Franchise Group Inc - Class A (FRG) Stock

Data as of April 19, 2024

$29.88 ($0.00) 0.00%

Franchise Group Inc - Class A - Daily Information

Click for more stock information on Franchise Group Inc - Class A.

Daily Information	Data
Date	April 19, 2024
Open	$29.88
Previous Close	$29.88
High	$29.88
Low	$29.88
Adjusted Open	$29.88
Previous Adjusted Close	$29.88
Adjusted High	$29.88
Adjusted Low	$29.88

About Franchise Group Inc - Class A (FRG)

Franchise Group Inc - Class A (FRG) is a publicly traded real estate and financial services holding company focused on the franchised businesses and real estate investments. Founded in 1988, the company has grown steadily and now owns several leading franchise brands including Liberty Tax, Anytime Fitness and Miracle Ear. The company is led by a talented management team with decades of professional experience in the industries they oversee. Franchise Group Inc - Class A has remained profitable and has a strong balance sheet with a focus on producing long-term value for shareholders. It currently operates more than 5,000 locations across North America and the Caribbean that are dedicated to providing exceptionally high levels of service to customers.

Invest in Franchise Group Inc - Class A (FRG)

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Franchise Group Inc - Class A (FRG)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-08-30	$29.88	$29.88	$29.88	$29.88	$29.88	0
2023-08-29	$29.88	$29.88	$29.88	$29.88	$29.88	0
2023-08-28	$29.88	$29.88	$29.88	$29.88	$29.88	0
2023-08-04	$29.75	$29.75	$29.67	$29.68	$29.68	801,649
2023-08-03	$29.74	$29.75	$29.72	$29.74	$29.74	726,946
2023-08-02	$29.75	$29.77	$29.72	$29.77	$29.77	951,651
2023-08-01	$29.72	$29.76	$29.72	$29.73	$29.73	753,817
2023-07-31	$29.71	$29.79	$29.71	$29.76	$29.76	990,391
2023-07-28	$29.71	$29.73	$29.69	$29.69	$29.69	315,548
2023-07-27	$29.71	$29.73	$29.70	$29.70	$29.70	501,280
2023-07-26	$29.68	$29.72	$29.68	$29.71	$29.71	566,075
2023-07-25	$29.71	$29.74	$29.67	$29.68	$29.68	323,856
2023-07-24	$29.73	$29.75	$29.68	$29.70	$29.70	436,920
2023-07-21	$29.74	$29.74	$29.68	$29.73	$29.73	618,741
2023-07-20	$29.70	$29.73	$29.68	$29.73	$29.73	445,692
2023-07-19	$29.60	$29.71	$29.58	$29.69	$29.69	773,882
2023-07-18	$29.55	$29.70	$29.54	$29.59	$29.59	1,528,076
2023-07-17	$29.56	$29.59	$29.54	$29.55	$29.55	384,424
2023-07-14	$29.48	$29.61	$29.43	$29.57	$29.57	1,486,878
2023-07-13	$28.99	$28.99	$28.89	$28.95	$28.95	466,424
2023-07-12	$29.13	$29.14	$28.85	$28.90	$28.90	584,973
2023-07-11	$28.89	$29.14	$28.86	$29.12	$29.12	1,347,712
2023-07-10	$28.90	$28.95	$28.76	$28.90	$28.90	528,016
2023-07-07	$29.00	$29.01	$28.77	$28.83	$28.83	445,324
2023-07-06	$28.62	$29.13	$28.62	$28.96	$28.96	1,040,110
2023-07-05	$28.60	$28.70	$28.60	$28.69	$28.69	490,567
2023-07-03	$28.61	$28.65	$28.58	$28.60	$28.60	497,285
2023-06-30	$28.73	$28.79	$28.63	$28.64	$28.64	614,130
2023-06-29	$28.73	$28.83	$28.69	$28.72	$28.72	772,884
2023-06-28	$28.86	$28.87	$28.70	$28.70	$28.70	512,671
2023-06-27	$28.89	$28.89	$28.77	$28.80	$28.80	676,337
2023-06-26	$28.83	$28.99	$28.80	$28.87	$28.87	822,619
2023-06-23	$28.81	$28.87	$28.74	$28.80	$28.80	858,489
2023-06-22	$28.83	$28.87	$28.81	$28.81	$28.81	438,249
2023-06-21	$28.81	$28.85	$28.75	$28.84	$28.84	1,242,548
2023-06-20	$28.93	$28.93	$28.81	$28.84	$28.84	812,631
2023-06-16	$28.99	$29.00	$28.86	$28.90	$28.90	900,737
2023-06-15	$28.94	$28.99	$28.91	$28.95	$28.95	472,320
2023-06-14	$28.99	$29.00	$28.92	$28.94	$28.94	577,038
2023-06-13	$28.95	$29.01	$28.94	$28.98	$28.98	460,240
2023-06-12	$29.01	$29.02	$28.92	$28.96	$28.96	645,697
2023-06-09	$29.18	$29.24	$28.98	$28.99	$28.99	1,062,315
2023-06-08	$29.26	$29.27	$29.10	$29.17	$29.17	1,377,143
2023-06-07	$29.50	$29.50	$29.18	$29.20	$29.20	655,112
2023-06-06	$29.28	$29.50	$29.26	$29.46	$29.46	706,508
2023-06-05	$29.21	$29.34	$29.11	$29.30	$29.30	473,333
2023-06-02	$29.20	$29.39	$29.09	$29.34	$29.34	545,677
2023-06-01	$29.12	$29.15	$29.05	$29.07	$29.07	737,300
2023-05-31	$29.12	$29.20	$29.10	$29.10	$29.10	451,081
2023-05-30	$29.23	$29.25	$29.09	$29.11	$29.11	401,202
2023-05-26	$29.22	$29.28	$29.15	$29.18	$29.18	385,634
2023-05-25	$29.30	$29.33	$29.17	$29.17	$29.17	459,424
2023-05-24	$29.34	$29.36	$29.15	$29.31	$29.31	540,495
2023-05-23	$29.22	$29.36	$29.17	$29.28	$29.28	363,561
2023-05-22	$29.23	$29.32	$29.13	$29.25	$29.25	407,881
2023-05-19	$29.32	$29.33	$29.17	$29.19	$29.19	615,551
2023-05-18	$29.30	$29.38	$29.19	$29.34	$29.34	660,393
2023-05-17	$29.34	$29.40	$29.22	$29.36	$29.36	645,433
2023-05-16	$29.10	$29.31	$29.00	$29.31	$29.31	1,235,627
2023-05-15	$28.90	$29.27	$28.90	$29.27	$29.27	1,377,536
2023-05-12	$29.10	$29.16	$28.66	$28.96	$28.96	5,790,819
2023-05-11	$29.30	$29.35	$29.08	$29.10	$29.10	5,361,205
2023-05-10	$29.57	$29.60	$29.21	$29.33	$29.33	16,926,093
2023-05-09	$29.17	$29.32	$28.82	$28.90	$28.90	218,192
2023-05-08	$29.50	$29.85	$29.11	$29.46	$29.46	228,340
2023-05-05	$29.00	$29.49	$28.75	$29.41	$29.41	286,826
2023-05-04	$28.37	$28.92	$28.35	$28.49	$28.49	285,391
2023-05-03	$29.21	$29.59	$28.46	$28.55	$28.55	269,945
2023-05-02	$29.39	$29.39	$28.47	$29.10	$29.10	328,068
2023-05-01	$29.25	$29.76	$28.96	$29.45	$29.45	241,420
2023-04-28	$28.78	$29.57	$28.65	$29.25	$29.25	264,157
2023-04-27	$28.73	$29.27	$28.33	$28.92	$28.92	232,744
2023-04-26	$28.06	$28.71	$28.06	$28.42	$28.42	334,321
2023-04-25	$28.18	$28.20	$27.66	$28.00	$28.00	433,675
2023-04-24	$27.85	$28.47	$27.51	$28.34	$28.34	310,252
2023-04-21	$27.93	$28.24	$27.65	$27.77	$27.77	309,781
2023-04-20	$27.68	$28.30	$27.40	$28.09	$28.09	238,305
2023-04-19	$27.60	$28.08	$27.40	$28.00	$28.00	277,842
2023-04-18	$28.30	$28.30	$27.56	$27.80	$27.80	320,892
2023-04-17	$27.37	$28.15	$27.12	$28.09	$28.09	546,359
2023-04-14	$27.64	$28.15	$26.58	$27.11	$27.11	283,799
2023-04-13	$27.44	$27.76	$27.00	$27.37	$27.37	256,317
2023-04-12	$28.11	$28.11	$27.23	$27.33	$27.33	254,637
2023-04-11	$27.51	$27.88	$27.14	$27.70	$27.70	452,136
2023-04-10	$26.48	$27.82	$26.10	$27.21	$27.21	511,101
2023-04-06	$26.65	$26.86	$26.18	$26.47	$26.47	417,312
2023-04-05	$26.50	$26.71	$25.81	$26.59	$26.59	357,177
2023-04-04	$27.51	$27.54	$26.59	$26.79	$26.79	268,431
2023-04-03	$27.30	$27.66	$26.64	$27.24	$27.24	374,860
2023-03-31	$27.15	$27.78	$26.84	$27.25	$27.25	331,122
2023-03-30	$26.94	$27.29	$26.40	$26.61	$26.61	304,349
2023-03-29	$26.91	$27.29	$26.57	$27.23	$27.23	257,964
2023-03-28	$26.11	$26.73	$26.10	$26.65	$26.65	293,214
2023-03-27	$25.62	$26.74	$25.61	$26.25	$26.25	482,052
2023-03-24	$25.76	$26.09	$25.30	$25.47	$25.47	502,030
2023-03-23	$26.56	$27.07	$25.85	$26.17	$26.17	509,616
2023-03-22	$26.71	$27.15	$26.13	$26.36	$26.36	497,358
2023-03-21	$26.16	$27.65	$26.08	$26.12	$26.12	653,215
2023-03-20	$25.57	$25.96	$24.45	$25.81	$25.81	1,610,060
2023-03-17	$24.62	$24.63	$22.45	$22.75	$22.75	1,075,299
2023-03-16	$24.15	$25.23	$23.61	$24.88	$24.88	438,574
2023-03-15	$24.72	$25.24	$24.00	$24.60	$24.60	732,158
2023-03-14	$26.72	$26.94	$25.19	$25.29	$25.29	489,224
2023-03-13	$26.51	$26.61	$25.82	$25.90	$25.90	689,148
2023-03-10	$28.34	$28.36	$26.90	$27.24	$27.24	507,785
2023-03-09	$28.75	$28.99	$28.30	$28.42	$28.42	364,963
2023-03-08	$29.08	$29.27	$28.50	$28.92	$28.92	259,380
2023-03-07	$28.50	$29.13	$28.45	$28.70	$28.70	399,975
2023-03-06	$29.57	$30.67	$28.31	$28.52	$28.52	507,830
2023-03-03	$29.19	$29.47	$28.41	$29.20	$29.20	280,974
2023-03-02	$29.46	$30.91	$28.41	$28.79	$28.79	581,382
2023-03-01	$29.11	$30.44	$26.87	$29.94	$29.94	888,658
2023-02-28	$27.67	$28.55	$27.46	$27.81	$27.81	614,536
2023-02-27	$27.20	$27.81	$26.70	$27.51	$27.51	449,515
2023-02-24	$27.56	$27.63	$25.98	$26.84	$26.84	611,328
2023-02-23	$28.62	$28.62	$27.37	$28.04	$28.04	369,250
2023-02-22	$27.70	$28.71	$27.57	$28.27	$28.27	343,840
2023-02-21	$29.55	$29.65	$27.57	$27.70	$27.70	602,298
2023-02-17	$30.71	$30.71	$29.55	$30.06	$30.06	412,723
2023-02-16	$30.98	$31.54	$30.49	$30.50	$30.50	315,672
2023-02-15	$31.18	$31.62	$30.75	$31.46	$31.46	272,326
2023-02-14	$31.36	$31.48	$30.58	$31.20	$31.20	289,523
2023-02-13	$30.96	$31.99	$30.48	$31.63	$31.63	241,607
2023-02-10	$30.85	$31.21	$30.32	$31.07	$31.07	191,396
2023-02-09	$33.08	$33.34	$30.94	$31.11	$31.11	333,218
2023-02-08	$32.41	$32.74	$31.76	$32.54	$32.54	493,840
2023-02-07	$32.02	$32.53	$31.21	$32.38	$32.38	303,146
2023-02-06	$32.09	$32.68	$31.98	$32.30	$32.30	306,239
2023-02-03	$32.31	$33.01	$31.72	$32.48	$32.48	241,779
2023-02-02	$32.26	$33.82	$32.26	$32.66	$32.66	554,968
2023-02-01	$31.00	$32.13	$30.19	$31.81	$31.81	311,583
2023-01-31	$30.26	$31.14	$30.26	$30.89	$30.89	458,364
2023-01-30	$30.79	$30.92	$30.04	$30.24	$30.24	389,589
2023-01-27	$30.59	$31.16	$30.43	$30.94	$30.94	272,072
2023-01-26	$30.72	$31.24	$29.45	$30.55	$30.55	362,073
2023-01-25	$29.60	$30.72	$29.12	$30.39	$30.39	444,291
2023-01-24	$30.59	$30.65	$29.80	$29.83	$29.83	307,808
2023-01-23	$30.00	$30.83	$29.67	$30.52	$30.52	431,988
2023-01-20	$28.83	$29.80	$28.35	$29.68	$29.68	367,284
2023-01-19	$29.06	$29.26	$28.15	$28.73	$28.73	538,781
2023-01-18	$29.33	$30.17	$28.86	$29.26	$29.26	616,336
2023-01-17	$28.66	$29.04	$28.33	$28.93	$28.93	350,256
2023-01-13	$27.70	$28.89	$27.67	$28.70	$28.70	557,585
2023-01-12	$30.96	$31.00	$27.44	$27.91	$27.91	1,067,484
2023-01-11	$30.35	$31.02	$29.74	$30.65	$30.65	867,834
2023-01-10	$29.97	$31.58	$29.47	$30.13	$30.13	1,389,729
2023-01-09	$29.61	$30.16	$29.26	$29.92	$29.92	473,058
2023-01-06	$29.03	$29.65	$28.69	$29.62	$29.62	770,444
2023-01-05	$27.98	$28.98	$27.14	$28.92	$28.92	786,013
2023-01-04	$25.73	$27.98	$25.56	$27.68	$27.68	635,999
2023-01-03	$24.11	$25.66	$24.06	$25.53	$25.53	628,890
2022-12-30	$22.92	$23.91	$22.76	$23.82	$23.82	615,565
2022-12-29	$23.55	$23.92	$23.30	$23.88	$23.27	454,795
2022-12-28	$24.26	$24.40	$23.03	$23.14	$22.55	703,807
2022-12-27	$24.64	$24.69	$23.92	$24.26	$23.64	526,805
2022-12-23	$23.76	$24.50	$23.55	$24.50	$23.87	302,682
2022-12-22	$23.63	$23.80	$22.67	$23.78	$23.17	666,817
2022-12-21	$23.89	$24.40	$23.58	$23.80	$23.19	415,858
2022-12-20	$23.75	$23.83	$23.01	$23.62	$23.62	745,304
2022-12-19	$25.24	$25.28	$23.50	$23.51	$23.51	808,690
2022-12-16	$25.00	$25.37	$24.11	$24.79	$24.79	1,113,805
2022-12-15	$24.69	$25.42	$24.30	$25.28	$25.28	918,386
2022-12-14	$26.69	$26.80	$24.44	$24.71	$24.71	1,084,443
2022-12-13	$27.16	$27.86	$26.64	$26.65	$26.65	1,350,087
2022-12-12	$26.26	$26.70	$25.97	$26.53	$26.53	398,524
2022-12-09	$25.51	$26.35	$25.16	$26.22	$26.22	512,953
2022-12-08	$26.01	$26.38	$25.72	$25.96	$25.96	463,820
2022-12-07	$25.85	$26.35	$25.48	$25.77	$25.77	348,443
2022-12-06	$26.13	$26.18	$25.33	$25.87	$25.87	651,081
2022-12-05	$26.27	$26.53	$26.06	$26.29	$26.29	477,005
2022-12-02	$25.58	$26.54	$25.48	$26.52	$26.52	334,020
2022-12-01	$26.13	$26.50	$25.90	$26.00	$26.00	301,867
2022-11-30	$25.20	$26.23	$25.01	$26.05	$26.05	416,670
2022-11-29	$25.16	$25.63	$24.96	$25.48	$25.48	360,913
2022-11-28	$25.75	$25.82	$24.92	$25.22	$25.22	511,645
2022-11-25	$25.97	$26.08	$25.65	$25.76	$25.76	134,436
2022-11-23	$25.54	$26.22	$25.37	$25.72	$25.72	320,855
2022-11-22	$25.10	$25.87	$25.03	$25.70	$25.70	347,445
2022-11-21	$25.19	$25.57	$24.48	$24.84	$24.84	669,460
2022-11-18	$25.89	$26.00	$25.34	$25.65	$25.65	331,402
2022-11-17	$24.36	$25.24	$24.21	$25.24	$25.24	662,946
2022-11-16	$25.64	$25.64	$24.65	$24.88	$24.88	747,800
2022-11-15	$25.76	$26.30	$25.50	$26.04	$26.04	782,586
2022-11-14	$26.95	$26.95	$25.37	$25.43	$25.43	626,844
2022-11-11	$27.02	$27.71	$26.40	$27.31	$27.31	679,246
2022-11-10	$26.07	$27.22	$25.63	$26.66	$26.66	763,321
2022-11-09	$24.80	$25.43	$24.63	$24.79	$24.79	877,048
2022-11-08	$24.50	$25.10	$24.20	$25.01	$25.01	841,523
2022-11-07	$24.66	$25.18	$23.62	$24.22	$24.22	1,112,940
2022-11-04	$25.69	$26.01	$24.01	$24.31	$24.31	2,740,112
2022-11-03	$28.63	$29.12	$28.00	$28.82	$28.82	504,552
2022-11-02	$30.53	$31.14	$29.09	$29.17	$29.17	345,616
2022-11-01	$30.53	$30.78	$29.93	$30.65	$30.65	383,120
2022-10-31	$29.85	$30.59	$29.59	$30.35	$30.35	493,536
2022-10-28	$29.58	$29.92	$28.79	$29.84	$29.84	473,346
2022-10-27	$29.23	$30.00	$28.91	$29.45	$29.45	273,452
2022-10-26	$28.50	$29.74	$28.27	$28.98	$28.98	338,651
2022-10-25	$26.83	$28.99	$26.83	$28.61	$28.61	430,947
2022-10-24	$27.23	$27.23	$26.47	$26.79	$26.79	283,654
2022-10-21	$27.04	$27.19	$26.15	$26.97	$26.97	405,449
2022-10-20	$27.11	$27.68	$26.69	$26.85	$26.85	520,312
2022-10-19	$27.03	$27.27	$26.39	$26.85	$26.85	437,438
2022-10-18	$27.94	$28.17	$27.05	$27.46	$27.46	434,677
2022-10-17	$26.50	$27.08	$26.20	$26.96	$26.96	475,845
2022-10-14	$26.75	$26.87	$25.58	$25.82	$25.82	344,051
2022-10-13	$25.56	$26.80	$25.04	$26.58	$26.58	566,714
2022-10-12	$26.01	$26.50	$25.54	$26.17	$26.17	340,219
2022-10-11	$25.47	$26.53	$25.47	$26.04	$26.04	535,900
2022-10-10	$25.95	$26.40	$25.70	$25.75	$25.75	410,207
2022-10-07	$26.45	$26.68	$25.48	$25.92	$25.92	534,202
2022-10-06	$26.87	$27.72	$26.31	$26.56	$26.56	564,492
2022-10-05	$26.71	$27.15	$26.07	$27.07	$27.07	534,120
2022-10-04	$26.58	$27.38	$26.58	$27.38	$27.38	534,921
2022-10-03	$25.16	$26.04	$24.37	$26.00	$26.00	595,225
2022-09-30	$23.86	$24.56	$22.93	$24.30	$24.30	798,841
2022-09-29	$25.40	$25.75	$23.75	$24.02	$24.02	763,434
2022-09-28	$26.22	$26.58	$25.58	$26.40	$25.73	685,292
2022-09-27	$26.45	$26.84	$25.67	$26.22	$26.22	687,362
2022-09-26	$27.44	$28.27	$26.22	$26.24	$26.24	520,101
2022-09-23	$27.60	$27.86	$26.88	$27.79	$27.79	557,751
2022-09-22	$29.72	$29.72	$28.01	$28.03	$28.03	584,981
2022-09-21	$30.58	$30.78	$29.73	$29.81	$29.81	455,460
2022-09-20	$31.25	$31.43	$30.31	$30.37	$30.37	421,807
2022-09-19	$31.40	$32.00	$31.23	$31.55	$31.55	433,521
2022-09-16	$32.80	$32.80	$31.61	$31.68	$31.68	611,776
2022-09-15	$33.12	$33.85	$32.83	$33.08	$33.08	539,124
2022-09-14	$33.92	$34.95	$32.87	$33.34	$33.34	467,595
2022-09-13	$35.70	$36.07	$33.86	$33.91	$33.91	401,505
2022-09-12	$37.19	$37.38	$36.11	$36.49	$36.49	293,820
2022-09-09	$35.56	$37.37	$35.55	$36.69	$36.69	427,205
2022-09-08	$33.95	$35.28	$33.41	$35.19	$35.19	346,821
2022-09-07	$33.41	$34.62	$33.41	$34.30	$34.30	447,781
2022-09-06	$33.62	$33.89	$32.78	$33.58	$33.58	468,667
2022-09-02	$34.45	$34.45	$33.30	$33.62	$33.62	541,770
2022-09-01	$33.69	$34.30	$33.14	$33.97	$33.97	567,064
2022-08-31	$36.17	$36.55	$33.85	$33.89	$33.89	596,632
2022-08-30	$37.17	$37.89	$35.71	$36.17	$36.17	727,653
2022-08-29	$36.39	$37.45	$35.99	$36.59	$36.59	388,331
2022-08-26	$37.70	$37.88	$36.01	$36.51	$36.51	297,072
2022-08-25	$36.39	$37.48	$36.18	$37.40	$37.40	398,433
2022-08-24	$35.86	$36.98	$35.70	$36.43	$36.43	366,015
2022-08-23	$35.57	$37.33	$35.57	$35.93	$35.93	371,487
2022-08-22	$35.69	$36.53	$35.50	$35.51	$35.51	446,296
2022-08-19	$36.79	$37.13	$35.83	$36.40	$36.40	402,061
2022-08-18	$36.54	$37.93	$36.54	$37.11	$37.11	373,375
2022-08-17	$36.70	$37.68	$36.02	$36.88	$36.88	472,983
2022-08-16	$36.10	$38.24	$36.03	$37.34	$37.34	746,922
2022-08-15	$34.74	$35.95	$34.50	$35.74	$35.74	497,210
2022-08-12	$34.30	$34.45	$33.53	$34.34	$34.34	297,183
2022-08-11	$33.50	$34.90	$33.50	$33.91	$33.91	236,355
2022-08-10	$32.20	$33.40	$32.20	$33.23	$33.23	252,144
2022-08-09	$32.66	$34.02	$31.02	$31.53	$31.53	896,244
2022-08-08	$31.53	$33.62	$31.35	$32.53	$32.53	507,613
2022-08-05	$32.02	$32.43	$30.50	$31.34	$31.34	988,844
2022-08-04	$35.06	$35.34	$33.94	$34.12	$34.12	344,153
2022-08-03	$34.44	$35.40	$34.39	$35.01	$35.01	231,815
2022-08-02	$34.04	$34.52	$33.30	$34.01	$34.01	251,543
2022-08-01	$32.93	$34.80	$32.66	$34.35	$34.35	252,998
2022-07-29	$32.63	$33.02	$31.61	$32.93	$32.93	294,167
2022-07-28	$32.04	$32.07	$31.16	$31.94	$31.94	368,057
2022-07-27	$30.83	$32.09	$30.24	$31.93	$31.93	364,487
2022-07-26	$32.60	$32.76	$30.14	$30.38	$30.38	542,091
2022-07-25	$33.13	$33.57	$32.51	$33.15	$33.15	219,217
2022-07-22	$33.90	$34.12	$32.56	$32.89	$32.89	246,530
2022-07-21	$34.29	$34.50	$33.56	$33.66	$33.66	286,052
2022-07-20	$33.89	$34.70	$33.29	$34.47	$34.47	270,231
2022-07-19	$32.80	$34.00	$32.41	$33.86	$33.86	278,170
2022-07-18	$32.06	$32.91	$32.05	$32.60	$32.60	337,045
2022-07-15	$30.99	$31.75	$30.28	$31.75	$31.75	490,263
2022-07-14	$31.58	$31.58	$30.01	$30.12	$30.12	310,842
2022-07-13	$31.63	$32.37	$31.50	$31.93	$31.93	257,368
2022-07-12	$31.90	$32.53	$31.75	$32.08	$32.08	325,336
2022-07-11	$32.25	$32.88	$31.60	$31.91	$31.91	364,419
2022-07-08	$31.97	$32.99	$31.26	$32.60	$32.60	588,134
2022-07-07	$30.00	$32.21	$29.85	$31.96	$31.96	631,870
2022-07-06	$31.36	$31.60	$29.66	$29.71	$29.71	762,254
2022-07-05	$32.15	$32.65	$31.15	$31.36	$31.36	771,398
2022-07-01	$34.98	$35.07	$31.67	$32.45	$32.45	978,655
2022-06-30	$35.27	$35.63	$34.63	$35.07	$35.07	412,363
2022-06-29	$37.19	$37.51	$36.32	$36.86	$36.21	276,888
2022-06-28	$37.65	$38.44	$37.04	$37.16	$36.51	218,187
2022-06-27	$39.11	$39.42	$37.36	$37.49	$36.83	259,327
2022-06-24	$37.26	$39.23	$37.26	$38.80	$38.12	1,055,171
2022-06-23	$36.00	$37.30	$35.63	$36.99	$36.34	322,160
2022-06-22	$35.40	$36.31	$35.00	$36.08	$35.45	441,401
2022-06-21	$35.99	$36.68	$35.27	$35.79	$35.16	520,946
2022-06-17	$35.69	$36.13	$33.88	$35.12	$34.51	652,021
2022-06-16	$37.71	$37.71	$35.35	$35.46	$34.84	485,760
2022-06-15	$38.27	$39.48	$37.54	$38.63	$37.95	524,019
2022-06-14	$38.71	$39.15	$37.31	$38.21	$37.54	436,884
2022-06-13	$40.86	$42.00	$38.34	$38.71	$38.03	637,748
2022-06-10	$42.44	$42.76	$40.87	$42.01	$41.27	643,583
2022-06-09	$40.43	$44.25	$39.90	$43.58	$42.82	1,033,313
2022-06-08	$38.77	$40.45	$37.60	$40.43	$39.72	651,708
2022-06-07	$37.16	$42.50	$36.10	$38.77	$38.09	2,129,686
2022-06-06	$36.66	$37.56	$36.09	$37.00	$36.35	554,552
2022-06-03	$38.61	$38.61	$36.67	$36.69	$36.05	599,875
2022-06-02	$39.14	$39.14	$36.89	$38.78	$38.10	532,321
2022-06-01	$39.82	$40.44	$38.88	$39.05	$38.37	268,969
2022-05-31	$39.67	$40.00	$39.14	$39.67	$38.98	393,882
2022-05-27	$39.75	$40.10	$39.23	$39.93	$39.23	285,801
2022-05-26	$39.23	$40.04	$39.23	$39.73	$39.03	299,758
2022-05-25	$36.70	$39.26	$36.45	$38.67	$37.99	615,198
2022-05-24	$36.16	$36.95	$35.14	$36.79	$36.15	619,299
2022-05-23	$39.44	$39.44	$36.20	$36.65	$36.01	568,643
2022-05-20	$39.01	$39.55	$37.26	$38.93	$38.25	609,560
2022-05-19	$38.93	$39.43	$37.90	$38.53	$37.86	725,815
2022-05-18	$41.52	$41.52	$39.00	$39.47	$38.78	429,693
2022-05-17	$39.92	$40.52	$39.20	$40.50	$39.79	291,223
2022-05-16	$38.00	$39.64	$37.22	$39.11	$38.43	624,610
2022-05-13	$38.01	$38.79	$37.82	$38.08	$37.41	209,449
2022-05-12	$36.09	$38.38	$36.09	$37.81	$37.15	415,062
2022-05-11	$37.12	$37.74	$35.47	$35.70	$35.07	205,799
2022-05-10	$37.96	$38.67	$36.50	$37.07	$36.42	343,350
2022-05-09	$37.51	$37.81	$36.21	$37.15	$36.50	425,372
2022-05-06	$37.77	$39.16	$35.31	$38.06	$37.39	529,308
2022-05-05	$38.86	$39.20	$37.17	$38.14	$37.47	311,221
2022-05-04	$38.30	$39.27	$36.78	$39.21	$38.52	266,867
2022-05-03	$38.43	$39.10	$37.69	$38.40	$37.73	170,849
2022-05-02	$37.73	$38.38	$36.87	$38.34	$37.67	221,293
2022-04-29	$38.57	$38.93	$36.89	$37.29	$36.64	218,456
2022-04-28	$38.66	$39.07	$37.53	$38.73	$38.05	199,937
2022-04-27	$38.02	$38.67	$37.55	$37.92	$37.26	166,543
2022-04-26	$39.20	$39.52	$37.80	$37.88	$37.22	184,249
2022-04-25	$38.42	$39.71	$37.66	$39.70	$39.00	291,648
2022-04-22	$40.04	$40.12	$38.76	$38.82	$38.14	199,007
2022-04-21	$40.96	$41.47	$40.03	$40.34	$39.63	196,329
2022-04-20	$40.47	$40.85	$40.25	$40.42	$39.71	115,106
2022-04-19	$38.89	$40.64	$38.89	$40.43	$39.72	224,928
2022-04-18	$38.40	$38.86	$37.82	$38.72	$38.04	211,072
2022-04-14	$39.06	$39.54	$38.35	$38.41	$37.74	170,612
2022-04-13	$38.88	$39.61	$38.27	$39.01	$38.33	235,526
2022-04-12	$40.75	$40.96	$38.93	$39.03	$38.35	349,485
2022-04-11	$41.17	$42.75	$40.21	$40.27	$39.56	306,458
2022-04-08	$40.36	$41.72	$40.05	$41.20	$40.48	332,969
2022-04-07	$40.24	$40.80	$39.51	$40.48	$39.77	313,832
2022-04-06	$40.79	$40.97	$39.77	$40.30	$39.59	349,179
2022-04-05	$42.11	$42.31	$40.94	$40.99	$40.27	166,286
2022-04-04	$42.00	$42.24	$41.06	$41.86	$41.13	241,303
2022-04-01	$41.73	$42.22	$40.68	$41.59	$40.86	200,875
2022-03-31	$42.29	$42.55	$41.38	$41.43	$40.70	302,099
2022-03-30	$44.24	$44.65	$42.81	$42.97	$41.59	192,229
2022-03-29	$43.99	$44.66	$43.79	$44.39	$42.96	359,505
2022-03-28	$43.05	$43.60	$42.30	$43.58	$42.18	374,866
2022-03-25	$43.37	$43.38	$42.42	$42.65	$41.28	151,150
2022-03-24	$42.51	$43.29	$41.91	$43.01	$41.63	235,324
2022-03-23	$43.40	$43.40	$41.89	$42.07	$40.72	210,028
2022-03-22	$43.00	$43.78	$42.95	$43.47	$42.07	212,982
2022-03-21	$44.07	$44.33	$42.43	$42.83	$41.45	211,337
2022-03-18	$43.88	$44.29	$43.47	$43.84	$42.43	586,927
2022-03-17	$43.94	$44.77	$43.84	$44.37	$42.95	189,756
2022-03-16	$43.64	$44.53	$43.06	$44.26	$42.84	325,237
2022-03-15	$42.92	$43.31	$41.76	$43.19	$41.80	271,854
2022-03-14	$42.97	$43.14	$42.24	$42.58	$41.21	210,969
2022-03-11	$43.66	$43.74	$42.41	$42.50	$41.14	170,537
2022-03-10	$42.95	$43.28	$42.45	$43.17	$41.78	217,682
2022-03-09	$42.51	$43.40	$42.34	$42.96	$41.58	310,047
2022-03-08	$40.78	$42.53	$40.70	$41.46	$40.13	310,382
2022-03-07	$41.88	$42.22	$40.76	$40.76	$39.45	313,086
2022-03-04	$41.35	$42.01	$40.98	$41.85	$40.51	185,474
2022-03-03	$42.67	$42.90	$41.58	$41.97	$40.62	229,995
2022-03-02	$41.02	$43.16	$40.85	$42.67	$41.30	274,706
2022-03-01	$41.92	$42.69	$40.45	$40.62	$39.32	522,393
2022-02-28	$44.60	$45.00	$41.90	$42.15	$40.80	506,144
2022-02-25	$43.51	$45.52	$42.67	$45.29	$43.84	486,997
2022-02-24	$40.32	$43.98	$40.00	$43.62	$42.22	775,131
2022-02-23	$43.00	$43.16	$40.19	$40.58	$39.28	626,808
2022-02-22	$42.69	$43.39	$41.36	$42.41	$41.05	404,981
2022-02-18	$43.14	$43.79	$42.60	$42.75	$41.38	273,253
2022-02-17	$44.55	$44.78	$43.07	$43.40	$42.01	325,258
2022-02-16	$46.90	$46.90	$44.67	$44.83	$43.39	341,234
2022-02-15	$46.63	$47.31	$46.44	$46.90	$45.39	314,294
2022-02-14	$46.53	$46.96	$45.70	$46.42	$44.93	322,806
2022-02-11	$48.92	$49.30	$46.36	$46.53	$45.04	293,483
2022-02-10	$49.29	$50.24	$48.09	$48.58	$47.02	316,640
2022-02-09	$50.35	$50.70	$49.89	$50.00	$48.39	248,750
2022-02-08	$49.68	$50.27	$48.84	$49.80	$48.20	266,733
2022-02-07	$49.79	$49.79	$48.38	$49.47	$47.88	150,672
2022-02-04	$50.05	$50.19	$48.66	$49.25	$47.67	244,044
2022-02-03	$50.29	$51.71	$49.78	$49.98	$48.38	244,225
2022-02-02	$51.46	$51.46	$50.11	$50.64	$49.01	201,000
2022-02-01	$50.42	$50.70	$49.19	$50.55	$48.93	288,583
2022-01-31	$48.04	$50.10	$48.03	$50.07	$48.46	234,761
2022-01-28	$48.03	$48.36	$46.27	$48.13	$46.58	351,604
2022-01-27	$47.33	$48.60	$47.26	$47.95	$46.41	234,898
2022-01-26	$47.50	$48.67	$46.56	$47.03	$45.52	224,629
2022-01-25	$47.62	$47.91	$46.70	$46.91	$45.40	221,509
2022-01-24	$45.22	$48.85	$44.53	$48.34	$46.79	284,107
2022-01-21	$46.94	$48.13	$46.04	$46.14	$44.66	320,976
2022-01-20	$48.53	$49.23	$47.11	$47.26	$45.74	132,601
2022-01-19	$48.94	$49.34	$47.86	$48.26	$46.71	162,386
2022-01-18	$50.33	$50.66	$48.90	$49.04	$47.47	202,171
2022-01-14	$50.70	$51.52	$49.90	$50.91	$49.28	132,470
2022-01-13	$51.17	$52.44	$51.02	$51.39	$49.74	134,954
2022-01-12	$53.49	$53.56	$51.24	$51.26	$49.61	153,049
2022-01-11	$53.43	$53.62	$51.65	$53.06	$51.36	172,178
2022-01-10	$52.99	$53.14	$52.02	$52.99	$51.29	155,892
2022-01-07	$52.78	$53.80	$52.47	$52.99	$51.29	171,619
2022-01-06	$51.44	$53.23	$51.37	$52.98	$51.28	149,214
2022-01-05	$54.00	$54.00	$51.60	$51.83	$50.17	140,684
2022-01-04	$54.00	$54.22	$52.87	$53.82	$52.09	163,269
2022-01-03	$52.70	$54.78	$52.70	$54.00	$52.27	244,171
2021-12-31	$52.40	$52.75	$51.89	$52.16	$50.49	140,543
2021-12-30	$52.25	$53.03	$52.18	$52.55	$50.86	153,587
2021-12-29	$53.82	$53.82	$52.61	$53.00	$50.70	156,968
2021-12-28	$53.75	$54.48	$53.45	$53.55	$51.22	123,656
2021-12-27	$53.13	$54.37	$52.80	$53.76	$51.42	158,220
2021-12-23	$53.02	$53.91	$52.72	$53.01	$50.70	205,288
2021-12-22	$52.55	$53.68	$52.13	$52.76	$50.47	186,266
2021-12-21	$51.98	$53.52	$51.98	$52.96	$50.66	231,157
2021-12-20	$52.10	$52.10	$49.13	$51.56	$49.32	294,219
2021-12-17	$52.70	$53.28	$51.11	$52.52	$50.24	366,621
2021-12-16	$53.21	$53.75	$52.29	$53.00	$50.70	234,884
2021-12-15	$52.95	$53.30	$51.58	$53.00	$50.70	276,641
2021-12-14	$52.23	$53.46	$51.75	$52.73	$50.44	310,229
2021-12-13	$53.51	$54.50	$51.81	$52.99	$50.69	274,317
2021-12-10	$53.85	$53.85	$51.98	$52.78	$50.48	165,944
2021-12-09	$53.99	$55.10	$53.00	$53.18	$50.87	216,582
2021-12-08	$52.90	$54.83	$52.07	$54.18	$51.82	435,019
2021-12-07	$48.50	$50.30	$47.97	$49.24	$47.10	206,578
2021-12-06	$49.30	$49.30	$47.76	$48.31	$46.21	218,858
2021-12-03	$49.52	$49.88	$48.72	$49.12	$46.98	193,656
2021-12-02	$46.28	$48.76	$46.28	$48.56	$46.45	208,904
2021-12-01	$48.63	$48.77	$46.59	$46.71	$44.68	173,061
2021-11-30	$47.12	$48.22	$46.29	$47.75	$45.67	258,885
2021-11-29	$48.31	$49.33	$47.07	$47.45	$45.39	152,966
2021-11-26	$48.08	$48.39	$46.33	$47.29	$45.23	159,251
2021-11-24	$50.25	$50.54	$48.95	$49.07	$46.94	116,688
2021-11-23	$51.06	$51.75	$48.77	$50.41	$48.22	252,326
2021-11-22	$49.00	$52.17	$48.55	$50.11	$47.93	632,628
2021-11-19	$45.06	$46.12	$44.86	$45.08	$43.12	120,833
2021-11-18	$45.41	$45.88	$45.02	$45.46	$43.48	183,383
2021-11-17	$45.83	$45.89	$44.94	$45.06	$43.10	102,157
2021-11-16	$45.10	$46.10	$44.40	$46.09	$44.09	157,352
2021-11-15	$44.68	$45.25	$44.23	$44.96	$43.00	176,922
2021-11-12	$44.43	$44.67	$43.83	$44.00	$42.09	85,447
2021-11-11	$43.93	$44.71	$43.68	$44.15	$42.23	79,959
2021-11-10	$45.00	$45.40	$43.51	$43.65	$41.75	78,655
2021-11-09	$44.35	$45.12	$43.73	$45.01	$43.05	134,290
2021-11-08	$45.48	$45.68	$44.34	$44.56	$42.62	175,002
2021-11-05	$44.64	$46.03	$44.41	$44.99	$43.03	310,704
2021-11-04	$43.45	$44.09	$42.00	$44.09	$42.17	333,085
2021-11-03	$41.22	$43.69	$40.25	$43.21	$41.33	644,846
2021-11-02	$38.21	$38.59	$37.35	$38.55	$36.87	117,267
2021-11-01	$37.17	$38.30	$36.82	$38.25	$36.59	142,661
2021-10-29	$37.06	$37.06	$36.33	$36.80	$35.20	85,657
2021-10-28	$36.75	$37.45	$36.48	$36.76	$35.16	138,025
2021-10-27	$37.27	$37.27	$36.13	$36.53	$34.94	150,441
2021-10-26	$39.50	$39.50	$37.33	$37.36	$35.74	140,460
2021-10-25	$38.21	$39.25	$38.03	$39.23	$37.52	110,751
2021-10-22	$38.30	$38.40	$37.85	$38.16	$36.50	58,195
2021-10-21	$37.69	$38.84	$37.51	$38.22	$36.56	65,399
2021-10-20	$37.65	$38.16	$37.54	$37.80	$36.16	45,673
2021-10-19	$37.94	$38.30	$37.56	$37.91	$36.26	87,355
2021-10-18	$37.04	$37.70	$36.85	$37.59	$35.96	135,064
2021-10-15	$38.14	$38.33	$37.16	$37.31	$35.69	125,500
2021-10-14	$37.35	$37.66	$37.17	$37.57	$35.94	63,882
2021-10-13	$36.84	$37.13	$36.47	$37.09	$35.48	77,445
2021-10-12	$37.07	$38.75	$36.75	$36.93	$35.32	100,727
2021-10-11	$38.53	$39.12	$37.19	$37.20	$35.58	119,441
2021-10-08	$38.53	$38.92	$38.11	$38.26	$36.60	208,896
2021-10-07	$37.59	$38.65	$37.27	$38.40	$36.73	267,337
2021-10-06	$37.74	$37.74	$36.28	$37.29	$35.67	140,991
2021-10-05	$36.99	$38.11	$36.58	$37.42	$35.79	131,182
2021-10-04	$36.61	$37.08	$35.96	$36.75	$35.15	178,234
2021-10-01	$35.61	$37.00	$34.88	$36.58	$34.99	215,435
2021-09-30	$37.68	$37.68	$35.39	$35.41	$33.87	349,805
2021-09-29	$38.13	$38.66	$37.62	$37.89	$35.86	204,133
2021-09-28	$38.44	$39.71	$37.89	$38.15	$36.11	360,470
2021-09-27	$35.85	$38.72	$35.11	$38.64	$36.57	717,622
2021-09-24	$35.36	$35.73	$34.62	$35.54	$33.64	261,063
2021-09-23	$35.20	$36.13	$35.20	$35.63	$33.72	638,873
2021-09-22	$35.05	$35.95	$34.66	$35.46	$33.56	295,804
2021-09-21	$35.81	$36.20	$34.80	$34.84	$32.98	223,867
2021-09-20	$35.51	$36.11	$34.50	$35.63	$33.72	406,937
2021-09-17	$35.37	$36.40	$34.80	$36.23	$34.29	609,045
2021-09-16	$34.63	$35.26	$33.87	$35.20	$33.32	208,229
2021-09-15	$33.64	$34.83	$33.20	$34.44	$32.60	138,554
2021-09-14	$34.71	$34.80	$33.48	$33.72	$31.92	182,002
2021-09-13	$34.65	$35.04	$34.28	$34.63	$32.78	127,914
2021-09-10	$35.75	$36.00	$34.41	$34.50	$32.65	177,030
2021-09-09	$35.42	$36.16	$35.28	$35.57	$33.67	143,188
2021-09-08	$35.60	$35.89	$35.04	$35.39	$33.50	230,108
2021-09-07	$36.10	$36.14	$35.02	$35.69	$33.78	117,403
2021-09-03	$35.29	$35.97	$34.99	$35.93	$34.01	166,028
2021-09-02	$35.10	$35.53	$34.87	$35.34	$33.45	246,416
2021-09-01	$34.92	$35.22	$34.70	$35.00	$33.13	156,682
2021-08-31	$34.83	$34.99	$34.26	$34.73	$32.87	154,315
2021-08-30	$35.20	$35.20	$34.60	$34.87	$33.00	116,976
2021-08-27	$33.99	$35.03	$33.76	$34.99	$33.12	163,270
2021-08-26	$34.38	$34.63	$33.62	$33.89	$32.08	115,226
2021-08-25	$34.35	$34.87	$34.03	$34.33	$32.49	83,012
2021-08-24	$34.63	$34.93	$33.84	$34.34	$32.50	134,988
2021-08-23	$33.65	$34.68	$33.65	$34.41	$32.57	154,872
2021-08-20	$32.38	$33.59	$32.12	$33.26	$31.48	252,525
2021-08-19	$32.96	$33.26	$32.54	$32.64	$30.89	127,595
2021-08-18	$33.57	$33.83	$33.11	$33.18	$31.40	159,672
2021-08-17	$34.84	$34.84	$33.45	$33.75	$31.94	176,059
2021-08-16	$34.26	$34.62	$33.75	$34.50	$32.65	102,312
2021-08-13	$34.50	$34.70	$34.24	$34.35	$32.51	112,584
2021-08-12	$34.82	$34.88	$34.27	$34.58	$32.73	83,441
2021-08-11	$34.83	$35.00	$34.37	$34.88	$33.01	116,569
2021-08-10	$34.36	$35.00	$34.12	$34.73	$32.87	95,586
2021-08-09	$34.94	$35.00	$34.34	$34.36	$32.52	91,364
2021-08-06	$35.29	$35.91	$34.90	$34.97	$33.10	368,072
2021-08-05	$34.17	$35.21	$34.07	$34.83	$32.97	216,483
2021-08-04	$34.77	$35.07	$33.11	$34.16	$32.33	289,933
2021-08-03	$34.23	$34.65	$33.53	$34.57	$32.72	123,727
2021-08-02	$34.50	$34.69	$33.57	$33.99	$32.17	299,723
2021-07-30	$34.54	$34.92	$33.68	$33.96	$32.14	170,813
2021-07-29	$34.71	$35.06	$34.50	$34.80	$32.94	109,984
2021-07-28	$34.07	$34.71	$33.37	$34.40	$32.56	138,895
2021-07-27	$34.51	$34.88	$33.77	$34.19	$32.36	83,161
2021-07-26	$34.79	$35.14	$34.10	$34.83	$32.97	78,168
2021-07-23	$34.22	$34.74	$34.18	$34.61	$32.76	58,435
2021-07-22	$34.97	$34.98	$34.21	$34.32	$32.48	91,852
2021-07-21	$35.00	$35.42	$34.53	$34.97	$33.10	280,249
2021-07-20	$33.57	$35.12	$33.16	$34.66	$32.81	238,431
2021-07-19	$32.96	$33.80	$32.40	$33.31	$31.53	245,720
2021-07-16	$34.73	$34.97	$33.20	$33.56	$31.76	164,567
2021-07-15	$34.56	$35.12	$34.23	$34.45	$32.61	122,049
2021-07-14	$35.07	$35.37	$34.25	$34.76	$32.90	121,255
2021-07-13	$35.81	$35.97	$34.81	$34.81	$32.95	106,881
2021-07-12	$34.78	$35.92	$34.53	$35.84	$33.92	138,862
2021-07-09	$34.83	$35.34	$34.69	$34.97	$33.10	106,280
2021-07-08	$34.38	$34.89	$33.68	$34.40	$32.56	186,277
2021-07-07	$35.23	$35.40	$34.39	$34.89	$33.02	150,903
2021-07-06	$36.12	$36.12	$34.90	$35.25	$33.36	143,053
2021-07-02	$36.27	$36.27	$35.38	$36.05	$34.12	82,555
2021-07-01	$35.58	$36.60	$35.57	$36.28	$34.34	108,958
2021-06-30	$34.80	$35.50	$34.69	$35.27	$33.38	119,425
2021-06-29	$35.69	$35.69	$35.10	$35.10	$32.87	94,024
2021-06-28	$35.90	$36.24	$35.13	$35.43	$33.18	119,421
2021-06-25	$37.09	$37.22	$35.80	$35.90	$33.62	987,005
2021-06-24	$36.80	$37.05	$36.02	$36.88	$34.54	140,849
2021-06-23	$36.17	$36.74	$36.00	$36.60	$34.28	156,738
2021-06-22	$35.94	$36.23	$35.18	$36.17	$33.87	159,876
2021-06-21	$35.66	$36.10	$35.25	$35.98	$33.70	183,811
2021-06-18	$35.48	$36.00	$34.38	$35.27	$33.03	393,231
2021-06-17	$36.50	$36.55	$35.00	$36.04	$33.75	231,751
2021-06-16	$35.78	$37.90	$35.78	$36.69	$34.36	315,573
2021-06-15	$35.75	$36.08	$35.10	$35.95	$33.67	182,842
2021-06-14	$36.80	$37.36	$35.60	$35.71	$33.44	145,238
2021-06-11	$36.72	$37.02	$36.36	$36.55	$34.23	165,617
2021-06-10	$37.02	$37.03	$36.09	$36.30	$34.00	178,995
2021-06-09	$38.00	$38.45	$36.83	$37.03	$34.68	174,586
2021-06-08	$37.79	$37.86	$37.33	$37.69	$35.30	264,640
2021-06-07	$37.64	$37.91	$37.44	$37.48	$35.10	189,232
2021-06-04	$38.06	$38.38	$37.59	$37.60	$35.21	118,565
2021-06-03	$37.90	$38.14	$37.61	$38.02	$35.61	165,469
2021-06-02	$38.00	$38.52	$37.62	$37.97	$35.56	243,328
2021-06-01	$37.26	$37.99	$37.08	$37.56	$35.18	176,895
2021-05-28	$37.37	$37.53	$36.18	$36.94	$34.60	81,634
2021-05-27	$37.45	$37.81	$37.07	$37.19	$34.83	224,179
2021-05-26	$37.33	$37.51	$36.45	$36.99	$34.64	149,733
2021-05-25	$37.50	$37.76	$36.80	$36.82	$34.48	162,424
2021-05-24	$36.86	$37.65	$36.26	$37.13	$34.77	221,780
2021-05-21	$36.13	$36.73	$35.87	$36.04	$33.75	78,951
2021-05-20	$35.40	$35.89	$34.62	$35.72	$33.45	165,411
2021-05-19	$36.06	$36.84	$35.09	$35.59	$33.33	213,426
2021-05-18	$36.80	$37.41	$36.44	$36.49	$34.17	152,958
2021-05-17	$36.48	$36.89	$36.01	$36.79	$34.46	163,079
2021-05-14	$35.61	$36.16	$35.32	$35.95	$33.67	104,684
2021-05-13	$34.61	$35.71	$34.24	$35.20	$32.97	114,423
2021-05-12	$35.38	$35.79	$34.24	$34.24	$32.07	155,628
2021-05-11	$35.41	$35.88	$35.15	$35.59	$33.33	91,790
2021-05-10	$36.44	$37.14	$35.79	$36.15	$33.86	105,590
2021-05-07	$37.14	$37.14	$35.01	$36.41	$34.10	165,610
2021-05-06	$38.90	$38.98	$36.81	$36.94	$34.60	151,249
2021-05-05	$39.20	$39.31	$38.01	$38.15	$35.73	97,703
2021-05-04	$39.40	$40.00	$38.21	$38.81	$36.35	154,452
2021-05-03	$38.44	$39.89	$38.44	$39.75	$37.23	200,206
2021-04-30	$37.19	$38.86	$37.15	$38.53	$36.08	202,724
2021-04-29	$38.00	$38.04	$37.33	$37.47	$35.09	137,556
2021-04-28	$37.70	$38.30	$37.41	$37.63	$35.24	296,051
2021-04-27	$37.43	$38.42	$37.43	$37.81	$35.41	157,145
2021-04-26	$37.92	$38.20	$37.12	$37.49	$35.11	111,449
2021-04-23	$37.84	$38.01	$37.19	$37.60	$35.21	197,030
2021-04-22	$38.00	$38.47	$37.10	$37.26	$34.90	131,773
2021-04-21	$36.51	$37.20	$36.04	$37.13	$34.77	75,173
2021-04-20	$37.02	$37.41	$35.97	$36.08	$33.79	95,726
2021-04-19	$37.40	$37.90	$36.91	$36.97	$34.62	96,356
2021-04-16	$37.22	$37.39	$36.44	$37.37	$35.00	179,268
2021-04-15	$36.96	$37.40	$36.55	$36.85	$34.51	70,656
2021-04-14	$36.22	$37.42	$36.22	$36.73	$34.40	156,163
2021-04-13	$37.32	$37.84	$35.92	$36.10	$33.81	74,135
2021-04-12	$37.39	$37.40	$36.31	$37.24	$34.88	75,231
2021-04-09	$36.57	$37.54	$35.98	$37.40	$35.03	109,573
2021-04-08	$36.97	$37.12	$34.98	$36.62	$34.30	314,483
2021-04-07	$37.54	$37.87	$36.59	$36.68	$34.35	97,116
2021-04-06	$38.36	$38.72	$37.06	$37.36	$34.99	140,685
2021-04-05	$37.18	$38.40	$36.70	$38.24	$35.81	109,712
2021-04-01	$36.35	$36.90	$35.91	$36.83	$34.49	135,723
2021-03-31	$35.36	$36.66	$35.00	$36.11	$33.82	194,373
2021-03-30	$33.16	$35.40	$33.16	$35.26	$33.02	117,916
2021-03-29	$33.84	$35.00	$32.88	$34.13	$31.63	157,452
2021-03-26	$35.07	$35.56	$33.45	$34.24	$31.73	111,358
2021-03-25	$32.66	$35.17	$31.29	$34.83	$32.28	353,390
2021-03-24	$36.19	$36.50	$32.92	$33.85	$31.37	288,810
2021-03-23	$36.63	$37.19	$35.05	$35.53	$32.92	341,333
2021-03-22	$39.08	$39.30	$36.75	$36.83	$34.13	379,618
2021-03-19	$38.78	$39.72	$38.50	$39.00	$36.14	479,405
2021-03-18	$39.69	$40.21	$38.88	$39.06	$36.20	169,119
2021-03-17	$39.01	$40.11	$38.44	$39.85	$36.93	155,146
2021-03-16	$40.03	$40.03	$38.64	$39.42	$36.53	101,289
2021-03-15	$39.86	$40.22	$39.24	$39.95	$37.02	165,730
2021-03-12	$40.73	$40.87	$40.02	$40.22	$37.27	147,397
2021-03-11	$40.50	$41.50	$39.48	$40.50	$37.53	369,581
2021-03-10	$39.65	$41.29	$39.03	$40.48	$37.51	259,161
2021-03-09	$36.86	$39.65	$36.86	$39.19	$36.32	213,529
2021-03-08	$35.95	$37.25	$35.79	$37.15	$34.43	113,550
2021-03-05	$34.87	$35.50	$33.07	$35.36	$32.77	113,349
2021-03-04	$36.19	$37.05	$33.32	$34.43	$31.91	162,533
2021-03-03	$36.32	$37.05	$35.71	$36.20	$33.55	68,181
2021-03-02	$36.66	$36.79	$34.84	$36.00	$33.36	58,490
2021-03-01	$35.84	$37.17	$33.80	$36.89	$34.19	143,494
2021-02-26	$35.26	$35.76	$34.14	$35.08	$32.51	94,621
2021-02-25	$36.62	$36.92	$34.72	$34.96	$32.40	72,296
2021-02-24	$36.28	$37.04	$35.48	$36.56	$33.88	46,189
2021-02-23	$36.45	$36.55	$35.14	$36.21	$33.55	83,889
2021-02-22	$36.22	$37.29	$36.01	$36.51	$33.83	115,617
2021-02-19	$34.47	$35.95	$34.47	$35.85	$33.22	83,327
2021-02-18	$34.97	$34.97	$31.23	$34.29	$31.78	172,544
2021-02-17	$35.36	$35.72	$34.22	$35.07	$32.50	66,599
2021-02-16	$36.32	$36.34	$35.14	$35.67	$33.05	49,960
2021-02-12	$35.94	$36.54	$35.62	$36.34	$33.68	39,101
2021-02-11	$37.17	$37.40	$35.69	$36.13	$33.48	82,601
2021-02-10	$36.78	$37.84	$36.22	$36.83	$34.13	74,297
2021-02-09	$36.56	$36.85	$36.00	$36.67	$33.98	86,599
2021-02-08	$37.20	$37.80	$36.35	$36.70	$34.01	146,213
2021-02-05	$37.30	$37.42	$36.34	$36.99	$34.28	83,288
2021-02-04	$36.33	$37.09	$35.80	$37.07	$34.35	81,256
2021-02-03	$36.70	$37.20	$35.74	$36.04	$33.40	68,617
2021-02-02	$36.90	$37.18	$36.05	$36.75	$34.06	103,944
2021-02-01	$36.51	$37.65	$36.03	$36.39	$33.72	233,391
2021-01-29	$36.42	$36.86	$35.92	$36.28	$33.62	206,265
2021-01-28	$36.43	$36.74	$35.49	$36.44	$33.77	240,196
2021-01-27	$34.12	$36.40	$34.01	$36.00	$33.36	589,392
2021-01-26	$34.74	$36.21	$34.55	$34.95	$32.39	295,319
2021-01-25	$33.50	$35.17	$33.50	$34.00	$31.51	527,004
2021-01-22	$31.80	$32.25	$31.33	$32.14	$29.78	102,175
2021-01-21	$32.65	$32.67	$31.60	$32.29	$29.92	60,719
2021-01-20	$32.25	$32.66	$31.58	$32.54	$30.15	92,013
2021-01-19	$32.29	$32.78	$31.55	$32.13	$29.77	72,633
2021-01-15	$31.40	$31.96	$30.55	$31.82	$29.49	87,271
2021-01-14	$32.05	$32.77	$31.43	$31.74	$29.41	158,610
2021-01-13	$31.92	$31.95	$30.87	$31.36	$29.06	90,099
2021-01-12	$31.64	$32.88	$30.39	$31.90	$29.56	98,142
2021-01-11	$30.58	$31.73	$30.58	$31.49	$29.18	49,872
2021-01-08	$31.50	$31.54	$30.45	$31.25	$28.96	91,277
2021-01-07	$32.11	$32.21	$31.01	$31.46	$29.15	102,402
2021-01-06	$31.07	$32.22	$30.44	$32.00	$29.65	232,670
2021-01-05	$30.05	$30.85	$29.70	$30.36	$28.13	153,407
2021-01-04	$30.45	$30.74	$28.89	$29.64	$27.47	177,968
2020-12-31	$28.94	$30.75	$28.67	$30.45	$28.22	190,380
2020-12-30	$27.44	$29.15	$27.42	$28.91	$26.79	120,701
2020-12-29	$27.96	$27.96	$26.04	$27.34	$25.34	163,619
2020-12-28	$29.18	$29.88	$27.69	$27.87	$25.83	124,944
2020-12-24	$29.35	$29.35	$27.84	$28.64	$26.54	105,121
2020-12-23	$28.42	$30.72	$27.96	$29.31	$27.16	528,618
2020-12-22	$27.71	$28.97	$26.83	$28.75	$26.31	331,159
2020-12-21	$27.26	$28.18	$26.33	$27.35	$25.02	253,951
2020-12-18	$27.46	$28.20	$26.91	$27.60	$25.25	820,888
2020-12-17	$27.08	$27.58	$26.46	$27.20	$24.89	221,621
2020-12-16	$26.53	$26.90	$26.35	$26.86	$24.58	275,675
2020-12-15	$26.44	$26.56	$26.07	$26.33	$24.09	257,344
2020-12-14	$26.71	$27.08	$25.28	$25.71	$23.52	213,777
2020-12-11	$26.79	$26.79	$26.39	$26.45	$24.20	206,442
2020-12-10	$27.27	$27.27	$26.56	$26.93	$24.64	175,895
2020-12-09	$28.05	$28.10	$27.04	$27.35	$25.02	131,808
2020-12-08	$27.75	$28.10	$27.46	$27.99	$25.61	110,610
2020-12-07	$28.26	$28.55	$27.11	$27.92	$25.55	122,609
2020-12-04	$26.27	$28.43	$26.10	$27.98	$25.60	385,318
2020-12-03	$26.68	$26.68	$25.75	$25.90	$23.70	97,128
2020-12-02	$27.19	$27.19	$26.21	$26.47	$24.22	128,897
2020-12-01	$26.86	$27.30	$26.45	$27.05	$24.75	171,109
2020-11-30	$27.17	$27.19	$25.89	$26.79	$24.51	325,066
2020-11-27	$27.18	$27.72	$26.64	$27.25	$24.93	59,497
2020-11-25	$27.14	$27.97	$26.19	$26.75	$24.48	92,026
2020-11-24	$27.07	$27.25	$26.48	$27.05	$24.75	101,074
2020-11-23	$27.20	$27.25	$26.13	$26.79	$24.51	94,581
2020-11-20	$25.68	$27.32	$25.67	$26.80	$24.52	121,516
2020-11-19	$25.93	$26.70	$25.89	$26.06	$23.84	100,531
2020-11-18	$26.56	$27.00	$26.52	$26.59	$24.33	61,298
2020-11-17	$26.60	$26.79	$25.73	$26.36	$24.12	64,986
2020-11-16	$27.08	$27.14	$26.42	$26.63	$24.37	81,395
2020-11-13	$26.53	$26.93	$25.95	$26.64	$24.37	63,389
2020-11-12	$26.46	$26.93	$25.65	$26.12	$23.90	85,820
2020-11-11	$26.31	$26.73	$25.53	$26.60	$24.34	79,828
2020-11-10	$25.48	$26.93	$25.20	$26.05	$23.83	90,584
2020-11-09	$25.37	$26.41	$25.16	$25.23	$23.08	113,477
2020-11-06	$25.38	$25.57	$24.91	$24.92	$22.80	42,218
2020-11-05	$23.75	$26.02	$23.75	$25.50	$23.33	90,810
2020-11-04	$24.82	$24.96	$23.24	$24.07	$22.02	126,765
2020-11-03	$24.67	$25.26	$24.31	$24.99	$22.87	77,930
2020-11-02	$23.50	$24.47	$23.40	$24.24	$22.18	109,809
2020-10-30	$23.40	$24.10	$22.76	$22.92	$20.97	147,880
2020-10-29	$23.56	$25.92	$23.30	$23.44	$21.45	97,986
2020-10-28	$24.14	$25.08	$23.50	$23.75	$21.73	112,307
2020-10-27	$24.61	$24.99	$24.07	$24.44	$22.36	129,635
2020-10-26	$25.29	$25.80	$24.42	$24.78	$22.67	59,338
2020-10-23	$26.41	$26.41	$25.55	$25.61	$23.43	55,798
2020-10-22	$25.43	$26.60	$25.35	$26.28	$24.05	90,866
2020-10-21	$25.85	$26.43	$25.40	$25.45	$23.29	69,251
2020-10-20	$25.72	$26.39	$25.37	$25.68	$23.50	59,773
2020-10-19	$26.15	$26.44	$25.26	$25.29	$23.14	79,257
2020-10-16	$26.28	$26.44	$25.85	$26.15	$23.93	66,606
2020-10-15	$25.23	$26.70	$25.05	$26.23	$24.00	83,832
2020-10-14	$26.56	$26.79	$25.30	$25.47	$23.30	55,026
2020-10-13	$26.13	$26.99	$25.76	$26.45	$24.20	60,809
2020-10-12	$26.97	$26.98	$26.02	$26.45	$24.20	64,500
2020-10-09	$27.45	$27.50	$26.48	$27.00	$24.70	65,631
2020-10-08	$28.17	$28.17	$26.85	$27.37	$25.04	123,907
2020-10-07	$26.92	$27.74	$26.86	$27.45	$25.12	121,212
2020-10-06	$27.66	$27.95	$26.23	$26.47	$24.22	180,198
2020-10-05	$25.83	$27.40	$25.83	$27.30	$24.98	195,978
2020-10-02	$25.14	$25.78	$25.12	$25.62	$23.44	182,716
2020-10-01	$25.72	$25.98	$25.08	$25.62	$23.44	208,593
2020-09-30	$25.45	$25.88	$25.01	$25.36	$23.20	189,390
2020-09-29	$23.54	$25.59	$22.64	$25.14	$23.00	511,806
2020-09-28	$22.68	$23.69	$22.60	$23.54	$21.54	73,823
2020-09-25	$22.10	$22.63	$22.00	$22.48	$20.57	76,038
2020-09-24	$22.11	$22.73	$21.50	$22.27	$20.38	83,474
2020-09-23	$24.08	$24.08	$21.95	$22.19	$20.30	203,806
2020-09-22	$24.03	$24.42	$23.11	$24.21	$22.15	132,503
2020-09-21	$26.90	$27.01	$23.54	$24.04	$22.00	317,207
2020-09-18	$28.31	$28.61	$26.84	$27.19	$24.88	1,180,704
2020-09-17	$26.03	$27.86	$25.93	$27.70	$25.34	236,315
2020-09-16	$25.72	$27.14	$25.48	$26.45	$24.20	310,388
2020-09-15	$25.47	$25.76	$23.59	$24.50	$22.42	333,516
2020-09-14	$25.79	$25.82	$25.02	$25.50	$23.33	163,933
2020-09-11	$26.17	$26.81	$25.44	$25.87	$23.44	384,024
2020-09-10	$25.92	$27.18	$25.92	$26.13	$23.68	289,643
2020-09-09	$25.18	$25.79	$24.85	$25.63	$23.22	182,637
2020-09-08	$25.18	$25.30	$24.89	$24.93	$22.59	199,241
2020-09-04	$25.90	$26.19	$24.36	$25.17	$22.81	238,595
2020-09-03	$26.26	$26.63	$25.36	$25.56	$23.16	329,438
2020-09-02	$25.87	$25.87	$24.95	$25.50	$23.11	200,549
2020-09-01	$24.51	$25.25	$24.40	$25.09	$22.73	137,670
2020-08-31	$25.00	$25.10	$24.40	$24.56	$22.25	127,168
2020-08-28	$24.66	$25.53	$24.66	$25.02	$22.67	231,427
2020-08-27	$24.57	$25.05	$24.32	$24.91	$22.57	101,806
2020-08-26	$24.78	$25.16	$24.35	$24.47	$22.17	78,407
2020-08-25	$24.97	$25.00	$24.22	$24.78	$22.45	120,460
2020-08-24	$24.54	$25.08	$23.80	$24.82	$22.49	113,689
2020-08-21	$24.60	$24.81	$23.90	$24.39	$22.10	146,923
2020-08-20	$24.71	$25.08	$24.53	$24.66	$22.34	109,157
2020-08-19	$25.22	$25.41	$24.65	$24.91	$22.57	100,252
2020-08-18	$25.48	$25.98	$25.15	$25.22	$22.85	80,870
2020-08-17	$25.60	$25.71	$25.25	$25.48	$23.09	96,311
2020-08-14	$25.41	$25.74	$25.06	$25.56	$23.16	94,972
2020-08-13	$26.04	$26.48	$25.43	$25.50	$23.11	99,537
2020-08-12	$26.49	$26.55	$25.56	$25.96	$23.52	280,199
2020-08-11	$26.28	$26.88	$25.87	$26.22	$23.76	241,284
2020-08-10	$26.72	$26.87	$25.82	$26.19	$23.73	181,582
2020-08-07	$26.14	$27.00	$26.07	$26.40	$23.92	168,695
2020-08-06	$25.71	$26.26	$25.20	$25.92	$23.49	168,364
2020-08-05	$26.00	$26.00	$24.75	$25.60	$23.20	139,795
2020-08-04	$24.87	$25.89	$24.87	$25.59	$23.19	124,808
2020-08-03	$24.64	$25.37	$24.64	$24.97	$22.62	185,855
2020-07-31	$24.86	$25.41	$24.00	$24.50	$22.20	167,007
2020-07-30	$23.25	$24.91	$23.24	$24.01	$21.76	729,483
2020-07-29	$22.99	$23.70	$22.99	$23.33	$21.14	68,064
2020-07-28	$23.47	$23.47	$22.60	$22.78	$20.64	109,665
2020-07-27	$22.80	$23.89	$22.80	$23.50	$21.29	262,032
2020-07-24	$22.09	$23.30	$22.03	$22.66	$20.53	143,539
2020-07-23	$22.76	$23.14	$22.45	$22.82	$20.68	127,001
2020-07-22	$21.55	$22.90	$21.54	$22.75	$20.61	261,258
2020-07-21	$21.21	$21.72	$21.20	$21.49	$19.47	93,250
2020-07-20	$20.81	$21.60	$20.54	$21.00	$19.03	90,681
2020-07-17	$20.67	$21.00	$20.52	$20.84	$18.88	124,233
2020-07-16	$20.81	$20.99	$20.49	$20.72	$18.77	157,499
2020-07-15	$19.86	$20.58	$19.50	$20.49	$18.57	233,624
2020-07-14	$19.60	$20.06	$19.50	$19.72	$17.87	94,656
2020-07-13	$20.86	$21.23	$19.69	$19.70	$17.85	184,455
2020-07-10	$20.95	$20.99	$20.09	$20.64	$18.70	237,234
2020-07-09	$20.15	$21.19	$19.86	$20.93	$18.96	311,520
2020-07-08	$19.99	$20.11	$19.51	$19.98	$18.10	393,103
2020-07-07	$21.27	$21.29	$19.90	$19.96	$18.09	216,065
2020-07-06	$21.00	$21.84	$20.85	$21.41	$19.40	249,744
2020-07-02	$21.73	$22.45	$20.60	$20.76	$18.81	422,932
2020-07-01	$21.96	$22.48	$21.66	$21.73	$19.69	270,987
2020-06-30	$21.13	$22.46	$21.05	$21.88	$19.83	335,305
2020-06-29	$23.01	$23.01	$21.23	$21.51	$19.49	633,489
2020-06-26	$23.25	$23.30	$21.73	$22.91	$20.76	4,873,129
2020-06-25	$25.51	$26.42	$24.32	$25.08	$22.72	188,344
2020-06-24	$25.48	$26.50	$25.16	$25.50	$23.11	153,982
2020-06-23	$26.09	$26.75	$25.18	$25.48	$23.09	313,552
2020-06-22	$24.79	$26.60	$24.27	$25.83	$23.40	528,782
2020-06-19	$20.22	$24.70	$20.22	$24.65	$22.34	573,205
2020-06-18	$22.23	$22.74	$17.73	$18.76	$16.83	534,554
2020-06-17	$23.04	$23.10	$22.25	$22.35	$20.05	154,268
2020-06-16	$23.25	$23.25	$22.73	$22.73	$20.39	92,139
2020-06-15	$22.68	$23.42	$22.01	$22.72	$20.38	158,421
2020-06-12	$22.25	$23.15	$21.85	$22.75	$20.41	94,969
2020-06-11	$23.00	$23.00	$20.74	$21.57	$19.35	103,769
2020-06-10	$20.48	$23.81	$20.20	$23.81	$21.36	147,769
2020-06-09	$20.00	$22.42	$19.64	$20.33	$18.24	121,409
2020-06-08	$20.30	$20.30	$19.87	$19.90	$17.85	52,120
2020-06-05	$18.69	$20.17	$18.69	$20.11	$18.04	95,122
2020-06-04	$16.60	$18.54	$16.60	$18.54	$16.63	92,840
2020-06-03	$16.40	$17.10	$15.93	$16.85	$15.11	119,322
2020-06-02	$16.06	$16.25	$16.00	$16.20	$14.53	44,431
2020-06-01	$15.93	$16.34	$15.60	$16.07	$14.41	53,041
2020-05-29	$16.00	$16.13	$15.78	$15.80	$14.17	60,290
2020-05-28	$16.16	$16.16	$15.87	$16.00	$14.35	39,295
2020-05-27	$16.28	$16.28	$15.80	$16.09	$14.43	73,179
2020-05-26	$16.30	$16.30	$15.80	$16.00	$14.35	49,600
2020-05-22	$15.28	$16.03	$15.28	$15.98	$14.33	60,914
2020-05-21	$14.79	$15.88	$14.67	$15.47	$13.88	58,669
2020-05-20	$13.70	$14.76	$13.52	$14.59	$13.09	86,766
2020-05-19	$13.51	$13.65	$13.17	$13.19	$11.83	34,197
2020-05-18	$14.42	$14.58	$13.22	$13.60	$12.20	46,361
2020-05-15	$14.66	$14.89	$14.00	$14.18	$12.72	43,729
2020-05-14	$14.65	$15.28	$14.30	$14.78	$13.26	39,982
2020-05-13	$15.43	$15.49	$14.56	$15.02	$13.47	49,422
2020-05-12	$16.49	$16.49	$15.51	$15.67	$14.06	28,928
2020-05-11	$16.00	$16.75	$15.78	$16.29	$14.61	42,301
2020-05-08	$14.60	$16.12	$14.51	$16.06	$14.41	56,587
2020-05-07	$13.88	$14.59	$13.40	$14.59	$13.09	20,881
2020-05-06	$14.55	$14.63	$12.35	$14.55	$13.05	30,458
2020-05-05	$14.49	$14.77	$14.49	$14.61	$13.11	40,974
2020-05-04	$14.25	$14.81	$13.56	$14.54	$13.04	35,797
2020-05-01	$13.37	$14.50	$13.25	$14.21	$12.75	18,935
2020-04-30	$14.15	$14.85	$13.06	$14.44	$12.95	23,382
2020-04-29	$13.75	$14.80	$13.75	$14.51	$13.02	70,004
2020-04-28	$13.89	$13.89	$13.36	$13.56	$12.16	40,444
2020-04-27	$12.60	$13.50	$12.60	$13.37	$11.99	43,927
2020-04-24	$11.52	$12.81	$11.52	$12.63	$11.33	19,835
2020-04-23	$11.56	$11.70	$11.36	$11.70	$10.49	15,846
2020-04-22	$11.34	$11.94	$11.10	$11.70	$10.49	15,823
2020-04-21	$11.41	$11.41	$10.60	$11.00	$9.87	41,977
2020-04-20	$10.53	$12.31	$10.45	$11.40	$10.23	39,006
2020-04-17	$10.46	$10.96	$10.37	$10.45	$9.37	24,624
2020-04-16	$10.44	$10.75	$10.31	$10.33	$9.27	33,824
2020-04-15	$11.72	$11.77	$10.69	$10.71	$9.61	36,408
2020-04-14	$10.94	$11.47	$10.61	$10.65	$9.55	41,392
2020-04-13	$10.14	$11.14	$9.31	$10.58	$9.49	31,299
2020-04-09	$9.88	$10.88	$9.88	$10.49	$9.41	35,076
2020-04-08	$9.05	$9.62	$8.98	$9.62	$8.63	39,456
2020-04-07	$8.27	$9.55	$8.27	$9.40	$8.22	37,123
2020-04-06	$7.54	$9.07	$7.47	$8.10	$7.08	31,477
2020-04-03	$7.95	$8.74	$7.01	$7.54	$6.59	19,367
2020-04-02	$8.20	$8.45	$7.98	$8.10	$7.08	25,083
2020-04-01	$8.42	$9.61	$7.00	$8.21	$7.18	16,803
2020-03-31	$9.36	$9.55	$8.51	$8.72	$7.62	30,110
2020-03-30	$10.39	$10.39	$9.18	$9.28	$8.11	30,322
2020-03-27	$10.60	$11.12	$10.07	$10.25	$8.96	15,270
2020-03-26	$10.29	$11.00	$9.74	$10.77	$9.42	28,514
2020-03-25	$10.15	$10.92	$9.67	$9.95	$8.70	62,158
2020-03-24	$9.20	$10.65	$9.20	$10.65	$9.31	57,720
2020-03-23	$7.00	$9.22	$6.50	$8.32	$7.27	80,155
2020-03-20	$7.22	$8.50	$5.75	$6.47	$5.66	187,808
2020-03-19	$7.92	$13.98	$6.24	$6.81	$5.95	196,976
2020-03-18	$12.15	$12.77	$6.89	$7.92	$6.92	135,013
2020-03-17	$14.48	$14.51	$12.00	$12.48	$10.91	138,726
2020-03-16	$14.50	$15.05	$14.01	$15.05	$13.16	107,828
2020-03-13	$16.42	$16.42	$14.74	$16.01	$14.00	56,046
2020-03-12	$17.52	$17.70	$14.99	$15.37	$13.44	60,562
2020-03-11	$21.01	$21.20	$16.20	$18.90	$16.52	55,988
2020-03-10	$21.91	$22.88	$21.08	$21.42	$18.73	20,919
2020-03-09	$23.49	$23.49	$21.06	$21.34	$18.66	38,032
2020-03-06	$24.26	$24.60	$24.06	$24.59	$21.50	13,334
2020-03-05	$24.51	$24.99	$24.00	$24.80	$21.68	18,554
2020-03-04	$24.87	$25.00	$24.09	$24.85	$21.73	9,828
2020-03-03	$24.35	$25.00	$24.25	$24.34	$21.28	27,066
2020-03-02	$22.80	$24.82	$22.28	$24.34	$21.28	28,481
2020-02-28	$21.76	$23.20	$21.21	$23.20	$20.28	43,104
2020-02-27	$21.01	$22.35	$20.12	$21.76	$19.02	177,580
2020-02-26	$22.69	$22.69	$21.37	$21.61	$18.89	35,596
2020-02-25	$23.55	$23.55	$21.41	$22.55	$19.71	35,203
2020-02-24	$23.60	$23.80	$22.40	$23.55	$20.59	27,807
2020-02-21	$23.91	$25.00	$23.88	$23.94	$20.93	17,933
2020-02-20	$23.75	$24.11	$23.75	$23.95	$20.94	14,757
2020-02-19	$24.54	$24.54	$23.52	$23.71	$20.73	21,585
2020-02-18	$24.77	$24.99	$23.51	$24.49	$21.41	31,920
2020-02-14	$23.42	$25.00	$23.25	$24.81	$21.69	28,993
2020-02-13	$23.43	$23.50	$23.14	$23.46	$20.51	5,239
2020-02-12	$23.70	$23.70	$23.00	$23.50	$20.55	17,094
2020-02-11	$23.60	$23.71	$23.41	$23.50	$20.55	2,278
2020-02-10	$23.11	$23.72	$23.11	$23.48	$20.53	9,268
2020-02-07	$22.84	$23.44	$22.25	$23.12	$20.21	6,106
2020-02-06	$22.50	$22.96	$21.56	$22.96	$20.07	9,027
2020-02-05	$20.71	$22.87	$20.71	$22.44	$19.62	6,692
2020-02-04	$22.48	$22.57	$22.23	$22.49	$19.66	7,555
2020-02-03	$21.39	$22.75	$20.76	$22.25	$19.45	9,717
2020-01-31	$22.72	$22.72	$21.60	$22.11	$19.33	7,667
2020-01-30	$21.39	$22.50	$21.32	$22.21	$19.42	17,575
2020-01-29	$21.00	$22.45	$20.30	$21.99	$19.23	12,069
2020-01-28	$20.51	$21.98	$20.12	$21.60	$18.88	16,864
2020-01-27	$20.06	$21.34	$20.00	$20.72	$18.11	9,212
2020-01-24	$21.59	$21.59	$20.57	$21.26	$18.59	6,238
2020-01-23	$23.64	$23.64	$20.75	$21.26	$18.59	79,547
2020-01-22	$22.94	$23.85	$22.74	$23.85	$20.85	20,142
2020-01-21	$23.37	$23.91	$21.49	$23.52	$20.56	25,097
2020-01-17	$21.83	$23.67	$21.66	$22.99	$20.10	12,739
2020-01-16	$20.82	$22.74	$20.31	$22.24	$19.44	16,984
2020-01-15	$20.06	$21.37	$20.06	$20.60	$18.01	13,205
2020-01-14	$21.18	$21.56	$20.11	$20.35	$17.79	15,369
2020-01-13	$22.38	$22.38	$21.09	$21.09	$18.44	9,526
2020-01-10	$22.00	$22.38	$21.59	$22.15	$19.37	13,385
2020-01-09	$21.71	$22.37	$21.71	$22.00	$19.23	6,049
2020-01-08	$22.37	$22.87	$21.55	$21.72	$18.99	19,053
2020-01-07	$23.60	$23.85	$22.14	$22.48	$19.65	26,172
2020-01-06	$23.11	$24.42	$23.08	$23.66	$20.69	17,822
2020-01-03	$23.70	$24.16	$22.16	$23.00	$20.11	27,567
2020-01-02	$23.39	$24.41	$23.28	$24.38	$21.31	46,035
2019-12-31	$22.54	$23.27	$22.54	$23.20	$20.28	22,797
2019-12-30	$24.98	$24.98	$22.06	$22.75	$19.89	53,018
2019-12-27	$24.99	$25.00	$24.07	$24.13	$21.10	91,128
2019-12-26	$22.50	$24.74	$21.62	$24.49	$21.41	51,544
2019-12-24	$21.59	$22.21	$20.88	$22.00	$19.23	26,665
2019-12-23	$20.46	$21.50	$19.76	$19.76	$17.28	47,760
2019-12-20	$19.90	$22.07	$18.30	$19.09	$16.69	128,043
2019-12-19	$20.01	$22.49	$18.90	$19.99	$17.48	107,629
2019-12-18	$20.11	$21.00	$19.14	$19.50	$17.05	34,185
2019-12-17	$23.41	$24.50	$20.16	$21.00	$18.36	81,771
2019-12-16	$24.92	$27.49	$21.60	$23.75	$20.76	126,022
2019-12-13	$17.30	$25.80	$17.30	$25.80	$22.56	23,503
2019-12-12	$14.71	$17.30	$14.57	$17.30	$15.12	18,803
2019-12-11	$14.64	$14.87	$14.49	$14.72	$12.87	2,769
2019-12-10	$14.07	$14.99	$14.03	$14.51	$12.69	1,197
2019-12-09	$14.23	$14.51	$14.23	$14.40	$12.59	6,760
2019-12-06	$14.53	$14.75	$14.00	$14.40	$12.59	14,063
2019-12-05	$14.40	$14.40	$14.33	$14.38	$12.57	5,728
2019-12-04	$14.27	$14.27	$13.82	$14.21	$12.21	7,393
2019-12-03	$12.70	$14.00	$12.70	$14.00	$12.03	14,611
2019-12-02	$13.85	$14.00	$13.75	$13.95	$11.99	6,985
2019-11-29	$13.85	$13.98	$13.85	$13.89	$11.94	2,294
2019-11-27	$13.78	$13.99	$13.35	$13.99	$12.02	3,897
2019-11-26	$12.80	$13.75	$12.80	$13.75	$11.82	7,554
2019-11-25	$12.74	$13.59	$12.58	$13.50	$11.60	42,035
2019-11-22	$12.72	$12.72	$12.72	$12.72	$10.93	244
2019-11-21	$12.48	$13.04	$12.48	$13.04	$11.21	1,985
2019-11-20	$13.00	$13.00	$12.70	$12.80	$11.00	7,788
2019-11-19	$13.06	$13.25	$13.06	$13.14	$11.29	3,495
2019-11-18	$12.08	$13.49	$12.08	$13.49	$11.59	15,884
2019-11-15	$12.00	$12.00	$12.00	$12.00	$10.31	0
2019-11-14	$11.76	$12.00	$11.51	$12.00	$10.31	6,132
2019-11-13	$12.00	$12.00	$11.99	$11.99	$10.30	1,345
2019-11-12	$11.94	$11.98	$11.94	$11.98	$10.29	9,300
2019-11-11	$11.91	$11.91	$11.91	$11.91	$10.23	409
2019-11-08	$11.96	$11.97	$11.96	$11.96	$10.28	2,413
2019-11-07	$11.95	$11.95	$11.95	$11.95	$10.27	104
2019-11-06	$11.95	$11.95	$11.95	$11.95	$10.27	383
2019-11-05	$11.97	$11.97	$11.96	$11.97	$10.29	8,017
2019-11-04	$11.96	$11.97	$11.96	$11.96	$10.28	807
2019-11-01	$12.02	$12.21	$11.95	$11.95	$10.27	6,101
2019-10-31	$11.96	$11.96	$11.96	$11.96	$10.28	817
2019-10-30	$11.94	$11.94	$11.94	$11.94	$10.26	1,023
2019-10-29	$11.93	$11.93	$11.93	$11.93	$10.25	2,185
2019-10-28	$12.00	$12.00	$11.93	$11.93	$10.25	1,440
2019-10-25	$11.90	$11.94	$11.85	$11.94	$10.26	48,370
2019-10-24	$11.95	$11.95	$11.86	$11.90	$10.23	5,501
2019-10-23	$11.90	$11.90	$11.84	$11.89	$10.22	13,087
2019-10-22	$11.90	$11.90	$11.90	$11.90	$10.23	7,813
2019-10-21	$11.88	$11.90	$11.88	$11.90	$10.23	8,752
2019-10-18	$11.75	$11.90	$11.75	$11.90	$10.23	10,408
2019-10-17	$11.91	$11.92	$11.91	$11.92	$10.24	10,070
2019-10-16	$12.00	$12.00	$11.90	$11.90	$10.23	1,000
2019-10-15	$11.90	$12.95	$11.88	$12.95	$11.13	2,237
2019-10-14	$11.90	$11.95	$11.01	$11.90	$10.23	3,991
2019-10-11	$11.92	$11.95	$11.90	$11.90	$10.23	1,154
2019-10-10	$11.95	$11.95	$11.91	$11.91	$10.23	1,055
2019-10-09	$11.95	$11.99	$11.91	$11.91	$10.23	10,952
2019-10-08	$11.92	$11.95	$11.92	$11.95	$10.27	4,322
2019-10-07	$11.95	$11.95	$11.95	$11.95	$10.27	22,188
2019-10-04	$11.92	$11.94	$11.90	$11.94	$10.26	40,302
2019-10-03	$11.92	$11.95	$11.92	$11.92	$10.24	12,264
2019-10-02	$11.94	$11.95	$11.90	$11.92	$10.24	79,449
2019-10-01	$11.95	$11.95	$11.92	$11.92	$10.24	1,772
2019-09-30	$11.91	$11.91	$11.91	$11.91	$10.23	18
2019-09-27	$11.93	$11.93	$11.91	$11.91	$10.23	10,283
2019-09-26	$11.90	$11.93	$11.88	$11.93	$10.25	100,838
2019-09-25	$11.90	$11.95	$11.85	$11.91	$10.23	24,286
2019-09-24	$11.82	$11.90	$11.82	$11.90	$10.23	1,610
2019-09-23	$11.85	$11.85	$11.85	$11.85	$10.18	3,048
2019-09-20	$11.92	$11.92	$11.90	$11.90	$10.23	239
2019-09-19	$11.85	$11.95	$11.85	$11.95	$10.27	10,135
2019-09-18	$11.87	$11.88	$11.61	$11.87	$10.20	28,599
2019-09-17	$11.88	$11.88	$11.88	$11.88	$10.21	35,277
2019-09-16	$11.90	$11.90	$11.88	$11.90	$10.23	6,828
2019-09-13	$11.91	$11.93	$11.88	$11.90	$10.23	28,318
2019-09-12	$11.90	$11.95	$11.90	$11.93	$10.25	21,367
2019-09-11	$11.90	$11.93	$11.90	$11.91	$10.23	79,462
2019-09-10	$11.93	$11.93	$11.88	$11.90	$10.23	70,381
2019-09-09	$11.89	$11.97	$11.88	$11.95	$10.27	77,695
2019-09-06	$11.85	$11.92	$11.85	$11.89	$10.22	74,459
2019-09-05	$11.90	$12.00	$11.85	$11.88	$10.21	50,834
2019-09-04	$11.94	$11.97	$11.90	$11.90	$10.23	3,904
2019-09-03	$11.98	$11.98	$11.93	$11.93	$10.25	121,973
2019-08-30	$12.01	$12.01	$11.95	$11.96	$10.28	109,959
2019-08-29	$11.97	$12.00	$11.97	$11.99	$10.30	22,511
2019-08-28	$11.98	$12.00	$11.95	$12.00	$10.31	54,185
2019-08-27	$11.95	$11.98	$11.95	$11.97	$10.29	81,276
2019-08-26	$11.98	$11.99	$11.98	$11.98	$10.29	1,732
2019-08-23	$11.98	$11.99	$11.97	$11.99	$10.30	32,925
2019-08-22	$11.98	$12.00	$11.96	$11.97	$10.29	61,847
2019-08-21	$11.95	$11.97	$11.95	$11.95	$10.27	26,432
2019-08-20	$11.97	$11.97	$11.95	$11.95	$10.27	9,007
2019-08-19	$11.95	$12.00	$11.93	$11.97	$10.29	17,691
2019-08-16	$11.94	$11.97	$11.93	$11.95	$10.27	19,219
2019-08-15	$11.93	$11.93	$11.93	$11.93	$10.25	3,164
2019-08-14	$11.96	$11.96	$11.92	$11.95	$10.27	18,894
2019-08-13	$11.94	$11.96	$11.92	$11.95	$10.27	47,568
2019-08-12	$11.92	$11.99	$11.91	$11.94	$10.26	28,511
2019-08-09	$11.93	$11.94	$11.91	$11.93	$10.25	43,640
2019-08-08	$11.84	$11.99	$11.84	$11.99	$10.30	111,405
2019-08-07	$11.92	$11.95	$11.90	$11.90	$10.23	7,250
2019-08-06	$11.90	$11.94	$11.90	$11.90	$10.23	3,972
2019-08-05	$11.45	$11.95	$11.45	$11.92	$10.24	56,719
2019-08-02	$11.90	$11.92	$11.90	$11.90	$10.23	11,049
2019-08-01	$11.87	$11.93	$11.87	$11.90	$10.23	119,776
2019-07-31	$11.85	$11.93	$11.85	$11.90	$10.23	5,249
2019-07-30	$11.85	$11.90	$11.76	$11.76	$10.11	25,130
2019-07-29	$11.83	$11.95	$11.80	$11.85	$10.18	19,087
2019-07-26	$11.85	$11.85	$11.83	$11.85	$10.18	19,109
2019-07-25	$11.87	$11.90	$11.78	$11.90	$10.23	1,174
2019-07-24	$11.90	$11.90	$11.90	$11.90	$10.23	3,715
2019-07-23	$11.88	$11.91	$11.82	$11.87	$10.20	3,290
2019-07-22	$11.93	$11.93	$11.82	$11.90	$10.23	10,659
2019-07-19	$11.85	$11.85	$11.81	$11.85	$10.18	30,984
2019-07-18	$11.85	$11.93	$11.79	$11.85	$10.18	89,875
2019-07-17	$11.85	$11.92	$11.85	$11.85	$10.18	34,683
2019-07-16	$11.82	$11.85	$11.81	$11.84	$10.17	18,560
2019-07-15	$11.80	$11.83	$11.80	$11.82	$10.16	72,057
2019-07-12	$11.80	$11.85	$11.77	$11.80	$10.14	60,182
2019-07-11	$11.44	$11.85	$11.44	$11.80	$10.14	439,745
2019-07-10	$9.75	$9.80	$9.70	$9.70	$8.34	81,523
2019-07-09	$9.90	$9.90	$9.70	$9.70	$8.34	4,963
2019-07-08	$9.90	$9.95	$9.71	$9.95	$8.55	2,629
2019-07-05	$9.80	$10.01	$9.80	$9.95	$8.55	4,449
2019-07-03	$9.90	$10.05	$9.90	$10.00	$8.59	7,872
2019-07-02	$9.92	$9.97	$9.71	$9.95	$8.55	80,688
2019-07-01	$9.70	$9.90	$9.60	$9.87	$8.48	10,150
2019-06-28	$9.70	$9.70	$9.05	$9.60	$8.25	19,029
2019-06-27	$9.60	$9.70	$9.50	$9.55	$8.21	3,510
2019-06-26	$9.50	$9.50	$9.50	$9.50	$8.16	2,037
2019-06-25	$8.91	$9.50	$8.90	$9.50	$8.16	10,419
2019-06-24	$9.40	$9.65	$8.85	$9.00	$7.73	10,640
2019-06-21	$9.50	$9.50	$9.31	$9.32	$8.01	19,504
2019-06-20	$9.80	$10.00	$9.50	$9.50	$8.16	13,038
2019-06-19	$9.70	$9.99	$9.65	$9.90	$8.51	13,249
2019-06-18	$9.70	$9.75	$9.65	$9.65	$8.29	13,802
2019-06-17	$9.95	$9.95	$9.85	$9.85	$8.46	6,037
2019-06-14	$9.95	$10.00	$9.90	$9.95	$8.55	6,397
2019-06-13	$10.10	$10.10	$9.78	$9.95	$8.55	17,480
2019-06-12	$9.99	$10.20	$9.80	$10.10	$8.68	35,816
2019-06-11	$9.90	$10.10	$9.90	$10.10	$8.68	7,500
2019-06-10	$10.00	$10.00	$10.00	$10.00	$8.59	646
2019-06-07	$10.00	$10.00	$10.00	$10.00	$8.59	1,181
2019-06-06	$9.81	$10.00	$9.81	$10.00	$8.59	2,230
2019-06-05	$9.90	$9.90	$9.90	$9.90	$8.51	156
2019-06-04	$10.05	$10.05	$10.00	$10.00	$8.59	3,905
2019-06-03	$10.00	$10.00	$10.00	$10.00	$8.59	430
2019-05-31	$10.00	$10.00	$10.00	$10.00	$8.59	13
2019-05-30	$9.98	$10.00	$9.98	$10.00	$8.59	2,437
2019-05-29	$10.00	$10.02	$10.00	$10.02	$8.61	3,301
2019-05-28	$10.00	$10.03	$10.00	$10.00	$8.59	4,330
2019-05-24	$10.02	$10.02	$9.95	$10.00	$8.59	5,382
2019-05-23	$9.95	$10.00	$9.81	$9.81	$8.43	5,217
2019-05-22	$9.88	$9.95	$9.88	$9.95	$8.55	1,004
2019-05-21	$9.90	$10.00	$9.90	$9.95	$8.55	3,996
2019-05-20	$9.80	$9.95	$9.80	$9.95	$8.55	605
2019-05-17	$9.93	$10.02	$9.80	$9.84	$8.46	5,958
2019-05-16	$10.00	$10.00	$9.90	$9.90	$8.51	4,322
2019-05-15	$9.86	$9.90	$9.80	$9.80	$8.42	4,117
2019-05-14	$9.87	$10.00	$9.86	$9.86	$8.47	5,027
2019-05-13	$10.00	$10.00	$9.90	$9.90	$8.51	16,327
2019-05-10	$10.01	$10.05	$9.90	$10.05	$8.64	2,555
2019-05-09	$10.01	$10.05	$10.01	$10.01	$8.60	4,796
2019-05-08	$10.01	$10.01	$9.92	$10.01	$8.60	12,062
2019-05-07	$10.06	$10.06	$9.90	$10.05	$8.64	29,049
2019-05-06	$9.95	$10.50	$9.95	$10.09	$8.67	69,525
2019-05-03	$9.00	$9.15	$9.00	$9.15	$7.86	3,582
2019-05-02	$8.90	$9.00	$8.90	$9.00	$7.73	2,160
2019-05-01	$9.00	$9.10	$8.95	$8.95	$7.69	3,049
2019-04-30	$9.15	$9.15	$9.00	$9.00	$7.73	5,193
2019-04-29	$9.05	$9.05	$9.05	$9.05	$7.78	108
2019-04-26	$9.05	$9.15	$8.92	$8.92	$7.67	2,622
2019-04-25	$9.14	$9.14	$9.05	$9.05	$7.78	714
2019-04-24	$8.91	$9.20	$8.91	$9.20	$7.91	6,139
2019-04-23	$9.10	$9.20	$9.00	$9.00	$7.73	13,924
2019-04-22	$9.00	$9.25	$9.00	$9.20	$7.91	11,707
2019-04-18	$9.31	$9.31	$9.05	$9.05	$7.78	10,076
2019-04-17	$9.40	$9.51	$9.40	$9.50	$8.16	5,318
2019-04-16	$9.31	$9.52	$9.31	$9.52	$8.18	867
2019-04-15	$9.53	$9.53	$9.53	$9.53	$8.19	334
2019-04-12	$9.78	$9.79	$9.78	$9.79	$8.41	522
2019-04-11	$9.65	$9.89	$9.65	$9.89	$8.50	1,110
2019-04-10	$9.78	$9.78	$9.75	$9.75	$8.38	4,642
2019-04-09	$9.86	$9.86	$9.75	$9.77	$8.40	5,307
2019-04-08	$9.95	$9.95	$9.89	$9.90	$8.51	10,267
2019-04-05	$9.87	$9.90	$9.87	$9.87	$8.48	9,232
2019-04-04	$9.87	$9.95	$9.87	$9.95	$8.55	4,365
2019-04-03	$9.91	$9.94	$9.89	$9.94	$8.54	8,274
2019-04-02	$9.89	$9.99	$9.89	$9.99	$8.58	1,035
2019-04-01	$9.80	$9.89	$9.80	$9.89	$8.50	1,477
2019-03-29	$9.94	$9.96	$9.89	$9.89	$8.50	8,865
2019-03-28	$9.94	$9.96	$9.94	$9.94	$8.54	1,230
2019-03-27	$9.94	$9.94	$9.94	$9.94	$8.54	1
2019-03-26	$9.95	$10.00	$9.94	$9.94	$8.54	1,899
2019-03-25	$10.00	$10.00	$10.00	$10.00	$8.59	140
2019-03-22	$9.95	$10.01	$9.94	$10.01	$8.60	5,079
2019-03-21	$10.20	$10.20	$9.95	$10.04	$8.63	12,759
2019-03-20	$10.20	$10.20	$10.20	$10.20	$8.77	1,000
2019-03-19	$10.00	$10.20	$10.00	$10.15	$8.72	2,021
2019-03-18	$10.09	$10.09	$10.09	$10.09	$8.67	1,711
2019-03-15	$10.00	$10.25	$10.00	$10.06	$8.65	2,940
2019-03-14	$10.00	$10.01	$10.00	$10.00	$8.59	15,125
2019-03-13	$9.99	$10.25	$9.99	$10.25	$8.81	14,469
2019-03-12	$10.16	$10.16	$9.90	$9.95	$8.55	19,624
2019-03-11	$10.60	$10.75	$10.60	$10.75	$9.24	3,363
2019-03-08	$10.99	$10.99	$10.99	$10.99	$9.44	12
2019-03-07	$11.30	$11.30	$10.99	$10.99	$9.44	8,033
2019-03-06	$11.13	$11.60	$11.12	$11.25	$9.67	3,816
2019-03-05	$11.25	$11.25	$11.25	$11.25	$9.67	3,361
2019-03-04	$11.50	$11.50	$11.30	$11.50	$9.88	3,684
2019-03-01	$11.55	$11.63	$11.51	$11.51	$9.89	3,060
2019-02-28	$11.55	$11.55	$11.55	$11.55	$9.93	307
2019-02-27	$11.60	$11.61	$11.60	$11.60	$9.97	3,033
2019-02-26	$11.60	$11.70	$11.60	$11.60	$9.97	5,347
2019-02-25	$11.75	$11.75	$11.60	$11.70	$10.05	5,784
2019-02-22	$11.80	$11.85	$11.80	$11.80	$10.14	3,954
2019-02-21	$11.78	$11.88	$11.75	$11.85	$10.18	31,953
2019-02-20	$11.90	$11.90	$11.85	$11.90	$10.23	57,250
2019-02-19	$11.87	$11.95	$11.85	$11.85	$10.18	15,414
2019-02-15	$11.90	$11.95	$11.61	$11.85	$10.18	9,400
2019-02-14	$11.85	$11.95	$11.85	$11.93	$10.25	4,101
2019-02-13	$11.95	$11.95	$11.85	$11.85	$10.18	13,924
2019-02-12	$11.88	$11.90	$11.85	$11.85	$10.18	22,250
2019-02-11	$11.90	$11.90	$11.86	$11.86	$10.19	6,082
2019-02-08	$11.86	$11.90	$11.80	$11.90	$10.23	6,789
2019-02-07	$11.92	$11.92	$11.85	$11.87	$10.20	15,952
2019-02-06	$11.95	$12.00	$11.86	$11.95	$10.27	13,229
2019-02-05	$12.00	$12.00	$11.95	$11.95	$10.27	27,605
2019-02-04	$12.03	$12.05	$12.00	$12.00	$10.31	5,080
2019-02-01	$11.90	$12.00	$11.90	$12.00	$10.31	5,984
2019-01-31	$12.00	$12.00	$11.91	$11.91	$10.23	1,633
2019-01-30	$11.90	$12.10	$11.85	$11.98	$10.29	16,489
2019-01-29	$12.00	$12.10	$12.00	$12.00	$10.31	8,147
2019-01-28	$11.90	$12.00	$11.80	$11.90	$10.23	2,908
2019-01-25	$12.10	$12.20	$12.00	$12.20	$10.48	2,644
2019-01-24	$12.20	$12.20	$12.05	$12.20	$10.48	18,482
2019-01-23	$12.20	$12.20	$12.01	$12.20	$10.48	30,418
2019-01-22	$12.00	$12.10	$12.00	$12.05	$10.35	38,927
2019-01-18	$12.10	$12.10	$12.00	$12.10	$10.40	1,382
2019-01-17	$12.00	$12.10	$12.00	$12.00	$10.31	11,468
2019-01-16	$12.25	$12.25	$12.25	$12.25	$10.53	119
2019-01-15	$12.17	$12.25	$12.10	$12.25	$10.53	2,638
2019-01-14	$12.25	$12.25	$12.05	$12.05	$10.35	719
2019-01-11	$12.08	$12.25	$12.00	$12.25	$10.53	21,346
2019-01-10	$11.95	$12.15	$11.95	$12.15	$10.44	6,000
2019-01-09	$12.30	$12.30	$12.00	$12.10	$10.40	4,824
2019-01-08	$12.00	$12.23	$12.00	$12.22	$10.50	10,376
2019-01-07	$12.00	$12.05	$12.00	$12.05	$10.35	1,740
2019-01-04	$11.75	$12.05	$11.75	$12.00	$10.31	4,621
2019-01-03	$11.70	$11.75	$11.70	$11.75	$10.10	12,236
2019-01-02	$11.65	$11.70	$11.65	$11.70	$10.05	8,879
2018-12-31	$11.72	$11.81	$11.65	$11.73	$10.08	88,343
2018-12-28	$11.75	$11.75	$11.70	$11.75	$10.10	203,515
2018-12-27	$11.65	$12.00	$11.53	$11.85	$10.18	17,678
2018-12-26	$11.41	$11.65	$11.41	$11.65	$10.01	19,116
2018-12-24	$11.70	$11.70	$11.60	$11.65	$10.01	12,220
2018-12-21	$11.46	$11.65	$11.46	$11.60	$9.97	16,051
2018-12-20	$11.75	$11.83	$11.35	$11.41	$9.80	31,880
2018-12-19	$11.90	$11.91	$11.70	$11.75	$10.10	41,583
2018-12-18	$11.90	$11.96	$11.80	$11.90	$10.23	33,360
2018-12-17	$11.79	$11.91	$11.79	$11.91	$10.23	19,523
2018-12-14	$12.01	$12.10	$11.80	$11.80	$10.14	17,812
2018-12-13	$12.05	$12.18	$12.00	$12.01	$10.32	10,433
2018-12-12	$11.88	$12.15	$11.88	$12.10	$10.40	15,310
2018-12-11	$11.85	$11.90	$11.83	$11.83	$10.17	3,654
2018-12-10	$11.75	$11.90	$11.75	$11.77	$10.11	4,095
2018-12-07	$11.55	$11.55	$11.55	$11.55	$9.93	3,500
2018-12-06	$11.60	$11.60	$10.75	$11.50	$9.88	27,085
2018-12-04	$11.85	$11.85	$11.00	$11.60	$9.97	32,425
2018-12-03	$12.01	$12.01	$11.98	$12.00	$10.31	5,139
2018-11-30	$12.20	$12.21	$12.00	$12.19	$10.48	13,318
2018-11-29	$12.35	$12.50	$12.12	$12.30	$10.57	198,198
2018-11-28	$9.80	$9.80	$9.50	$9.51	$8.17	982
2018-11-27	$9.75	$10.19	$9.51	$9.80	$8.42	17,856
2018-11-26	$9.75	$9.75	$9.75	$9.75	$8.38	200
2018-11-21	$9.26	$9.80	$9.26	$9.75	$8.38	4,164
2018-11-20	$10.00	$10.00	$10.00	$10.00	$8.59	20,303
2018-11-19	$10.00	$11.49	$10.00	$10.01	$8.60	1,258
2018-11-16	$10.01	$10.78	$10.01	$10.78	$9.26	290
2018-11-15	$10.20	$10.20	$10.00	$10.00	$8.59	1,605
2018-11-14	$9.95	$10.05	$9.72	$9.90	$8.51	19,093
2018-11-13	$9.74	$9.99	$9.25	$9.29	$7.98	3,859
2018-11-12	$10.00	$10.00	$9.50	$9.50	$8.16	8,503
2018-11-09	$10.25	$10.25	$10.10	$10.10	$8.68	3,866
2018-11-08	$10.26	$10.26	$10.25	$10.25	$8.81	4,921
2018-11-07	$10.32	$10.40	$10.26	$10.26	$8.82	4,042
2018-11-06	$10.32	$10.49	$10.32	$10.41	$8.95	2,579
2018-11-05	$10.74	$10.74	$10.31	$10.40	$8.94	1,228
2018-11-02	$10.55	$10.74	$10.30	$10.55	$9.07	5,833
2018-11-01	$10.95	$10.95	$10.70	$10.70	$9.19	7,035
2018-10-31	$10.55	$10.90	$10.55	$10.80	$9.28	2,321
2018-10-30	$10.55	$11.05	$10.55	$10.58	$9.09	5,318
2018-10-29	$11.60	$11.80	$10.27	$10.50	$9.02	27,280
2018-10-26	$11.65	$11.65	$11.50	$11.60	$9.97	46,251
2018-10-25	$11.65	$11.75	$11.65	$11.65	$10.01	6,797
2018-10-24	$11.63	$11.70	$11.63	$11.65	$10.01	3,209
2018-10-23	$11.60	$11.65	$11.55	$11.60	$9.97	4,187
2018-10-22	$11.88	$11.88	$11.55	$11.60	$9.97	6,485
2018-10-19	$11.80	$11.85	$11.80	$11.85	$10.18	4,283
2018-10-18	$11.85	$11.85	$11.70	$11.80	$10.14	1,616
2018-10-17	$11.60	$11.75	$11.60	$11.70	$10.05	8,377
2018-10-16	$11.65	$11.95	$11.65	$11.65	$10.01	13,092
2018-10-15	$11.70	$11.71	$11.50	$11.71	$10.06	6,652
2018-10-12	$11.50	$11.70	$11.50	$11.55	$9.93	10,890
2018-10-11	$11.50	$11.55	$11.50	$11.50	$9.88	6,814
2018-10-10	$11.55	$11.80	$11.50	$11.50	$9.88	29,124
2018-10-09	$11.60	$11.79	$11.50	$11.55	$9.93	1,803
2018-10-08	$11.60	$11.61	$11.60	$11.61	$9.98	7,176
2018-10-05	$11.60	$11.70	$11.50	$11.60	$9.97	2,099
2018-10-04	$11.55	$11.70	$11.55	$11.60	$9.97	4,329
2018-10-03	$11.50	$11.70	$11.50	$11.70	$10.05	3,513
2018-10-02	$11.60	$11.60	$11.50	$11.50	$9.88	4,979
2018-10-01	$11.61	$11.65	$11.60	$11.60	$9.97	9,013
2018-09-28	$11.61	$11.67	$11.61	$11.65	$10.01	12,609
2018-09-27	$11.25	$11.80	$11.25	$11.61	$9.98	2,630
2018-09-26	$11.60	$11.65	$11.50	$11.50	$9.88	14,307
2018-09-25	$11.60	$11.95	$11.60	$11.60	$9.97	30,014
2018-09-24	$11.60	$12.00	$11.60	$11.60	$9.97	6,521
2018-09-21	$11.60	$12.00	$11.55	$12.00	$10.31	26,200
2018-09-20	$11.56	$11.65	$11.56	$11.61	$9.98	26,656
2018-09-19	$11.60	$11.70	$11.50	$11.56	$9.93	37,817
2018-09-18	$11.60	$11.63	$11.60	$11.60	$9.97	15,190
2018-09-17	$11.55	$11.75	$11.55	$11.60	$9.97	7,571
2018-09-14	$11.55	$11.65	$11.55	$11.55	$9.93	7,057
2018-09-13	$11.55	$11.65	$11.50	$11.55	$9.93	11,184
2018-09-12	$11.53	$11.64	$11.50	$11.55	$9.93	7,689
2018-09-11	$11.53	$11.55	$11.50	$11.55	$9.93	17,768
2018-09-10	$11.50	$11.65	$11.50	$11.51	$9.89	18,107
2018-09-07	$11.42	$11.60	$11.42	$11.52	$9.90	26,069
2018-09-06	$11.38	$11.50	$11.38	$11.50	$9.88	4,602
2018-09-05	$11.45	$11.50	$11.39	$11.45	$9.84	35,390
2018-09-04	$11.50	$11.50	$11.30	$11.45	$9.84	32,654
2018-08-31	$11.35	$11.50	$11.35	$11.50	$9.88	5,373
2018-08-30	$11.30	$11.50	$11.16	$11.32	$9.73	20,588
2018-08-29	$11.09	$11.20	$11.09	$11.20	$9.62	4,343
2018-08-28	$11.25	$11.50	$10.90	$10.95	$9.41	23,293
2018-08-27	$11.15	$11.50	$11.15	$11.40	$9.80	10,743
2018-08-24	$11.35	$11.35	$11.15	$11.32	$9.73	13,697
2018-08-23	$11.27	$11.44	$11.27	$11.44	$9.83	12,825
2018-08-22	$11.19	$11.50	$11.15	$11.38	$9.78	23,079
2018-08-21	$11.18	$11.35	$11.10	$11.10	$9.54	38,673
2018-08-20	$11.00	$11.15	$11.00	$11.05	$9.50	17,018
2018-08-17	$10.85	$11.19	$10.80	$11.00	$9.45	16,670
2018-08-16	$10.82	$11.50	$10.75	$11.15	$9.58	36,243
2018-08-15	$10.55	$10.82	$10.55	$10.75	$9.24	114,052
2018-08-14	$10.30	$10.58	$10.10	$10.55	$9.07	49,564
2018-08-13	$10.16	$10.35	$10.16	$10.30	$8.85	8,395
2018-08-10	$10.12	$10.35	$10.12	$10.16	$8.73	8,725
2018-08-09	$10.44	$10.50	$10.12	$10.17	$8.74	33,251
2018-08-08	$9.95	$10.45	$9.95	$10.40	$8.94	60,085
2018-08-07	$9.30	$10.15	$9.30	$10.10	$8.68	162,147
2018-08-06	$9.25	$9.29	$9.20	$9.29	$7.98	85,657
2018-08-03	$9.10	$9.39	$9.10	$9.26	$7.96	347,309
2018-08-02	$9.00	$9.70	$9.00	$9.10	$7.82	884,861
2018-08-01	$8.60	$9.60	$8.20	$9.20	$7.91	1,364,200
2018-07-31	$10.60	$10.65	$10.20	$10.30	$8.85	47,089
2018-07-30	$10.40	$10.70	$10.40	$10.60	$9.11	52,405
2018-07-27	$10.45	$10.55	$10.26	$10.40	$8.94	50,462
2018-07-26	$10.65	$10.85	$10.40	$10.50	$9.02	78,467
2018-07-25	$10.50	$11.00	$10.45	$11.00	$9.31	141,118
2018-07-24	$9.00	$10.80	$8.95	$10.60	$8.97	388,012
2018-07-23	$8.50	$8.50	$8.30	$8.43	$7.13	38,638
2018-07-20	$8.50	$8.50	$8.25	$8.30	$7.03	49,873
2018-07-19	$8.35	$8.50	$8.35	$8.45	$7.15	33,414
2018-07-18	$8.30	$8.50	$8.30	$8.40	$7.11	40,528
2018-07-17	$8.20	$8.55	$8.20	$8.35	$7.07	40,985
2018-07-16	$8.25	$8.40	$8.15	$8.20	$6.94	86,320
2018-07-13	$8.55	$8.55	$8.25	$8.30	$7.03	42,951
2018-07-12	$8.55	$8.60	$8.38	$8.55	$7.24	39,430
2018-07-11	$8.40	$8.65	$8.40	$8.45	$7.15	38,431
2018-07-10	$8.45	$8.55	$8.30	$8.40	$7.11	28,689
2018-07-09	$8.50	$8.53	$8.40	$8.40	$7.11	26,411
2018-07-06	$8.66	$8.73	$8.50	$8.50	$7.19	48,066
2018-07-05	$8.50	$8.85	$8.50	$8.55	$7.24	38,647
2018-07-03	$8.60	$8.80	$8.50	$8.50	$7.19	40,244
2018-07-02	$8.10	$8.80	$8.10	$8.65	$7.32	61,781
2018-06-29	$8.15	$8.35	$8.00	$8.08	$6.83	225,180
2018-06-28	$8.25	$8.30	$8.05	$8.15	$6.90	130,653
2018-06-27	$8.55	$8.75	$8.10	$8.30	$7.03	398,248
2018-06-26	$8.60	$8.73	$8.45	$8.50	$7.19	40,375
2018-06-25	$8.85	$8.85	$8.50	$8.65	$7.32	44,573
2018-06-22	$9.05	$9.10	$8.80	$8.85	$7.49	755,432
2018-06-21	$9.20	$9.20	$8.80	$9.05	$7.66	51,890
2018-06-20	$9.15	$9.55	$9.00	$9.15	$7.74	98,734
2018-06-19	$8.25	$9.25	$8.25	$9.15	$7.74	97,973
2018-06-18	$8.70	$8.80	$8.20	$8.30	$7.03	96,781
2018-06-15	$8.15	$8.90	$8.12	$8.85	$7.49	116,018
2018-06-14	$8.70	$8.80	$8.13	$8.20	$6.94	219,204
2018-06-13	$8.30	$8.85	$7.95	$8.78	$7.43	249,488
2018-06-12	$9.35	$9.35	$8.55	$8.65	$7.32	104,461
2018-06-11	$9.35	$9.40	$9.25	$9.28	$7.85	55,793
2018-06-08	$10.55	$10.65	$9.15	$9.30	$7.87	168,258
2018-06-07	$10.90	$10.90	$10.70	$10.80	$9.14	30,439
2018-06-06	$10.65	$10.95	$10.65	$10.90	$9.23	30,767
2018-06-05	$10.85	$10.90	$10.70	$10.70	$9.06	34,314
2018-06-04	$10.60	$10.85	$10.60	$10.80	$9.14	34,830
2018-06-01	$10.60	$10.70	$10.50	$10.55	$8.93	20,408
2018-05-31	$10.55	$10.75	$10.45	$10.50	$8.89	52,226
2018-05-30	$10.35	$10.63	$10.35	$10.55	$8.93	38,713
2018-05-29	$10.35	$10.50	$10.20	$10.30	$8.72	23,132
2018-05-25	$10.30	$10.55	$10.20	$10.35	$8.76	20,181
2018-05-24	$10.18	$10.40	$10.15	$10.30	$8.72	31,662
2018-05-23	$10.40	$10.45	$10.25	$10.25	$8.68	29,788
2018-05-22	$10.50	$10.55	$10.40	$10.48	$8.87	28,278
2018-05-21	$10.60	$10.70	$10.45	$10.55	$8.93	28,424
2018-05-18	$10.50	$10.60	$10.40	$10.50	$8.89	26,043
2018-05-17	$10.55	$10.55	$10.35	$10.45	$8.85	24,254
2018-05-16	$10.45	$10.60	$10.35	$10.45	$8.85	36,865
2018-05-15	$10.55	$10.55	$10.35	$10.45	$8.85	35,953
2018-05-14	$10.40	$10.70	$10.35	$10.60	$8.97	71,920
2018-05-11	$10.25	$10.50	$10.20	$10.45	$8.85	24,579
2018-05-10	$10.15	$10.35	$10.10	$10.30	$8.72	33,399
2018-05-09	$10.25	$10.30	$10.15	$10.20	$8.63	39,656
2018-05-08	$10.30	$10.50	$10.15	$10.30	$8.72	30,420
2018-05-07	$10.35	$10.35	$10.20	$10.35	$8.76	16,136
2018-05-04	$10.15	$10.40	$10.10	$10.35	$8.76	17,498
2018-05-03	$10.20	$10.35	$10.10	$10.15	$8.59	33,296
2018-05-02	$10.30	$10.55	$10.15	$10.20	$8.63	31,028
2018-05-01	$10.25	$10.40	$10.20	$10.30	$8.72	29,612
2018-04-30	$10.35	$10.35	$10.10	$10.30	$8.72	49,888
2018-04-27	$10.40	$10.40	$10.20	$10.35	$8.76	28,824
2018-04-26	$10.30	$10.45	$10.20	$10.40	$8.80	33,065
2018-04-25	$10.30	$10.40	$10.15	$10.30	$8.72	23,038
2018-04-24	$10.30	$10.45	$10.20	$10.35	$8.76	47,612
2018-04-23	$10.25	$10.40	$10.13	$10.25	$8.68	55,305
2018-04-20	$10.00	$10.30	$9.95	$10.25	$8.68	81,670
2018-04-19	$10.20	$10.20	$9.80	$10.00	$8.46	47,725
2018-04-18	$10.10	$10.30	$10.05	$10.20	$8.63	58,461
2018-04-17	$10.30	$10.50	$10.05	$10.05	$8.51	28,604
2018-04-16	$10.20	$10.80	$9.95	$10.25	$8.68	57,869
2018-04-13	$9.85	$10.25	$9.85	$10.15	$8.59	42,806
2018-04-12	$10.05	$10.15	$9.80	$9.95	$8.42	36,091
2018-04-11	$10.15	$10.25	$9.88	$10.00	$8.46	42,845
2018-04-10	$10.60	$10.70	$10.18	$10.30	$8.58	63,222
2018-04-09	$10.25	$10.60	$10.10	$10.50	$8.75	39,670
2018-04-06	$10.05	$10.25	$10.00	$10.20	$8.50	41,171
2018-04-05	$10.45	$10.50	$9.90	$10.05	$8.37	53,110
2018-04-04	$9.80	$10.45	$9.80	$10.35	$8.62	91,531
2018-04-03	$9.80	$10.05	$9.70	$9.85	$8.21	64,661
2018-04-02	$10.05	$10.20	$9.70	$9.80	$8.16	117,484
2018-03-29	$10.10	$10.40	$9.90	$10.10	$8.41	125,721
2018-03-28	$9.95	$10.20	$9.80	$10.05	$8.37	258,947
2018-03-27	$10.25	$10.35	$9.80	$9.95	$8.29	97,086
2018-03-26	$9.80	$10.35	$9.80	$10.25	$8.54	90,514
2018-03-23	$9.55	$9.90	$9.50	$9.75	$8.12	48,350
2018-03-22	$9.50	$9.70	$9.45	$9.50	$7.91	39,812
2018-03-21	$9.55	$9.70	$9.45	$9.55	$7.96	73,972
2018-03-20	$9.70	$9.70	$9.50	$9.60	$8.00	64,787
2018-03-19	$9.60	$9.75	$9.30	$9.70	$8.08	122,966
2018-03-16	$9.35	$10.00	$9.35	$9.70	$8.08	113,250
2018-03-15	$9.40	$9.45	$9.30	$9.35	$7.79	50,870
2018-03-14	$9.45	$9.55	$9.30	$9.40	$7.83	56,882
2018-03-13	$9.60	$9.74	$9.45	$9.50	$7.91	48,998
2018-03-12	$9.10	$9.80	$9.05	$9.60	$8.00	84,921
2018-03-09	$8.85	$9.15	$8.80	$9.05	$7.54	133,549
2018-03-08	$8.90	$9.15	$8.56	$9.05	$7.54	116,506
2018-03-07	$8.65	$8.95	$8.63	$8.90	$7.41	67,472
2018-03-06	$8.45	$8.66	$8.40	$8.60	$7.16	54,138
2018-03-05	$8.55	$8.55	$8.25	$8.48	$7.06	55,779
2018-03-02	$7.80	$8.60	$7.80	$8.60	$7.16	149,233
2018-03-01	$7.84	$7.98	$7.75	$7.80	$6.50	73,338
2018-02-28	$8.15	$8.15	$7.75	$7.85	$6.54	93,461
2018-02-27	$8.25	$8.43	$8.00	$8.10	$6.75	216,828
2018-02-26	$8.55	$8.60	$8.25	$8.28	$6.89	96,481
2018-02-23	$8.65	$8.65	$8.50	$8.55	$7.12	44,069
2018-02-22	$9.05	$9.10	$8.60	$8.65	$7.21	85,474
2018-02-21	$8.45	$9.45	$8.45	$9.00	$7.50	243,289
2018-02-20	$10.20	$10.20	$8.35	$8.40	$7.00	228,453
2018-02-16	$10.25	$10.30	$10.05	$10.20	$8.50	24,702
2018-02-15	$10.10	$10.33	$10.00	$10.20	$8.50	33,427
2018-02-14	$9.90	$10.00	$9.80	$9.95	$8.29	24,709
2018-02-13	$10.20	$10.21	$9.85	$9.95	$8.29	23,455
2018-02-12	$9.95	$10.35	$9.85	$10.20	$8.50	37,062
2018-02-09	$10.05	$10.05	$9.70	$9.93	$8.27	77,082
2018-02-08	$10.10	$10.25	$9.85	$9.95	$8.29	44,869
2018-02-07	$10.30	$10.40	$10.00	$10.10	$8.41	18,320
2018-02-06	$9.90	$10.35	$9.82	$10.30	$8.58	74,291
2018-02-05	$10.00	$10.25	$9.85	$10.05	$8.37	49,067
2018-02-02	$10.30	$10.45	$10.00	$10.10	$8.41	54,018
2018-02-01	$10.25	$10.52	$10.15	$10.35	$8.62	74,606
2018-01-31	$10.85	$10.85	$10.25	$10.30	$8.58	70,327
2018-01-30	$11.00	$11.10	$10.70	$10.75	$8.96	34,918
2018-01-29	$11.00	$11.10	$10.90	$11.00	$9.16	22,875
2018-01-26	$11.10	$11.10	$11.00	$11.05	$9.21	37,023
2018-01-25	$11.00	$11.12	$11.00	$11.10	$9.25	45,243
2018-01-24	$11.35	$11.35	$11.00	$11.00	$9.16	37,102
2018-01-23	$11.20	$11.40	$11.20	$11.35	$9.46	21,152
2018-01-22	$11.45	$11.55	$11.20	$11.30	$9.41	32,485
2018-01-19	$11.45	$11.70	$11.29	$11.50	$9.58	28,236
2018-01-18	$11.62	$11.62	$11.35	$11.45	$9.54	35,164
2018-01-17	$11.75	$11.82	$11.55	$11.65	$9.71	42,404
2018-01-16	$11.80	$11.90	$11.50	$11.70	$9.75	109,704
2018-01-12	$11.35	$11.85	$11.20	$11.70	$9.75	106,145
2018-01-11	$11.30	$11.66	$11.15	$11.35	$9.46	99,780
2018-01-10	$11.50	$11.70	$11.40	$11.55	$9.49	41,451
2018-01-09	$11.65	$11.80	$11.45	$11.55	$9.49	59,576
2018-01-08	$11.50	$11.75	$11.25	$11.70	$9.61	43,084
2018-01-05	$11.36	$11.60	$11.20	$11.50	$9.45	56,612
2018-01-04	$11.45	$11.45	$11.05	$11.35	$9.32	65,749
2018-01-03	$10.95	$11.45	$10.85	$11.43	$9.39	65,155
2018-01-02	$11.00	$11.40	$9.90	$11.00	$9.04	129,152
2017-12-29	$11.10	$11.30	$10.95	$11.00	$9.04	48,170
2017-12-28	$11.05	$11.59	$10.95	$11.05	$9.08	40,348
2017-12-27	$11.20	$11.35	$10.95	$11.05	$9.08	35,773
2017-12-26	$11.10	$11.30	$11.05	$11.20	$9.20	28,921
2017-12-22	$11.85	$11.85	$11.05	$11.15	$9.16	49,139
2017-12-21	$11.25	$11.90	$11.25	$11.85	$9.74	69,423
2017-12-20	$11.10	$11.35	$10.70	$11.30	$9.28	152,631
2017-12-19	$11.00	$11.25	$11.00	$11.10	$9.12	54,125
2017-12-18	$10.80	$11.10	$10.80	$11.00	$9.04	51,670
2017-12-15	$10.85	$11.00	$10.70	$10.80	$8.87	153,894
2017-12-14	$11.15	$11.30	$10.85	$10.90	$8.95	55,655
2017-12-13	$11.10	$11.25	$10.85	$11.15	$9.16	108,967
2017-12-12	$11.05	$11.35	$10.70	$11.05	$9.08	367,098
2017-12-11	$11.30	$11.90	$11.15	$11.15	$9.16	170,036
2017-12-08	$12.00	$12.00	$11.70	$11.95	$9.82	31,288
2017-12-07	$11.75	$12.00	$11.50	$12.00	$9.86	67,598
2017-12-06	$12.00	$12.20	$11.85	$11.90	$9.78	25,698
2017-12-05	$11.65	$12.00	$11.60	$11.95	$9.82	44,534
2017-12-04	$11.80	$11.95	$11.65	$11.65	$9.57	38,789
2017-12-01	$11.95	$12.05	$11.58	$11.70	$9.61	62,383
2017-11-30	$11.80	$12.00	$11.80	$11.95	$9.82	45,417
2017-11-29	$11.60	$11.80	$11.50	$11.75	$9.65	21,470
2017-11-28	$11.55	$11.65	$11.55	$11.60	$9.53	28,773
2017-11-27	$11.75	$11.90	$11.40	$11.55	$9.49	37,432
2017-11-24	$11.85	$11.85	$11.75	$11.80	$9.69	15,935
2017-11-22	$11.85	$11.95	$11.75	$11.75	$9.65	21,564
2017-11-21	$12.00	$12.00	$11.70	$11.85	$9.74	21,982
2017-11-20	$11.80	$11.95	$11.75	$11.85	$9.74	26,432
2017-11-17	$11.80	$11.95	$11.75	$11.90	$9.78	29,565
2017-11-16	$12.00	$12.10	$11.80	$11.85	$9.74	52,818
2017-11-15	$11.95	$12.30	$11.85	$11.95	$9.82	53,654
2017-11-14	$12.05	$12.10	$11.80	$12.00	$9.86	40,844
2017-11-13	$11.50	$12.20	$11.50	$12.13	$9.96	72,148
2017-11-10	$11.50	$11.95	$11.41	$11.70	$9.61	51,998
2017-11-09	$11.00	$11.45	$10.95	$11.45	$9.41	107,209
2017-11-08	$13.10	$13.19	$10.80	$11.00	$9.04	321,760
2017-11-07	$13.00	$13.50	$13.00	$13.25	$10.89	87,155
2017-11-06	$13.15	$13.20	$13.00	$13.05	$10.72	26,428
2017-11-03	$13.25	$13.25	$13.00	$13.15	$10.80	43,758
2017-11-02	$13.00	$13.30	$12.85	$13.25	$10.89	28,532
2017-11-01	$14.00	$14.00	$12.80	$12.95	$10.64	29,617
2017-10-31	$13.75	$13.75	$13.00	$13.05	$10.72	33,405
2017-10-30	$14.05	$14.05	$13.60	$13.70	$11.25	32,514
2017-10-27	$13.90	$14.05	$13.55	$14.00	$11.50	27,434
2017-10-26	$13.60	$13.80	$13.40	$13.65	$11.21	19,069
2017-10-25	$13.70	$13.70	$13.30	$13.50	$11.09	31,743
2017-10-24	$14.09	$14.09	$13.60	$13.65	$11.21	40,733
2017-10-23	$14.10	$14.10	$13.90	$13.95	$11.46	41,232
2017-10-20	$14.05	$14.10	$13.93	$14.05	$11.54	19,057
2017-10-19	$13.95	$14.20	$13.80	$14.05	$11.54	23,802
2017-10-18	$13.95	$14.10	$13.95	$14.05	$11.54	24,640
2017-10-17	$14.00	$14.05	$13.90	$13.95	$11.46	18,380
2017-10-16	$14.13	$14.20	$14.00	$14.10	$11.58	16,118
2017-10-13	$14.00	$14.15	$14.00	$14.10	$11.58	17,533
2017-10-12	$14.00	$14.05	$13.95	$14.00	$11.50	41,031
2017-10-11	$14.15	$14.25	$14.00	$14.15	$11.49	48,162
2017-10-10	$14.40	$14.40	$14.15	$14.20	$11.53	26,294
2017-10-09	$14.30	$14.40	$14.25	$14.40	$11.70	48,430
2017-10-06	$14.25	$14.45	$14.20	$14.40	$11.70	40,615
2017-10-05	$14.25	$14.30	$14.05	$14.15	$11.49	38,697
2017-10-04	$14.45	$14.50	$14.20	$14.30	$11.62	33,978
2017-10-03	$14.45	$14.60	$14.43	$14.45	$11.74	49,061
2017-10-02	$14.45	$14.55	$14.40	$14.45	$11.74	56,261
2017-09-29	$14.70	$14.70	$14.35	$14.40	$11.70	64,383
2017-09-28	$14.20	$14.60	$14.20	$14.55	$11.82	49,759
2017-09-27	$14.30	$14.35	$14.10	$14.30	$11.62	81,815
2017-09-26	$14.25	$14.35	$14.20	$14.25	$11.57	41,738
2017-09-25	$14.15	$14.30	$14.00	$14.20	$11.53	43,086
2017-09-22	$14.10	$14.15	$14.10	$14.15	$11.49	27,435
2017-09-21	$14.15	$14.20	$14.00	$14.10	$11.45	59,593
2017-09-20	$14.30	$14.35	$14.15	$14.25	$11.57	28,575
2017-09-19	$14.20	$14.35	$14.10	$14.35	$11.66	54,188
2017-09-18	$14.25	$14.50	$14.05	$14.20	$11.53	89,092
2017-09-15	$14.10	$14.35	$14.00	$14.25	$11.57	138,752
2017-09-14	$14.00	$14.05	$14.00	$14.05	$11.41	71,575
2017-09-13	$14.00	$14.05	$13.85	$14.05	$11.41	78,257
2017-09-12	$13.90	$13.95	$13.75	$13.90	$11.29	61,696
2017-09-11	$13.75	$13.85	$13.60	$13.80	$11.21	93,195
2017-09-08	$13.75	$13.95	$12.95	$13.80	$11.21	42,630
2017-09-07	$13.90	$14.05	$13.70	$13.83	$11.23	73,509
2017-09-06	$11.75	$14.60	$11.75	$13.95	$11.33	209,788
2017-09-05	$13.45	$13.45	$12.60	$13.15	$10.68	41,431
2017-09-01	$13.50	$13.50	$13.20	$13.35	$10.84	16,392
2017-08-31	$13.55	$13.75	$13.35	$13.45	$10.92	42,926
2017-08-30	$13.60	$13.65	$13.05	$13.30	$10.80	38,147
2017-08-29	$13.75	$13.75	$13.50	$13.70	$11.13	16,822
2017-08-28	$13.90	$13.90	$13.60	$13.85	$11.25	23,680
2017-08-25	$13.70	$13.90	$13.60	$13.90	$11.29	16,446
2017-08-24	$13.75	$13.75	$13.55	$13.65	$11.09	13,732
2017-08-23	$13.75	$13.80	$13.65	$13.80	$11.21	12,731
2017-08-22	$13.45	$13.95	$13.40	$13.95	$11.33	32,261
2017-08-21	$13.65	$13.65	$13.40	$13.45	$10.92	26,942
2017-08-18	$13.75	$13.85	$13.40	$13.60	$11.05	42,540
2017-08-17	$14.00	$14.00	$13.80	$13.80	$11.21	32,012
2017-08-16	$13.95	$14.20	$13.90	$14.00	$11.37	23,105
2017-08-15	$13.90	$13.90	$13.85	$13.90	$11.29	21,185
2017-08-14	$13.86	$14.00	$13.80	$13.90	$11.29	25,169
2017-08-11	$13.80	$13.90	$13.75	$13.85	$11.25	34,108
2017-08-10	$13.85	$14.00	$13.80	$13.85	$11.25	22,374
2017-08-09	$13.75	$13.95	$13.75	$13.90	$11.29	99,924
2017-08-08	$13.95	$14.05	$13.85	$13.90	$11.29	26,433
2017-08-07	$14.05	$14.10	$13.95	$13.95	$11.33	29,341
2017-08-04	$14.10	$14.10	$13.90	$13.95	$11.33	21,190
2017-08-03	$14.25	$14.25	$14.00	$14.05	$11.41	15,452
2017-08-02	$14.05	$14.25	$13.98	$14.25	$11.57	13,297
2017-08-01	$14.00	$14.30	$14.00	$14.23	$11.55	18,206
2017-07-31	$13.95	$14.20	$13.85	$14.10	$11.45	14,741
2017-07-28	$14.25	$14.45	$13.95	$13.95	$11.33	22,907
2017-07-27	$14.35	$14.43	$14.05	$14.30	$11.62	17,268
2017-07-26	$14.16	$14.40	$14.15	$14.30	$11.62	28,388
2017-07-25	$13.90	$14.30	$13.90	$14.20	$11.53	19,758
2017-07-24	$14.20	$14.20	$13.90	$13.95	$11.33	26,756
2017-07-21	$14.25	$14.35	$13.95	$14.10	$11.45	75,355
2017-07-20	$13.90	$14.30	$13.85	$14.15	$11.49	22,269
2017-07-19	$13.90	$14.23	$13.90	$13.90	$11.29	25,579
2017-07-18	$13.80	$14.00	$13.70	$13.90	$11.29	30,153
2017-07-17	$13.70	$13.85	$13.60	$13.80	$11.21	27,208
2017-07-14	$13.55	$13.75	$13.55	$13.65	$11.09	28,772
2017-07-13	$13.55	$13.60	$13.45	$13.55	$11.01	24,570
2017-07-12	$13.60	$13.90	$13.40	$13.50	$10.97	30,897
2017-07-11	$13.55	$13.85	$13.35	$13.75	$11.04	46,845
2017-07-10	$13.35	$13.70	$13.25	$13.55	$10.88	52,466
2017-07-07	$13.30	$13.30	$13.10	$13.20	$10.60	30,454
2017-07-06	$13.25	$13.70	$13.20	$13.25	$10.64	50,824
2017-07-05	$13.25	$13.45	$13.10	$13.40	$10.76	47,130
2017-07-03	$12.80	$13.25	$12.80	$13.20	$10.60	30,315
2017-06-30	$13.05	$13.30	$12.90	$12.95	$10.40	61,160
2017-06-29	$12.95	$13.20	$12.90	$13.05	$10.48	32,024
2017-06-28	$12.95	$13.10	$12.80	$12.95	$10.40	70,280
2017-06-27	$12.95	$13.21	$12.85	$12.90	$10.36	31,500
2017-06-26	$12.95	$13.35	$12.89	$12.90	$10.36	23,359
2017-06-23	$12.55	$12.90	$12.50	$12.85	$10.32	213,262
2017-06-22	$12.65	$12.80	$12.50	$12.50	$10.03	35,808
2017-06-21	$11.75	$12.70	$11.75	$12.60	$10.11	90,105
2017-06-20	$12.50	$12.75	$11.65	$11.80	$9.47	90,718
2017-06-19	$12.50	$12.85	$12.25	$12.50	$10.03	122,298
2017-06-16	$12.40	$12.50	$12.10	$12.50	$10.03	110,167
2017-06-15	$11.45	$12.95	$11.45	$12.68	$10.17	130,748
2017-06-14	$11.70	$12.00	$10.88	$11.50	$9.23	171,832
2017-06-13	$12.95	$13.75	$12.85	$12.95	$10.40	55,658
2017-06-12	$12.65	$13.10	$12.55	$12.85	$10.32	48,656
2017-06-09	$13.60	$13.60	$12.45	$12.55	$10.07	50,245
2017-06-08	$13.35	$13.55	$13.20	$13.25	$10.64	23,917
2017-06-07	$12.85	$13.55	$12.80	$13.30	$10.68	49,155
2017-06-06	$13.40	$13.56	$12.75	$12.80	$10.27	82,123
2017-06-05	$14.10	$14.25	$13.40	$13.40	$10.76	43,344
2017-06-02	$14.40	$14.45	$13.95	$14.05	$11.28	23,821
2017-06-01	$14.25	$14.35	$14.10	$14.30	$11.48	13,940
2017-05-31	$14.35	$14.35	$14.00	$14.10	$11.32	24,547
2017-05-30	$14.75	$14.79	$14.25	$14.30	$11.48	25,764
2017-05-26	$14.90	$15.00	$14.75	$14.80	$11.88	10,239
2017-05-25	$14.90	$15.00	$14.75	$14.85	$11.92	37,165
2017-05-24	$14.95	$15.00	$14.70	$14.85	$11.92	48,696
2017-05-23	$14.85	$14.95	$14.73	$14.90	$11.96	53,582
2017-05-22	$14.50	$14.90	$14.50	$14.80	$11.88	19,306
2017-05-19	$14.30	$14.65	$14.30	$14.50	$11.64	35,827
2017-05-18	$14.40	$14.50	$14.30	$14.30	$11.48	171,898
2017-05-17	$14.45	$14.60	$14.30	$14.30	$11.48	35,039
2017-05-16	$14.60	$14.65	$14.55	$14.55	$11.68	38,217
2017-05-15	$14.60	$14.70	$14.50	$14.60	$11.72	58,389
2017-05-12	$14.60	$14.70	$14.60	$14.65	$11.76	22,796
2017-05-11	$14.60	$14.70	$14.45	$14.60	$11.72	10,487
2017-05-10	$14.50	$14.65	$14.50	$14.55	$11.68	22,926
2017-05-09	$14.70	$14.80	$14.50	$14.55	$11.68	28,321
2017-05-08	$14.35	$14.75	$14.35	$14.75	$11.84	35,078
2017-05-05	$14.35	$14.40	$14.30	$14.35	$11.52	37,121
2017-05-04	$14.30	$14.40	$14.25	$14.30	$11.48	54,117
2017-05-03	$14.35	$14.40	$14.20	$14.35	$11.52	40,534
2017-05-02	$14.25	$14.35	$14.20	$14.35	$11.52	23,061
2017-05-01	$14.05	$14.40	$14.00	$14.25	$11.44	34,427
2017-04-28	$14.50	$14.55	$14.00	$14.05	$11.28	26,256
2017-04-27	$14.50	$14.65	$14.45	$14.60	$11.72	51,403
2017-04-26	$14.40	$14.50	$14.25	$14.45	$11.60	60,236
2017-04-25	$14.50	$14.60	$14.33	$14.35	$11.52	32,834
2017-04-24	$14.50	$14.60	$14.33	$14.40	$11.56	25,254
2017-04-21	$14.35	$14.38	$14.15	$14.30	$11.48	47,823
2017-04-20	$14.30	$14.50	$14.20	$14.30	$11.48	49,556
2017-04-19	$14.25	$14.35	$14.10	$14.20	$11.40	20,362
2017-04-18	$14.20	$14.25	$14.05	$14.25	$11.44	17,129
2017-04-17	$14.20	$14.20	$14.05	$14.15	$11.36	12,476
2017-04-13	$14.20	$14.35	$14.05	$14.25	$11.44	19,696
2017-04-12	$14.00	$14.20	$14.00	$14.15	$11.36	22,108
2017-04-11	$14.20	$14.30	$14.05	$14.05	$11.28	29,224
2017-04-10	$14.10	$14.30	$14.10	$14.25	$11.44	44,405
2017-04-07	$14.10	$14.30	$14.05	$14.30	$11.35	30,628
2017-04-06	$14.10	$14.10	$13.95	$14.05	$11.15	22,245
2017-04-05	$14.15	$14.15	$13.90	$14.05	$11.15	53,838
2017-04-04	$14.05	$14.10	$14.00	$14.05	$11.15	18,215
2017-04-03	$14.25	$14.45	$13.90	$14.00	$11.11	31,302
2017-03-31	$14.40	$14.43	$14.20	$14.25	$11.31	22,791
2017-03-30	$14.25	$14.50	$14.20	$14.40	$11.43	29,639
2017-03-29	$14.35	$14.35	$14.15	$14.20	$11.27	19,043
2017-03-28	$14.25	$14.45	$14.15	$14.30	$11.35	54,565
2017-03-27	$14.25	$14.40	$14.10	$14.30	$11.35	28,922
2017-03-24	$14.25	$14.40	$14.25	$14.35	$11.39	25,662
2017-03-23	$14.30	$14.50	$14.25	$14.30	$11.35	30,714
2017-03-22	$14.45	$14.45	$14.00	$14.25	$11.31	60,792
2017-03-21	$14.25	$14.40	$14.25	$14.35	$11.39	31,681
2017-03-20	$14.40	$14.45	$14.25	$14.30	$11.35	26,365
2017-03-17	$14.15	$14.55	$14.15	$14.35	$11.39	55,040
2017-03-16	$14.50	$14.60	$14.10	$14.15	$11.23	39,064
2017-03-15	$14.60	$14.70	$14.30	$14.45	$11.47	22,964
2017-03-14	$14.79	$14.79	$14.25	$14.55	$11.55	25,473
2017-03-13	$14.80	$15.05	$14.75	$14.90	$11.83	31,325
2017-03-10	$15.00	$15.32	$14.70	$14.75	$11.71	58,220
2017-03-09	$15.25	$15.30	$14.90	$14.90	$11.83	64,222
2017-03-08	$15.70	$15.80	$14.65	$15.40	$12.22	128,757
2017-03-07	$14.35	$14.35	$14.10	$14.20	$11.27	49,379
2017-03-06	$14.60	$14.60	$14.25	$14.40	$11.43	29,250
2017-03-03	$14.40	$14.70	$14.40	$14.55	$11.55	29,407
2017-03-02	$14.95	$14.95	$14.35	$14.40	$11.43	29,735
2017-03-01	$15.14	$15.17	$14.80	$14.85	$11.79	48,154
2017-02-28	$15.00	$15.20	$14.75	$14.95	$11.87	54,975
2017-02-27	$14.95	$15.30	$14.76	$15.00	$11.91	44,104
2017-02-24	$15.20	$15.20	$14.90	$15.10	$11.99	17,326
2017-02-23	$15.65	$15.80	$14.95	$15.20	$12.07	35,794
2017-02-22	$15.70	$16.20	$15.55	$15.65	$12.42	42,295
2017-02-21	$15.10	$15.75	$15.10	$15.70	$12.46	31,360
2017-02-17	$15.00	$15.10	$14.61	$15.00	$11.91	33,162
2017-02-16	$15.20	$15.20	$14.85	$14.90	$11.83	66,066
2017-02-15	$15.25	$15.25	$15.05	$15.10	$11.99	34,293
2017-02-14	$15.35	$15.65	$15.15	$15.25	$12.11	42,572
2017-02-13	$15.05	$15.45	$15.00	$15.30	$12.15	62,201
2017-02-10	$14.70	$15.00	$14.70	$15.00	$11.91	47,507
2017-02-09	$14.20	$14.70	$14.20	$14.60	$11.59	45,819
2017-02-08	$14.15	$14.43	$14.10	$14.25	$11.31	65,598
2017-02-07	$14.70	$14.75	$14.10	$14.15	$11.23	62,424
2017-02-06	$13.60	$14.90	$13.50	$14.55	$11.55	158,990
2017-02-03	$13.40	$13.40	$13.35	$13.35	$10.60	9,444
2017-02-02	$13.40	$13.40	$13.25	$13.30	$10.56	29,810
2017-02-01	$13.45	$13.50	$13.40	$13.40	$10.64	21,971
2017-01-31	$13.40	$13.45	$13.40	$13.40	$10.64	38,276
2017-01-30	$13.40	$13.50	$13.29	$13.40	$10.64	43,283
2017-01-27	$13.45	$13.45	$13.30	$13.40	$10.64	32,580
2017-01-26	$13.40	$13.47	$13.35	$13.40	$10.64	23,981
2017-01-25	$13.65	$13.65	$13.40	$13.45	$10.68	24,341
2017-01-24	$13.40	$13.55	$13.35	$13.55	$10.76	37,824
2017-01-23	$13.50	$13.80	$13.30	$13.50	$10.72	48,811
2017-01-20	$13.25	$13.45	$13.25	$13.30	$10.56	17,579
2017-01-19	$13.30	$13.35	$13.10	$13.15	$10.44	45,467
2017-01-18	$13.40	$13.40	$13.25	$13.35	$10.60	34,558
2017-01-17	$13.35	$13.40	$13.15	$13.30	$10.56	32,009
2017-01-13	$13.20	$13.55	$13.10	$13.20	$10.48	31,039
2017-01-12	$13.35	$13.68	$13.00	$13.25	$10.52	27,051
2017-01-11	$13.50	$13.65	$13.40	$13.50	$10.72	34,355
2017-01-10	$13.75	$13.80	$13.10	$13.55	$10.76	25,449
2017-01-09	$13.95	$14.20	$13.80	$14.00	$10.98	67,984
2017-01-06	$13.45	$13.95	$13.45	$13.85	$10.87	50,540
2017-01-05	$13.60	$13.60	$13.35	$13.45	$10.55	31,879
2017-01-04	$13.30	$13.70	$13.30	$13.60	$10.67	24,683
2017-01-03	$13.80	$13.83	$13.25	$13.25	$10.40	35,730
2016-12-30	$13.35	$13.60	$13.25	$13.40	$10.51	43,858
2016-12-29	$13.30	$13.70	$13.05	$13.35	$10.47	47,541
2016-12-28	$13.60	$13.65	$13.15	$13.40	$10.51	92,143
2016-12-27	$13.50	$14.00	$13.50	$13.65	$10.71	19,633
2016-12-23	$14.05	$14.05	$13.25	$13.40	$10.51	48,740
2016-12-22	$13.90	$14.20	$13.85	$14.00	$10.98	41,692
2016-12-21	$14.35	$14.40	$14.15	$14.15	$11.10	50,559
2016-12-20	$14.50	$14.55	$14.30	$14.40	$11.30	37,624
2016-12-19	$14.50	$14.55	$14.25	$14.40	$11.30	69,365
2016-12-16	$14.55	$14.90	$14.40	$14.45	$11.34	210,768
2016-12-15	$14.60	$14.60	$13.50	$14.50	$11.38	55,139
2016-12-14	$15.00	$15.10	$14.55	$14.60	$11.45	67,512
2016-12-13	$13.60	$15.52	$13.50	$14.90	$11.69	194,589
2016-12-12	$12.65	$13.50	$12.61	$13.50	$10.59	64,752
2016-12-09	$12.70	$12.80	$12.43	$12.60	$9.89	36,089
2016-12-08	$13.45	$13.45	$12.25	$12.75	$10.00	99,265
2016-12-07	$12.85	$13.45	$12.83	$13.35	$10.47	80,622
2016-12-06	$12.85	$12.90	$12.60	$12.85	$10.08	108,703
2016-12-05	$12.25	$12.75	$12.25	$12.75	$10.00	60,814
2016-12-02	$12.50	$12.50	$12.15	$12.20	$9.57	46,873
2016-12-01	$12.30	$12.60	$12.30	$12.45	$9.77	40,496
2016-11-30	$12.60	$12.70	$12.25	$12.30	$9.65	36,028
2016-11-29	$12.10	$12.65	$12.10	$12.60	$9.89	16,106
2016-11-28	$12.60	$12.60	$12.00	$12.20	$9.57	59,062
2016-11-25	$12.50	$12.55	$12.35	$12.55	$9.85	4,111
2016-11-23	$12.65	$12.65	$12.35	$12.45	$9.77	40,987
2016-11-22	$12.45	$12.60	$12.10	$12.45	$9.77	77,456
2016-11-21	$12.50	$12.53	$12.30	$12.50	$9.81	31,469
2016-11-18	$12.55	$12.55	$12.25	$12.50	$9.81	37,354
2016-11-17	$12.70	$12.80	$12.35	$12.55	$9.85	18,557
2016-11-16	$12.85	$12.95	$12.47	$12.70	$9.96	38,265
2016-11-15	$12.60	$12.85	$12.47	$12.85	$10.08	30,877
2016-11-14	$12.65	$12.91	$11.59	$12.60	$9.89	239,689
2016-11-11	$12.00	$12.95	$11.65	$12.55	$9.85	48,448
2016-11-10	$12.00	$12.40	$11.85	$12.00	$9.41	57,922
2016-11-09	$11.45	$12.30	$11.28	$11.90	$9.34	48,660
2016-11-08	$11.70	$11.70	$11.30	$11.50	$9.02	35,358
2016-11-07	$11.75	$11.75	$11.45	$11.65	$9.14	51,182
2016-11-04	$11.50	$11.70	$11.45	$11.55	$9.06	85,521
2016-11-03	$11.65	$11.90	$11.35	$11.35	$8.90	49,462
2016-11-02	$11.90	$11.90	$11.60	$11.70	$9.18	43,873
2016-11-01	$11.80	$12.05	$11.70	$11.80	$9.26	116,968
2016-10-31	$11.80	$11.95	$11.25	$11.85	$9.30	105,624
2016-10-28	$12.10	$12.45	$11.85	$12.00	$9.41	37,878
2016-10-27	$12.60	$12.60	$11.93	$12.05	$9.45	27,647
2016-10-26	$12.45	$12.80	$12.35	$12.50	$9.81	40,832
2016-10-25	$12.40	$12.55	$12.30	$12.45	$9.77	41,520
2016-10-24	$12.65	$12.70	$12.35	$12.35	$9.69	44,533
2016-10-21	$12.65	$12.75	$12.50	$12.50	$9.81	52,321
2016-10-20	$12.73	$12.80	$12.65	$12.70	$9.96	53,002
2016-10-19	$12.65	$12.85	$12.65	$12.70	$9.96	35,260
2016-10-18	$12.70	$12.75	$12.55	$12.70	$9.96	15,452
2016-10-17	$13.00	$13.00	$12.55	$12.70	$9.96	26,276
2016-10-14	$12.77	$12.82	$12.43	$12.68	$9.95	29,573
2016-10-13	$12.65	$12.76	$12.60	$12.68	$9.95	33,501
2016-10-12	$12.42	$12.79	$12.42	$12.67	$9.94	55,531
2016-10-11	$12.59	$12.74	$12.46	$12.56	$9.73	59,223
2016-10-10	$12.64	$12.84	$12.64	$12.70	$9.84	77,138
2016-10-07	$12.77	$12.77	$12.51	$12.55	$9.72	87,499
2016-10-06	$13.02	$13.15	$12.76	$12.79	$9.91	38,659
2016-10-05	$12.81	$13.24	$12.81	$13.15	$10.19	94,714
2016-10-04	$12.81	$13.33	$12.77	$12.81	$9.92	82,931
2016-10-03	$12.78	$12.90	$12.73	$12.84	$9.95	34,803
2016-09-30	$12.89	$12.98	$12.76	$12.78	$9.90	52,305
2016-09-29	$12.95	$12.97	$12.77	$12.79	$9.91	18,605
2016-09-28	$12.84	$13.03	$12.80	$12.91	$10.00	53,476
2016-09-27	$12.76	$12.94	$12.73	$12.84	$9.95	37,111
2016-09-26	$12.84	$12.98	$12.75	$12.77	$9.89	47,565
2016-09-23	$12.81	$13.09	$12.80	$12.83	$9.94	49,425
2016-09-22	$12.85	$12.96	$12.75	$12.80	$9.92	54,857
2016-09-21	$12.86	$13.01	$12.72	$12.76	$9.89	61,284
2016-09-20	$12.66	$12.86	$12.66	$12.76	$9.89	94,916
2016-09-19	$12.65	$13.16	$12.60	$12.73	$9.86	109,669
2016-09-16	$12.81	$12.81	$12.53	$12.62	$9.78	195,153
2016-09-15	$12.73	$12.88	$12.73	$12.78	$9.90	39,656
2016-09-14	$13.22	$13.22	$12.68	$12.75	$9.88	113,458
2016-09-13	$12.73	$13.53	$12.59	$13.25	$10.27	68,146
2016-09-12	$12.84	$12.92	$12.67	$12.74	$9.87	80,744
2016-09-09	$12.90	$12.91	$12.61	$12.79	$9.91	67,453
2016-09-08	$12.71	$13.12	$12.65	$12.87	$9.97	105,185
2016-09-07	$12.82	$12.90	$12.60	$12.65	$9.80	116,988
2016-09-06	$12.88	$12.88	$12.42	$12.80	$9.92	131,009
2016-09-02	$12.95	$12.97	$12.24	$12.78	$9.90	158,126
2016-09-01	$13.56	$13.63	$13.37	$13.48	$10.44	43,071
2016-08-31	$13.92	$13.98	$13.57	$13.59	$10.53	37,130
2016-08-30	$13.69	$14.13	$13.68	$13.99	$10.84	29,044
2016-08-29	$14.22	$14.22	$13.59	$13.73	$10.64	42,247
2016-08-26	$13.96	$14.06	$13.82	$13.92	$10.78	15,030
2016-08-25	$14.06	$14.15	$13.68	$14.04	$10.88	18,141
2016-08-24	$14.30	$14.51	$14.08	$14.13	$10.95	34,062
2016-08-23	$13.91	$14.40	$13.89	$14.33	$11.10	53,790
2016-08-22	$13.78	$13.96	$13.72	$13.83	$10.71	44,742
2016-08-19	$13.23	$14.09	$13.23	$13.96	$10.82	61,359
2016-08-18	$13.61	$13.94	$13.19	$13.29	$10.30	52,201
2016-08-17	$13.44	$13.56	$13.35	$13.46	$10.43	121,827
2016-08-16	$13.42	$13.74	$13.21	$13.30	$10.30	56,188
2016-08-15	$14.07	$14.07	$13.50	$13.53	$10.48	54,630
2016-08-12	$13.69	$14.05	$13.69	$13.97	$10.82	28,752
2016-08-11	$13.90	$14.15	$13.75	$13.78	$10.67	62,854
2016-08-10	$13.60	$14.10	$13.46	$14.03	$10.87	35,589
2016-08-09	$13.85	$13.85	$13.39	$13.60	$10.54	33,460
2016-08-08	$13.86	$14.11	$13.65	$13.71	$10.62	23,134
2016-08-05	$13.88	$14.16	$13.68	$13.81	$10.70	35,425
2016-08-04	$14.19	$14.19	$13.74	$13.77	$10.67	17,702
2016-08-03	$13.35	$13.81	$13.25	$13.76	$10.66	26,613
2016-08-02	$13.73	$13.88	$12.98	$13.32	$10.32	63,554
2016-08-01	$13.83	$14.14	$13.72	$13.78	$10.68	32,508
2016-07-29	$14.05	$14.41	$13.64	$13.86	$10.74	37,734
2016-07-28	$14.32	$14.50	$14.08	$14.09	$10.92	28,856
2016-07-27	$14.34	$14.47	$14.07	$14.37	$11.13	44,780
2016-07-26	$14.21	$14.36	$14.05	$14.14	$10.96	44,796
2016-07-25	$14.37	$14.43	$14.05	$14.10	$10.92	29,834
2016-07-22	$14.43	$14.53	$14.19	$14.33	$11.10	53,421
2016-07-21	$14.50	$14.80	$14.24	$14.40	$11.16	43,071
2016-07-20	$14.96	$14.96	$14.46	$14.51	$11.24	43,966
2016-07-19	$14.69	$15.14	$14.50	$14.58	$11.30	114,179
2016-07-18	$14.78	$14.97	$14.37	$14.60	$11.31	102,065
2016-07-15	$14.14	$14.99	$14.12	$14.62	$11.33	115,174
2016-07-14	$14.06	$14.30	$13.90	$14.00	$10.85	72,222
2016-07-13	$14.13	$14.46	$13.91	$14.00	$10.85	62,443
2016-07-12	$14.06	$14.15	$13.89	$13.99	$10.84	63,889
2016-07-11	$13.56	$14.00	$13.56	$13.90	$10.77	72,797
2016-07-08	$13.15	$13.79	$13.10	$13.47	$10.44	107,080
2016-07-07	$13.20	$13.49	$13.02	$13.26	$10.15	85,718
2016-07-06	$13.09	$13.25	$12.98	$13.12	$10.05	125,500
2016-07-05	$13.37	$13.37	$12.98	$13.11	$10.04	48,167
2016-07-01	$13.29	$13.79	$13.29	$13.49	$10.33	56,469
2016-06-30	$13.19	$13.76	$13.18	$13.32	$10.20	82,444
2016-06-29	$12.98	$13.48	$12.87	$12.99	$9.95	76,606
2016-06-28	$12.45	$13.10	$12.45	$12.77	$9.78	98,006
2016-06-27	$12.83	$12.83	$12.18	$12.40	$9.49	142,747
2016-06-24	$13.16	$13.45	$12.97	$13.00	$9.95	296,360
2016-06-23	$12.78	$13.82	$12.75	$13.50	$10.34	152,454
2016-06-22	$12.56	$13.07	$12.48	$12.75	$9.76	100,433
2016-06-21	$12.30	$12.60	$11.89	$12.45	$9.53	61,066
2016-06-20	$11.94	$12.67	$11.94	$12.34	$9.45	55,935
2016-06-17	$11.57	$11.97	$11.36	$11.90	$9.11	91,193
2016-06-16	$11.47	$11.82	$11.41	$11.53	$8.83	143,420
2016-06-15	$12.05	$12.75	$11.37	$11.46	$8.77	363,452
2016-06-14	$11.65	$12.45	$11.65	$12.07	$9.24	183,737
2016-06-13	$10.52	$12.48	$10.52	$11.66	$8.93	184,742
2016-06-10	$10.39	$10.95	$10.39	$10.51	$8.05	44,463
2016-06-09	$11.02	$11.02	$10.48	$10.52	$8.05	36,665
2016-06-08	$11.25	$11.62	$10.98	$11.03	$8.45	24,864
2016-06-07	$11.49	$11.60	$11.05	$11.10	$8.50	66,834
2016-06-06	$11.48	$12.13	$11.42	$11.47	$8.78	47,759
2016-06-03	$11.86	$11.86	$11.54	$11.63	$8.90	15,276
2016-06-02	$12.20	$12.51	$11.77	$11.81	$9.04	31,669
2016-06-01	$11.70	$12.39	$11.68	$12.26	$9.39	45,279
2016-05-31	$10.92	$11.78	$10.92	$11.70	$8.96	57,162
2016-05-27	$10.33	$11.37	$10.31	$11.01	$8.43	59,516
2016-05-26	$10.11	$10.24	$9.95	$10.20	$7.81	658,633
2016-05-25	$10.15	$10.22	$10.05	$10.17	$7.79	19,898
2016-05-24	$10.06	$10.25	$10.06	$10.17	$7.79	17,958
2016-05-23	$10.25	$10.25	$10.03	$10.03	$7.68	16,177
2016-05-20	$10.20	$10.34	$10.02	$10.22	$7.83	94,472
2016-05-19	$10.29	$10.34	$10.01	$10.17	$7.79	34,853
2016-05-18	$10.53	$10.59	$10.34	$10.54	$8.07	17,205
2016-05-17	$10.84	$10.90	$10.55	$10.60	$8.12	37,276
2016-05-16	$10.50	$10.94	$10.46	$10.90	$8.35	26,746
2016-05-13	$10.66	$10.99	$10.60	$10.70	$8.19	183,225
2016-05-12	$11.25	$11.27	$10.57	$10.70	$8.19	70,319
2016-05-11	$11.78	$11.78	$11.23	$11.24	$8.61	40,805
2016-05-10	$11.51	$11.70	$11.40	$11.59	$8.87	28,467
2016-05-09	$11.49	$11.98	$11.25	$11.53	$8.83	49,442
2016-05-06	$11.06	$11.46	$11.05	$11.44	$8.76	47,322
2016-05-05	$11.38	$11.38	$11.10	$11.13	$8.52	29,944
2016-05-04	$11.27	$11.44	$11.10	$11.15	$8.54	57,157
2016-05-03	$11.39	$11.52	$11.20	$11.31	$8.66	73,229
2016-05-02	$11.85	$11.85	$11.00	$11.40	$8.73	109,660
2016-04-29	$12.94	$12.94	$11.78	$11.95	$9.15	121,123
2016-04-28	$14.70	$14.70	$12.80	$12.86	$9.85	172,496
2016-04-27	$15.32	$15.32	$14.34	$14.70	$11.26	41,085
2016-04-26	$15.79	$15.79	$15.32	$15.41	$11.80	20,019
2016-04-25	$16.40	$16.40	$15.70	$15.74	$12.05	28,337
2016-04-22	$16.40	$16.42	$16.36	$16.38	$12.54	12,643
2016-04-21	$16.45	$16.45	$16.35	$16.40	$12.56	19,777
2016-04-20	$16.59	$16.59	$16.43	$16.49	$12.63	20,673
2016-04-19	$17.35	$17.37	$16.41	$16.54	$12.66	54,617
2016-04-18	$17.81	$17.81	$17.34	$17.43	$13.35	19,549
2016-04-15	$17.76	$18.02	$17.67	$17.77	$13.61	8,891
2016-04-14	$17.94	$18.01	$17.71	$17.75	$13.59	13,960
2016-04-13	$18.14	$18.14	$17.74	$17.92	$13.72	28,838
2016-04-12	$18.24	$18.32	$17.92	$17.97	$13.76	15,882
2016-04-11	$19.20	$19.30	$18.12	$18.21	$13.94	20,666
2016-04-08	$19.16	$19.28	$19.00	$19.06	$14.59	16,944
2016-04-07	$19.13	$19.67	$19.01	$19.23	$14.60	25,792
2016-04-06	$19.34	$19.41	$18.86	$19.15	$14.54	14,578
2016-04-05	$19.69	$19.83	$19.35	$19.47	$14.78	20,971
2016-04-04	$19.31	$19.99	$19.31	$19.90	$15.11	38,761
2016-04-01	$19.46	$19.69	$19.22	$19.61	$14.89	7,641
2016-03-31	$18.96	$19.70	$18.96	$19.59	$14.87	20,107
2016-03-30	$18.78	$19.00	$18.78	$18.91	$14.36	7,851
2016-03-29	$18.61	$18.91	$18.41	$18.80	$14.27	26,311
2016-03-28	$18.90	$18.98	$18.19	$18.71	$14.21	13,865
2016-03-24	$18.63	$18.88	$18.39	$18.74	$14.23	15,791
2016-03-23	$18.67	$18.83	$18.45	$18.70	$14.20	13,678
2016-03-22	$18.59	$18.81	$18.59	$18.73	$14.22	24,856
2016-03-21	$18.24	$18.61	$18.19	$18.52	$14.06	23,809
2016-03-18	$18.41	$18.50	$18.08	$18.16	$13.79	81,415
2016-03-17	$17.63	$18.28	$17.52	$18.19	$13.81	35,195
2016-03-16	$17.53	$17.76	$17.50	$17.52	$13.30	12,909
2016-03-15	$17.88	$18.12	$17.44	$17.51	$13.30	16,491
2016-03-14	$17.53	$18.10	$17.27	$17.87	$13.57	12,774
2016-03-11	$17.29	$17.48	$17.13	$17.47	$13.26	13,141
2016-03-10	$17.28	$17.28	$16.90	$17.02	$12.92	25,671
2016-03-09	$17.88	$17.89	$16.82	$16.95	$12.87	19,675
2016-03-08	$17.97	$18.38	$17.69	$17.87	$13.57	17,420
2016-03-07	$16.90	$19.50	$16.86	$18.16	$13.79	75,774
2016-03-04	$16.89	$17.26	$16.30	$16.80	$12.76	101,648
2016-03-03	$17.10	$17.10	$16.95	$17.00	$12.91	26,797
2016-03-02	$17.00	$17.05	$16.67	$17.00	$12.91	44,095
2016-03-01	$17.01	$17.31	$16.80	$16.96	$12.88	22,971
2016-02-29	$16.91	$17.03	$16.86	$16.98	$12.89	25,826
2016-02-26	$17.55	$17.55	$16.75	$16.99	$12.90	32,300
2016-02-25	$17.80	$17.80	$17.20	$17.40	$13.21	13,524
2016-02-24	$18.01	$18.61	$17.77	$17.90	$13.59	14,017
2016-02-23	$18.40	$18.53	$17.93	$18.07	$13.72	16,182
2016-02-22	$18.62	$18.96	$18.26	$18.48	$14.03	19,128
2016-02-19	$18.33	$18.78	$17.80	$18.59	$14.12	15,350
2016-02-18	$18.38	$18.73	$18.16	$18.37	$13.95	13,722
2016-02-17	$18.64	$19.22	$18.17	$18.51	$14.05	30,415
2016-02-16	$18.55	$18.92	$18.10	$18.62	$14.14	15,243
2016-02-12	$18.47	$18.90	$17.65	$18.50	$14.05	16,036
2016-02-11	$18.72	$19.45	$17.87	$18.00	$13.67	19,974
2016-02-10	$19.22	$19.62	$18.75	$18.82	$14.29	19,865
2016-02-09	$19.35	$19.60	$18.95	$19.26	$14.62	17,777
2016-02-08	$18.59	$19.44	$17.75	$19.28	$14.64	33,861
2016-02-05	$19.49	$19.49	$18.81	$18.97	$14.40	16,641
2016-02-04	$20.09	$20.09	$19.15	$19.51	$14.81	16,420
2016-02-03	$20.22	$20.66	$19.32	$19.70	$14.96	30,358
2016-02-02	$19.74	$20.33	$19.63	$20.05	$15.22	32,910
2016-02-01	$21.25	$21.25	$19.93	$20.00	$15.19	16,266
2016-01-29	$20.13	$21.45	$20.10	$21.45	$16.29	40,458
2016-01-28	$20.08	$20.21	$19.91	$20.06	$15.23	15,251
2016-01-27	$20.21	$20.21	$19.78	$19.88	$15.09	32,005
2016-01-26	$19.62	$20.23	$18.86	$20.23	$15.36	15,892
2016-01-25	$20.76	$20.83	$19.54	$19.70	$14.96	13,665
2016-01-22	$20.32	$20.96	$19.75	$20.90	$15.87	47,847
2016-01-21	$19.90	$21.00	$19.90	$20.17	$15.31	56,695
2016-01-20	$19.20	$20.24	$18.58	$19.87	$15.09	60,842
2016-01-19	$18.72	$19.65	$17.04	$19.45	$14.77	32,275
2016-01-15	$18.50	$19.08	$18.03	$18.60	$14.12	57,000
2016-01-14	$18.44	$19.00	$17.95	$18.91	$14.36	159,220
2016-01-13	$19.36	$19.36	$18.04	$18.13	$13.77	42,697
2016-01-12	$20.63	$20.76	$19.30	$19.51	$14.68	64,875
2016-01-11	$21.46	$21.46	$20.53	$20.64	$15.53	47,413
2016-01-08	$22.05	$22.05	$20.44	$21.58	$16.24	38,811
2016-01-07	$21.71	$22.25	$21.70	$22.18	$16.69	28,998
2016-01-06	$22.02	$22.02	$21.80	$21.92	$16.50	20,840
2016-01-05	$23.35	$23.35	$21.98	$22.18	$16.69	12,989
2016-01-04	$23.11	$23.85	$23.02	$23.15	$17.42	29,212
2015-12-31	$23.69	$24.04	$23.14	$23.83	$17.94	22,850
2015-12-30	$23.50	$23.78	$23.27	$23.64	$17.79	21,765
2015-12-29	$23.20	$23.77	$23.19	$23.69	$17.83	9,773
2015-12-28	$23.03	$23.25	$22.91	$23.02	$17.32	8,034
2015-12-24	$22.74	$23.27	$22.60	$23.05	$17.35	10,900
2015-12-23	$22.75	$22.75	$22.22	$22.68	$17.07	16,006
2015-12-22	$22.59	$22.66	$22.44	$22.57	$16.99	8,208
2015-12-21	$22.26	$22.69	$22.20	$22.63	$17.03	21,023
2015-12-18	$21.50	$22.44	$21.18	$22.38	$16.84	107,855
2015-12-17	$22.04	$22.12	$20.63	$21.48	$16.17	28,725
2015-12-16	$21.54	$22.19	$21.31	$22.18	$16.69	32,805
2015-12-15	$21.60	$22.04	$21.19	$21.67	$16.31	40,274
2015-12-14	$21.86	$22.21	$21.05	$21.59	$16.25	29,816
2015-12-11	$21.31	$21.37	$20.71	$21.10	$15.88	42,336
2015-12-10	$21.82	$22.49	$21.45	$21.69	$16.33	32,913
2015-12-09	$21.51	$22.25	$21.18	$21.94	$16.51	43,459
2015-12-08	$22.25	$22.27	$21.17	$21.48	$16.17	31,869
2015-12-07	$22.23	$22.34	$22.09	$22.13	$16.66	32,977
2015-12-04	$22.36	$22.50	$22.26	$22.38	$16.84	14,647
2015-12-03	$22.30	$22.50	$22.18	$22.35	$16.82	22,773
2015-12-02	$22.24	$22.48	$22.14	$22.28	$16.77	17,766
2015-12-01	$22.07	$22.60	$21.42	$22.45	$16.90	24,026
2015-11-30	$22.50	$22.56	$21.85	$22.14	$16.66	22,283
2015-11-27	$22.41	$22.65	$22.27	$22.50	$16.93	16,310
2015-11-25	$22.20	$22.69	$22.20	$22.30	$16.78	19,179
2015-11-24	$22.78	$22.78	$22.29	$22.53	$16.96	8,303
2015-11-23	$22.40	$22.57	$21.84	$22.08	$16.62	17,970
2015-11-20	$22.58	$22.91	$22.16	$22.51	$16.94	28,381
2015-11-19	$22.96	$23.00	$22.12	$22.45	$16.90	16,839
2015-11-18	$22.85	$23.22	$22.27	$23.03	$17.33	26,312
2015-11-17	$22.81	$23.15	$22.23	$22.51	$16.94	33,893
2015-11-16	$23.18	$23.47	$22.50	$22.79	$17.15	23,412
2015-11-13	$22.46	$23.35	$22.22	$23.24	$17.49	24,365
2015-11-12	$22.81	$23.00	$22.50	$22.64	$17.04	13,523
2015-11-11	$23.63	$23.81	$23.09	$23.09	$17.38	10,915
2015-11-10	$22.99	$23.60	$22.49	$23.25	$17.50	23,019
2015-11-09	$23.20	$23.47	$23.20	$23.24	$17.49	18,471
2015-11-06	$23.32	$23.60	$23.14	$23.40	$17.61	26,686
2015-11-05	$23.35	$23.67	$23.18	$23.54	$17.72	29,021
2015-11-04	$23.42	$24.22	$23.23	$23.38	$17.60	28,353
2015-11-03	$22.99	$23.42	$22.74	$23.38	$17.60	21,963
2015-11-02	$22.93	$23.43	$22.62	$23.20	$17.46	21,280
2015-10-30	$22.95	$23.65	$22.54	$23.09	$17.38	22,885
2015-10-29	$23.27	$23.59	$22.89	$22.90	$17.24	25,118
2015-10-28	$22.19	$23.87	$22.00	$23.50	$17.69	38,588
2015-10-27	$22.65	$22.85	$22.00	$22.12	$16.65	32,022
2015-10-26	$22.58	$23.08	$22.49	$22.56	$16.98	18,029
2015-10-23	$23.54	$23.56	$22.38	$22.96	$17.28	37,462
2015-10-22	$23.06	$23.86	$23.05	$23.27	$17.51	28,239
2015-10-21	$23.49	$23.66	$22.88	$23.23	$17.48	22,032
2015-10-20	$22.30	$23.49	$22.20	$23.48	$17.67	24,411
2015-10-19	$22.52	$22.92	$22.13	$22.34	$16.81	56,525
2015-10-16	$23.14	$23.14	$22.23	$22.58	$16.99	15,718
2015-10-15	$22.24	$23.17	$22.07	$23.09	$17.38	14,379
2015-10-14	$22.51	$23.01	$22.12	$22.18	$16.69	21,391
2015-10-13	$22.71	$23.16	$22.39	$22.39	$16.85	19,906
2015-10-12	$23.36	$23.49	$22.45	$22.93	$17.14	34,358
2015-10-09	$23.45	$23.49	$22.96	$23.41	$17.49	21,255
2015-10-08	$23.12	$23.42	$23.06	$23.36	$17.46	25,105
2015-10-07	$22.82	$23.69	$22.53	$23.34	$17.44	14,527
2015-10-06	$22.80	$23.69	$22.75	$22.87	$17.09	15,667
2015-10-05	$23.43	$23.88	$23.09	$23.38	$17.47	23,395
2015-10-02	$22.97	$23.42	$22.50	$23.41	$17.49	22,760
2015-10-01	$23.25	$23.49	$22.91	$22.94	$17.14	31,775
2015-09-30	$22.88	$23.53	$22.70	$23.29	$17.40	29,316
2015-09-29	$22.44	$23.10	$22.22	$22.70	$16.96	24,958
2015-09-28	$22.99	$23.05	$22.15	$22.26	$16.64	19,871
2015-09-25	$24.30	$24.38	$22.91	$22.98	$17.17	33,722
2015-09-24	$24.22	$24.41	$24.02	$24.12	$18.03	14,723
2015-09-23	$24.23	$24.44	$23.58	$24.13	$18.03	26,474
2015-09-22	$24.24	$25.00	$23.64	$24.06	$17.98	34,005
2015-09-21	$23.87	$24.96	$23.87	$24.43	$18.26	38,492
2015-09-18	$22.82	$23.82	$22.82	$23.73	$17.73	67,848
2015-09-17	$22.71	$23.42	$22.52	$23.09	$17.26	27,852
2015-09-16	$22.79	$22.85	$22.44	$22.65	$16.93	26,076
2015-09-15	$22.57	$22.65	$22.41	$22.65	$16.93	5,587
2015-09-14	$22.97	$22.97	$22.26	$22.54	$16.84	35,286
2015-09-11	$22.04	$23.15	$22.04	$22.93	$17.14	42,984
2015-09-10	$22.14	$22.51	$21.84	$22.17	$16.57	11,895
2015-09-09	$22.92	$22.92	$21.93	$22.13	$16.54	42,667
2015-09-08	$22.86	$23.00	$22.55	$22.76	$17.01	37,657

Franchise Group Inc - Class A (FRG) News Headlines

Recent Franchise Group Inc - Class A (FRG) News

Similar Companies to Franchise Group Inc - Class A (FRG) in the Personal Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Bright Horizons Family Solutions Inc	BFAM	Personal Services	Consumer Cyclical	50,000
Service Corp International	SCI	Personal Services	Consumer Cyclical	25,395
Regis Corp	RGS	Personal Services	Consumer Cyclical	20,000
WW International Inc	WW	Personal Services	Consumer Cyclical	11,000
H&R Block Inc	HRB	Personal Services	Consumer Cyclical	10,000
Rollins Inc	ROL	Personal Services	Consumer Cyclical	9,821
Carriage Services Inc	CSV	Personal Services	Consumer Cyclical	8,500
Mister Car Wash Inc	MCW	Personal Services	Consumer Cyclical	7,000
Franchise Group Inc - Class A	FRG	Personal Services	Consumer Cyclical	3,472
Rover Group Inc - Class A	ROVR	Personal Services	Consumer Cyclical	3,000

Franchise Group Inc - Class A (FRG) Exchange: NASDAQ