-01-27	$28.70	$28.84	$28.13	$28.20	$28.13	410,767
2021-01-26	$29.29	$29.35	$28.68	$28.96	$28.88	272,560
2021-01-25	$29.76	$30.81	$29.19	$29.27	$29.19	542,055
2021-01-22	$29.13	$29.82	$29.09	$29.76	$29.68	652,797
2021-01-21	$29.44	$29.65	$28.96	$29.21	$29.13	449,539
2021-01-20	$28.96	$29.31	$28.30	$29.30	$29.22	797,767
2021-01-19	$27.92	$28.80	$27.74	$28.60	$28.53	594,370
2021-01-15	$27.10	$27.87	$26.83	$27.45	$27.38	295,011
2021-01-14	$27.05	$27.53	$26.94	$27.23	$27.16	457,216
2021-01-13	$27.34	$27.34	$26.72	$26.88	$26.81	264,026
2021-01-12	$27.20	$27.32	$26.71	$27.28	$27.21	226,453
2021-01-11	$27.12	$27.69	$27.12	$27.27	$27.20	383,459
2021-01-08	$27.67	$27.91	$27.09	$27.41	$27.34	500,798
2021-01-07	$27.23	$27.63	$26.93	$27.54	$27.47	252,175
2021-01-06	$26.29	$27.33	$26.09	$27.07	$27.00	496,216
2021-01-05	$25.81	$26.37	$25.81	$26.08	$26.01	279,150
2021-01-04	$25.86	$26.00	$25.34	$25.94	$25.87	327,634
2020-12-31	$25.77	$25.89	$25.60	$25.83	$25.76	202,690
2020-12-30	$25.93	$26.13	$25.73	$25.78	$25.71	186,170
2020-12-29	$26.80	$26.80	$25.84	$25.93	$25.86	275,185
2020-12-28	$26.48	$26.77	$26.35	$26.70	$26.63	357,734
2020-12-24	$26.32	$26.39	$26.10	$26.23	$26.16	131,400
2020-12-23	$26.25	$26.43	$26.09	$26.17	$26.10	195,180
2020-12-22	$25.90	$26.39	$25.80	$26.22	$26.15	240,613
2020-12-21	$25.93	$25.93	$25.41	$25.90	$25.83	305,193
2020-12-18	$25.71	$26.44	$25.55	$25.93	$25.86	900,952
2020-12-17	$25.20	$25.69	$25.19	$25.51	$25.44	275,165
2020-12-16	$25.26	$25.55	$24.90	$25.08	$25.01	310,814
2020-12-15	$24.52	$25.16	$24.43	$25.09	$25.02	431,436
2020-12-14	$24.56	$24.92	$24.29	$24.35	$24.28	307,704
2020-12-11	$24.06	$24.50	$23.89	$24.38	$24.32	337,782
2020-12-10	$24.39	$24.46	$24.05	$24.09	$24.03	210,333
2020-12-09	$24.36	$24.50	$24.20	$24.37	$24.31	251,399
2020-12-08	$24.11	$24.35	$24.01	$24.18	$24.12	201,570
2020-12-07	$23.61	$24.24	$23.46	$24.18	$24.12	300,951
2020-12-04	$23.10	$23.69	$23.09	$23.65	$23.59	212,525
2020-12-03	$23.28	$23.28	$22.85	$23.05	$22.99	273,183
2020-12-02	$23.42	$23.42	$23.01	$23.27	$23.12	315,108
2020-12-01	$23.71	$23.84	$23.23	$23.42	$23.27	284,318
2020-11-30	$23.74	$24.08	$23.34	$23.44	$23.28	455,608
2020-11-27	$23.93	$24.02	$23.58	$23.88	$23.73	139,560
2020-11-25	$24.16	$24.21	$23.82	$23.83	$23.68	199,064
2020-11-24	$24.09	$24.58	$23.99	$24.16	$24.00	322,570
2020-11-23	$24.03	$24.20	$23.65	$23.87	$23.72	297,848
2020-11-20	$23.55	$24.14	$23.50	$23.79	$23.64	262,667
2020-11-19	$24.30	$24.30	$23.67	$23.77	$23.62	205,738
2020-11-18	$24.51	$24.52	$24.05	$24.29	$24.13	233,298
2020-11-17	$24.61	$24.64	$23.90	$24.49	$24.33	503,795
2020-11-16	$24.39	$24.76	$24.34	$24.63	$24.47	340,128
2020-11-13	$23.88	$24.32	$23.57	$24.15	$23.99	279,256
2020-11-12	$23.85	$23.85	$23.07	$23.26	$23.11	223,477
2020-11-11	$24.09	$24.25	$23.47	$23.86	$23.71	196,898
2020-11-10	$23.82	$24.22	$23.38	$24.09	$23.93	308,624
2020-11-09	$23.72	$23.97	$23.28	$23.35	$23.20	258,725
2020-11-06	$23.26	$23.39	$22.92	$23.05	$22.90	255,275
2020-11-05	$23.08	$23.27	$22.78	$23.11	$22.96	201,649
2020-11-04	$23.09	$23.38	$22.73	$22.83	$22.68	207,585
2020-11-03	$22.86	$23.58	$22.73	$22.97	$22.82	315,760
2020-11-02	$22.65	$22.74	$22.12	$22.68	$22.53	281,810
2020-10-30	$22.41	$22.95	$22.11	$22.42	$22.27	421,945
2020-10-29	$22.50	$23.96	$22.25	$22.52	$22.37	749,140
2020-10-28	$20.78	$21.15	$20.37	$21.06	$20.92	586,976
2020-10-27	$21.34	$21.43	$20.89	$20.99	$20.85	282,899
2020-10-26	$20.86	$21.27	$20.67	$21.27	$21.13	266,214
2020-10-23	$21.34	$21.34	$20.91	$21.01	$20.87	141,009
2020-10-22	$21.13	$21.21	$20.83	$21.16	$21.02	185,194
2020-10-21	$21.16	$21.32	$20.90	$21.00	$20.86	325,918
2020-10-20	$21.24	$21.24	$20.93	$21.10	$20.96	234,509
2020-10-19	$21.57	$21.67	$21.04	$21.09	$20.95	329,947
2020-10-16	$21.28	$21.53	$21.25	$21.47	$21.33	170,819
2020-10-15	$21.00	$21.41	$20.62	$21.35	$21.21	166,693
2020-10-14	$21.42	$21.65	$21.16	$21.18	$21.04	200,053
2020-10-13	$21.35	$21.51	$21.11	$21.33	$21.19	182,926
2020-10-12	$21.31	$21.50	$21.00	$21.41	$21.27	172,424
2020-10-09	$21.07	$21.20	$20.90	$21.15	$21.01	191,579
2020-10-08	$20.80	$21.25	$20.62	$20.92	$20.78	195,278
2020-10-07	$20.82	$21.00	$20.45	$20.62	$20.49	410,924
2020-10-06	$20.63	$21.00	$20.41	$20.69	$20.56	333,661
2020-10-05	$20.26	$20.69	$20.17	$20.59	$20.46	263,485
2020-10-02	$19.63	$20.28	$19.63	$20.18	$20.05	263,528
2020-10-01	$19.55	$19.88	$19.41	$19.87	$19.74	310,212
2020-09-30	$19.90	$20.14	$19.59	$19.70	$19.57	357,113
2020-09-29	$20.04	$20.22	$19.79	$19.82	$19.69	461,363
2020-09-28	$19.88	$20.18	$19.63	$20.07	$19.94	374,159
2020-09-25	$19.41	$20.03	$19.33	$19.68	$19.55	243,895
2020-09-24	$19.44	$19.94	$19.24	$19.61	$19.48	397,069
2020-09-23	$20.45	$20.47	$19.41	$19.42	$19.29	399,145
2020-09-22	$20.64	$20.64	$19.87	$20.28	$20.15	358,793
2020-09-21	$20.50	$20.66	$20.32	$20.56	$20.43	310,074
2020-09-18	$20.86	$20.86	$20.48	$20.73	$20.60	1,108,687
2020-09-17	$20.45	$20.58	$20.30	$20.37	$20.24	246,408
2020-09-16	$20.97	$21.12	$20.57	$20.66	$20.53	266,267
2020-09-15	$21.08	$21.15	$20.78	$20.85	$20.71	128,306
2020-09-14	$20.73	$21.34	$20.61	$20.85	$20.71	249,913
2020-09-11	$20.55	$20.71	$20.36	$20.53	$20.40	264,888
2020-09-10	$20.61	$20.82	$20.32	$20.36	$20.23	403,912
2020-09-09	$20.52	$20.75	$20.42	$20.56	$20.43	253,199
2020-09-08	$20.62	$20.62	$20.23	$20.32	$20.19	197,869
2020-09-04	$21.32	$21.32	$20.55	$20.95	$20.81	301,481
2020-09-03	$22.10	$22.10	$21.17	$21.31	$21.08	278,216
2020-09-02	$21.75	$22.34	$21.51	$22.23	$21.99	327,455
2020-09-01	$21.63	$21.70	$21.02	$21.67	$21.44	426,477
2020-08-31	$21.73	$21.82	$21.18	$21.38	$21.15	429,255
2020-08-28	$21.90	$21.97	$21.55	$21.74	$21.51	146,029
2020-08-27	$21.81	$21.84	$21.46	$21.72	$21.49	254,297
2020-08-26	$22.15	$22.42	$21.60	$21.75	$21.52	283,990
2020-08-25	$21.90	$22.43	$21.53	$22.03	$21.79	800,538
2020-08-24	$22.47	$22.47	$21.68	$21.78	$21.54	477,650
2020-08-21	$22.57	$22.57	$22.05	$22.21	$21.97	473,324
2020-08-20	$22.49	$22.66	$22.25	$22.51	$22.27	261,182
2020-08-19	$22.49	$22.81	$22.39	$22.48	$22.24	282,720
2020-08-18	$22.44	$22.75	$22.31	$22.44	$22.20	199,361
2020-08-17	$22.63	$22.67	$22.31	$22.42	$22.18	245,179
2020-08-14	$22.54	$22.73	$22.32	$22.51	$22.27	223,912
2020-08-13	$22.44	$22.76	$22.32	$22.53	$22.29	151,890
2020-08-12	$22.47	$22.69	$22.29	$22.47	$22.23	269,885
2020-08-11	$22.11	$22.65	$21.85	$22.31	$22.07	491,287
2020-08-10	$22.58	$22.74	$21.93	$21.94	$21.70	262,300
2020-08-07	$21.95	$22.48	$21.79	$22.47	$22.22	302,437
2020-08-06	$21.94	$22.26	$21.81	$22.03	$21.79	186,102
2020-08-05	$21.98	$22.11	$21.71	$21.83	$21.60	440,608
2020-08-04	$22.42	$22.44	$21.72	$21.77	$21.54	332,282
2020-08-03	$22.04	$22.63	$22.00	$22.47	$22.23	313,576
2020-07-31	$21.61	$21.93	$21.37	$21.92	$21.68	413,405
2020-07-30	$21.96	$22.03	$20.71	$21.63	$21.40	512,751
2020-07-29	$22.24	$23.13	$21.94	$22.32	$22.08	350,917
2020-07-28	$22.04	$22.23	$21.89	$21.93	$21.69	271,012
2020-07-27	$21.75	$22.25	$21.60	$22.25	$22.01	427,346
2020-07-24	$21.83	$21.83	$21.27	$21.70	$21.47	367,424
2020-07-23	$22.14	$22.42	$21.84	$21.94	$21.70	315,318
2020-07-22	$22.65	$22.65	$22.02	$22.17	$21.93	331,453
2020-07-21	$22.18	$22.61	$22.10	$22.51	$22.27	715,047
2020-07-20	$21.68	$21.94	$21.53	$21.92	$21.68	198,464
2020-07-17	$21.61	$21.93	$21.53	$21.72	$21.49	200,770
2020-07-16	$22.00	$22.09	$21.48	$21.60	$21.37	305,178
2020-07-15	$21.96	$22.41	$21.81	$22.16	$21.92	309,331
2020-07-14	$21.64	$21.74	$21.31	$21.69	$21.46	255,709
2020-07-13	$22.50	$22.71	$21.71	$21.73	$21.50	321,932
2020-07-10	$22.34	$22.41	$22.10	$22.34	$22.10	178,168
2020-07-09	$22.57	$22.70	$22.16	$22.30	$22.06	341,684
2020-07-08	$22.42	$22.68	$22.19	$22.55	$22.31	551,481
2020-07-07	$22.43	$22.88	$22.28	$22.33	$22.09	448,203
2020-07-06	$23.35	$23.46	$22.45	$22.45	$22.21	351,303
2020-07-02	$23.09	$23.26	$22.94	$23.10	$22.85	229,889
2020-07-01	$23.01	$23.18	$22.66	$22.92	$22.67	347,466
2020-06-30	$22.91	$23.15	$22.76	$22.96	$22.71	310,138
2020-06-29	$22.62	$23.14	$22.41	$22.91	$22.66	421,056
2020-06-26	$22.48	$22.68	$22.09	$22.41	$22.17	870,772
2020-06-25	$22.50	$22.70	$22.31	$22.62	$22.38	305,228
2020-06-24	$22.54	$23.21	$22.45	$22.53	$22.29	443,410
2020-06-23	$22.96	$23.13	$22.66	$22.69	$22.45	337,244
2020-06-22	$22.78	$23.10	$22.55	$22.73	$22.49	368,799
2020-06-19	$23.52	$23.62	$22.67	$22.79	$22.55	1,368,826
2020-06-18	$23.25	$23.43	$23.04	$23.29	$23.04	675,657
2020-06-17	$24.09	$24.09	$23.25	$23.35	$23.10	277,209
2020-06-16	$24.20	$24.44	$23.81	$23.93	$23.67	352,286
2020-06-15	$23.40	$23.84	$22.89	$23.58	$23.33	746,962
2020-06-12	$24.38	$24.64	$23.07	$23.65	$23.40	497,134
2020-06-11	$24.83	$25.03	$23.90	$23.92	$23.66	423,333
2020-06-10	$25.44	$25.74	$25.18	$25.40	$25.13	325,275
2020-06-09	$25.62	$25.67	$25.30	$25.37	$25.01	306,063
2020-06-08	$25.71	$25.94	$25.23	$25.67	$25.30	324,707
2020-06-05	$24.84	$25.78	$24.59	$25.73	$25.36	459,503
2020-06-04	$24.32	$24.66	$24.25	$24.64	$24.29	325,539
2020-06-03	$24.81	$24.95	$24.29	$24.39	$24.04	314,008
2020-06-02	$24.40	$24.91	$24.18	$24.68	$24.33	403,927
2020-06-01	$24.05	$24.54	$21.88	$24.35	$24.00	403,468
2020-05-29	$23.78	$24.16	$23.65	$24.06	$23.72	553,461
2020-05-28	$23.80	$24.10	$23.56	$23.67	$23.33	383,995
2020-05-27	$23.54	$23.73	$23.17	$23.60	$23.26	489,089
2020-05-26	$24.23	$24.24	$23.36	$23.45	$23.12	330,041
2020-05-22	$22.96	$23.81	$22.80	$23.79	$23.45	327,926
2020-05-21	$22.99	$23.10	$22.64	$22.84	$22.52	301,908
2020-05-20	$23.03	$23.50	$22.59	$22.93	$22.60	439,211
2020-05-19	$23.54	$23.88	$22.82	$22.82	$22.50	430,594
2020-05-18	$22.37	$23.73	$22.37	$23.54	$23.21	526,528
2020-05-15	$21.51	$22.55	$21.40	$22.42	$22.10	1,075,623
2020-05-14	$21.92	$21.92	$20.88	$21.50	$21.19	379,923
2020-05-13	$22.51	$22.68	$22.04	$22.14	$21.83	465,575
2020-05-12	$23.14	$23.19	$22.53	$22.53	$22.21	449,998
2020-05-11	$23.68	$23.68	$22.90	$23.00	$22.67	618,733
2020-05-08	$23.92	$24.09	$23.50	$23.68	$23.34	469,458
2020-05-07	$23.55	$23.85	$23.24	$23.60	$23.26	340,545
2020-05-06	$24.00	$24.10	$22.96	$23.15	$22.82	661,014
2020-05-05	$23.53	$24.19	$23.36	$23.91	$23.57	420,197
2020-05-04	$23.92	$23.92	$22.88	$23.21	$22.88	411,340
2020-05-01	$23.93	$24.35	$23.52	$23.83	$23.49	373,718
2020-04-30	$24.39	$24.75	$23.60	$24.23	$23.89	781,628
2020-04-29	$24.89	$25.44	$24.63	$24.90	$24.55	537,058
2020-04-28	$24.60	$25.74	$24.32	$24.50	$24.15	833,087
2020-04-27	$24.91	$25.20	$22.76	$23.91	$23.57	1,040,876
2020-04-24	$25.25	$25.80	$24.84	$25.67	$25.30	423,745
2020-04-23	$25.06	$25.37	$24.68	$25.08	$24.72	459,302
2020-04-22	$24.96	$25.32	$24.54	$25.01	$24.65	488,859
2020-04-21	$24.39	$24.87	$23.99	$24.56	$24.21	439,044
2020-04-20	$24.06	$25.18	$24.06	$24.75	$24.40	399,226
2020-04-17	$23.64	$24.48	$23.29	$24.43	$24.08	537,679
2020-04-16	$23.51	$23.76	$23.11	$23.34	$23.01	379,459
2020-04-15	$23.50	$23.84	$22.97	$23.30	$22.97	393,198
2020-04-14	$24.51	$24.99	$23.82	$23.89	$23.55	382,666
2020-04-13	$23.42	$23.99	$23.13	$23.90	$23.56	352,395
2020-04-09	$24.10	$24.41	$22.92	$23.55	$23.21	688,682
2020-04-08	$23.99	$24.36	$23.40	$24.20	$23.86	548,205
2020-04-07	$23.85	$24.49	$23.11	$23.69	$23.35	574,100
2020-04-06	$23.72	$23.95	$22.75	$23.48	$23.15	680,319
2020-04-03	$22.30	$23.03	$22.20	$22.94	$22.61	686,756
2020-04-02	$20.97	$22.50	$20.86	$22.42	$22.10	394,032
2020-04-01	$22.42	$22.67	$21.03	$21.27	$20.97	469,488
2020-03-31	$23.00	$23.74	$22.70	$23.00	$22.67	710,957
2020-03-30	$21.59	$23.37	$21.24	$23.14	$22.81	663,787
2020-03-27	$20.90	$21.84	$20.25	$21.22	$20.92	551,009
2020-03-26	$20.04	$21.55	$20.00	$21.44	$21.13	566,736
2020-03-25	$20.96	$21.47	$19.81	$19.93	$19.65	756,120
2020-03-24	$20.89	$21.72	$19.55	$20.95	$20.65	568,479
2020-03-23	$19.91	$20.56	$19.31	$20.28	$19.99	852,406
2020-03-20	$19.33	$20.16	$19.18	$19.74	$19.46	765,696
2020-03-19	$18.65	$21.28	$18.10	$19.01	$18.74	882,647
2020-03-18	$15.93	$17.73	$15.76	$17.50	$17.25	645,930
2020-03-17	$16.40	$17.09	$15.93	$16.66	$16.42	752,648
2020-03-16	$15.92	$17.02	$15.69	$16.08	$15.85	532,852
2020-03-13	$16.94	$17.36	$16.37	$17.31	$17.06	627,152
2020-03-12	$16.17	$17.19	$15.49	$16.35	$16.12	836,049
2020-03-11	$16.92	$17.24	$16.54	$17.09	$16.85	355,404
2020-03-10	$17.40	$17.83	$16.59	$17.32	$17.07	474,845
2020-03-09	$17.30	$17.47	$16.72	$16.93	$16.69	793,693
2020-03-06	$17.47	$18.16	$17.32	$18.08	$17.82	254,963
2020-03-05	$18.24	$18.53	$17.76	$18.03	$17.77	263,471
2020-03-04	$18.41	$18.68	$18.15	$18.68	$18.41	192,989
2020-03-03	$18.57	$18.82	$17.93	$18.11	$17.85	369,538
2020-03-02	$18.39	$18.63	$18.21	$18.60	$18.24	251,129
2020-02-28	$18.06	$18.67	$17.81	$18.29	$17.94	636,968
2020-02-27	$18.96	$19.39	$18.60	$18.60	$18.24	264,279
2020-02-26	$19.38	$19.87	$19.37	$19.39	$19.02	198,893
2020-02-25	$20.11	$20.15	$19.29	$19.31	$18.94	492,857
2020-02-24	$19.75	$20.22	$19.58	$20.09	$19.71	256,194
2020-02-21	$20.54	$20.73	$20.20	$20.33	$19.94	272,938
2020-02-20	$20.76	$20.96	$20.44	$20.55	$20.16	176,264
2020-02-19	$20.70	$20.97	$20.69	$20.83	$20.43	116,279
2020-02-18	$21.00	$21.08	$20.62	$20.65	$20.26	157,737
2020-02-14	$21.10	$21.27	$20.95	$21.07	$20.67	239,857
2020-02-13	$20.62	$21.18	$20.56	$21.12	$20.72	223,565
2020-02-12	$20.84	$20.96	$20.55	$20.81	$20.41	373,380
2020-02-11	$20.67	$20.78	$20.55	$20.64	$20.25	315,311
2020-02-10	$20.47	$20.72	$20.45	$20.53	$20.14	412,344
2020-02-07	$20.45	$20.70	$20.45	$20.55	$20.16	324,364
2020-02-06	$20.51	$20.77	$20.40	$20.51	$20.12	228,474
2020-02-05	$20.48	$20.60	$20.19	$20.45	$20.06	295,656
2020-02-04	$20.05	$20.48	$20.02	$20.32	$19.93	340,854
2020-02-03	$19.78	$20.17	$19.69	$20.00	$19.62	439,883
2020-01-31	$20.40	$20.50	$19.63	$19.73	$19.35	561,638
2020-01-30	$20.76	$20.80	$18.54	$20.40	$20.01	958,718
2020-01-29	$22.61	$22.81	$22.08	$22.37	$21.94	377,410
2020-01-28	$22.23	$22.69	$22.13	$22.61	$22.18	222,837
2020-01-27	$22.37	$22.52	$21.89	$22.13	$21.71	272,505
2020-01-24	$23.00	$23.11	$22.64	$22.71	$22.28	188,459
2020-01-23	$23.14	$23.24	$22.77	$22.94	$22.50	301,599
2020-01-22	$22.79	$23.27	$22.71	$23.25	$22.81	369,805
2020-01-21	$22.51	$22.89	$22.44	$22.78	$22.34	310,993
2020-01-17	$22.83	$22.83	$22.41	$22.57	$22.14	207,756
2020-01-16	$22.36	$22.82	$22.19	$22.68	$22.25	252,165
2020-01-15	$21.99	$22.32	$21.99	$22.18	$21.76	205,251
2020-01-14	$22.23	$22.23	$21.78	$22.08	$21.66	233,943
2020-01-13	$22.01	$22.40	$22.00	$22.26	$21.83	308,344
2020-01-10	$22.05	$22.21	$21.88	$21.96	$21.54	321,881
2020-01-09	$22.15	$22.26	$21.85	$21.93	$21.51	321,781
2020-01-08	$21.93	$22.17	$21.82	$22.03	$21.61	171,756
2020-01-07	$22.42	$22.56	$21.42	$21.94	$21.52	178,378
2020-01-06	$22.50	$22.71	$22.10	$22.38	$21.95	257,084
2020-01-03	$22.29	$22.71	$22.29	$22.67	$22.24	283,202
2020-01-02	$22.50	$22.65	$22.35	$22.59	$22.16	224,972
2019-12-31	$22.29	$22.55	$22.24	$22.35	$21.92	230,174
2019-12-30	$22.72	$22.72	$22.37	$22.40	$21.97	279,317
2019-12-27	$22.52	$22.77	$22.38	$22.65	$22.22	187,458
2019-12-26	$22.54	$22.73	$22.32	$22.51	$22.08	161,334
2019-12-24	$22.62	$22.70	$22.43	$22.56	$22.13	162,503
2019-12-23	$22.24	$22.84	$21.95	$22.56	$22.13	361,008
2019-12-20	$22.10	$22.30	$21.93	$22.10	$21.68	1,692,121
2019-12-19	$22.33	$22.33	$21.47	$22.04	$21.62	238,881
2019-12-18	$22.19	$22.41	$21.72	$22.35	$21.92	254,421
2019-12-17	$21.99	$22.23	$21.77	$22.04	$21.62	308,699
2019-12-16	$21.81	$22.19	$21.79	$22.06	$21.64	325,247
2019-12-13	$21.86	$22.09	$21.75	$21.79	$21.37	221,563
2019-12-12	$22.08	$22.30	$21.80	$21.85	$21.43	324,623
2019-12-11	$22.34	$22.34	$21.90	$22.10	$21.68	136,283
2019-12-10	$22.01	$22.44	$21.87	$22.25	$21.82	255,497
2019-12-09	$22.63	$22.83	$22.09	$22.10	$21.68	735,289
2019-12-06	$22.64	$22.93	$22.55	$22.67	$22.24	200,122
2019-12-05	$22.50	$22.66	$22.39	$22.57	$22.14	288,908
2019-12-04	$22.44	$22.79	$22.43	$22.51	$22.08	190,645
2019-12-03	$22.22	$22.49	$22.07	$22.42	$21.99	272,687
2019-12-02	$22.66	$22.66	$22.36	$22.43	$21.92	233,295
2019-11-29	$22.90	$23.01	$22.59	$22.69	$22.18	129,122
2019-11-27	$22.90	$23.07	$22.71	$23.05	$22.53	198,900
2019-11-26	$22.71	$22.89	$22.66	$22.82	$22.30	242,133
2019-11-25	$22.38	$22.81	$22.34	$22.71	$22.20	196,897
2019-11-22	$22.44	$22.56	$21.95	$22.25	$21.75	159,723
2019-11-21	$22.60	$22.68	$22.18	$22.32	$21.82	192,929
2019-11-20	$22.71	$22.88	$22.47	$22.63	$22.12	297,570
2019-11-19	$23.18	$23.18	$22.72	$22.78	$22.27	252,400
2019-11-18	$23.55	$23.65	$22.98	$23.04	$22.52	261,312
2019-11-15	$23.59	$23.82	$23.32	$23.51	$22.98	277,734
2019-11-14	$23.25	$23.65	$23.25	$23.59	$23.06	511,746
2019-11-13	$22.77	$23.41	$22.77	$23.37	$22.84	307,146
2019-11-12	$22.72	$22.90	$22.53	$22.90	$22.38	252,257
2019-11-11	$22.88	$22.91	$22.65	$22.76	$22.25	250,144
2019-11-08	$22.60	$23.09	$22.60	$22.91	$22.39	174,586
2019-11-07	$22.75	$22.95	$22.44	$22.60	$22.09	659,777
2019-11-06	$22.43	$22.79	$22.33	$22.68	$22.17	272,607
2019-11-05	$22.49	$22.71	$22.16	$22.42	$21.91	424,895
2019-11-04	$23.32	$23.54	$22.45	$22.45	$21.94	574,912
2019-11-01	$23.53	$23.87	$22.51	$23.22	$22.70	352,669
2019-10-31	$20.56	$24.38	$17.94	$23.52	$22.99	946,577
2019-10-30	$20.91	$20.91	$20.47	$20.72	$20.25	232,207
2019-10-29	$20.34	$20.92	$20.31	$20.87	$20.40	290,879
2019-10-28	$20.32	$20.51	$20.26	$20.36	$19.90	297,738
2019-10-25	$20.31	$20.60	$20.20	$20.26	$19.80	243,626
2019-10-24	$20.47	$20.47	$20.24	$20.38	$19.92	150,103
2019-10-23	$20.65	$20.74	$20.24	$20.32	$19.86	186,491
2019-10-22	$21.13	$21.13	$20.56	$20.73	$20.26	172,359
2019-10-21	$20.78	$21.13	$20.67	$21.07	$20.59	197,726
2019-10-18	$21.03	$21.08	$20.50	$20.68	$20.21	242,115
2019-10-17	$21.02	$21.35	$21.00	$21.14	$20.66	286,584
2019-10-16	$20.62	$21.02	$20.53	$20.99	$20.52	384,575
2019-10-15	$20.37	$20.73	$20.33	$20.65	$20.18	300,563
2019-10-14	$20.49	$20.69	$20.07	$20.35	$19.89	160,270
2019-10-11	$20.79	$21.00	$20.54	$20.55	$20.09	260,873
2019-10-10	$20.47	$20.65	$20.38	$20.58	$20.12	239,223
2019-10-09	$20.98	$20.98	$20.19	$20.47	$20.01	268,958
2019-10-08	$20.21	$20.32	$20.02	$20.05	$19.60	380,123
2019-10-07	$20.51	$20.54	$20.35	$20.40	$19.94	430,029
2019-10-04	$20.28	$20.58	$20.26	$20.58	$20.12	167,147
2019-10-03	$20.32	$20.38	$20.01	$20.23	$19.77	158,401
2019-10-02	$20.28	$20.36	$20.08	$20.34	$19.88	362,930
2019-10-01	$20.70	$21.07	$20.37	$20.37	$19.91	219,180
2019-09-30	$20.41	$20.87	$20.41	$20.65	$20.18	295,196
2019-09-27	$20.75	$20.79	$20.36	$20.43	$19.97	212,564
2019-09-26	$20.98	$21.11	$20.66	$20.68	$20.21	235,746
2019-09-25	$20.66	$21.72	$20.53	$21.08	$20.60	330,838
2019-09-24	$20.48	$20.84	$20.46	$20.68	$20.21	358,046
2019-09-23	$20.31	$20.48	$20.13	$20.38	$19.92	283,264
2019-09-20	$20.86	$20.86	$20.16	$20.31	$19.85	1,005,691
2019-09-19	$21.14	$21.39	$20.77	$20.84	$20.37	263,036
2019-09-18	$21.20	$21.35	$20.78	$21.05	$20.57	503,086
2019-09-17	$20.63	$21.46	$20.19	$21.32	$20.84	415,429
2019-09-16	$21.65	$21.91	$21.56	$21.79	$21.30	314,101
2019-09-13	$21.83	$21.89	$21.48	$21.72	$21.23	428,144
2019-09-12	$21.78	$21.98	$21.59	$21.85	$21.36	429,812
2019-09-11	$21.16	$21.76	$21.02	$21.71	$21.22	544,164
2019-09-10	$20.70	$21.04	$20.66	$21.04	$20.56	895,666
2019-09-09	$20.88	$20.97	$20.63	$20.77	$20.30	413,430
2019-09-06	$21.23	$21.23	$20.63	$20.77	$20.30	327,307
2019-09-05	$21.09	$21.65	$21.05	$21.25	$20.77	420,433
2019-09-04	$20.69	$20.97	$20.44	$20.94	$20.39	559,705
2019-09-03	$20.78	$20.88	$20.45	$20.51	$19.97	408,638
2019-08-30	$21.03	$21.05	$20.71	$20.82	$20.27	607,016
2019-08-29	$20.82	$21.09	$20.75	$20.91	$20.36	323,835
2019-08-28	$20.20	$20.68	$20.11	$20.65	$20.11	369,703
2019-08-27	$20.31	$20.52	$20.05	$20.16	$19.63	232,061
2019-08-26	$20.12	$20.22	$19.99	$20.18	$19.65	262,166
2019-08-23	$20.43	$20.43	$19.82	$19.85	$19.33	502,968
2019-08-22	$20.50	$20.59	$20.24	$20.33	$19.80	209,430
2019-08-21	$20.56	$20.77	$20.46	$20.56	$20.02	379,617
2019-08-20	$20.45	$20.58	$20.13	$20.49	$19.95	307,537
2019-08-19	$20.76	$20.83	$20.45	$20.53	$19.99	477,062
2019-08-16	$20.23	$20.54	$20.18	$20.52	$19.98	340,691
2019-08-15	$20.09	$20.12	$19.92	$20.05	$19.52	466,679
2019-08-14	$20.41	$20.41	$20.00	$20.15	$19.62	246,557
2019-08-13	$20.66	$20.81	$20.53	$20.55	$20.01	193,804
2019-08-12	$20.71	$20.79	$20.51	$20.65	$20.11	158,065
2019-08-09	$21.10	$21.30	$20.61	$20.75	$20.21	456,431
2019-08-08	$21.39	$21.39	$20.43	$21.17	$20.61	400,179
2019-08-07	$20.75	$21.05	$20.33	$20.94	$20.39	595,651
2019-08-06	$21.22	$21.41	$20.98	$21.00	$20.45	559,812
2019-08-05	$21.33	$21.55	$20.92	$21.14	$20.58	701,875
2019-08-02	$22.55	$22.84	$22.03	$22.06	$21.48	1,353,759
2019-08-01	$19.53	$23.45	$19.14	$22.63	$22.04	1,983,846
2019-07-31	$18.40	$18.73	$18.12	$18.14	$17.66	617,818
2019-07-30	$18.34	$18.44	$18.20	$18.34	$17.86	446,875
2019-07-29	$18.40	$18.48	$18.09	$18.38	$17.90	701,717
2019-07-26	$17.66	$18.50	$17.66	$18.44	$17.96	720,648
2019-07-25	$17.57	$17.62	$17.36	$17.56	$17.10	392,031
2019-07-24	$17.34	$17.59	$17.30	$17.57	$17.11	297,904
2019-07-23	$17.14	$17.38	$17.10	$17.38	$16.92	476,542
2019-07-22	$17.07	$17.16	$16.96	$17.11	$16.66	208,900
2019-07-19	$17.10	$17.40	$17.00	$17.01	$16.56	419,242
2019-07-18	$17.05	$17.17	$16.90	$17.13	$16.68	253,755
2019-07-17	$16.88	$17.12	$16.73	$17.04	$16.59	247,526
2019-07-16	$16.78	$16.93	$16.77	$16.86	$16.42	226,912
2019-07-15	$16.77	$16.84	$16.56	$16.84	$16.40	292,229
2019-07-12	$16.62	$16.79	$16.55	$16.69	$16.25	278,575
2019-07-11	$16.65	$16.66	$16.45	$16.61	$16.17	220,689
2019-07-10	$16.71	$16.74	$16.59	$16.65	$16.21	173,090
2019-07-09	$16.51	$16.65	$16.43	$16.60	$16.16	274,417
2019-07-08	$16.42	$16.53	$16.23	$16.52	$16.09	318,531
2019-07-05	$16.39	$16.47	$16.24	$16.47	$16.04	157,670
2019-07-03	$16.22	$16.57	$16.22	$16.43	$16.00	136,158
2019-07-02	$16.11	$16.39	$16.11	$16.30	$15.87	176,958
2019-07-01	$16.13	$16.22	$15.71	$16.06	$15.64	789,860
2019-06-28	$15.95	$16.17	$15.95	$16.04	$15.62	613,612
2019-06-27	$15.61	$15.93	$15.60	$15.92	$15.50	250,462
2019-06-26	$15.88	$15.95	$15.55	$15.55	$15.14	670,273
2019-06-25	$15.76	$15.90	$15.70	$15.80	$15.39	221,952
2019-06-24	$16.04	$16.05	$15.77	$15.79	$15.38	618,025
2019-06-21	$16.05	$16.36	$16.01	$16.03	$15.61	369,809
2019-06-20	$16.16	$16.20	$16.04	$16.08	$15.66	168,257
2019-06-19	$15.99	$16.01	$15.77	$16.00	$15.58	300,610
2019-06-18	$16.01	$16.16	$15.85	$15.98	$15.56	264,979
2019-06-17	$16.08	$16.20	$15.96	$15.97	$15.55	297,832
2019-06-14	$16.08	$16.30	$15.96	$16.05	$15.63	283,403
2019-06-13	$16.29	$16.37	$16.05	$16.11	$15.69	291,938
2019-06-12	$16.22	$16.43	$16.19	$16.22	$15.79	190,456
2019-06-11	$16.35	$16.44	$15.97	$16.27	$15.84	282,127
2019-06-10	$16.30	$16.47	$16.23	$16.25	$15.82	203,450
2019-06-07	$15.92	$16.45	$15.89	$16.30	$15.79	322,213
2019-06-06	$16.10	$16.23	$16.02	$16.11	$15.61	277,717
2019-06-05	$16.13	$16.15	$15.98	$16.10	$15.60	190,478
2019-06-04	$15.76	$16.12	$15.72	$16.07	$15.57	879,182
2019-06-03	$15.86	$15.96	$15.48	$15.61	$15.13	329,377
2019-05-31	$15.80	$15.97	$15.66	$15.96	$15.46	324,774
2019-05-30	$16.11	$16.26	$15.93	$16.00	$15.50	389,314
2019-05-29	$16.10	$16.15	$16.01	$16.03	$15.53	294,930
2019-05-28	$16.22	$16.41	$16.18	$16.20	$15.70	312,604
2019-05-24	$16.04	$16.40	$16.04	$16.20	$15.70	208,618
2019-05-23	$16.25	$16.43	$15.91	$15.95	$15.46	221,787
2019-05-22	$16.47	$16.59	$16.37	$16.46	$15.95	207,491
2019-05-21	$16.29	$16.56	$16.24	$16.55	$16.04	380,496
2019-05-20	$16.30	$16.43	$16.08	$16.19	$15.69	220,634
2019-05-17	$16.58	$16.82	$16.37	$16.39	$15.88	273,275
2019-05-16	$16.49	$16.91	$16.44	$16.67	$16.15	293,793
2019-05-15	$16.27	$16.46	$16.25	$16.45	$15.94	272,103
2019-05-14	$16.39	$16.48	$16.30	$16.39	$15.88	377,200
2019-05-13	$16.62	$16.68	$16.34	$16.37	$15.86	292,899
2019-05-10	$16.51	$16.85	$16.48	$16.84	$16.32	276,196
2019-05-09	$16.28	$16.66	$15.48	$16.64	$16.12	974,852
2019-05-08	$16.74	$16.92	$16.31	$16.37	$15.86	442,416
2019-05-07	$17.88	$18.05	$16.59	$16.82	$16.30	1,372,181
2019-05-06	$17.36	$17.67	$17.35	$17.67	$17.12	370,882
2019-05-03	$17.24	$17.52	$17.19	$17.50	$16.96	604,706
2019-05-02	$17.16	$17.33	$17.08	$17.23	$16.70	234,274
2019-05-01	$17.30	$17.39	$17.18	$17.20	$16.67	500,583
2019-04-30	$17.27	$17.36	$17.11	$17.26	$16.72	947,316
2019-04-29	$17.11	$17.35	$17.03	$17.22	$16.69	204,555
2019-04-26	$16.90	$17.17	$16.90	$17.12	$16.59	562,632
2019-04-25	$17.37	$17.41	$16.90	$16.95	$16.42	204,763
2019-04-24	$17.16	$17.53	$17.16	$17.44	$16.90	299,022
2019-04-23	$16.96	$17.21	$16.96	$17.16	$16.63	148,131
2019-04-22	$16.89	$16.99	$16.77	$16.93	$16.40	143,469
2019-04-18	$16.90	$17.05	$16.64	$16.96	$16.43	260,337
2019-04-17	$17.16	$17.32	$16.90	$16.93	$16.40	258,921
2019-04-16	$17.05	$17.31	$17.05	$17.16	$16.63	441,490
2019-04-15	$17.00	$17.10	$16.89	$17.01	$16.48	267,930
2019-04-12	$17.09	$17.10	$16.95	$17.00	$16.47	189,708
2019-04-11	$16.91	$17.14	$16.83	$17.05	$16.52	249,844
2019-04-10	$16.72	$16.97	$16.71	$16.91	$16.39	354,050
2019-04-09	$16.93	$16.93	$16.70	$16.71	$16.19	233,200
2019-04-08	$16.87	$17.03	$16.82	$16.94	$16.41	265,981
2019-04-05	$16.91	$17.14	$16.90	$16.99	$16.46	342,827
2019-04-04	$17.10	$17.15	$16.84	$16.93	$16.40	226,992
2019-04-03	$17.08	$17.15	$16.95	$17.07	$16.54	289,709
2019-04-02	$17.22	$17.23	$16.94	$17.02	$16.49	270,523
2019-04-01	$17.10	$17.15	$16.92	$17.13	$16.60	354,745
2019-03-29	$17.06	$17.17	$16.94	$17.09	$16.56	317,451
2019-03-28	$17.12	$17.24	$17.00	$17.00	$16.47	144,043
2019-03-27	$17.10	$17.21	$16.85	$17.09	$16.56	189,857
2019-03-26	$16.80	$17.13	$16.80	$17.10	$16.57	371,543
2019-03-25	$16.63	$16.89	$16.62	$16.72	$16.20	231,648
2019-03-22	$17.09	$17.21	$16.67	$16.68	$16.16	231,104
2019-03-21	$16.84	$17.25	$16.84	$17.20	$16.67	478,602
2019-03-20	$17.16	$17.29	$16.95	$16.95	$16.42	280,114
2019-03-19	$17.29	$17.31	$17.07	$17.21	$16.68	287,808
2019-03-18	$17.01	$17.32	$16.97	$17.28	$16.74	402,162
2019-03-15	$16.86	$17.21	$16.73	$17.01	$16.48	1,181,117
2019-03-14	$16.77	$16.87	$16.60	$16.79	$16.27	266,804
2019-03-13	$16.73	$16.93	$16.63	$16.76	$16.24	276,949
2019-03-12	$16.86	$16.86	$16.64	$16.65	$16.13	276,107
2019-03-11	$16.72	$16.87	$16.68	$16.85	$16.33	221,729
2019-03-08	$16.29	$16.70	$16.16	$16.70	$16.18	337,240
2019-03-07	$16.46	$16.56	$16.32	$16.40	$15.89	261,607
2019-03-06	$16.71	$16.74	$16.41	$16.47	$15.96	418,087
2019-03-05	$16.93	$17.02	$16.70	$16.71	$16.19	191,591
2019-03-04	$17.05	$17.13	$16.79	$16.92	$16.40	325,634
2019-03-01	$17.19	$17.20	$16.88	$17.05	$16.44	350,046
2019-02-28	$16.99	$17.17	$16.91	$17.09	$16.48	395,411
2019-02-27	$17.00	$17.09	$16.80	$17.06	$16.45	218,633
2019-02-26	$17.04	$17.20	$17.00	$17.07	$16.46	571,749
2019-02-25	$17.25	$17.34	$17.00	$17.09	$16.48	391,975
2019-02-22	$17.35	$17.51	$17.24	$17.26	$16.65	459,970
2019-02-21	$17.44	$17.53	$17.26	$17.27	$16.66	496,363
2019-02-20	$17.33	$17.50	$17.21	$17.45	$16.83	372,509
2019-02-19	$17.38	$17.44	$17.23	$17.39	$16.77	493,081
2019-02-15	$17.44	$17.55	$17.28	$17.39	$16.77	579,153
2019-02-14	$17.24	$17.55	$17.08	$17.35	$16.73	596,095
2019-02-13	$17.15	$17.45	$17.15	$17.36	$16.74	724,397
2019-02-12	$17.12	$17.23	$17.01	$17.13	$16.52	795,524
2019-02-11	$17.17	$17.26	$16.97	$17.00	$16.40	366,873
2019-02-08	$16.96	$17.25	$16.90	$17.13	$16.52	384,377
2019-02-07	$17.14	$17.33	$16.95	$17.05	$16.44	490,894
2019-02-06	$17.15	$17.35	$16.95	$17.31	$16.69	516,300
2019-02-05	$16.87	$17.20	$16.80	$17.17	$16.56	489,511
2019-02-04	$16.54	$16.90	$16.51	$16.86	$16.26	921,827
2019-02-01	$16.81	$16.85	$16.26	$16.54	$15.95	884,931
2019-01-31	$14.90	$16.59	$14.63	$16.40	$15.82	2,258,721
2019-01-30	$14.06	$14.32	$14.06	$14.16	$13.66	477,112
2019-01-29	$14.13	$14.24	$14.04	$14.11	$13.61	366,671
2019-01-28	$14.02	$14.23	$13.92	$14.13	$13.63	292,301
2019-01-25	$14.16	$14.23	$14.09	$14.15	$13.65	202,021
2019-01-24	$14.00	$14.17	$14.00	$14.16	$13.66	602,945
2019-01-23	$13.94	$14.04	$13.83	$14.00	$13.50	265,161
2019-01-22	$13.75	$13.88	$13.66	$13.83	$13.34	450,536
2019-01-18	$13.85	$13.94	$13.74	$13.81	$13.32	295,306
2019-01-17	$13.75	$13.85	$13.72	$13.79	$13.30	381,075
2019-01-16	$13.70	$13.85	$13.65	$13.75	$13.26	317,995
2019-01-15	$13.55	$13.75	$13.45	$13.65	$13.16	315,701
2019-01-14	$13.30	$13.65	$13.23	$13.50	$13.02	588,016
2019-01-11	$13.00	$13.36	$13.00	$13.32	$12.85	287,487
2019-01-10	$12.96	$13.10	$12.83	$13.07	$12.60	214,401
2019-01-09	$12.85	$13.03	$12.74	$13.01	$12.55	180,086
2019-01-08	$12.67	$12.86	$12.61	$12.81	$12.35	268,645
2019-01-07	$12.69	$12.69	$12.49	$12.61	$12.16	284,453
2019-01-04	$12.44	$12.77	$12.10	$12.69	$12.24	290,981
2019-01-03	$12.43	$12.52	$12.26	$12.35	$11.91	292,801
2019-01-02	$12.40	$12.66	$12.38	$12.52	$12.07	427,157
2018-12-31	$12.36	$12.48	$12.20	$12.48	$12.04	247,849
2018-12-28	$12.31	$12.44	$12.16	$12.28	$11.84	354,041
2018-12-27	$12.25	$12.35	$12.06	$12.31	$11.87	311,859
2018-12-26	$11.98	$12.46	$11.94	$12.43	$11.99	417,019
2018-12-24	$11.88	$12.04	$11.85	$11.85	$11.43	337,384
2018-12-21	$12.00	$12.12	$11.89	$12.00	$11.57	1,285,220
2018-12-20	$12.03	$12.30	$11.76	$11.92	$11.50	434,634
2018-12-19	$12.28	$12.47	$12.02	$12.09	$11.66	373,971
2018-12-18	$12.28	$12.41	$12.18	$12.28	$11.84	271,668
2018-12-17	$12.35	$12.60	$12.14	$12.16	$11.73	488,210
2018-12-14	$12.38	$12.58	$12.31	$12.38	$11.94	267,966
2018-12-13	$12.62	$12.62	$12.34	$12.44	$12.00	499,555
2018-12-12	$12.73	$12.90	$12.55	$12.56	$12.11	358,985
2018-12-11	$12.65	$12.79	$12.61	$12.64	$12.19	318,041
2018-12-10	$12.67	$12.86	$12.45	$12.53	$12.08	469,602
2018-12-07	$12.83	$12.90	$12.65	$12.76	$12.31	419,306
2018-12-06	$12.50	$12.86	$12.37	$12.83	$12.37	423,738
2018-12-04	$13.06	$13.09	$12.61	$12.66	$12.21	410,967
2018-12-03	$13.07	$13.09	$12.91	$13.09	$12.62	354,184
2018-11-30	$13.04	$13.09	$12.76	$13.00	$12.46	583,820
2018-11-29	$13.00	$13.18	$12.89	$13.03	$12.49	316,376
2018-11-28	$12.91	$13.14	$12.73	$13.04	$12.50	316,599
2018-11-27	$12.91	$13.12	$12.79	$12.89	$12.36	425,402
2018-11-26	$12.96	$13.23	$12.92	$12.95	$12.41	383,287
2018-11-23	$12.80	$13.03	$12.70	$12.91	$12.37	106,461
2018-11-21	$12.84	$13.05	$12.83	$12.88	$12.35	240,400
2018-11-20	$12.94	$13.08	$12.79	$12.83	$12.30	272,150
2018-11-19	$13.33	$13.33	$12.96	$13.03	$12.49	762,659
2018-11-16	$13.39	$13.78	$13.30	$13.32	$12.77	708,892
2018-11-15	$13.55	$13.63	$13.38	$13.46	$12.90	892,229
2018-11-14	$13.86	$13.99	$13.58	$13.59	$13.03	866,376
2018-11-13	$13.81	$13.89	$13.64	$13.79	$13.22	282,853
2018-11-12	$13.74	$13.85	$13.62	$13.71	$13.14	268,214
2018-11-09	$13.81	$13.88	$13.70	$13.81	$13.24	248,995
2018-11-08	$13.93	$14.05	$13.63	$13.81	$13.24	366,046
2018-11-07	$13.55	$14.00	$13.40	$13.94	$13.36	951,431
2018-11-06	$13.45	$13.71	$13.31	$13.51	$12.95	637,202
2018-11-05	$13.73	$13.94	$13.22	$13.46	$12.90	761,686
2018-11-02	$14.20	$15.19	$13.34	$14.00	$13.42	817,600
2018-11-01	$13.34	$14.00	$13.19	$13.54	$12.98	714,219
2018-10-31	$13.50	$13.72	$13.09	$13.31	$12.76	496,001
2018-10-30	$13.55	$13.71	$13.31	$13.38	$12.83	349,082
2018-10-29	$13.72	$13.97	$13.44	$13.59	$13.03	435,081
2018-10-26	$13.74	$13.90	$13.45	$13.66	$13.09	460,925
2018-10-25	$13.89	$14.04	$13.81	$13.93	$13.35	267,354
2018-10-24	$14.16	$14.36	$13.82	$13.83	$13.26	284,390
2018-10-23	$14.08	$14.33	$13.96	$14.20	$13.61	138,350
2018-10-22	$14.26	$14.49	$14.23	$14.24	$13.65	247,263
2018-10-19	$14.34	$14.40	$14.06	$14.21	$13.62	243,660
2018-10-18	$14.45	$14.50	$14.18	$14.24	$13.65	228,117
2018-10-17	$14.44	$14.50	$14.31	$14.49	$13.89	229,425
2018-10-16	$14.24	$14.51	$14.11	$14.47	$13.87	198,852
2018-10-15	$14.13	$14.25	$13.97	$14.12	$13.53	244,930
2018-10-12	$14.27	$14.34	$14.06	$14.16	$13.57	358,941
2018-10-11	$13.84	$14.34	$13.77	$14.07	$13.49	569,807
2018-10-10	$14.15	$14.49	$13.88	$13.92	$13.34	568,938
2018-10-09	$14.25	$14.49	$14.11	$14.30	$13.71	377,297
2018-10-08	$14.43	$14.56	$14.21	$14.31	$13.72	234,525
2018-10-05	$14.40	$14.47	$14.16	$14.42	$13.82	310,888
2018-10-04	$14.59	$14.59	$14.32	$14.41	$13.81	156,097
2018-10-03	$14.20	$14.68	$14.13	$14.63	$14.02	664,946
2018-10-02	$14.34	$14.60	$14.22	$14.31	$13.72	320,516
2018-10-01	$14.85	$14.87	$14.34	$14.40	$13.80	480,099
2018-09-28	$14.85	$15.00	$14.75	$14.80	$14.19	518,719
2018-09-27	$14.50	$14.90	$14.45	$14.80	$14.19	572,793
2018-09-26	$14.70	$14.75	$14.40	$14.50	$13.90	394,414
2018-09-25	$14.85	$14.95	$14.45	$14.60	$13.99	510,423
2018-09-24	$14.65	$14.80	$14.35	$14.80	$14.19	857,951
2018-09-21	$15.35	$15.35	$14.35	$14.55	$13.95	6,979,462
2018-09-20	$14.40	$15.65	$14.25	$15.35	$14.71	2,190,763
2018-09-19	$14.85	$14.85	$14.10	$14.35	$13.76	1,385,615
2018-09-18	$14.80	$15.35	$14.35	$14.85	$14.23	1,523,841
2018-09-17	$15.85	$16.10	$14.40	$14.70	$14.09	2,474,671
2018-09-14	$16.35	$16.35	$16.15	$16.30	$15.62	186,820
2018-09-13	$16.35	$16.40	$16.15	$16.35	$15.67	229,454
2018-09-12	$16.25	$16.30	$16.05	$16.20	$15.53	173,922
2018-09-11	$16.30	$16.35	$16.05	$16.30	$15.62	197,452
2018-09-10	$16.35	$16.35	$16.20	$16.35	$15.67	140,521
2018-09-07	$16.40	$16.50	$16.10	$16.30	$15.62	251,057
2018-09-06	$16.35	$16.50	$16.25	$16.45	$15.77	262,246
2018-09-05	$16.55	$16.63	$16.20	$16.25	$15.58	323,457
2018-09-04	$16.70	$16.80	$16.45	$16.65	$15.96	335,380
2018-08-31	$16.70	$16.95	$16.35	$16.80	$16.03	379,265
2018-08-30	$16.75	$16.95	$16.65	$16.80	$16.03	357,977
2018-08-29	$16.90	$16.95	$16.77	$16.80	$16.03	356,552
2018-08-28	$17.00	$17.15	$16.75	$16.85	$16.07	313,995
2018-08-27	$17.15	$17.30	$16.90	$17.00	$16.22	330,941
2018-08-24	$17.15	$17.30	$17.05	$17.05	$16.27	184,972
2018-08-23	$17.05	$17.30	$17.00	$17.10	$16.31	184,832
2018-08-22	$17.25	$17.45	$17.10	$17.10	$16.31	160,356
2018-08-21	$17.20	$17.40	$17.05	$17.25	$16.46	343,419
2018-08-20	$17.15	$17.25	$16.85	$17.10	$16.31	287,347
2018-08-17	$16.85	$17.15	$16.60	$17.05	$16.27	448,211
2018-08-16	$16.55	$16.95	$16.50	$16.90	$16.12	332,485
2018-08-15	$16.40	$16.60	$16.30	$16.50	$15.74	263,829
2018-08-14	$16.15	$16.50	$16.15	$16.50	$15.74	191,826
2018-08-13	$16.35	$16.55	$16.10	$16.10	$15.36	311,462
2018-08-10	$16.50	$16.85	$16.35	$16.40	$15.65	278,795
2018-08-09	$16.35	$16.85	$16.30	$16.60	$15.84	269,772
2018-08-08	$16.25	$16.35	$16.05	$16.30	$15.55	244,531
2018-08-07	$16.10	$16.20	$15.95	$16.20	$15.45	434,832
2018-08-06	$15.95	$16.45	$15.60	$16.10	$15.36	375,320
2018-08-03	$16.70	$16.70	$15.75	$15.95	$15.22	470,957
2018-08-02	$17.00	$17.25	$16.10	$16.60	$15.84	647,266
2018-08-01	$16.30	$17.00	$15.95	$17.00	$16.22	520,226
2018-07-31	$16.05	$16.50	$15.85	$16.40	$15.65	605,753
2018-07-30	$16.10	$16.15	$15.80	$16.05	$15.31	423,993
2018-07-27	$16.60	$16.60	$16.00	$16.05	$15.31	288,755
2018-07-26	$16.40	$16.60	$16.23	$16.60	$15.84	446,021
2018-07-25	$16.15	$16.40	$16.15	$16.40	$15.65	241,750
2018-07-24	$16.35	$16.35	$15.95	$16.25	$15.50	340,934
2018-07-23	$16.10	$16.30	$16.00	$16.30	$15.55	179,992
2018-07-20	$16.30	$16.35	$16.11	$16.15	$15.41	185,210
2018-07-19	$16.05	$16.40	$16.05	$16.30	$15.55	258,026
2018-07-18	$15.90	$16.05	$15.70	$16.05	$15.31	607,829
2018-07-17	$16.05	$16.30	$15.88	$15.95	$15.22	303,800
2018-07-16	$16.30	$16.35	$16.00	$16.05	$15.31	408,251
2018-07-13	$16.60	$16.65	$16.30	$16.35	$15.60	159,793
2018-07-12	$16.55	$16.55	$16.30	$16.55	$15.79	343,864
2018-07-11	$16.30	$16.60	$16.25	$16.45	$15.69	366,735
2018-07-10	$16.55	$16.60	$16.15	$16.40	$15.65	279,571
2018-07-09	$16.70	$16.75	$16.40	$16.50	$15.74	332,969
2018-07-06	$16.55	$16.70	$16.45	$16.70	$15.93	286,079
2018-07-05	$16.25	$16.55	$16.10	$16.53	$15.76	351,784
2018-07-03	$15.80	$16.25	$15.78	$16.25	$15.50	166,151
2018-07-02	$15.65	$15.75	$15.45	$15.75	$15.03	364,743
2018-06-29	$15.70	$15.78	$15.55	$15.55	$14.83	187,815
2018-06-28	$15.50	$15.80	$15.50	$15.70	$14.98	233,524
2018-06-27	$15.95	$15.95	$15.50	$15.50	$14.79	755,358
2018-06-26	$16.05	$16.15	$15.85	$15.90	$15.17	342,306
2018-06-25	$16.20	$16.20	$15.85	$16.05	$15.31	489,931
2018-06-22	$16.25	$16.35	$16.08	$16.25	$15.50	411,131
2018-06-21	$16.60	$16.60	$16.18	$16.20	$15.45	277,881
2018-06-20	$16.60	$16.70	$16.40	$16.55	$15.79	300,958
2018-06-19	$16.35	$16.50	$16.10	$16.50	$15.74	409,771
2018-06-18	$16.20	$16.45	$16.05	$16.40	$15.65	404,053
2018-06-15	$15.85	$16.30	$15.85	$16.25	$15.50	811,288
2018-06-14	$15.75	$15.95	$15.60	$15.95	$15.22	305,261
2018-06-13	$15.80	$15.88	$15.55	$15.70	$14.98	416,491
2018-06-12	$15.85	$15.95	$15.70	$15.90	$15.17	395,543
2018-06-11	$15.60	$15.80	$15.48	$15.75	$15.03	294,622
2018-06-08	$15.60	$15.70	$15.50	$15.55	$14.83	220,660
2018-06-07	$15.95	$15.95	$15.55	$15.65	$14.93	378,833
2018-06-06	$15.95	$16.00	$15.75	$15.90	$15.17	293,779
2018-06-05	$15.75	$15.95	$15.55	$15.90	$15.17	492,299
2018-06-04	$15.45	$15.85	$15.30	$15.70	$14.98	531,095
2018-06-01	$15.45	$15.65	$15.30	$15.50	$14.71	526,073
2018-05-31	$15.50	$15.50	$15.25	$15.35	$14.57	326,493
2018-05-30	$15.50	$15.70	$15.43	$15.45	$14.66	310,096
2018-05-29	$15.20	$15.50	$15.15	$15.50	$14.71	538,187
2018-05-25	$15.30	$15.48	$15.20	$15.25	$14.47	297,150
2018-05-24	$15.45	$15.50	$15.25	$15.30	$14.52	592,579
2018-05-23	$15.20	$15.50	$14.91	$15.45	$14.66	394,284
2018-05-22	$15.10	$15.25	$15.05	$15.15	$14.38	685,410
2018-05-21	$15.80	$15.85	$14.90	$15.10	$14.33	1,275,728
2018-05-18	$15.70	$15.85	$15.65	$15.75	$14.95	511,567
2018-05-17	$15.60	$15.80	$15.50	$15.65	$14.85	459,173
2018-05-16	$15.55	$15.65	$15.35	$15.55	$14.76	505,877
2018-05-15	$15.55	$15.70	$15.20	$15.60	$14.81	813,951
2018-05-14	$15.50	$15.75	$15.30	$15.55	$14.76	714,877
2018-05-11	$15.55	$15.55	$15.25	$15.50	$14.71	878,747
2018-05-10	$15.90	$15.90	$15.45	$15.50	$14.71	699,648
2018-05-09	$15.75	$15.88	$15.58	$15.80	$15.00	680,656
2018-05-08	$15.85	$16.00	$15.55	$15.75	$14.95	712,124
2018-05-07	$15.40	$15.85	$15.36	$15.70	$14.90	629,352
2018-05-04	$15.45	$15.65	$15.20	$15.45	$14.66	732,368
2018-05-03	$15.45	$15.65	$15.25	$15.45	$14.66	627,781
2018-05-02	$15.45	$15.73	$15.45	$15.45	$14.66	581,312
2018-05-01	$15.50	$16.40	$15.15	$15.55	$14.76	1,972,551
2018-04-30	$14.90	$14.95	$14.60	$14.85	$14.09	1,182,005
2018-04-27	$14.85	$14.95	$14.60	$14.90	$14.14	490,900
2018-04-26	$14.50	$14.95	$14.30	$14.80	$14.05	442,706
2018-04-25	$14.35	$14.55	$14.25	$14.45	$13.72	508,049
2018-04-24	$14.45	$14.75	$14.30	$14.35	$13.62	681,370
2018-04-23	$14.40	$14.45	$14.25	$14.45	$13.72	407,902
2018-04-20	$14.30	$14.63	$14.20	$14.30	$13.57	469,334
2018-04-19	$14.55	$14.55	$14.30	$14.40	$13.67	384,438
2018-04-18	$14.55	$14.70	$14.40	$14.55	$13.81	406,153
2018-04-17	$14.35	$14.50	$14.35	$14.45	$13.72	356,772
2018-04-16	$14.15	$14.45	$14.05	$14.35	$13.62	413,210
2018-04-13	$14.15	$14.20	$13.95	$14.00	$13.29	350,741
2018-04-12	$14.15	$14.25	$14.00	$14.15	$13.43	244,479
2018-04-11	$14.00	$14.23	$13.90	$14.10	$13.38	310,517
2018-04-10	$13.95	$14.15	$13.80	$14.00	$13.29	413,147
2018-04-09	$13.75	$13.95	$13.70	$13.85	$13.15	517,821
2018-04-06	$13.75	$14.10	$13.60	$13.75	$13.05	604,389
2018-04-05	$13.85	$13.95	$13.78	$13.80	$13.10	627,685
2018-04-04	$13.30	$13.80	$13.10	$13.75	$13.05	545,635
2018-04-03	$13.25	$13.48	$13.20	$13.40	$12.72	553,180
2018-04-02	$13.35	$13.45	$13.20	$13.20	$12.53	650,090
2018-03-29	$13.35	$13.55	$13.25	$13.30	$12.62	654,416
2018-03-28	$13.25	$13.45	$13.15	$13.25	$12.58	678,206
2018-03-27	$13.50	$13.65	$13.25	$13.30	$12.62	378,519
2018-03-26	$13.45	$13.55	$13.25	$13.50	$12.81	456,485
2018-03-23	$13.80	$13.80	$13.25	$13.35	$12.67	732,961
2018-03-22	$13.85	$14.15	$13.75	$13.75	$13.05	899,635
2018-03-21	$13.95	$14.05	$13.75	$13.90	$13.19	819,461
2018-03-20	$13.90	$14.00	$13.70	$13.90	$13.19	482,303
2018-03-19	$14.20	$14.20	$13.70	$13.90	$13.19	532,475
2018-03-16	$14.10	$14.33	$14.05	$14.20	$13.48	1,656,673
2018-03-15	$14.10	$14.20	$14.00	$14.15	$13.43	583,043
2018-03-14	$14.25	$14.25	$13.95	$14.00	$13.29	726,061
2018-03-13	$14.25	$14.35	$14.08	$14.15	$13.43	722,910
2018-03-12	$13.70	$14.40	$13.60	$14.20	$13.48	1,276,567
2018-03-09	$14.15	$14.30	$13.20	$13.55	$12.86	1,369,551
2018-03-08	$14.00	$14.45	$13.90	$14.25	$13.53	740,412
2018-03-07	$13.90	$14.15	$13.85	$14.05	$13.34	893,556
2018-03-06	$14.10	$14.15	$13.75	$13.95	$13.24	413,576
2018-03-05	$13.85	$14.15	$13.80	$14.10	$13.38	544,126
2018-03-02	$13.30	$13.85	$13.30	$13.85	$13.07	398,521
2018-03-01	$13.45	$13.60	$13.25	$13.45	$12.69	562,423
2018-02-28	$13.70	$13.75	$13.40	$13.50	$12.74	657,314
2018-02-27	$14.00	$14.25	$13.50	$13.60	$12.84	461,839
2018-02-26	$13.70	$14.10	$13.65	$14.05	$13.26	580,171
2018-02-23	$13.80	$14.00	$13.65	$13.75	$12.98	479,512
2018-02-22	$13.85	$13.95	$13.60	$13.70	$12.93	430,094
2018-02-21	$13.75	$14.05	$13.73	$13.75	$12.98	294,076
2018-02-20	$13.90	$14.10	$13.53	$13.70	$12.93	449,079
2018-02-16	$13.95	$14.25	$13.90	$14.00	$13.21	626,728
2018-02-15	$13.80	$14.20	$13.75	$14.00	$13.21	511,326
2018-02-14	$13.45	$13.85	$13.30	$13.80	$13.02	726,063
2018-02-13	$13.40	$13.70	$13.30	$13.50	$12.74	698,525
2018-02-12	$13.35	$13.60	$13.10	$13.45	$12.69	697,763
2018-02-09	$13.10	$13.40	$13.00	$13.25	$12.51	942,275
2018-02-08	$12.90	$13.25	$12.85	$13.05	$12.32	699,500
2018-02-07	$12.90	$13.10	$12.80	$12.90	$12.17	1,042,127
2018-02-06	$12.75	$13.45	$12.65	$13.00	$12.27	2,229,610
2018-02-05	$12.95	$13.05	$12.71	$12.90	$12.17	1,586,116
2018-02-02	$13.25	$13.40	$12.95	$12.98	$12.25	1,378,392
2018-02-01	$13.10	$13.80	$12.95	$13.30	$12.55	4,004,652
2018-01-31	$16.90	$16.95	$16.60	$16.60	$15.67	804,703
2018-01-30	$16.85	$17.10	$16.85	$16.85	$15.90	505,822
2018-01-29	$16.85	$17.15	$16.80	$16.95	$16.00	482,534
2018-01-26	$16.90	$16.95	$16.55	$16.75	$15.81	648,374
2018-01-25	$17.55	$17.58	$16.77	$16.95	$16.00	1,544,459
2018-01-24	$17.45	$17.60	$17.30	$17.40	$16.42	784,003
2018-01-23	$17.25	$17.55	$17.00	$17.35	$16.37	564,005
2018-01-22	$16.95	$17.40	$16.80	$17.15	$16.19	449,844
2018-01-19	$16.80	$17.05	$16.73	$17.00	$16.04	399,969
2018-01-18	$17.25	$17.30	$16.73	$16.80	$15.86	417,896
2018-01-17	$17.45	$17.55	$17.20	$17.25	$16.28	650,309
2018-01-16	$17.55	$17.70	$17.35	$17.45	$16.47	485,594
2018-01-12	$17.40	$17.55	$17.20	$17.45	$16.47	544,358
2018-01-11	$17.05	$17.40	$17.05	$17.35	$16.37	502,482
2018-01-10	$17.00	$17.18	$16.85	$17.15	$16.19	300,144
2018-01-09	$17.15	$17.15	$16.93	$17.05	$16.09	603,274
2018-01-08	$17.05	$17.30	$16.85	$17.20	$16.23	439,332
2018-01-05	$17.40	$17.40	$16.80	$17.00	$16.04	538,823
2018-01-04	$16.85	$17.10	$16.80	$17.00	$16.04	384,896
2018-01-03	$17.00	$17.15	$16.65	$16.80	$15.86	396,098
2018-01-02	$16.60	$17.20	$16.55	$16.90	$15.95	797,355
2017-12-29	$16.65	$16.93	$16.50	$16.60	$15.67	481,414
2017-12-28	$16.75	$16.90	$16.60	$16.70	$15.76	637,411
2017-12-27	$16.90	$17.00	$16.65	$16.70	$15.76	443,278
2017-12-26	$17.10	$17.25	$16.85	$16.95	$16.00	461,839
2017-12-22	$17.40	$17.50	$17.10	$17.20	$16.23	731,440
2017-12-21	$17.65	$17.70	$17.45	$17.50	$16.52	470,300
2017-12-20	$17.85	$17.90	$17.50	$17.70	$16.70	369,488
2017-12-19	$17.75	$17.95	$17.23	$17.80	$16.80	849,995
2017-12-18	$18.40	$18.70	$17.70	$17.75	$16.75	824,302
2017-12-15	$18.20	$18.85	$17.70	$18.35	$17.32	4,752,020
2017-12-14	$18.30	$18.90	$18.10	$18.10	$17.08	1,692,247
2017-12-13	$18.25	$18.65	$18.20	$18.25	$17.22	1,369,576
2017-12-12	$17.70	$18.75	$17.65	$18.25	$17.22	2,408,541
2017-12-11	$16.75	$17.95	$16.75	$17.80	$16.80	1,756,220
2017-12-08	$16.40	$16.45	$16.20	$16.35	$15.43	314,262
2017-12-07	$16.00	$16.60	$15.95	$16.35	$15.43	562,040
2017-12-06	$16.20	$16.20	$15.95	$15.95	$15.05	213,694
2017-12-05	$16.55	$16.65	$16.20	$16.20	$15.29	261,357
2017-12-04	$17.00	$17.00	$16.50	$16.55	$15.62	391,575
2017-12-01	$16.60	$17.00	$16.20	$16.90	$15.87	676,091
2017-11-30	$16.60	$16.70	$16.45	$16.60	$15.59	640,840
2017-11-29	$16.30	$16.60	$16.25	$16.50	$15.50	460,538
2017-11-28	$16.05	$16.45	$16.05	$16.35	$15.36	277,044
2017-11-27	$16.30	$16.35	$16.05	$16.10	$15.12	303,950
2017-11-24	$16.30	$16.45	$16.20	$16.25	$15.26	264,190
2017-11-22	$16.65	$16.65	$16.20	$16.30	$15.31	319,087
2017-11-21	$16.30	$16.75	$16.20	$16.75	$15.73	377,789
2017-11-20	$16.10	$16.33	$16.00	$16.25	$15.26	356,450
2017-11-17	$16.00	$16.25	$15.95	$16.10	$15.12	895,839
2017-11-16	$15.80	$16.15	$15.80	$16.10	$15.12	326,657
2017-11-15	$15.95	$16.15	$15.80	$15.80	$14.84	238,552
2017-11-14	$15.70	$16.20	$15.63	$16.00	$15.03	580,979
2017-11-13	$15.90	$16.10	$15.68	$15.70	$14.75	798,204
2017-11-10	$15.80	$16.15	$15.70	$15.90	$14.93	522,949
2017-11-09	$15.60	$15.80	$15.50	$15.75	$14.79	371,905
2017-11-08	$15.75	$15.88	$15.68	$15.75	$14.79	397,808
2017-11-07	$15.90	$15.95	$15.73	$15.85	$14.89	433,752
2017-11-06	$15.95	$16.15	$15.90	$15.95	$14.98	429,465
2017-11-03	$16.50	$16.50	$15.70	$15.95	$14.98	821,271
2017-11-02	$18.05	$18.05	$16.50	$16.55	$15.54	698,271
2017-11-01	$17.10	$17.10	$16.28	$16.45	$15.45	437,137
2017-10-31	$16.70	$17.10	$16.60	$17.00	$15.97	447,467
2017-10-30	$16.90	$16.90	$16.50	$16.65	$15.64	315,566
2017-10-27	$17.00	$17.15	$16.75	$17.00	$15.97	264,344
2017-10-26	$17.15	$17.15	$16.80	$17.00	$15.97	194,333
2017-10-25	$16.80	$17.05	$16.60	$17.00	$15.97	407,768
2017-10-24	$17.45	$17.55	$16.75	$16.85	$15.83	486,612
2017-10-23	$17.70	$17.75	$17.26	$17.30	$16.25	304,783
2017-10-20	$17.50	$17.80	$17.30	$17.80	$16.72	540,528
2017-10-19	$17.65	$17.65	$17.10	$17.35	$16.30	239,145
2017-10-18	$17.30	$17.78	$17.25	$17.65	$16.58	295,630
2017-10-17	$17.35	$17.35	$17.08	$17.20	$16.15	305,276
2017-10-16	$17.50	$17.55	$17.25	$17.50	$16.44	335,047
2017-10-13	$17.45	$17.80	$17.38	$17.50	$16.44	548,458
2017-10-12	$17.40	$17.60	$17.30	$17.45	$16.39	337,505
2017-10-11	$17.60	$17.85	$17.30	$17.45	$16.39	349,166
2017-10-10	$17.40	$17.80	$17.30	$17.65	$16.58	493,471
2017-10-09	$17.25	$17.45	$17.20	$17.40	$16.34	237,759
2017-10-06	$17.25	$17.40	$17.05	$17.30	$16.25	274,659
2017-10-05	$17.35	$17.45	$17.15	$17.25	$16.20	562,433
2017-10-04	$17.35	$17.55	$17.25	$17.35	$16.30	278,542
2017-10-03	$17.20	$17.45	$17.05	$17.30	$16.25	510,192
2017-10-02	$17.15	$17.30	$16.70	$17.15	$16.11	583,512
2017-09-29	$17.85	$17.85	$16.95	$17.15	$16.11	705,814
2017-09-28	$17.35	$17.80	$17.15	$17.70	$16.62	689,195
2017-09-27	$17.05	$17.55	$17.05	$17.35	$16.30	956,321
2017-09-26	$17.10	$17.13	$16.93	$17.05	$16.01	623,769
2017-09-25	$16.95	$17.15	$16.93	$17.05	$16.01	607,273
2017-09-22	$16.80	$17.05	$16.80	$17.00	$15.97	923,068
2017-09-21	$16.80	$17.08	$16.65	$16.90	$15.87	374,481
2017-09-20	$16.90	$16.95	$16.75	$16.85	$15.83	256,248
2017-09-19	$16.75	$17.00	$16.65	$16.85	$15.83	312,085
2017-09-18	$16.95	$17.20	$16.70	$16.80	$15.78	378,743
2017-09-15	$16.95	$17.01	$16.75	$16.95	$15.92	972,882
2017-09-14	$16.70	$17.05	$16.55	$16.90	$15.87	501,015
2017-09-13	$16.70	$16.93	$16.60	$16.75	$15.73	386,958
2017-09-12	$16.55	$16.85	$16.55	$16.75	$15.73	273,687
2017-09-11	$16.55	$16.80	$16.50	$16.65	$15.64	307,645
2017-09-08	$16.50	$16.60	$16.15	$16.60	$15.59	420,121
2017-09-07	$16.20	$16.78	$16.20	$16.50	$15.50	1,237,179
2017-09-06	$16.25	$16.30	$16.00	$16.10	$15.12	580,540
2017-09-05	$16.40	$16.40	$16.10	$16.25	$15.26	605,196
2017-09-01	$16.35	$16.45	$16.20	$16.40	$15.40	397,639
2017-08-31	$16.35	$16.45	$16.23	$16.35	$15.28	451,416
2017-08-30	$16.35	$16.35	$16.13	$16.30	$15.24	319,916
2017-08-29	$16.20	$16.50	$16.15	$16.40	$15.33	380,084
2017-08-28	$16.45	$16.50	$16.00	$16.25	$15.19	560,513
2017-08-25	$16.30	$16.55	$16.15	$16.45	$15.38	358,085
2017-08-24	$16.20	$16.35	$16.05	$16.30	$15.24	405,893
2017-08-23	$16.15	$16.20	$15.95	$16.15	$15.10	414,288
2017-08-22	$15.80	$16.25	$15.80	$16.20	$15.14	502,669
2017-08-21	$16.10	$16.25	$15.55	$15.70	$14.67	609,324
2017-08-18	$15.45	$16.30	$15.45	$16.25	$15.19	865,586
2017-08-17	$15.85	$15.95	$15.50	$15.55	$14.53	548,739
2017-08-16	$15.85	$16.10	$15.75	$15.85	$14.81	574,893
2017-08-15	$16.10	$16.15	$15.78	$15.85	$14.81	505,142
2017-08-14	$16.25	$16.34	$16.00	$16.10	$15.05	530,614
2017-08-11	$16.15	$16.35	$15.93	$16.05	$15.00	539,282
2017-08-10	$16.15	$16.35	$16.05	$16.05	$15.00	528,008
2017-08-09	$16.20	$16.35	$16.10	$16.20	$15.14	269,110
2017-08-08	$16.30	$16.60	$16.20	$16.30	$15.24	519,466
2017-08-07	$16.40	$16.55	$16.30	$16.30	$15.24	518,107
2017-08-04	$16.20	$16.55	$16.00	$16.40	$15.33	602,157
2017-08-03	$16.20	$16.50	$15.75	$16.20	$15.14	848,814
2017-08-02	$16.35	$16.40	$15.95	$16.05	$15.00	575,461
2017-08-01	$16.25	$16.45	$16.15	$16.35	$15.28	799,258
2017-07-31	$16.15	$16.25	$15.95	$16.25	$15.19	474,624
2017-07-28	$15.80	$16.15	$15.75	$16.10	$15.05	647,794
2017-07-27	$16.30	$16.30	$15.80	$16.00	$14.95	557,697
2017-07-26	$16.30	$16.50	$16.10	$16.25	$15.19	434,900
2017-07-25	$16.30	$16.50	$16.20	$16.30	$15.24	487,144
2017-07-24	$16.65	$16.70	$16.18	$16.30	$15.24	888,204
2017-07-21	$17.45	$17.60	$15.85	$16.35	$15.28	2,165,597
2017-07-20	$19.65	$19.70	$18.00	$18.05	$16.87	1,121,140
2017-07-19	$19.30	$19.73	$19.25	$19.65	$18.37	329,302
2017-07-18	$19.25	$19.65	$19.05	$19.20	$17.95	650,558
2017-07-17	$19.50	$19.50	$19.03	$19.20	$17.95	680,113
2017-07-14	$18.80	$18.85	$18.60	$18.75	$17.53	331,667
2017-07-13	$18.85	$18.90	$18.50	$18.80	$17.57	370,201
2017-07-12	$18.85	$19.00	$18.70	$18.85	$17.62	408,530
2017-07-11	$18.70	$18.85	$18.50	$18.75	$17.53	358,831
2017-07-10	$18.65	$18.88	$18.55	$18.65	$17.43	337,464
2017-07-07	$18.35	$18.78	$18.30	$18.65	$17.43	327,681
2017-07-06	$18.30	$18.60	$18.00	$18.35	$17.15	414,546
2017-07-05	$18.65	$18.75	$18.35	$18.40	$17.20	802,429
2017-07-03	$19.05	$19.05	$18.55	$18.65	$17.43	278,282
2017-06-30	$19.00	$19.10	$18.80	$18.95	$17.71	586,334
2017-06-29	$19.05	$19.20	$18.80	$19.00	$17.76	546,391
2017-06-28	$19.00	$19.10	$18.60	$19.05	$17.81	575,417
2017-06-27	$19.55	$19.55	$18.90	$19.00	$17.76	546,979
2017-06-26	$20.00	$20.10	$19.50	$19.55	$18.27	347,456
2017-06-23	$19.65	$20.00	$19.50	$20.00	$18.69	944,682
2017-06-22	$19.60	$19.75	$19.45	$19.60	$18.32	633,433
2017-06-21	$19.75	$19.95	$19.55	$19.60	$18.32	537,067
2017-06-20	$19.70	$19.85	$19.35	$19.70	$18.41	460,061
2017-06-19	$19.80	$19.93	$19.70	$19.80	$18.51	391,723
2017-06-16	$19.70	$19.98	$19.55	$19.75	$18.46	590,600
2017-06-15	$19.80	$20.15	$19.75	$19.95	$18.65	330,151
2017-06-14	$20.50	$20.60	$19.80	$20.05	$18.74	411,689
2017-06-13	$19.85	$20.58	$19.70	$20.50	$19.16	536,545
2017-06-12	$19.95	$20.10	$19.70	$19.80	$18.51	600,891
2017-06-09	$20.15	$20.20	$19.65	$19.90	$18.60	477,584
2017-06-08	$19.95	$20.10	$19.50	$20.05	$18.74	962,721
2017-06-07	$20.30	$20.45	$19.85	$19.90	$18.60	320,555
2017-06-06	$20.30	$20.55	$20.15	$20.30	$18.97	322,778
2017-06-05	$20.45	$20.60	$20.30	$20.35	$19.02	228,417
2017-06-02	$20.30	$20.70	$20.15	$20.45	$19.11	729,740
2017-06-01	$20.20	$20.45	$20.00	$20.35	$18.95	493,530
2017-05-31	$20.55	$20.60	$20.05	$20.25	$18.85	257,369
2017-05-30	$20.65	$20.75	$20.40	$20.45	$19.04	124,661
2017-05-26	$20.80	$21.00	$20.45	$20.65	$19.23	250,254
2017-05-25	$20.70	$21.05	$20.65	$20.75	$19.32	252,163
2017-05-24	$20.45	$20.90	$20.40	$20.65	$19.23	290,738
2017-05-23	$20.45	$20.58	$20.25	$20.40	$18.99	331,145
2017-05-22	$20.45	$20.60	$20.25	$20.40	$18.99	272,737
2017-05-19	$20.70	$20.80	$20.40	$20.40	$18.99	287,648
2017-05-18	$20.60	$21.00	$20.60	$20.65	$19.23	606,325
2017-05-17	$20.85	$21.10	$20.75	$20.85	$19.41	455,116
2017-05-16	$21.00	$21.25	$20.90	$21.15	$19.69	282,351
2017-05-15	$20.80	$21.05	$20.70	$21.00	$19.55	201,645
2017-05-12	$20.80	$20.85	$20.50	$20.75	$19.32	225,739
2017-05-11	$20.60	$20.90	$20.45	$20.75	$19.32	303,567
2017-05-10	$20.65	$20.80	$20.30	$20.60	$19.18	284,118
2017-05-09	$21.00	$21.22	$20.55	$20.70	$19.27	352,248
2017-05-08	$21.40	$21.43	$20.80	$20.90	$19.46	318,536
2017-05-05	$21.00	$21.50	$20.90	$21.45	$19.97	426,438
2017-05-04	$20.90	$21.30	$20.70	$20.95	$19.51	218,126
2017-05-03	$21.30	$21.45	$20.60	$20.80	$19.37	445,997
2017-05-02	$22.40	$22.40	$21.10	$21.35	$19.88	423,483
2017-05-01	$21.45	$21.55	$21.20	$21.50	$20.02	334,932
2017-04-28	$21.75	$21.75	$21.23	$21.35	$19.88	182,083
2017-04-27	$21.60	$21.95	$21.50	$21.65	$20.16	186,241
2017-04-26	$21.30	$21.70	$21.15	$21.55	$20.06	264,382
2017-04-25	$21.30	$21.65	$21.30	$21.35	$19.88	223,092
2017-04-24	$21.20	$21.30	$20.90	$21.15	$19.69	297,047
2017-04-21	$21.15	$21.15	$20.80	$20.90	$19.46	239,146
2017-04-20	$20.95	$21.20	$20.90	$21.20	$19.74	232,784
2017-04-19	$20.85	$21.08	$20.80	$20.90	$19.46	195,929
2017-04-18	$20.35	$20.75	$20.35	$20.75	$19.32	171,667
2017-04-17	$20.35	$20.60	$20.35	$20.50	$19.09	266,943
2017-04-13	$20.45	$20.58	$20.35	$20.35	$18.95	209,616
2017-04-12	$20.65	$20.75	$20.43	$20.50	$19.09	204,298
2017-04-11	$20.35	$20.75	$20.25	$20.55	$19.13	201,426
2017-04-10	$20.55	$20.70	$20.15	$20.40	$18.99	388,477
2017-04-07	$20.05	$20.50	$19.85	$20.50	$19.09	432,441
2017-04-06	$20.00	$20.15	$19.65	$20.10	$18.71	391,085
2017-04-05	$20.25	$20.45	$19.95	$20.00	$18.62	356,581
2017-04-04	$20.20	$20.60	$20.15	$20.15	$18.76	551,394
2017-04-03	$20.30	$20.40	$20.08	$20.20	$18.81	514,492
2017-03-31	$20.25	$20.53	$20.15	$20.20	$18.81	349,872
2017-03-30	$20.10	$20.45	$20.10	$20.25	$18.85	338,966
2017-03-29	$19.95	$20.10	$19.50	$20.05	$18.67	568,442
2017-03-28	$20.40	$20.45	$19.80	$19.90	$18.53	743,743
2017-03-27	$20.30	$20.58	$20.10	$20.40	$18.99	255,159
2017-03-24	$20.50	$20.95	$20.00	$20.40	$18.99	931,875
2017-03-23	$20.95	$21.20	$20.33	$20.45	$19.04	559,947
2017-03-22	$21.25	$21.45	$20.70	$21.00	$19.55	487,230
2017-03-21	$21.90	$21.95	$21.10	$21.25	$19.78	433,434
2017-03-20	$21.50	$21.80	$21.35	$21.65	$20.16	322,717
2017-03-17	$21.10	$21.65	$20.98	$21.55	$20.06	866,107
2017-03-16	$21.20	$21.40	$21.00	$21.20	$19.74	290,492
2017-03-15	$20.90	$21.20	$20.50	$21.15	$19.69	827,898
2017-03-14	$21.15	$21.25	$20.70	$20.85	$19.41	184,258
2017-03-13	$21.05	$21.25	$21.05	$21.20	$19.74	379,499
2017-03-10	$21.05	$21.20	$20.90	$21.05	$19.60	347,173
2017-03-09	$20.95	$21.35	$20.85	$21.00	$19.55	173,055
2017-03-08	$20.95	$21.20	$20.90	$20.95	$19.51	169,564
2017-03-07	$20.95	$21.48	$20.80	$20.95	$19.51	257,674
2017-03-06	$20.90	$21.30	$20.75	$20.95	$19.51	216,426
2017-03-03	$21.15	$21.35	$20.90	$21.05	$19.60	200,541
2017-03-02	$21.55	$21.55	$21.10	$21.20	$19.66	280,538
2017-03-01	$21.30	$21.68	$21.20	$21.60	$20.03	255,423
2017-02-28	$21.50	$21.50	$21.05	$21.10	$19.57	235,282
2017-02-27	$21.75	$21.95	$21.23	$21.50	$19.94	670,626
2017-02-24	$21.80	$21.95	$21.60	$21.90	$20.31	270,638
2017-02-23	$22.05	$22.15	$21.68	$22.00	$20.41	240,665
2017-02-22	$21.75	$22.25	$21.60	$22.00	$20.41	265,243
2017-02-21	$21.90	$21.90	$21.50	$21.80	$20.22	226,436
2017-02-17	$21.70	$21.90	$21.60	$21.80	$20.22	404,855
2017-02-16	$21.70	$21.90	$21.40	$21.65	$20.08	298,464
2017-02-15	$21.40	$21.95	$21.15	$21.85	$20.27	311,713
2017-02-14	$21.60	$21.70	$21.40	$21.55	$19.99	243,626
2017-02-13	$21.50	$21.70	$21.45	$21.55	$19.99	192,227
2017-02-10	$21.40	$21.85	$21.25	$21.50	$19.94	351,262
2017-02-09	$21.40	$21.55	$21.20	$21.40	$19.85	327,737
2017-02-08	$21.35	$21.55	$21.15	$21.30	$19.76	291,409
2017-02-07	$21.75	$21.90	$21.30	$21.45	$19.90	365,909
2017-02-06	$21.90	$22.13	$21.65	$21.70	$20.13	403,368
2017-02-03	$21.85	$22.15	$21.25	$22.10	$20.50	828,016
2017-02-02	$20.70	$22.68	$20.51	$21.85	$20.27	1,377,249
2017-02-01	$24.25	$24.40	$23.65	$24.00	$22.26	361,362
2017-01-31	$24.70	$24.85	$24.05	$24.10	$22.35	378,692
2017-01-30	$24.90	$24.90	$24.35	$24.75	$22.96	351,402
2017-01-27	$25.20	$25.30	$24.95	$25.10	$23.28	233,602
2017-01-26	$25.30	$25.35	$25.10	$25.25	$23.42	173,167
2017-01-25	$25.55	$25.70	$25.25	$25.35	$23.51	281,227
2017-01-24	$25.35	$25.65	$25.00	$25.25	$23.42	225,875
2017-01-23	$25.30	$25.55	$25.15	$25.40	$23.56	363,108
2017-01-20	$25.15	$25.45	$25.05	$25.30	$23.47	273,295
2017-01-19	$25.35	$25.35	$24.85	$25.15	$23.33	237,869
2017-01-18	$25.20	$25.40	$24.90	$25.30	$23.47	199,689
2017-01-17	$25.05	$25.20	$24.80	$25.10	$23.28	233,437
2017-01-13	$25.00	$25.25	$24.75	$25.10	$23.28	399,614
2017-01-12	$24.65	$24.95	$24.40	$24.90	$23.10	221,697
2017-01-11	$24.65	$24.80	$24.45	$24.75	$22.96	170,100
2017-01-10	$24.25	$24.80	$24.18	$24.60	$22.82	187,151
2017-01-09	$24.20	$24.80	$24.00	$24.20	$22.45	419,630
2017-01-06	$24.55	$24.55	$24.10	$24.15	$22.40	321,470
2017-01-05	$24.15	$24.70	$24.00	$24.55	$22.77	463,908
2017-01-04	$24.25	$24.40	$23.93	$24.35	$22.58	393,744
2017-01-03	$23.80	$24.50	$23.45	$24.20	$22.45	503,922
2016-12-30	$24.20	$24.20	$23.73	$23.90	$22.17	194,087
2016-12-29	$23.85	$24.33	$23.85	$24.05	$22.31	134,833
2016-12-28	$24.30	$24.60	$23.80	$23.90	$22.17	159,165
2016-12-27	$24.30	$24.55	$24.15	$24.35	$22.58	171,184
2016-12-23	$24.25	$24.40	$24.10	$24.35	$22.58	178,062
2016-12-22	$24.70	$25.00	$24.15	$24.25	$22.49	239,541
2016-12-21	$25.30	$25.33	$24.45	$24.80	$23.00	310,151
2016-12-20	$25.35	$25.45	$25.10	$25.45	$23.61	212,709
2016-12-19	$25.50	$25.75	$24.80	$25.05	$23.23	448,493
2016-12-16	$25.50	$25.90	$25.35	$25.35	$23.51	562,284
2016-12-15	$25.15	$25.60	$25.05	$25.40	$23.56	223,681
2016-12-14	$25.15	$25.50	$24.95	$25.20	$23.37	156,818
2016-12-13	$25.00	$25.30	$24.85	$25.10	$23.28	219,454
2016-12-12	$25.30	$25.40	$24.90	$25.05	$23.23	441,145
2016-12-09	$25.70	$25.90	$25.10	$25.30	$23.47	286,788
2016-12-08	$25.05	$25.70	$24.85	$25.50	$23.65	198,051
2016-12-07	$24.40	$25.00	$24.35	$25.00	$23.19	210,489
2016-12-06	$24.85	$24.85	$24.35	$24.45	$22.68	245,527
2016-12-05	$24.80	$24.85	$24.40	$24.85	$23.05	255,722
2016-12-02	$24.40	$24.70	$24.00	$24.55	$22.77	331,932
2016-12-01	$25.15	$25.40	$24.30	$24.40	$22.63	276,101
2016-11-30	$25.25	$25.25	$24.60	$25.10	$23.28	325,241
2016-11-29	$25.15	$25.20	$24.85	$25.00	$23.19	237,931
2016-11-28	$25.20	$25.30	$24.95	$24.95	$23.14	178,742
2016-11-25	$25.25	$25.40	$25.00	$25.25	$23.42	83,403
2016-11-23	$24.95	$25.20	$24.75	$25.10	$23.28	259,283
2016-11-22	$24.80	$25.10	$24.50	$25.10	$23.28	473,297
2016-11-21	$24.70	$25.15	$24.25	$24.65	$22.86	402,276
2016-11-18	$24.90	$25.05	$24.43	$24.55	$22.77	673,060
2016-11-17	$25.00	$25.50	$24.65	$24.70	$22.91	339,579
2016-11-16	$24.40	$25.15	$24.30	$25.10	$23.28	262,884
2016-11-15	$23.80	$24.50	$23.80	$24.40	$22.63	274,035
2016-11-14	$25.00	$25.25	$23.55	$23.95	$22.21	434,313
2016-11-11	$23.95	$25.30	$23.80	$24.90	$22.48	529,844
2016-11-10	$23.75	$24.00	$23.00	$23.90	$21.58	318,002
2016-11-09	$22.65	$23.53	$22.40	$23.50	$21.22	271,555
2016-11-08	$23.00	$23.25	$22.80	$23.05	$20.81	477,599
2016-11-07	$23.00	$23.05	$22.75	$23.00	$20.77	303,754
2016-11-04	$23.50	$23.50	$22.15	$22.60	$20.41	399,114
2016-11-03	$22.30	$22.65	$21.65	$22.10	$19.96	159,685
2016-11-02	$22.50	$22.85	$21.85	$22.25	$20.09	347,950
2016-11-01	$22.95	$23.40	$22.35	$22.45	$20.27	214,186
2016-10-31	$22.80	$23.05	$22.55	$22.95	$20.72	279,526
2016-10-28	$22.70	$22.98	$22.65	$22.70	$20.50	115,396
2016-10-27	$23.20	$23.30	$22.50	$22.70	$20.50	119,562
2016-10-26	$23.15	$23.98	$23.00	$23.20	$20.95	230,046
2016-10-25	$23.10	$23.20	$22.80	$23.10	$20.86	158,674
2016-10-24	$22.90	$23.20	$22.90	$23.15	$20.90	98,337
2016-10-21	$22.25	$22.85	$22.25	$22.80	$20.59	88,650
2016-10-20	$22.70	$22.70	$22.20	$22.40	$20.23	94,360
2016-10-19	$22.60	$22.80	$22.40	$22.70	$20.50	99,944
2016-10-18	$22.65	$22.80	$22.40	$22.50	$20.32	65,563
2016-10-17	$22.50	$22.70	$22.40	$22.45	$20.27	73,943
2016-10-14	$22.74	$22.88	$22.56	$22.62	$20.43	77,858
2016-10-13	$22.75	$22.75	$22.47	$22.60	$20.41	128,819
2016-10-12	$22.79	$23.56	$22.60	$22.85	$20.63	70,238
2016-10-11	$23.15	$23.15	$22.61	$22.70	$20.50	97,913
2016-10-10	$23.12	$23.36	$23.12	$23.17	$20.92	63,846
2016-10-07	$23.31	$23.31	$22.51	$23.00	$20.77	118,301
2016-10-06	$23.43	$23.43	$23.02	$23.27	$21.01	148,432
2016-10-05	$23.50	$23.74	$23.37	$23.41	$21.14	111,022
2016-10-04	$23.41	$23.58	$23.22	$23.47	$21.19	140,272
2016-10-03	$23.35	$23.46	$23.19	$23.41	$21.14	183,322
2016-09-30	$23.18	$23.62	$22.91	$23.50	$21.22	255,615
2016-09-29	$23.25	$23.36	$23.00	$23.06	$20.82	141,338
2016-09-28	$23.32	$23.33	$23.19	$23.30	$21.04	139,308
2016-09-27	$23.33	$23.38	$23.15	$23.23	$20.98	118,069
2016-09-26	$23.51	$23.63	$23.29	$23.30	$21.04	124,395
2016-09-23	$23.48	$23.79	$23.44	$23.67	$21.37	175,405
2016-09-22	$23.12	$23.67	$23.07	$23.62	$21.33	184,020
2016-09-21	$22.87	$23.16	$22.86	$23.09	$20.85	216,415
2016-09-20	$22.75	$22.97	$22.56	$22.84	$20.62	101,852
2016-09-19	$22.78	$22.86	$22.55	$22.72	$20.52	117,076
2016-09-16	$22.64	$22.87	$22.51	$22.66	$20.46	308,355
2016-09-15	$22.44	$22.63	$22.34	$22.56	$20.37	92,502
2016-09-14	$22.62	$22.64	$22.42	$22.42	$20.25	69,688
2016-09-13	$22.75	$22.80	$22.49	$22.58	$20.39	286,867
2016-09-12	$22.60	$22.85	$22.60	$22.82	$20.60	193,432
2016-09-09	$23.06	$23.06	$22.60	$22.67	$20.47	186,351
2016-09-08	$23.18	$23.37	$23.12	$23.17	$20.92	188,416
2016-09-07	$23.28	$23.31	$23.08	$23.25	$20.99	231,203
2016-09-06	$23.49	$23.60	$23.14	$23.32	$21.06	249,544
2016-09-02	$23.13	$23.54	$23.00	$23.53	$21.25	463,956
2016-09-01	$22.96	$23.09	$22.84	$23.04	$20.81	267,798
2016-08-31	$23.07	$23.18	$22.83	$22.98	$20.75	248,996
2016-08-30	$23.08	$23.10	$22.93	$23.06	$20.82	109,932
2016-08-29	$22.88	$23.06	$22.87	$23.02	$20.79	177,442
2016-08-26	$23.04	$23.22	$22.73	$23.07	$20.83	151,441
2016-08-25	$22.95	$23.15	$22.94	$23.08	$20.84	195,723
2016-08-24	$22.94	$23.21	$22.94	$23.04	$20.81	129,731
2016-08-23	$22.74	$23.12	$22.74	$23.03	$20.80	166,792
2016-08-22	$22.40	$22.99	$22.38	$22.71	$20.51	283,872
2016-08-19	$22.60	$22.60	$22.43	$22.51	$20.33	288,382
2016-08-18	$22.60	$22.77	$22.49	$22.62	$20.43	375,427
2016-08-17	$22.88	$22.88	$22.48	$22.64	$20.44	206,203
2016-08-16	$23.29	$23.29	$22.79	$22.82	$20.61	182,224
2016-08-15	$23.28	$23.35	$23.09	$23.28	$21.02	297,482
2016-08-12	$23.20	$23.31	$23.01	$23.13	$20.89	203,146
2016-08-11	$23.54	$23.58	$23.26	$23.27	$21.01	219,727
2016-08-10	$23.24	$23.52	$23.22	$23.46	$21.18	171,531
2016-08-09	$23.31	$23.40	$23.19	$23.29	$21.03	257,347
2016-08-08	$23.47	$23.54	$23.17	$23.28	$21.02	313,374
2016-08-05	$22.80	$23.56	$22.44	$23.36	$21.09	521,133
2016-08-04	$23.43	$23.46	$23.08	$23.29	$21.03	235,744
2016-08-03	$23.52	$23.52	$23.16	$23.33	$21.07	213,008
2016-08-02	$23.80	$23.80	$23.34	$23.56	$21.27	256,769
2016-08-01	$23.40	$23.82	$23.32	$23.70	$21.40	300,852
2016-07-29	$23.47	$23.47	$23.06	$23.32	$21.06	300,761
2016-07-28	$23.43	$23.49	$23.30	$23.43	$21.16	161,041
2016-07-27	$23.23	$23.44	$23.05	$23.42	$21.15	237,326
2016-07-26	$23.28	$23.42	$23.05	$23.25	$20.99	219,279
2016-07-25	$23.27	$23.35	$23.09	$23.19	$20.94	137,225
2016-07-22	$23.18	$23.31	$23.05	$23.31	$21.05	222,486
2016-07-21	$23.06	$23.20	$22.97	$23.12	$20.88	347,362
2016-07-20	$23.04	$23.21	$23.00	$23.16	$20.91	202,915
2016-07-19	$22.84	$22.94	$22.72	$22.89	$20.67	177,829
2016-07-18	$22.75	$23.15	$22.70	$22.80	$20.59	193,543
2016-07-15	$23.09	$23.17	$22.60	$22.67	$20.47	393,383
2016-07-14	$23.26	$23.34	$22.90	$22.93	$20.71	388,891
2016-07-13	$23.20	$23.71	$23.13	$23.20	$20.95	588,355
2016-07-12	$23.10	$23.29	$22.95	$23.18	$20.93	313,872
2016-07-11	$22.90	$23.10	$22.24	$22.85	$20.63	431,529
2016-07-08	$22.53	$22.99	$22.44	$22.75	$20.54	428,380
2016-07-07	$22.33	$22.52	$22.15	$22.22	$20.06	187,875
2016-07-06	$22.01	$22.38	$22.01	$22.32	$20.16	393,649
2016-07-05	$22.15	$22.31	$21.92	$22.08	$19.94	365,950
2016-07-01	$21.89	$22.18	$21.76	$21.89	$19.77	206,491
2016-06-30	$21.38	$21.98	$21.22	$21.94	$19.81	570,779
2016-06-29	$20.88	$21.31	$20.71	$21.24	$19.18	285,666
2016-06-28	$20.58	$20.74	$20.35	$20.61	$18.61	325,374
2016-06-27	$20.91	$21.10	$20.19	$20.38	$18.40	981,018
2016-06-24	$20.60	$21.12	$20.60	$21.05	$19.01	538,027
2016-06-23	$21.23	$21.31	$20.82	$21.30	$19.23	221,162
2016-06-22	$21.08	$21.17	$20.97	$21.01	$18.97	203,048
2016-06-21	$21.00	$21.06	$20.80	$21.00	$18.96	138,932
2016-06-20	$21.03	$21.11	$20.86	$20.90	$18.87	220,588
2016-06-17	$21.08	$21.08	$20.48	$20.74	$18.73	851,227
2016-06-16	$20.82	$21.06	$20.59	$21.02	$18.98	169,121
2016-06-15	$21.14	$21.14	$20.79	$20.88	$18.85	162,669
2016-06-14	$20.62	$21.08	$20.48	$21.02	$18.98	267,627
2016-06-13	$20.66	$21.03	$20.64	$20.75	$18.74	178,272
2016-06-10	$20.77	$20.96	$20.61	$20.80	$18.78	174,437
2016-06-09	$21.11	$21.21	$20.97	$20.99	$18.95	202,501
2016-06-08	$20.88	$21.35	$20.76	$21.18	$19.13	255,004
2016-06-07	$20.88	$20.88	$20.69	$20.80	$18.78	121,274
2016-06-06	$20.67	$20.88	$20.54	$20.84	$18.82	177,623
2016-06-03	$20.74	$20.74	$20.38	$20.69	$18.68	184,894
2016-06-02	$20.27	$20.81	$20.20	$20.79	$18.77	635,541
2016-06-01	$19.88	$20.48	$19.80	$20.37	$18.39	368,878
2016-05-31	$19.51	$19.87	$19.41	$19.85	$17.92	283,728
2016-05-27	$19.21	$19.52	$19.21	$19.52	$17.63	191,889
2016-05-26	$18.86	$19.28	$18.82	$19.15	$17.29	166,390
2016-05-25	$19.08	$19.19	$18.79	$18.86	$17.03	160,617
2016-05-24	$18.80	$19.17	$18.75	$19.07	$17.22	290,285
2016-05-23	$18.78	$19.08	$18.69	$18.74	$16.92	165,964
2016-05-20	$18.53	$18.78	$18.53	$18.76	$16.94	180,427
2016-05-19	$18.54	$18.83	$18.27	$18.42	$16.63	134,704
2016-05-18	$18.48	$18.84	$18.15	$18.62	$16.81	379,620
2016-05-17	$19.01	$19.12	$18.37	$18.46	$16.67	235,220
2016-05-16	$18.81	$19.22	$18.73	$19.05	$17.20	330,239
2016-05-13	$18.87	$19.00	$18.76	$18.86	$17.03	157,130
2016-05-12	$18.91	$19.03	$18.73	$18.94	$17.10	210,446
2016-05-11	$18.92	$19.00	$18.77	$18.81	$16.99	168,872
2016-05-10	$18.87	$18.98	$18.66	$18.95	$17.11	160,436
2016-05-09	$18.77	$18.98	$18.70	$18.85	$17.02	180,736
2016-05-06	$18.56	$18.81	$18.42	$18.69	$16.88	310,204
2016-05-05	$18.98	$19.19	$18.70	$18.71	$16.90	159,334
2016-05-04	$19.16	$19.33	$18.78	$18.97	$17.13	244,183
2016-05-03	$19.00	$19.99	$18.64	$19.25	$17.38	600,676
2016-05-02	$17.90	$18.11	$17.56	$17.94	$16.20	165,957
2016-04-29	$17.82	$17.92	$17.43	$17.71	$15.99	190,536
2016-04-28	$17.77	$17.96	$17.68	$17.85	$16.12	112,250
2016-04-27	$17.96	$18.10	$17.66	$17.76	$16.04	174,588
2016-04-26	$17.77	$18.18	$17.76	$18.07	$16.32	150,910
2016-04-25	$17.94	$17.94	$17.55	$17.67	$15.96	116,963
2016-04-22	$17.97	$18.18	$17.85	$17.98	$16.24	215,915
2016-04-21	$17.94	$18.28	$17.85	$17.98	$16.24	172,912
2016-04-20	$17.86	$18.08	$17.77	$18.01	$16.26	152,101
2016-04-19	$17.96	$17.96	$17.78	$17.87	$16.14	96,463
2016-04-18	$17.59	$17.91	$17.56	$17.89	$16.15	182,795
2016-04-15	$17.52	$17.75	$17.52	$17.69	$15.97	121,702
2016-04-14	$17.53	$17.77	$17.40	$17.63	$15.92	116,620
2016-04-13	$17.26	$17.59	$17.26	$17.53	$15.83	188,441
2016-04-12	$17.26	$17.39	$17.06	$17.16	$15.50	96,108
2016-04-11	$17.47	$17.62	$17.21	$17.27	$15.59	109,588
2016-04-08	$17.47	$17.51	$17.15	$17.40	$15.71	151,587
2016-04-07	$17.49	$17.63	$17.21	$17.37	$15.69	279,899
2016-04-06	$17.45	$17.70	$17.45	$17.62	$15.91	176,544
2016-04-05	$17.64	$17.75	$17.40	$17.45	$15.76	134,750
2016-04-04	$17.96	$18.09	$17.64	$17.75	$16.03	169,576
2016-04-01	$17.87	$18.06	$17.83	$17.99	$16.25	190,036
2016-03-31	$17.93	$18.12	$17.69	$18.03	$16.28	261,400
2016-03-30	$17.90	$18.32	$17.90	$17.98	$16.24	443,883
2016-03-29	$17.31	$17.82	$17.27	$17.81	$16.08	690,913
2016-03-28	$17.27	$17.42	$17.16	$17.39	$15.70	225,864
2016-03-24	$17.00	$17.30	$16.86	$17.26	$15.59	242,654
2016-03-23	$17.35	$17.40	$17.08	$17.08	$15.42	189,606
2016-03-22	$17.38	$17.57	$17.07	$17.36	$15.68	637,204
2016-03-21	$17.43	$17.62	$17.34	$17.49	$15.79	225,226
2016-03-18	$18.00	$18.00	$17.45	$17.54	$15.84	504,528
2016-03-17	$17.35	$18.13	$17.35	$17.89	$16.15	715,585
2016-03-16	$17.19	$17.52	$16.77	$17.41	$15.72	463,377
2016-03-15	$17.42	$17.69	$17.32	$17.41	$15.72	243,551
2016-03-14	$17.57	$17.60	$17.41	$17.44	$15.75	158,043
2016-03-11	$17.53	$17.72	$16.51	$17.57	$15.87	210,461
2016-03-10	$17.73	$17.86	$17.39	$17.42	$15.73	161,448
2016-03-09	$17.76	$17.85	$17.53	$17.73	$16.01	147,211
2016-03-08	$17.75	$17.98	$17.67	$17.70	$15.98	172,611
2016-03-07	$17.93	$18.03	$17.66	$17.80	$16.07	147,650
2016-03-04	$17.91	$18.10	$17.73	$17.98	$16.24	190,025
2016-03-03	$17.79	$17.91	$17.67	$17.90	$16.16	147,670
2016-03-02	$17.94	$17.95	$17.65	$17.83	$16.10	106,890
2016-03-01	$17.75	$17.99	$17.52	$17.98	$16.24	127,346
2016-02-29	$17.73	$17.81	$17.51	$17.59	$15.88	294,970
2016-02-26	$17.98	$18.10	$17.62	$17.71	$15.99	140,907
2016-02-25	$17.87	$17.88	$17.64	$17.87	$16.14	112,550
2016-02-24	$17.26	$17.86	$17.01	$17.84	$16.11	349,395
2016-02-23	$17.57	$17.81	$17.36	$17.38	$15.69	164,679
2016-02-22	$18.06	$18.06	$17.59	$17.62	$15.91	163,887
2016-02-19	$17.25	$18.09	$17.13	$17.87	$16.14	285,334
2016-02-18	$17.69	$17.71	$17.26	$17.28	$15.60	231,519
2016-02-17	$17.74	$17.96	$16.97	$17.72	$16.00	335,783
2016-02-16	$17.83	$18.00	$17.39	$17.67	$15.96	279,556
2016-02-12	$17.71	$17.75	$17.24	$17.56	$15.86	343,163
2016-02-11	$16.90	$17.53	$16.30	$17.46	$15.77	348,124
2016-02-10	$16.84	$17.40	$16.56	$17.07	$15.41	359,241
2016-02-09	$16.50	$16.92	$16.32	$16.59	$14.98	311,384
2016-02-08	$17.20	$17.98	$16.63	$16.75	$15.13	337,572
2016-02-05	$16.40	$17.76	$14.48	$17.44	$15.75	1,039,007
2016-02-04	$19.14	$19.41	$18.78	$19.07	$17.22	198,940
2016-02-03	$19.17	$19.37	$18.74	$19.18	$17.32	339,493
2016-02-02	$19.32	$19.50	$18.88	$18.94	$17.10	165,793
2016-02-01	$19.58	$19.85	$19.44	$19.57	$17.67	608,402
2016-01-29	$19.23	$19.79	$19.22	$19.79	$17.87	464,566
2016-01-28	$19.08	$19.32	$18.92	$19.17	$17.31	121,123
2016-01-27	$19.35	$19.45	$18.85	$18.89	$17.06	208,886
2016-01-26	$19.20	$19.55	$19.03	$19.44	$17.55	324,787
2016-01-25	$19.43	$19.59	$19.02	$19.09	$17.24	122,825
2016-01-22	$19.31	$19.63	$19.00	$19.58	$17.68	391,048
2016-01-21	$18.92	$19.13	$18.39	$18.94	$17.10	440,091
2016-01-20	$18.63	$19.00	$18.16	$18.76	$16.94	210,924
2016-01-19	$18.94	$19.16	$18.73	$18.81	$16.99	237,936
2016-01-15	$17.93	$18.76	$17.93	$18.74	$16.92	301,188
2016-01-14	$18.32	$18.76	$18.13	$18.47	$16.68	156,850
2016-01-13	$18.56	$18.80	$18.07	$18.19	$16.43	223,630
2016-01-12	$18.69	$18.69	$18.30	$18.53	$16.73	168,526
2016-01-11	$18.15	$18.58	$18.12	$18.50	$16.71	140,279
2016-01-08	$18.43	$18.73	$18.10	$18.13	$16.37	194,310
2016-01-07	$18.41	$18.76	$18.37	$18.40	$16.62	154,568
2016-01-06	$18.44	$18.85	$17.70	$18.78	$16.96	142,634
2016-01-05	$18.85	$18.89	$18.52	$18.71	$16.90	122,245
2016-01-04	$19.41	$20.02	$18.62	$18.68	$16.87	290,739
2015-12-31	$20.02	$20.16	$19.68	$19.68	$17.77	216,738
2015-12-30	$20.46	$20.54	$20.08	$20.12	$18.17	139,501
2015-12-29	$20.28	$20.44	$20.05	$20.43	$18.45	96,559
2015-12-28	$20.05	$20.50	$19.87	$20.18	$18.22	107,937
2015-12-24	$20.00	$20.25	$19.96	$20.08	$18.13	45,171
2015-12-23	$20.05	$20.23	$19.90	$20.05	$18.11	142,672
2015-12-22	$19.90	$19.97	$19.55	$19.97	$18.03	121,911
2015-12-21	$19.93	$20.06	$19.52	$19.84	$17.92	120,937
2015-12-18	$19.92	$20.21	$19.53	$19.83	$17.91	782,393
2015-12-17	$20.48	$20.50	$19.97	$20.03	$18.09	132,192
2015-12-16	$20.16	$20.41	$19.84	$20.36	$18.39	115,148
2015-12-15	$19.74	$20.00	$19.61	$19.94	$18.01	120,609
2015-12-14	$19.50	$19.83	$19.22	$19.60	$17.70	219,271
2015-12-11	$19.47	$19.90	$19.39	$19.47	$17.58	154,686
2015-12-10	$20.00	$20.17	$19.01	$19.93	$18.00	101,226
2015-12-09	$20.19	$20.31	$19.86	$19.98	$18.04	104,728
2015-12-08	$20.22	$20.54	$19.98	$20.28	$18.31	64,688
2015-12-07	$20.83	$20.85	$20.31	$20.40	$18.42	175,366
2015-12-04	$20.42	$20.82	$20.42	$20.80	$18.78	122,644
2015-12-03	$20.68	$20.90	$20.32	$20.43	$18.45	133,648
2015-12-02	$20.69	$20.87	$20.59	$20.63	$18.63	104,022
2015-12-01	$20.49	$20.73	$20.33	$20.72	$18.71	164,867
2015-11-30	$20.49	$20.76	$20.26	$20.41	$18.43	248,099
2015-11-27	$20.24	$20.54	$19.95	$20.46	$18.48	73,349
2015-11-25	$20.00	$20.34	$19.94	$20.27	$18.30	124,647
2015-11-24	$19.78	$20.12	$19.62	$20.02	$18.08	109,610
2015-11-23	$19.95	$20.25	$19.83	$19.91	$17.98	184,155
2015-11-20	$19.86	$20.19	$19.79	$19.99	$18.05	151,136
2015-11-19	$19.86	$19.93	$19.67	$19.85	$17.92	113,906
2015-11-18	$19.86	$19.90	$19.56	$19.89	$17.96	171,816
2015-11-17	$19.75	$19.84	$19.58	$19.68	$17.77	155,638
2015-11-16	$19.41	$19.79	$19.33	$19.74	$17.83	147,659
2015-11-13	$19.82	$19.94	$19.47	$19.48	$17.59	131,604
2015-11-12	$19.79	$20.33	$19.57	$19.97	$18.03	210,573
2015-11-11	$20.02	$20.18	$19.85	$19.95	$18.01	132,154
2015-11-10	$19.39	$20.03	$19.15	$19.96	$18.02	210,230
2015-11-09	$20.54	$20.54	$19.81	$19.83	$17.43	282,195
2015-11-06	$19.91	$20.80	$19.65	$20.54	$18.05	542,518
2015-11-05	$19.12	$19.59	$18.94	$19.59	$17.22	166,305
2015-11-04	$19.00	$19.19	$18.85	$19.05	$16.74	180,013
2015-11-03	$19.01	$19.12	$18.78	$19.02	$16.71	170,459
2015-11-02	$18.95	$19.11	$18.73	$19.02	$16.71	173,035
2015-10-30	$19.10	$19.26	$18.89	$18.97	$16.67	210,696
2015-10-29	$19.26	$19.42	$18.89	$19.12	$16.80	165,346
2015-10-28	$18.84	$19.37	$18.74	$19.35	$17.00	231,880
2015-10-27	$18.99	$19.53	$18.70	$18.78	$16.50	162,632
2015-10-26	$19.12	$19.18	$18.96	$19.08	$16.77	117,750
2015-10-23	$19.22	$19.29	$18.98	$19.17	$16.85	156,781
2015-10-22	$18.71	$19.10	$18.71	$19.03	$16.72	110,966
2015-10-21	$19.09	$19.25	$18.55	$18.65	$16.39	121,303
2015-10-20	$19.01	$19.01	$18.81	$18.99	$16.69	99,756
2015-10-19	$18.71	$19.09	$18.71	$19.05	$16.74	107,760
2015-10-16	$18.85	$18.98	$18.59	$18.81	$16.53	169,239
2015-10-15	$18.53	$18.80	$18.32	$18.79	$16.51	176,083
2015-10-14	$18.94	$19.22	$18.43	$18.45	$16.21	158,122
2015-10-13	$19.08	$19.24	$18.93	$18.93	$16.64	154,530
2015-10-12	$18.78	$19.16	$18.78	$19.16	$16.84	109,671
2015-10-09	$19.48	$19.56	$18.69	$18.76	$16.49	302,958
2015-10-08	$19.29	$19.42	$19.05	$19.42	$17.07	165,456
2015-10-07	$18.92	$19.34	$18.90	$19.34	$17.00	203,798
2015-10-06	$18.53	$18.98	$18.53	$18.81	$16.53	240,951
2015-10-05	$17.96	$18.58	$17.88	$18.53	$16.28	155,279
2015-10-02	$17.40	$17.89	$17.38	$17.84	$15.68	172,948
2015-10-01	$17.70	$17.85	$17.44	$17.54	$15.41	155,474
2015-09-30	$17.76	$17.85	$17.50	$17.71	$15.56	215,076
2015-09-29	$17.59	$17.69	$17.44	$17.57	$15.44	265,225
2015-09-28	$17.54	$17.79	$17.45	$17.55	$15.42	258,008
2015-09-25	$17.85	$17.85	$17.49	$17.62	$15.48	237,925
2015-09-24	$17.43	$17.71	$17.36	$17.69	$15.55	242,075
2015-09-23	$17.76	$17.78	$17.30	$17.55	$15.42	183,417
2015-09-22	$17.80	$17.87	$17.40	$17.69	$15.55	171,546
2015-09-21	$17.88	$18.24	$17.88	$17.99	$15.81	170,112
2015-09-18	$18.09	$18.47	$17.62	$17.69	$15.55	527,846
2015-09-17	$18.29	$18.60	$18.23	$18.34	$16.12	159,077
2015-09-16	$18.44	$18.61	$18.08	$18.33	$16.11	182,933
2015-09-15	$18.29	$18.50	$18.15	$18.43	$16.20	118,746
2015-09-14	$18.39	$18.63	$18.17	$18.22	$16.01	149,914
2015-09-11	$18.19	$18.39	$17.92	$18.38	$16.15	194,075
2015-09-10	$18.13	$18.47	$17.87	$18.33	$16.11	334,505
2015-09-09	$18.82	$19.02	$18.53	$18.53	$16.28	187,481
2015-09-08	$18.75	$18.87	$18.48	$18.63	$16.37	151,692
2015-09-04	$18.01	$18.59	$18.01	$18.50	$16.26	218,816
2015-09-03	$18.35	$18.49	$18.26	$18.27	$16.06	125,236
2015-09-02	$18.22	$18.39	$17.98	$18.34	$16.12	160,106
2015-09-01	$18.50	$18.73	$17.92	$18.00	$15.82	218,122
2015-08-31	$18.81	$18.95	$18.51	$18.84	$16.56	186,748
2015-08-28	$18.54	$18.95	$18.54	$18.90	$16.61	283,777
2015-08-27	$18.62	$18.67	$18.24	$18.67	$16.41	289,231
2015-08-26	$18.53	$18.61	$18.03	$18.55	$16.30	111,485

NIC Inc (EGOV) Exchange: NASDAQ