G4S Plc (GFSZY) Stock

Data as of Aug. 22, 2025

$16.70 ($0.00) 0.00%

G4S Plc - Daily Information

Click for more stock information on G4S Plc.

Daily Information	Data
Date	Aug. 22, 2025
Open	$16.70
Previous Close	$16.70
High	$16.70
Low	$16.70
Adjusted Open	$16.70
Previous Adjusted Close	$16.70
Adjusted High	$16.70
Adjusted Low	$16.70

About G4S Plc (GFSZY)

No Description Available

Invest in G4S Plc (GFSZY)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

$417 million in distributions.

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

Historical Stock Data for G4S Plc (GFSZY)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-07-13	$16.70	$16.70	$16.70	$16.70	$16.70	0
2021-07-12	$16.70	$16.70	$16.70	$16.70	$16.70	0
2021-07-09	$16.83	$16.83	$16.70	$16.70	$16.70	335
2021-07-08	$16.56	$16.56	$16.56	$16.56	$16.56	738
2021-07-07	$16.60	$16.60	$16.56	$16.56	$16.56	659
2021-07-06	$16.56	$16.56	$16.56	$16.56	$16.56	1,571
2021-07-02	$16.56	$16.56	$16.56	$16.56	$16.56	142
2021-07-01	$16.56	$16.56	$16.56	$16.56	$16.56	221
2021-06-30	$16.72	$16.72	$16.72	$16.72	$16.72	35
2021-06-29	$16.72	$16.72	$16.72	$16.72	$16.72	658
2021-06-28	$16.70	$16.70	$16.70	$16.70	$16.70	142
2021-06-25	$16.70	$16.70	$16.70	$16.70	$16.70	14
2021-06-24	$16.74	$16.74	$16.50	$16.70	$16.70	1,522
2021-06-23	$16.55	$16.66	$16.55	$16.65	$16.65	1,351
2021-06-22	$16.52	$17.13	$16.52	$17.13	$17.13	333
2021-06-21	$16.95	$16.95	$16.02	$16.02	$16.02	2,384
2021-06-18	$16.83	$17.30	$15.70	$17.30	$17.30	2,395
2021-06-17	$16.83	$16.83	$16.83	$16.83	$16.83	29
2021-06-16	$17.35	$17.35	$16.83	$16.83	$16.83	330
2021-06-15	$16.83	$16.87	$16.83	$16.87	$16.87	411
2021-06-14	$16.83	$16.83	$16.83	$16.83	$16.83	190
2021-06-11	$16.84	$17.08	$16.84	$17.08	$17.08	1,099
2021-06-10	$17.35	$17.35	$17.35	$17.35	$17.35	394
2021-06-09	$16.80	$16.80	$16.80	$16.80	$16.80	61
2021-06-08	$16.80	$16.80	$16.80	$16.80	$16.80	588
2021-06-07	$17.10	$17.10	$16.80	$16.81	$16.81	745
2021-06-04	$16.99	$17.00	$16.99	$17.00	$17.00	292
2021-06-03	$16.77	$16.77	$16.77	$16.77	$16.77	377
2021-06-02	$16.76	$17.12	$16.76	$17.12	$17.12	920
2021-06-01	$16.76	$17.12	$16.76	$16.76	$16.76	2,665
2021-05-28	$17.01	$17.01	$17.01	$17.01	$17.01	44
2021-05-27	$16.03	$17.01	$16.03	$17.01	$17.01	1,202
2021-05-26	$16.66	$16.66	$16.62	$16.63	$16.63	1,869
2021-05-25	$16.70	$16.95	$16.61	$16.88	$16.88	1,930
2021-05-24	$16.88	$17.27	$16.55	$17.27	$17.27	1,167
2021-05-21	$16.51	$16.51	$16.51	$16.51	$16.51	773
2021-05-20	$16.39	$16.39	$16.39	$16.39	$16.39	155
2021-05-19	$17.08	$17.08	$16.39	$16.39	$16.39	624
2021-05-18	$16.85	$16.85	$16.85	$16.85	$16.85	532
2021-05-17	$17.03	$17.03	$17.03	$17.03	$17.03	207
2021-05-14	$16.80	$16.80	$16.80	$16.80	$16.80	427
2021-05-13	$16.86	$16.86	$16.40	$16.40	$16.40	1,255
2021-05-12	$17.17	$17.17	$16.51	$16.51	$16.51	2,052
2021-05-11	$16.48	$16.94	$16.03	$16.50	$16.50	2,425
2021-05-10	$16.22	$16.89	$16.02	$16.03	$16.03	4,139
2021-05-07	$16.10	$16.48	$16.00	$16.39	$16.39	2,074
2021-05-06	$16.04	$16.44	$16.04	$16.44	$16.44	776
2021-05-05	$16.71	$16.71	$13.55	$16.00	$16.00	19,825
2021-05-04	$16.90	$16.90	$16.90	$16.90	$16.90	422
2021-05-03	$16.91	$17.15	$16.91	$17.15	$17.15	825
2021-04-30	$17.05	$17.05	$17.05	$17.05	$17.05	196
2021-04-29	$17.00	$17.05	$17.00	$17.05	$17.05	700
2021-04-28	$17.00	$17.00	$16.95	$16.95	$16.95	399
2021-04-27	$17.00	$17.00	$16.92	$16.92	$16.92	2,577
2021-04-26	$16.83	$16.93	$16.83	$16.93	$16.93	1,421
2021-04-23	$16.91	$16.91	$16.91	$16.91	$16.91	75
2021-04-22	$16.85	$16.92	$16.85	$16.91	$16.91	777
2021-04-21	$17.00	$17.00	$17.00	$17.00	$17.00	2,849
2021-04-20	$16.97	$17.00	$16.97	$17.00	$17.00	3,324
2021-04-19	$16.93	$17.06	$16.93	$17.05	$17.05	3,999
2021-04-16	$16.84	$16.84	$16.77	$16.84	$16.84	563
2021-04-15	$16.83	$16.83	$16.75	$16.75	$16.75	1,983
2021-04-14	$16.76	$16.76	$16.76	$16.76	$16.76	258
2021-04-13	$16.81	$16.81	$16.71	$16.71	$16.71	5,567
2021-04-12	$16.73	$16.77	$16.71	$16.77	$16.77	1,158
2021-04-09	$16.80	$16.80	$16.70	$16.75	$16.75	380
2021-04-08	$16.83	$16.83	$16.73	$16.82	$16.82	1,423
2021-04-07	$16.76	$16.90	$16.76	$16.78	$16.78	1,354
2021-04-06	$17.00	$17.00	$16.73	$16.73	$16.73	7,445
2021-04-05	$16.74	$17.00	$16.73	$17.00	$17.00	1,677
2021-04-01	$16.85	$16.85	$16.85	$16.85	$16.85	476
2021-03-31	$16.86	$16.86	$16.86	$16.86	$16.86	742
2021-03-30	$16.75	$16.75	$16.74	$16.74	$16.74	359
2021-03-29	$16.83	$16.83	$16.83	$16.83	$16.83	383
2021-03-26	$16.81	$16.84	$16.80	$16.84	$16.84	1,774
2021-03-25	$16.62	$16.62	$16.62	$16.62	$16.62	509
2021-03-24	$16.71	$16.74	$16.40	$16.40	$16.40	1,213
2021-03-23	$16.77	$16.80	$16.53	$16.53	$16.53	3,718
2021-03-22	$16.84	$16.84	$16.84	$16.84	$16.84	956
2021-03-19	$16.85	$16.85	$16.82	$16.82	$16.82	1,105
2021-03-18	$16.90	$16.99	$16.90	$16.91	$16.91	1,029
2021-03-17	$16.89	$16.95	$16.82	$16.91	$16.91	5,713
2021-03-16	$16.78	$16.90	$16.78	$16.85	$16.85	4,654
2021-03-15	$16.81	$16.84	$16.80	$16.80	$16.80	2,721
2021-03-12	$16.83	$16.83	$16.83	$16.83	$16.83	398
2021-03-11	$16.83	$16.91	$16.83	$16.91	$16.91	5,289
2021-03-10	$16.83	$16.85	$16.76	$16.84	$16.84	73,838
2021-03-09	$16.76	$16.94	$16.74	$16.75	$16.75	2,568
2021-03-08	$16.65	$16.89	$16.65	$16.71	$16.71	1,758
2021-03-05	$16.80	$16.80	$16.70	$16.70	$16.70	6,012
2021-03-04	$16.84	$17.02	$16.77	$16.77	$16.77	2,390
2021-03-03	$16.96	$16.98	$16.85	$16.93	$16.93	1,362
2021-03-02	$16.81	$16.91	$16.81	$16.88	$16.88	1,564
2021-03-01	$16.81	$16.94	$16.72	$16.77	$16.77	87,882
2021-02-26	$16.83	$16.98	$16.83	$16.97	$16.97	975
2021-02-25	$17.16	$17.16	$16.97	$17.02	$17.02	3,323
2021-02-24	$17.04	$17.10	$17.00	$17.02	$17.02	3,323
2021-02-23	$17.00	$17.07	$17.00	$17.07	$17.07	365
2021-02-22	$17.00	$17.03	$16.91	$17.02	$17.02	2,746
2021-02-19	$18.94	$18.94	$18.73	$18.73	$18.73	5,869
2021-02-18	$18.70	$18.78	$18.70	$18.77	$18.77	1,168
2021-02-17	$18.70	$18.70	$18.47	$18.52	$18.52	20,025
2021-02-16	$18.61	$18.69	$18.55	$18.57	$18.57	15,313
2021-02-12	$18.46	$18.46	$18.39	$18.39	$18.39	1,162
2021-02-11	$18.24	$18.26	$18.18	$18.26	$18.26	5,062
2021-02-10	$18.00	$18.15	$17.62	$17.88	$17.88	58,126
2021-02-09	$17.99	$17.99	$17.81	$17.88	$17.88	58,126
2021-02-08	$17.86	$17.86	$17.75	$17.82	$17.82	16,350
2021-02-05	$17.88	$17.91	$17.75	$17.75	$17.75	54,148
2021-02-04	$17.85	$17.94	$17.81	$17.94	$17.94	59,569
2021-02-03	$17.88	$17.88	$17.76	$17.77	$17.77	1,194
2021-02-02	$17.87	$17.90	$17.77	$17.84	$17.84	1,497
2021-02-01	$17.86	$17.86	$17.80	$17.80	$17.80	500
2021-01-29	$17.80	$17.83	$17.73	$17.78	$17.78	9,721
2021-01-28	$17.62	$17.81	$17.62	$17.81	$17.81	6,929
2021-01-27	$17.67	$17.73	$17.60	$17.62	$17.62	2,007
2021-01-26	$17.94	$17.94	$17.72	$17.76	$17.76	4,504
2021-01-25	$17.64	$17.74	$17.57	$17.65	$17.65	3,654
2021-01-22	$17.62	$17.72	$17.62	$17.70	$17.70	1,647
2021-01-21	$17.79	$17.79	$17.62	$17.69	$17.69	4,631
2021-01-20	$17.68	$17.71	$17.64	$17.67	$17.67	9,720
2021-01-19	$17.64	$17.64	$17.48	$17.52	$17.52	97,002
2021-01-15	$17.64	$17.99	$17.60	$17.60	$17.60	4,075
2021-01-14	$17.84	$17.84	$17.66	$17.66	$17.66	6,293
2021-01-13	$17.57	$17.93	$17.51	$17.93	$17.93	1,839
2021-01-12	$17.43	$17.63	$17.43	$17.51	$17.51	5,333
2021-01-11	$17.45	$17.45	$17.36	$17.37	$17.37	6,016
2021-01-08	$17.65	$17.69	$17.63	$17.63	$17.63	2,681
2021-01-07	$17.60	$17.67	$17.51	$17.61	$17.61	7,995
2021-01-06	$17.41	$18.00	$17.41	$17.45	$17.45	6,855
2021-01-05	$17.35	$17.39	$17.11	$17.20	$17.20	25,718
2021-01-04	$17.04	$17.26	$17.04	$17.25	$17.25	2,412
2020-12-31	$17.18	$17.28	$17.11	$17.28	$17.28	1,668
2020-12-30	$17.25	$17.25	$17.14	$17.14	$17.14	2,174
2020-12-29	$17.15	$17.18	$17.01	$17.08	$17.08	2,889
2020-12-28	$17.08	$17.22	$16.64	$17.22	$17.22	4,403
2020-12-24	$17.33	$17.38	$17.22	$17.33	$17.33	1,483
2020-12-23	$17.14	$17.25	$17.10	$17.16	$17.16	4,249
2020-12-22	$16.90	$16.98	$16.71	$16.86	$16.86	6,826
2020-12-21	$16.85	$17.00	$16.81	$16.94	$16.94	13,736
2020-12-18	$17.06	$17.14	$17.04	$17.09	$17.09	2,893
2020-12-17	$17.24	$17.24	$17.11	$17.11	$17.11	6,179
2020-12-16	$17.15	$17.25	$17.03	$17.08	$17.08	4,696
2020-12-15	$16.95	$17.15	$16.94	$17.09	$17.09	26,810
2020-12-14	$16.91	$16.97	$16.64	$16.75	$16.75	34,644
2020-12-11	$16.79	$16.80	$16.69	$16.75	$16.75	28,908
2020-12-10	$16.89	$16.89	$16.76	$16.80	$16.80	122,908
2020-12-09	$17.17	$17.22	$17.00	$17.02	$17.02	51,865
2020-12-08	$16.48	$17.00	$16.47	$16.79	$16.79	233,413
2020-12-07	$16.46	$16.51	$16.37	$16.44	$16.44	1,262
2020-12-04	$16.77	$16.80	$16.65	$16.65	$16.65	3,233
2020-12-03	$16.39	$16.85	$16.39	$16.77	$16.77	19,547
2020-12-02	$16.31	$16.39	$16.28	$16.31	$16.31	31,354
2020-12-01	$14.79	$16.16	$14.79	$15.31	$15.31	60,923
2020-11-30	$14.92	$14.95	$14.65	$14.69	$14.69	16,248
2020-11-27	$15.20	$15.26	$15.09	$15.14	$15.14	235,367
2020-11-25	$15.20	$15.30	$15.14	$15.14	$15.14	200,125
2020-11-24	$15.13	$15.17	$15.11	$15.15	$15.15	11,054
2020-11-23	$15.00	$15.10	$15.00	$15.10	$15.10	11,179
2020-11-20	$14.77	$14.85	$14.77	$14.80	$14.80	5,001
2020-11-19	$14.70	$14.71	$14.65	$14.71	$14.71	7,395
2020-11-18	$14.64	$14.74	$14.62	$14.62	$14.62	12,451
2020-11-17	$14.49	$14.52	$14.49	$14.49	$14.49	3,333
2020-11-16	$14.23	$14.34	$14.23	$14.34	$14.34	9,213
2020-11-13	$13.99	$14.03	$13.90	$14.03	$14.03	5,576
2020-11-12	$13.97	$13.98	$13.82	$13.85	$13.85	7,685
2020-11-11	$14.05	$14.07	$13.97	$14.01	$14.01	4,865
2020-11-10	$14.35	$14.35	$14.13	$14.18	$14.18	5,629
2020-11-09	$14.15	$14.20	$13.90	$13.94	$13.94	10,168
2020-11-06	$13.90	$14.01	$13.90	$13.96	$13.96	16,419
2020-11-05	$13.89	$13.99	$13.89	$13.95	$13.95	4,119
2020-11-04	$13.63	$13.78	$13.63	$13.76	$13.76	4,367
2020-11-03	$13.77	$13.80	$13.63	$13.69	$13.69	25,551
2020-11-02	$13.16	$13.18	$12.91	$12.91	$12.91	10,732
2020-10-30	$13.20	$13.24	$13.09	$13.16	$13.16	25,066
2020-10-29	$13.15	$13.24	$13.13	$13.21	$13.21	31,094
2020-10-28	$13.26	$13.32	$13.12	$13.20	$13.20	35,682
2020-10-27	$13.45	$13.54	$13.43	$13.43	$13.43	4,151
2020-10-26	$13.62	$13.63	$13.53	$13.54	$13.54	14,792
2020-10-23	$13.59	$13.73	$13.59	$13.67	$13.67	4,490
2020-10-22	$13.66	$13.81	$13.57	$13.67	$13.67	44,064
2020-10-21	$13.53	$14.00	$13.53	$13.80	$13.80	37,625
2020-10-20	$13.43	$13.48	$13.32	$13.32	$13.32	8,655
2020-10-19	$13.48	$13.48	$13.30	$13.38	$13.38	6,328
2020-10-16	$13.58	$13.58	$13.43	$13.46	$13.46	5,324
2020-10-15	$13.43	$13.56	$13.36	$13.38	$13.38	6,436
2020-10-14	$13.64	$13.66	$13.56	$13.56	$13.56	4,559
2020-10-13	$13.79	$13.79	$13.50	$13.52	$13.52	9,901
2020-10-12	$13.80	$13.90	$13.79	$13.87	$13.87	17,701
2020-10-09	$13.73	$13.85	$13.70	$13.84	$13.84	60,617
2020-10-08	$12.98	$13.03	$12.95	$13.03	$13.03	55,841
2020-10-07	$12.96	$13.05	$12.86	$12.86	$12.86	710,351
2020-10-06	$13.11	$13.14	$12.82	$12.87	$12.87	5,971
2020-10-05	$13.02	$13.05	$12.97	$13.03	$13.03	5,293
2020-10-02	$12.92	$13.24	$12.92	$13.17	$13.17	10,443
2020-10-01	$13.06	$13.13	$12.90	$12.91	$12.91	16,728
2020-09-30	$12.69	$13.07	$12.69	$12.94	$12.94	19,312
2020-09-29	$12.06	$12.17	$12.06	$12.17	$12.17	2,685
2020-09-28	$12.19	$12.19	$12.04	$12.05	$12.05	8,571
2020-09-25	$11.98	$12.14	$11.98	$12.04	$12.04	19,255
2020-09-24	$12.04	$12.17	$11.94	$11.97	$11.97	23,206
2020-09-23	$11.98	$12.01	$11.84	$11.84	$11.84	7,683
2020-09-22	$11.85	$11.93	$11.78	$11.93	$11.93	12,540
2020-09-21	$11.95	$12.30	$11.85	$11.91	$11.91	7,480
2020-09-18	$12.12	$12.50	$12.12	$12.50	$12.50	59,490
2020-09-17	$12.02	$12.25	$12.01	$12.19	$12.19	11,628
2020-09-16	$11.77	$11.92	$11.75	$11.75	$11.75	34,237
2020-09-15	$11.53	$11.64	$11.45	$11.50	$11.50	199,189
2020-09-14	$11.69	$11.74	$11.45	$11.47	$11.47	102,351
2020-09-11	$9.27	$9.31	$9.22	$9.24	$9.24	5,958
2020-09-10	$9.40	$9.41	$9.14	$9.14	$9.14	16,698
2020-09-09	$9.09	$9.22	$9.09	$9.22	$9.22	11,879
2020-09-08	$8.91	$9.08	$8.91	$9.02	$9.02	16,203
2020-09-04	$9.20	$9.29	$9.12	$9.24	$9.24	15,838
2020-09-03	$9.30	$9.30	$9.00	$9.00	$9.00	26,968
2020-09-02	$9.40	$9.42	$9.38	$9.42	$9.42	17,677
2020-09-01	$9.55	$9.55	$9.45	$9.46	$9.46	14,240
2020-08-31	$9.65	$9.74	$9.35	$9.73	$9.73	2,998
2020-08-28	$9.57	$9.63	$9.42	$9.55	$9.55	6,675
2020-08-27	$9.59	$9.59	$9.47	$9.53	$9.53	17,276
2020-08-26	$9.61	$9.73	$9.61	$9.73	$9.73	3,339
2020-08-25	$9.41	$9.41	$9.29	$9.38	$9.38	10,025
2020-08-24	$9.31	$9.32	$9.25	$9.26	$9.26	18,200
2020-08-21	$9.19	$9.26	$9.18	$9.23	$9.23	12,425
2020-08-20	$9.24	$9.30	$9.21	$9.30	$9.30	6,433
2020-08-19	$9.38	$9.60	$9.38	$9.38	$9.38	3,404
2020-08-18	$9.45	$9.45	$9.22	$9.35	$9.35	12,657
2020-08-17	$9.56	$9.56	$9.47	$9.49	$9.49	16,800
2020-08-14	$9.72	$9.74	$9.52	$9.52	$9.52	36,884
2020-08-13	$9.75	$9.79	$9.62	$9.64	$9.64	74,291
2020-08-12	$9.78	$9.80	$9.72	$9.73	$9.73	7,454
2020-08-11	$9.84	$9.84	$9.71	$9.71	$9.71	4,733
2020-08-10	$9.66	$9.67	$9.57	$9.61	$9.61	17,917
2020-08-07	$9.34	$9.52	$9.34	$9.45	$9.45	5,542
2020-08-06	$9.55	$9.68	$9.46	$9.57	$9.57	3,785
2020-08-05	$9.51	$9.61	$9.48	$9.61	$9.61	4,340
2020-08-04	$9.43	$9.49	$9.36	$9.38	$9.38	7,939
2020-08-03	$9.36	$9.52	$9.36	$9.52	$9.52	9,969
2020-07-31	$9.34	$9.39	$9.20	$9.25	$9.25	16,466
2020-07-30	$9.38	$9.63	$9.30	$9.60	$9.60	82,672
2020-07-29	$9.75	$9.88	$9.65	$9.66	$9.66	5,136
2020-07-28	$9.63	$9.85	$9.61	$9.84	$9.84	9,713
2020-07-27	$9.50	$9.77	$9.50	$9.63	$9.63	9,106
2020-07-24	$9.46	$9.48	$9.30	$9.40	$9.40	10,153
2020-07-23	$9.37	$9.45	$9.22	$9.23	$9.23	5,662
2020-07-22	$8.69	$8.82	$8.61	$8.64	$8.64	7,826
2020-07-21	$8.71	$8.74	$8.64	$8.64	$8.64	3,956
2020-07-20	$8.23	$8.36	$8.18	$8.31	$8.31	39,122
2020-07-17	$8.20	$8.32	$8.17	$8.29	$8.29	39,400
2020-07-16	$8.36	$8.43	$8.32	$8.35	$8.35	19,500
2020-07-15	$8.37	$8.40	$8.24	$8.31	$8.31	31,200
2020-07-14	$8.05	$8.12	$7.99	$8.05	$8.05	53,400
2020-07-13	$8.13	$8.35	$8.04	$8.04	$8.04	73,800
2020-07-10	$7.43	$7.61	$7.34	$7.40	$7.40	4,900
2020-07-09	$7.39	$7.48	$7.30	$7.48	$7.48	12,300
2020-07-08	$7.56	$7.61	$7.53	$7.58	$7.58	8,800
2020-07-07	$7.52	$7.64	$7.50	$7.56	$7.56	18,500
2020-07-06	$7.44	$7.48	$7.40	$7.44	$7.44	8,000
2020-07-02	$7.37	$7.42	$7.26	$7.39	$7.39	16,800
2020-07-01	$7.10	$7.17	$7.07	$7.12	$7.12	11,500
2020-06-30	$6.87	$7.06	$6.87	$7.01	$7.01	5,700
2020-06-29	$6.73	$6.90	$6.72	$6.85	$6.85	9,763
2020-06-26	$7.03	$7.03	$6.84	$6.85	$6.85	4,409
2020-06-25	$6.87	$6.98	$6.87	$6.98	$6.98	10,750
2020-06-24	$7.05	$7.09	$6.86	$6.89	$6.89	57,734
2020-06-23	$7.07	$7.07	$6.98	$7.03	$7.03	18,111
2020-06-22	$6.86	$7.10	$6.86	$7.06	$7.06	15,329
2020-06-19	$6.90	$6.93	$6.75	$6.82	$6.82	34,142
2020-06-18	$7.00	$7.06	$6.85	$6.89	$6.89	38,589
2020-06-17	$6.83	$6.88	$6.69	$6.78	$6.78	20,426
2020-06-16	$6.77	$6.78	$6.52	$6.57	$6.57	11,582
2020-06-15	$6.34	$6.57	$6.28	$6.49	$6.49	18,751
2020-06-12	$6.56	$6.60	$6.35	$6.40	$6.40	16,480
2020-06-11	$6.72	$6.72	$6.37	$6.37	$6.37	22,128
2020-06-10	$7.16	$7.30	$7.10	$7.28	$7.28	9,882
2020-06-09	$7.15	$7.22	$6.98	$6.98	$6.98	14,235
2020-06-08	$7.15	$7.34	$7.15	$7.17	$7.17	55,462
2020-06-05	$6.90	$7.10	$6.90	$6.97	$6.97	29,879
2020-06-04	$6.58	$6.70	$6.56	$6.61	$6.61	27,512
2020-06-03	$6.35	$6.39	$6.30	$6.30	$6.30	15,822
2020-06-02	$6.04	$6.04	$5.88	$5.94	$5.94	17,873
2020-06-01	$5.77	$5.99	$5.74	$5.78	$5.78	30,802
2020-05-29	$5.36	$5.60	$5.36	$5.57	$5.57	298,027
2020-05-28	$5.62	$5.79	$5.61	$5.70	$5.70	28,529
2020-05-27	$5.87	$6.00	$5.77	$5.82	$5.82	45,234
2020-05-26	$5.85	$6.02	$5.81	$5.89	$5.89	36,731
2020-05-22	$5.39	$5.39	$5.15	$5.22	$5.22	14,748
2020-05-21	$5.43	$5.56	$5.42	$5.42	$5.42	31,812
2020-05-20	$5.60	$5.60	$5.48	$5.48	$5.48	22,357
2020-05-19	$5.60	$5.67	$5.57	$5.62	$5.62	96,567
2020-05-18	$5.49	$5.69	$5.46	$5.65	$5.65	30,369
2020-05-15	$5.21	$5.28	$5.12	$5.21	$5.21	14,842
2020-05-14	$5.16	$5.37	$5.05	$5.35	$5.35	13,253
2020-05-13	$5.68	$5.79	$5.38	$5.42	$5.42	69,513
2020-05-12	$5.67	$5.72	$5.61	$5.61	$5.61	39,090
2020-05-11	$5.65	$5.72	$5.59	$5.68	$5.68	36,505
2020-05-08	$5.95	$6.04	$5.95	$5.99	$5.99	12,688
2020-05-07	$5.82	$5.99	$5.82	$5.93	$5.93	98,136
2020-05-06	$6.00	$6.05	$5.96	$5.96	$5.96	8,617
2020-05-05	$6.27	$6.34	$6.11	$6.18	$6.18	8,767
2020-05-04	$6.09	$6.17	$5.89	$6.17	$6.17	26,552
2020-05-01	$6.58	$6.65	$6.52	$6.58	$6.58	14,222
2020-04-30	$6.56	$6.95	$6.56	$6.75	$6.75	21,501
2020-04-29	$6.25	$6.49	$6.25	$6.40	$6.40	82,128
2020-04-28	$6.04	$6.21	$6.01	$6.05	$6.05	23,441
2020-04-27	$5.55	$5.86	$5.55	$5.81	$5.81	32,273
2020-04-24	$5.34	$5.34	$5.20	$5.33	$5.33	14,830
2020-04-23	$5.45	$5.60	$5.30	$5.39	$5.39	54,845
2020-04-22	$5.43	$5.63	$5.36	$5.49	$5.49	22,315
2020-04-21	$5.67	$5.71	$5.46	$5.50	$5.50	62,378
2020-04-20	$5.90	$6.19	$5.89	$5.95	$5.95	23,100
2020-04-17	$6.00	$6.03	$5.88	$6.03	$6.03	81,488
2020-04-16	$5.72	$5.72	$5.50	$5.62	$5.62	32,579
2020-04-15	$5.94	$6.05	$5.87	$5.93	$5.93	28,256
2020-04-14	$6.27	$6.87	$6.27	$6.67	$6.67	97,155
2020-04-13	$6.74	$6.74	$6.57	$6.65	$6.65	38,012
2020-04-09	$6.30	$6.64	$6.18	$6.57	$6.57	48,791
2020-04-08	$5.80	$6.07	$5.75	$5.99	$5.99	53,411
2020-04-07	$5.71	$5.75	$5.45	$5.67	$5.67	132,308
2020-04-06	$5.07	$5.21	$4.93	$5.10	$5.10	911,746
2020-04-03	$5.16	$5.30	$4.29	$4.50	$4.50	1,485,123
2020-04-02	$5.47	$5.71	$5.47	$5.58	$5.58	79,286
2020-04-01	$5.76	$5.92	$5.40	$5.42	$5.42	417,575
2020-03-31	$5.66	$5.85	$5.53	$5.70	$5.70	279,736
2020-03-30	$5.48	$5.57	$5.32	$5.42	$5.42	108,247
2020-03-27	$5.67	$5.85	$5.36	$5.73	$5.73	52,243
2020-03-26	$5.68	$5.90	$5.68	$5.81	$5.81	64,031
2020-03-25	$5.29	$5.54	$5.18	$5.33	$5.33	140,938
2020-03-24	$4.94	$5.02	$4.61	$4.91	$4.91	162,324
2020-03-23	$4.81	$4.89	$4.30	$4.34	$4.34	104,856
2020-03-20	$5.68	$5.81	$5.17	$5.38	$5.38	135,094
2020-03-19	$5.56	$6.11	$5.48	$5.67	$5.67	789,704
2020-03-18	$5.20	$5.50	$5.17	$5.25	$5.25	52,427
2020-03-17	$5.43	$5.88	$5.27	$5.54	$5.54	104,549
2020-03-16	$5.41	$6.08	$5.41	$5.77	$5.77	61,096
2020-03-13	$6.09	$6.10	$5.73	$6.10	$6.10	209,396
2020-03-12	$5.93	$6.22	$5.76	$6.04	$6.04	93,558
2020-03-11	$6.29	$7.02	$6.29	$6.56	$6.56	51,911
2020-03-10	$8.94	$8.94	$8.50	$8.81	$8.81	198,260
2020-03-09	$9.36	$9.36	$8.84	$8.91	$8.91	85,241
2020-03-06	$9.53	$9.82	$9.48	$9.63	$9.63	36,357
2020-03-05	$9.69	$9.95	$9.59	$9.75	$9.75	424,537
2020-03-04	$9.97	$10.35	$9.97	$10.28	$10.28	125,994
2020-03-03	$10.24	$10.24	$9.94	$9.94	$9.94	144,236
2020-03-02	$10.28	$10.46	$10.10	$10.37	$10.37	179,009
2020-02-28	$10.92	$11.10	$10.82	$11.07	$11.07	44,955
2020-02-27	$10.86	$10.86	$10.50	$10.69	$10.69	52,400
2020-02-26	$12.14	$12.73	$12.14	$12.50	$12.50	25,378
2020-02-25	$12.43	$12.43	$12.07	$12.11	$12.11	31,556
2020-02-24	$12.49	$12.60	$12.45	$12.53	$12.53	22,634
2020-02-21	$13.02	$13.02	$12.94	$12.96	$12.96	10,343
2020-02-20	$13.29	$13.29	$13.18	$13.23	$13.23	13,736
2020-02-19	$13.10	$13.13	$13.05	$13.10	$13.10	6,032
2020-02-18	$13.16	$13.16	$13.02	$13.10	$13.10	17,135
2020-02-14	$13.05	$13.15	$13.02	$13.07	$13.07	17,212
2020-02-13	$13.05	$13.23	$13.03	$13.23	$13.23	8,893
2020-02-12	$13.14	$13.23	$13.06	$13.06	$13.06	13,828
2020-02-11	$13.07	$13.07	$12.97	$13.05	$13.05	9,911
2020-02-10	$12.75	$12.83	$12.70	$12.76	$12.76	12,165
2020-02-07	$12.80	$12.94	$12.61	$12.66	$12.66	11,353
2020-02-06	$12.86	$12.90	$12.79	$12.85	$12.85	25,516
2020-02-05	$12.82	$13.01	$12.82	$12.90	$12.90	15,488
2020-02-04	$12.74	$12.98	$12.74	$12.80	$12.80	58,223
2020-02-03	$12.50	$12.65	$12.48	$12.57	$12.57	13,470
2020-01-31	$13.10	$13.10	$12.85	$12.97	$12.97	14,799
2020-01-30	$13.25	$13.63	$13.23	$13.45	$13.45	9,546
2020-01-29	$13.28	$13.33	$13.12	$13.24	$13.24	14,991
2020-01-28	$13.04	$13.18	$12.99	$13.18	$13.18	4,881
2020-01-27	$13.13	$13.18	$13.05	$13.09	$13.09	20,721
2020-01-24	$13.48	$13.56	$13.45	$13.46	$13.46	34,316
2020-01-23	$13.41	$13.53	$13.33	$13.43	$13.43	10,896
2020-01-22	$13.80	$13.80	$13.67	$13.67	$13.67	17,054
2020-01-21	$13.49	$13.56	$13.49	$13.53	$13.53	21,078
2020-01-17	$13.56	$13.99	$13.55	$13.57	$13.57	21,130
2020-01-16	$13.33	$13.49	$13.33	$13.46	$13.46	7,430
2020-01-15	$13.38	$13.49	$13.37	$13.37	$13.37	15,008
2020-01-14	$13.36	$13.42	$13.36	$13.42	$13.42	11,987
2020-01-13	$13.30	$13.48	$13.26	$13.31	$13.31	24,859
2020-01-10	$13.13	$13.55	$13.08	$13.16	$13.16	15,676
2020-01-09	$13.00	$13.14	$12.99	$13.05	$13.05	7,833
2020-01-08	$13.20	$13.32	$13.14	$13.22	$13.22	8,016
2020-01-07	$13.54	$13.61	$13.50	$13.50	$13.50	23,051
2020-01-06	$13.74	$13.90	$13.71	$13.83	$13.83	19,878
2020-01-03	$13.91	$13.92	$13.86	$13.86	$13.86	7,849
2020-01-02	$14.19	$14.21	$14.05	$14.09	$14.09	17,662
2019-12-31	$14.45	$14.72	$14.17	$14.72	$14.72	13,150
2019-12-30	$14.13	$14.13	$13.96	$13.96	$13.96	55,759
2019-12-27	$14.03	$14.13	$14.03	$14.11	$14.11	8,569
2019-12-26	$13.83	$14.24	$13.72	$14.24	$14.24	24,838
2019-12-24	$13.79	$14.11	$13.65	$13.71	$13.71	6,980
2019-12-23	$13.84	$13.84	$13.77	$13.79	$13.79	10,549
2019-12-20	$13.89	$14.03	$13.87	$13.88	$13.88	11,259
2019-12-19	$13.95	$13.95	$13.78	$13.78	$13.78	8,893
2019-12-18	$13.88	$13.95	$13.84	$13.93	$13.93	19,204
2019-12-17	$13.99	$14.04	$13.92	$13.99	$13.99	38,009
2019-12-16	$14.81	$14.86	$14.71	$14.73	$14.73	13,304
2019-12-13	$14.34	$14.50	$14.23	$14.40	$14.40	17,725
2019-12-12	$13.59	$13.69	$13.50	$13.66	$13.66	25,852
2019-12-11	$13.32	$13.48	$13.32	$13.45	$13.45	17,095
2019-12-10	$13.59	$13.62	$13.55	$13.59	$13.59	32,525
2019-12-09	$13.70	$14.00	$13.70	$13.76	$13.76	20,902
2019-12-06	$13.60	$13.72	$13.59	$13.68	$13.68	30,557
2019-12-05	$13.50	$13.55	$13.46	$13.54	$13.54	12,613
2019-12-04	$13.58	$13.58	$13.49	$13.54	$13.54	26,062
2019-12-03	$13.23	$13.34	$13.22	$13.32	$13.32	11,390
2019-12-02	$13.42	$13.53	$13.29	$13.50	$13.50	19,394
2019-11-29	$13.49	$13.59	$13.47	$13.59	$13.59	8,144
2019-11-27	$13.80	$13.91	$13.70	$13.83	$13.83	8,543
2019-11-26	$13.88	$13.90	$13.73	$13.83	$13.83	10,516
2019-11-25	$13.88	$14.09	$13.84	$13.88	$13.88	18,125
2019-11-22	$13.76	$13.82	$13.57	$13.66	$13.66	28,813
2019-11-21	$13.37	$13.43	$13.35	$13.43	$13.43	20,402
2019-11-20	$13.29	$13.45	$13.29	$13.40	$13.40	11,118
2019-11-19	$13.57	$13.57	$13.46	$13.48	$13.48	8,634
2019-11-18	$13.31	$13.55	$13.31	$13.47	$13.47	11,331
2019-11-15	$13.46	$13.54	$13.23	$13.41	$13.41	168,454
2019-11-14	$13.08	$13.27	$13.08	$13.19	$13.19	29,620
2019-11-13	$13.42	$13.52	$13.31	$13.44	$13.44	12,805
2019-11-12	$12.92	$13.09	$12.92	$13.07	$13.07	12,306
2019-11-11	$13.02	$13.24	$13.00	$13.11	$13.11	8,024
2019-11-08	$13.36	$13.36	$13.18	$13.22	$13.22	15,722
2019-11-07	$13.59	$13.67	$13.56	$13.61	$13.61	273,998
2019-11-06	$13.24	$13.30	$13.06	$13.26	$13.26	9,733
2019-11-05	$13.41	$13.54	$13.39	$13.47	$13.47	23,009
2019-11-04	$13.55	$13.59	$13.40	$13.46	$13.46	91,867
2019-11-01	$13.30	$13.45	$13.28	$13.34	$13.34	38,022
2019-10-31	$13.49	$13.49	$13.23	$13.47	$13.47	19,679
2019-10-30	$13.39	$13.49	$13.25	$13.40	$13.40	16,338
2019-10-29	$13.82	$13.82	$13.62	$13.63	$13.63	23,049
2019-10-28	$13.57	$13.75	$13.57	$13.67	$13.67	15,141
2019-10-25	$13.48	$13.67	$13.47	$13.54	$13.54	11,827
2019-10-24	$13.54	$13.54	$13.37	$13.41	$13.41	17,685
2019-10-23	$13.66	$13.66	$13.46	$13.62	$13.62	13,520
2019-10-22	$13.40	$13.40	$13.21	$13.26	$13.26	14,600
2019-10-21	$13.38	$13.57	$13.38	$13.50	$13.50	15,270
2019-10-18	$13.10	$13.20	$13.10	$13.19	$13.19	7,610
2019-10-17	$12.97	$12.97	$12.70	$12.84	$12.84	10,224
2019-10-16	$12.79	$12.86	$12.71	$12.78	$12.78	11,077
2019-10-15	$12.46	$12.86	$12.46	$12.74	$12.74	14,652
2019-10-14	$12.16	$12.28	$12.16	$12.21	$12.21	41,526
2019-10-11	$12.44	$12.65	$12.44	$12.50	$12.50	16,510
2019-10-10	$11.43	$11.77	$11.40	$11.60	$11.60	47,512
2019-10-09	$11.49	$11.56	$11.42	$11.45	$11.45	17,067
2019-10-08	$11.42	$11.52	$11.39	$11.46	$11.46	68,009
2019-10-07	$11.50	$11.61	$11.41	$11.55	$11.55	17,155
2019-10-04	$11.48	$11.55	$11.44	$11.48	$11.48	18,810
2019-10-03	$11.49	$11.53	$11.31	$11.46	$11.46	45,576
2019-10-02	$11.20	$11.49	$11.20	$11.31	$11.31	26,905
2019-10-01	$11.68	$11.70	$11.49	$11.67	$11.67	60,630
2019-09-30	$11.59	$11.74	$11.57	$11.62	$11.62	125,076
2019-09-27	$11.75	$11.75	$11.60	$11.64	$11.64	18,577
2019-09-26	$11.73	$11.85	$11.63	$11.73	$11.73	33,588
2019-09-25	$11.73	$11.91	$11.60	$11.73	$11.73	17,439
2019-09-24	$11.94	$11.96	$11.81	$11.87	$11.87	64,156
2019-09-23	$11.90	$11.97	$11.88	$11.95	$11.95	20,716
2019-09-20	$12.42	$12.42	$12.23	$12.28	$12.28	16,413
2019-09-19	$12.26	$12.33	$12.19	$12.24	$12.24	24,009
2019-09-18	$12.16	$12.30	$12.12	$12.30	$12.30	23,141
2019-09-17	$12.12	$12.32	$12.12	$12.32	$12.32	44,422
2019-09-16	$12.19	$12.28	$12.15	$12.21	$12.21	11,312
2019-09-13	$12.28	$12.44	$12.26	$12.44	$12.44	125,385
2019-09-12	$11.73	$11.90	$11.71	$11.87	$11.87	10,242
2019-09-11	$11.65	$11.74	$11.65	$11.68	$11.68	18,704
2019-09-10	$11.52	$11.63	$11.49	$11.63	$11.63	38,283
2019-09-09	$11.40	$11.54	$11.36	$11.40	$11.40	25,707
2019-09-06	$11.48	$11.53	$11.39	$11.46	$11.46	31,932
2019-09-05	$10.75	$10.83	$10.70	$10.83	$10.83	46,598
2019-09-04	$10.65	$10.82	$10.63	$10.80	$10.61	153,272
2019-09-03	$10.45	$10.61	$10.41	$10.41	$10.23	14,169
2019-08-30	$10.59	$10.65	$10.49	$10.59	$10.40	21,990
2019-08-29	$10.39	$10.44	$10.22	$10.40	$10.22	72,268
2019-08-28	$10.23	$10.39	$10.23	$10.34	$10.16	35,053
2019-08-27	$10.61	$10.72	$10.53	$10.53	$10.35	132,544
2019-08-26	$10.35	$10.36	$10.21	$10.26	$10.08	17,158
2019-08-23	$10.39	$10.40	$10.23	$10.30	$10.12	20,202
2019-08-22	$10.25	$10.46	$10.24	$10.32	$10.14	30,099
2019-08-21	$10.24	$10.30	$10.18	$10.25	$10.07	14,952
2019-08-20	$10.21	$10.32	$10.13	$10.22	$10.04	112,844
2019-08-19	$10.30	$10.52	$10.27	$10.37	$10.19	32,319
2019-08-16	$10.33	$10.44	$10.30	$10.31	$10.13	33,642
2019-08-15	$10.38	$10.51	$10.31	$10.37	$10.19	38,591
2019-08-14	$10.37	$10.71	$10.37	$10.56	$10.37	43,713
2019-08-13	$10.35	$10.61	$10.33	$10.59	$10.41	157,584
2019-08-12	$10.82	$10.82	$10.50	$10.52	$10.34	40,527
2019-08-09	$11.47	$11.47	$11.08	$11.17	$10.98	36,180
2019-08-08	$11.04	$11.30	$11.03	$11.13	$10.94	24,104
2019-08-07	$10.97	$11.11	$10.95	$11.09	$10.89	33,787
2019-08-06	$11.13	$11.16	$10.96	$11.02	$10.83	95,600
2019-08-05	$11.11	$11.17	$10.97	$11.02	$10.83	49,133
2019-08-02	$11.47	$11.52	$11.27	$11.39	$11.19	49,883
2019-08-01	$11.57	$11.67	$11.43	$11.46	$11.26	92,573
2019-07-31	$11.68	$11.74	$11.55	$11.56	$11.36	36,123
2019-07-30	$11.68	$11.74	$11.66	$11.68	$11.48	54,650
2019-07-29	$11.93	$11.94	$11.83	$11.92	$11.71	54,915
2019-07-26	$12.12	$12.12	$12.02	$12.06	$11.85	27,550
2019-07-25	$11.98	$12.07	$11.93	$11.95	$11.74	14,641
2019-07-24	$12.23	$12.23	$12.15	$12.18	$11.97	15,245
2019-07-23	$12.24	$12.24	$12.06	$12.12	$11.91	101,071
2019-07-22	$12.15	$12.23	$12.14	$12.19	$11.98	48,262
2019-07-19	$12.11	$12.21	$12.06	$12.06	$11.85	16,514
2019-07-18	$12.04	$12.11	$11.96	$12.08	$11.87	43,875
2019-07-17	$12.01	$12.08	$12.00	$12.01	$11.80	34,228
2019-07-16	$12.06	$12.10	$12.04	$12.06	$11.85	45,864
2019-07-15	$12.19	$12.22	$12.15	$12.18	$11.96	48,917
2019-07-12	$12.23	$12.42	$12.22	$12.27	$12.06	23,068
2019-07-11	$12.20	$12.24	$12.13	$12.13	$11.92	24,695
2019-07-10	$12.38	$12.45	$12.30	$12.36	$12.15	33,909
2019-07-09	$12.30	$12.45	$12.27	$12.32	$12.11	17,732
2019-07-08	$12.53	$12.55	$12.50	$12.50	$12.29	8,979
2019-07-05	$12.82	$12.82	$12.58	$12.58	$12.36	9,184
2019-07-03	$13.03	$13.22	$13.02	$13.12	$12.89	2,951
2019-07-02	$13.14	$13.14	$12.90	$12.93	$12.71	14,758
2019-07-01	$13.11	$13.29	$13.07	$13.18	$12.95	13,885
2019-06-28	$13.23	$13.25	$13.12	$13.16	$12.93	40,497
2019-06-27	$13.09	$13.28	$13.05	$13.11	$12.88	12,275
2019-06-26	$13.22	$13.32	$13.09	$13.09	$12.86	7,338
2019-06-25	$13.29	$13.41	$13.29	$13.33	$13.10	8,305
2019-06-24	$13.38	$13.40	$13.20	$13.37	$13.13	41,411
2019-06-21	$13.49	$13.57	$13.38	$13.48	$13.25	11,248
2019-06-20	$13.71	$13.75	$13.57	$13.75	$13.51	19,082
2019-06-19	$13.72	$13.72	$13.53	$13.63	$13.39	21,520
2019-06-18	$13.46	$13.66	$13.46	$13.58	$13.34	30,121
2019-06-17	$13.54	$13.56	$13.40	$13.49	$13.26	15,119
2019-06-14	$13.59	$13.63	$13.37	$13.58	$13.34	74,859
2019-06-13	$13.95	$14.01	$13.76	$13.90	$13.66	8,631
2019-06-12	$13.97	$13.98	$13.77	$13.97	$13.73	20,456
2019-06-11	$14.08	$14.20	$14.01	$14.06	$13.82	50,153
2019-06-10	$13.82	$13.89	$13.79	$13.83	$13.59	21,680
2019-06-07	$13.62	$13.83	$13.62	$13.75	$13.51	17,117
2019-06-06	$13.44	$13.44	$13.20	$13.38	$13.15	20,154
2019-06-05	$13.48	$13.52	$13.18	$13.23	$13.00	11,774
2019-06-04	$13.24	$13.36	$13.20	$13.30	$13.06	25,431
2019-06-03	$13.23	$13.32	$13.23	$13.32	$13.09	102,223
2019-05-31	$13.20	$13.36	$13.19	$13.33	$13.09	49,980
2019-05-30	$13.56	$13.62	$13.47	$13.47	$13.24	40,923
2019-05-29	$13.36	$13.45	$13.32	$13.43	$13.20	64,316
2019-05-28	$13.60	$13.73	$13.39	$13.42	$13.19	32,105
2019-05-24	$13.53	$13.54	$13.33	$13.48	$13.25	8,600
2019-05-23	$13.49	$13.54	$13.44	$13.48	$13.24	11,029
2019-05-22	$13.69	$13.76	$13.59	$13.60	$13.36	15,945
2019-05-21	$13.86	$13.97	$13.72	$13.81	$13.57	40,821
2019-05-20	$13.82	$13.85	$13.70	$13.84	$13.60	20,177
2019-05-17	$13.85	$13.85	$13.61	$13.61	$13.37	164,378
2019-05-16	$13.83	$13.94	$13.80	$13.80	$13.56	26,398
2019-05-15	$13.96	$14.17	$13.96	$14.08	$13.84	22,193
2019-05-14	$14.06	$14.30	$14.06	$14.30	$14.05	50,900
2019-05-13	$13.84	$13.87	$13.70	$13.80	$13.56	26,316
2019-05-10	$13.93	$14.11	$13.82	$13.85	$13.61	13,583
2019-05-09	$13.64	$13.86	$13.59	$13.86	$13.62	26,083
2019-05-08	$13.75	$13.96	$13.75	$13.80	$13.56	18,556
2019-05-07	$13.72	$13.76	$13.65	$13.74	$13.50	22,663
2019-05-06	$14.01	$14.01	$13.55	$13.79	$13.55	52,995
2019-05-03	$14.16	$14.37	$14.09	$14.18	$13.93	6,883
2019-05-02	$13.89	$13.99	$13.85	$13.92	$13.68	16,237
2019-05-01	$14.00	$14.01	$13.74	$13.74	$13.16	35,683
2019-04-30	$14.11	$14.29	$14.02	$14.05	$13.46	79,017
2019-04-29	$14.07	$14.26	$14.07	$14.14	$13.55	21,814
2019-04-26	$14.12	$14.58	$14.05	$14.45	$13.84	21,643
2019-04-25	$14.31	$15.15	$14.22	$15.00	$14.37	47,179
2019-04-24	$14.69	$14.79	$14.66	$14.71	$14.09	7,714
2019-04-23	$14.98	$15.33	$14.97	$15.24	$14.60	7,813
2019-04-22	$15.11	$15.27	$15.06	$15.06	$14.43	9,141
2019-04-18	$15.10	$15.23	$15.06	$15.11	$14.48	19,558
2019-04-17	$15.29	$15.51	$15.26	$15.30	$14.66	19,932
2019-04-16	$15.24	$15.40	$15.16	$15.30	$14.66	8,632
2019-04-15	$14.97	$15.18	$14.79	$15.00	$14.37	122,624
2019-04-12	$14.68	$15.00	$14.68	$14.97	$14.34	11,356
2019-04-11	$14.39	$14.39	$14.21	$14.34	$13.73	145,098
2019-04-10	$14.18	$14.73	$13.94	$14.09	$13.49	476,060
2019-04-09	$12.16	$12.17	$12.10	$12.15	$11.64	22,677
2019-04-08	$12.05	$12.20	$12.04	$12.19	$11.67	12,960
2019-04-05	$12.13	$12.13	$11.96	$12.05	$11.54	27,284
2019-04-04	$12.13	$12.26	$12.07	$12.20	$11.69	193,605
2019-04-03	$12.21	$12.35	$12.20	$12.28	$11.77	23,618
2019-04-02	$11.98	$12.20	$11.95	$12.16	$11.65	21,782
2019-04-01	$11.99	$12.10	$11.99	$12.08	$11.57	18,810
2019-03-29	$12.02	$12.10	$11.94	$12.05	$11.54	14,501
2019-03-28	$12.12	$12.16	$11.84	$11.94	$11.44	38,386
2019-03-27	$12.26	$12.26	$12.12	$12.20	$11.68	34,760
2019-03-26	$12.29	$12.32	$12.10	$12.20	$11.69	45,267
2019-03-25	$12.33	$12.33	$12.10	$12.14	$11.63	160,319
2019-03-22	$12.50	$12.50	$12.27	$12.35	$11.83	8,447
2019-03-21	$12.67	$12.71	$12.53	$12.56	$12.03	18,168
2019-03-20	$12.81	$12.81	$12.63	$12.78	$12.24	53,946
2019-03-19	$13.13	$13.13	$13.03	$13.03	$12.48	19,980
2019-03-18	$13.06	$13.06	$12.91	$13.01	$12.46	10,703
2019-03-15	$13.16	$13.24	$13.00	$13.10	$12.55	81,736
2019-03-14	$12.94	$12.94	$12.79	$12.86	$12.32	10,818
2019-03-13	$13.06	$13.06	$12.91	$12.96	$12.41	15,160
2019-03-12	$13.37	$13.61	$13.37	$13.47	$12.91	18,145
2019-03-11	$13.74	$13.83	$13.56	$13.78	$13.20	37,744
2019-03-08	$12.94	$13.30	$12.94	$13.18	$12.63	13,302
2019-03-07	$13.53	$13.60	$13.43	$13.54	$12.97	21,462
2019-03-06	$13.95	$13.99	$13.90	$13.93	$13.35	7,915
2019-03-05	$13.95	$14.12	$13.95	$14.05	$13.46	7,948
2019-03-04	$14.16	$14.18	$14.07	$14.12	$13.53	11,960
2019-03-01	$14.22	$14.22	$14.10	$14.13	$13.53	7,464
2019-02-28	$13.95	$14.10	$13.95	$14.05	$13.46	11,026
2019-02-27	$13.93	$14.10	$13.93	$14.06	$13.47	17,007
2019-02-26	$14.17	$14.31	$14.17	$14.28	$13.68	14,575
2019-02-25	$13.98	$14.00	$13.88	$13.92	$13.34	30,969
2019-02-22	$14.07	$14.09	$13.99	$14.06	$13.47	8,524
2019-02-21	$14.05	$14.05	$13.95	$13.95	$13.37	16,413
2019-02-20	$13.77	$13.94	$13.77	$13.89	$13.30	23,079
2019-02-19	$13.58	$13.78	$13.53	$13.70	$13.12	15,261
2019-02-15	$13.40	$13.51	$13.30	$13.35	$12.79	32,951
2019-02-14	$13.20	$13.31	$13.20	$13.25	$12.69	12,287
2019-02-13	$13.51	$13.51	$13.39	$13.43	$12.86	5,840
2019-02-12	$13.39	$13.49	$13.37	$13.47	$12.90	8,346
2019-02-11	$13.36	$13.42	$13.33	$13.35	$12.79	14,361
2019-02-08	$13.10	$13.15	$13.09	$13.12	$12.57	26,513
2019-02-07	$13.07	$13.11	$12.92	$13.04	$12.49	16,056
2019-02-06	$13.37	$13.43	$13.10	$13.33	$12.77	30,080
2019-02-05	$13.35	$13.45	$13.31	$13.40	$12.84	9,544
2019-02-04	$13.19	$13.38	$13.19	$13.36	$12.80	10,815
2019-02-01	$13.23	$13.36	$13.18	$13.35	$12.79	11,787
2019-01-31	$13.08	$13.11	$12.77	$12.97	$12.43	53,086
2019-01-30	$13.25	$13.25	$13.02	$13.22	$12.67	11,986
2019-01-29	$13.28	$13.30	$12.98	$13.07	$12.52	25,184
2019-01-28	$13.20	$13.31	$12.98	$13.16	$12.61	62,877
2019-01-25	$13.38	$13.46	$13.07	$13.28	$12.72	11,460
2019-01-24	$13.05	$13.29	$13.05	$13.26	$12.70	25,486
2019-01-23	$13.16	$13.22	$13.09	$13.19	$12.64	23,238
2019-01-22	$13.56	$13.78	$13.43	$13.76	$13.18	90,083
2019-01-18	$13.66	$13.71	$13.56	$13.62	$13.05	48,891
2019-01-17	$13.36	$13.54	$13.27	$13.47	$12.91	20,218
2019-01-16	$13.42	$13.58	$13.37	$13.47	$12.91	99,485
2019-01-15	$13.40	$13.64	$13.30	$13.62	$13.04	135,041
2019-01-14	$13.52	$13.82	$13.47	$13.81	$13.23	237,352
2019-01-11	$13.44	$13.72	$13.36	$13.49	$12.92	59,827
2019-01-10	$13.25	$13.55	$13.16	$13.50	$12.93	24,790
2019-01-09	$13.35	$13.35	$13.19	$13.26	$12.70	108,028
2019-01-08	$13.45	$13.46	$13.25	$13.41	$12.85	242,040
2019-01-07	$12.84	$13.17	$12.84	$13.15	$12.59	118,514
2019-01-04	$12.82	$13.01	$12.59	$12.94	$12.39	96,270
2019-01-03	$12.46	$12.54	$12.35	$12.37	$11.85	50,916
2019-01-02	$12.49	$12.76	$12.49	$12.61	$12.08	66,475
2018-12-31	$12.93	$12.93	$12.73	$12.87	$12.33	98,953
2018-12-28	$12.38	$12.51	$12.32	$12.48	$11.96	55,663
2018-12-27	$11.99	$12.05	$11.83	$12.05	$11.54	77,450
2018-12-26	$12.03	$12.26	$11.96	$12.22	$11.70	41,266
2018-12-24	$11.99	$12.13	$11.95	$12.01	$11.50	33,858
2018-12-21	$11.90	$12.16	$11.89	$11.98	$11.48	46,302
2018-12-20	$12.02	$12.06	$11.81	$11.87	$11.37	63,593
2018-12-19	$11.90	$11.98	$11.74	$11.74	$11.25	56,503
2018-12-18	$12.44	$12.52	$12.20	$12.27	$11.75	103,250
2018-12-17	$11.95	$12.02	$11.83	$11.90	$11.40	132,625
2018-12-14	$11.71	$11.78	$11.59	$11.62	$11.13	69,248
2018-12-13	$12.56	$12.60	$12.28	$12.35	$11.83	100,936
2018-12-12	$11.45	$11.56	$11.42	$11.48	$10.99	55,481
2018-12-11	$11.34	$11.39	$11.12	$11.17	$10.70	209,893
2018-12-10	$11.15	$11.18	$10.83	$11.08	$10.62	141,163
2018-12-07	$11.68	$11.72	$11.53	$11.57	$11.08	92,361
2018-12-06	$11.63	$11.70	$11.51	$11.62	$11.13	48,073
2018-12-04	$12.18	$12.18	$11.73	$11.73	$11.24	118,032
2018-12-03	$12.44	$12.44	$12.33	$12.39	$11.87	56,790
2018-11-30	$12.17	$12.37	$12.17	$12.35	$11.83	41,324
2018-11-29	$12.52	$12.55	$12.43	$12.49	$11.97	27,041
2018-11-28	$12.36	$12.60	$12.34	$12.59	$12.06	49,803
2018-11-27	$12.24	$12.25	$12.17	$12.23	$11.71	73,203
2018-11-26	$12.18	$12.27	$12.15	$12.22	$11.71	44,287
2018-11-23	$11.86	$12.07	$11.85	$11.95	$11.45	105,737
2018-11-21	$11.72	$11.83	$11.67	$11.75	$11.25	68,928
2018-11-20	$11.68	$11.79	$11.59	$11.63	$11.14	77,617
2018-11-19	$11.86	$11.87	$11.67	$11.74	$11.25	62,514
2018-11-16	$11.96	$11.96	$11.73	$11.80	$11.31	52,947
2018-11-15	$11.69	$11.79	$11.59	$11.77	$11.27	97,438
2018-11-14	$11.93	$12.18	$11.85	$12.09	$11.58	37,256
2018-11-13	$11.91	$12.23	$11.91	$12.06	$11.55	70,653
2018-11-12	$11.92	$11.99	$11.76	$11.79	$11.30	41,198
2018-11-09	$12.15	$12.15	$11.83	$11.93	$11.43	23,748
2018-11-08	$12.16	$12.35	$12.02	$12.18	$11.66	47,531
2018-11-07	$11.98	$11.99	$11.79	$11.87	$11.37	55,147
2018-11-06	$14.10	$14.39	$14.09	$14.27	$13.67	222,913
2018-11-05	$13.96	$14.13	$13.91	$14.01	$13.42	30,403
2018-11-02	$14.44	$14.49	$14.17	$14.36	$13.76	37,773
2018-11-01	$14.13	$14.36	$14.07	$14.32	$13.72	44,325
2018-10-31	$13.81	$14.04	$13.75	$13.87	$13.28	31,899
2018-10-30	$13.46	$13.70	$13.46	$13.57	$13.00	49,111
2018-10-29	$13.88	$13.97	$13.54	$13.63	$13.05	30,884
2018-10-26	$13.87	$13.87	$13.53	$13.67	$13.10	26,576
2018-10-25	$13.99	$14.03	$13.70	$13.96	$13.38	46,019
2018-10-24	$13.97	$14.02	$13.65	$13.78	$13.20	28,065
2018-10-23	$13.99	$14.15	$13.72	$13.86	$13.28	74,584
2018-10-22	$14.08	$14.22	$14.02	$14.03	$13.44	21,961
2018-10-19	$14.24	$14.34	$14.06	$14.32	$13.72	44,747
2018-10-18	$14.70	$14.70	$14.35	$14.35	$13.75	25,696
2018-10-17	$14.60	$14.78	$14.47	$14.71	$14.09	36,289
2018-10-16	$14.78	$14.85	$14.71	$14.81	$14.18	45,239
2018-10-15	$14.24	$14.56	$14.24	$14.40	$13.79	84,969
2018-10-12	$14.30	$14.50	$14.21	$14.40	$13.80	34,126
2018-10-11	$14.50	$14.59	$14.24	$14.40	$13.79	43,652
2018-10-10	$14.95	$15.06	$14.62	$14.81	$14.19	30,961
2018-10-09	$14.57	$15.01	$14.57	$14.87	$14.25	39,680
2018-10-08	$14.90	$15.06	$14.80	$14.99	$14.36	16,444
2018-10-05	$15.02	$15.21	$14.96	$15.03	$14.40	13,363
2018-10-04	$15.40	$15.47	$15.22	$15.37	$14.73	16,320
2018-10-03	$15.77	$15.84	$15.62	$15.81	$15.15	12,932
2018-10-02	$15.78	$15.78	$15.67	$15.75	$15.09	32,384
2018-10-01	$16.07	$16.31	$16.00	$16.06	$15.39	30,658
2018-09-28	$15.70	$16.14	$15.70	$15.71	$15.05	17,998
2018-09-27	$16.11	$16.21	$16.04	$16.04	$15.37	10,717
2018-09-26	$15.78	$15.95	$15.78	$15.83	$15.16	9,029
2018-09-25	$16.15	$16.15	$15.85	$15.85	$15.19	23,933
2018-09-24	$16.04	$16.06	$15.87	$15.97	$15.30	15,005
2018-09-21	$15.96	$16.21	$15.96	$16.08	$15.40	12,161
2018-09-20	$15.90	$16.22	$15.87	$16.13	$15.45	28,923
2018-09-19	$15.77	$15.85	$15.76	$15.82	$15.15	17,409
2018-09-18	$15.44	$15.60	$15.44	$15.57	$14.92	23,591
2018-09-17	$15.37	$15.51	$15.32	$15.40	$14.75	41,704
2018-09-14	$15.24	$15.38	$15.21	$15.26	$14.62	48,115
2018-09-13	$15.30	$15.38	$15.24	$15.26	$14.62	14,141
2018-09-12	$14.86	$15.18	$14.86	$15.04	$14.41	13,355
2018-09-11	$14.81	$14.95	$14.77	$14.90	$14.28	30,348
2018-09-10	$14.90	$14.93	$14.81	$14.90	$14.28	26,865
2018-09-07	$14.91	$14.94	$14.83	$14.89	$14.27	8,662
2018-09-06	$15.19	$15.19	$15.04	$15.06	$14.43	23,360
2018-09-05	$15.78	$15.78	$15.43	$15.52	$14.67	26,183
2018-09-04	$16.00	$16.10	$15.80	$16.01	$15.13	14,513
2018-08-31	$16.16	$16.36	$16.08	$16.10	$15.22	6,275
2018-08-30	$16.29	$16.51	$16.19	$16.36	$15.46	6,790
2018-08-29	$16.19	$16.45	$16.19	$16.45	$15.55	6,442
2018-08-28	$16.27	$16.37	$16.17	$16.19	$15.31	14,184
2018-08-27	$16.23	$16.54	$16.23	$16.35	$15.46	8,064
2018-08-24	$16.15	$16.28	$16.11	$16.11	$15.23	16,326
2018-08-23	$16.03	$16.24	$15.98	$16.10	$15.22	8,787
2018-08-22	$16.16	$16.30	$16.10	$16.17	$15.29	15,002
2018-08-21	$16.42	$16.42	$16.07	$16.14	$15.25	21,968
2018-08-20	$15.95	$16.10	$15.88	$15.88	$15.01	11,764
2018-08-17	$15.83	$16.08	$15.83	$16.02	$15.15	30,925
2018-08-16	$15.68	$15.99	$15.67	$15.85	$14.98	62,806
2018-08-15	$15.54	$15.74	$15.43	$15.55	$14.70	28,911
2018-08-14	$15.84	$15.93	$15.73	$15.82	$14.95	24,521
2018-08-13	$15.88	$15.98	$15.84	$15.87	$15.00	13,787
2018-08-10	$16.16	$16.18	$16.00	$16.08	$15.20	13,166
2018-08-09	$17.11	$17.11	$16.64	$16.70	$15.79	3,277
2018-08-08	$18.06	$18.23	$18.05	$18.09	$17.10	6,088
2018-08-07	$18.09	$18.34	$18.06	$18.33	$17.33	7,305
2018-08-06	$17.87	$18.14	$17.87	$18.04	$17.05	4,419
2018-08-03	$17.95	$18.07	$17.79	$17.87	$16.89	7,972
2018-08-02	$17.72	$17.92	$17.68	$17.74	$16.77	9,907
2018-08-01	$17.89	$17.94	$17.82	$17.88	$16.90	8,716
2018-07-31	$18.14	$18.33	$18.05	$18.05	$17.06	6,138
2018-07-30	$18.17	$18.17	$18.00	$18.03	$17.04	5,945
2018-07-27	$17.69	$17.77	$17.56	$17.63	$16.66	9,382
2018-07-26	$17.59	$17.84	$17.53	$17.58	$16.62	12,110
2018-07-25	$17.75	$17.94	$17.70	$17.87	$16.89	7,498
2018-07-24	$18.16	$18.29	$18.06	$18.13	$17.14	5,889
2018-07-23	$17.78	$18.02	$17.75	$17.83	$16.86	8,496
2018-07-20	$17.60	$18.05	$17.60	$18.02	$17.04	6,023
2018-07-19	$17.63	$17.63	$17.49	$17.55	$16.59	7,249
2018-07-18	$17.78	$17.98	$17.72	$17.91	$16.93	6,935
2018-07-17	$17.81	$18.14	$17.81	$17.90	$16.92	8,400
2018-07-16	$18.06	$18.17	$17.94	$18.05	$17.06	4,429
2018-07-13	$18.04	$18.10	$18.04	$18.08	$17.09	3,926
2018-07-12	$18.12	$18.32	$18.05	$18.16	$17.16	10,973
2018-07-11	$18.01	$18.11	$17.92	$17.92	$16.94	3,468
2018-07-10	$18.37	$18.43	$18.30	$18.35	$17.34	15,047
2018-07-09	$18.31	$18.42	$18.24	$18.31	$17.31	11,760
2018-07-06	$17.74	$17.91	$17.74	$17.81	$16.84	4,373
2018-07-05	$17.41	$17.73	$17.41	$17.61	$16.65	6,396
2018-07-03	$17.63	$17.66	$17.35	$17.61	$16.65	4,755
2018-07-02	$17.27	$17.37	$17.15	$17.32	$16.37	16,550
2018-06-29	$17.68	$17.83	$17.59	$17.59	$16.63	14,035
2018-06-28	$17.31	$17.54	$17.29	$17.41	$16.46	24,156
2018-06-27	$17.63	$17.66	$17.34	$17.38	$16.43	7,109
2018-06-26	$17.78	$17.89	$17.68	$17.79	$16.82	7,383
2018-06-25	$17.77	$17.84	$17.65	$17.75	$16.78	4,788
2018-06-22	$18.05	$18.28	$18.00	$18.23	$17.23	8,574
2018-06-21	$17.77	$17.90	$17.62	$17.62	$16.66	16,619
2018-06-20	$17.90	$18.10	$17.86	$18.03	$17.04	4,702
2018-06-19	$17.72	$17.88	$17.64	$17.69	$16.72	4,554
2018-06-18	$17.85	$18.11	$17.85	$17.95	$16.97	18,397
2018-06-15	$18.28	$18.48	$18.28	$18.48	$17.47	11,005
2018-06-14	$18.83	$18.84	$18.63	$18.64	$17.62	8,901
2018-06-13	$18.88	$19.03	$18.80	$18.93	$17.90	7,519
2018-06-12	$18.74	$18.99	$18.72	$18.86	$17.83	4,691
2018-06-11	$18.53	$18.81	$18.53	$18.77	$17.74	6,808
2018-06-08	$18.45	$18.70	$18.37	$18.61	$17.59	12,008
2018-06-07	$18.84	$18.87	$18.67	$18.72	$17.70	5,677
2018-06-06	$18.67	$18.78	$18.57	$18.66	$17.64	7,308
2018-06-05	$18.55	$18.60	$18.39	$18.52	$17.51	5,587
2018-06-04	$18.71	$18.90	$18.65	$18.78	$17.75	5,052
2018-06-01	$18.38	$18.62	$18.33	$18.48	$17.47	8,035
2018-05-31	$18.29	$18.29	$17.94	$17.98	$17.00	7,887
2018-05-30	$18.04	$18.28	$17.91	$18.14	$17.15	7,911
2018-05-29	$18.44	$18.46	$18.24	$18.38	$17.38	11,269
2018-05-25	$18.93	$18.93	$18.76	$18.88	$17.85	12,164
2018-05-24	$18.47	$18.52	$18.35	$18.35	$17.35	3,769
2018-05-23	$18.39	$18.45	$18.13	$18.34	$17.34	10,678
2018-05-22	$18.53	$18.53	$18.25	$18.38	$17.38	10,012
2018-05-21	$18.35	$18.52	$18.34	$18.37	$17.37	4,789
2018-05-18	$18.12	$18.23	$18.05	$18.07	$17.08	3,280
2018-05-17	$18.06	$18.13	$17.93	$18.13	$17.14	3,594
2018-05-16	$17.92	$17.97	$17.84	$17.84	$16.87	10,306
2018-05-15	$17.87	$17.88	$17.64	$17.87	$16.90	6,594
2018-05-14	$18.01	$18.06	$17.83	$18.04	$17.06	8,153
2018-05-11	$18.32	$18.51	$18.27	$18.50	$17.49	4,246
2018-05-10	$17.79	$17.81	$17.58	$17.81	$16.84	10,887
2018-05-09	$17.30	$17.68	$17.30	$17.65	$16.69	5,275
2018-05-08	$17.73	$18.00	$17.61	$17.86	$16.89	6,185
2018-05-07	$17.49	$17.88	$17.49	$17.88	$16.90	7,152
2018-05-04	$17.54	$17.97	$17.54	$17.85	$16.88	5,957
2018-05-03	$17.65	$17.85	$17.57	$17.77	$16.80	87,184
2018-05-02	$18.14	$18.25	$18.06	$18.12	$16.76	21,090
2018-05-01	$17.97	$17.97	$17.60	$17.68	$16.36	6,355
2018-04-30	$17.76	$18.01	$17.73	$17.87	$16.54	13,079
2018-04-27	$18.14	$18.27	$17.98	$18.27	$16.91	5,216
2018-04-26	$18.13	$18.25	$18.13	$18.15	$16.80	8,556
2018-04-25	$17.84	$17.95	$17.83	$17.92	$16.58	8,763
2018-04-24	$18.08	$18.08	$17.73	$17.97	$16.63	7,223
2018-04-23	$18.13	$18.20	$17.91	$18.07	$16.72	7,218
2018-04-20	$18.37	$18.40	$18.12	$18.34	$16.97	11,373
2018-04-19	$18.75	$18.81	$18.49	$18.53	$17.14	6,578
2018-04-18	$18.14	$18.54	$18.14	$18.50	$17.12	9,363
2018-04-17	$18.46	$18.50	$18.22	$18.50	$17.12	41,054
2018-04-16	$18.16	$18.23	$18.16	$18.22	$16.86	23,542
2018-04-13	$18.12	$18.17	$17.83	$17.96	$16.62	20,571
2018-04-12	$17.96	$18.29	$17.96	$18.28	$16.92	7,632
2018-04-11	$18.10	$18.23	$18.07	$18.16	$16.81	5,695
2018-04-10	$17.86	$18.08	$17.83	$18.05	$16.70	11,249
2018-04-09	$17.60	$17.85	$17.58	$17.68	$16.36	7,294
2018-04-06	$17.71	$17.82	$17.58	$17.80	$16.47	8,183
2018-04-05	$17.39	$17.83	$17.39	$17.75	$16.43	8,542
2018-04-04	$17.21	$17.47	$17.06	$17.45	$16.15	9,396
2018-04-03	$17.34	$17.45	$17.28	$17.39	$16.09	58,946
2018-04-02	$17.31	$17.45	$17.20	$17.37	$16.08	13,521
2018-03-29	$17.41	$17.67	$17.41	$17.60	$16.28	7,287
2018-03-28	$17.47	$17.57	$17.31	$17.42	$16.12	28,138
2018-03-27	$17.30	$17.31	$17.07	$17.08	$15.81	7,448
2018-03-26	$17.17	$17.22	$16.96	$17.21	$15.93	21,367
2018-03-23	$17.12	$17.14	$16.91	$16.96	$15.69	11,431
2018-03-22	$16.95	$17.02	$16.71	$16.80	$15.54	17,736
2018-03-21	$17.33	$17.33	$17.14	$17.26	$15.97	9,631
2018-03-20	$17.42	$17.51	$17.37	$17.45	$16.15	28,294
2018-03-19	$17.49	$17.58	$17.33	$17.51	$16.20	5,923
2018-03-16	$17.70	$17.75	$17.52	$17.56	$16.25	6,259
2018-03-15	$17.75	$17.75	$17.53	$17.64	$16.32	17,861
2018-03-14	$17.96	$18.02	$17.79	$17.84	$16.51	12,909
2018-03-13	$18.15	$18.15	$17.78	$17.78	$16.45	12,922
2018-03-12	$18.32	$18.32	$18.03	$18.15	$16.80	16,425
2018-03-09	$18.28	$18.37	$18.26	$18.30	$16.94	11,282
2018-03-08	$18.00	$18.16	$17.85	$17.85	$16.52	11,394
2018-03-07	$18.37	$18.57	$18.25	$18.50	$17.12	34,461
2018-03-06	$18.29	$18.44	$18.11	$18.40	$17.03	26,212
2018-03-05	$17.67	$18.04	$17.66	$18.03	$16.69	10,026
2018-03-02	$17.80	$17.87	$17.71	$17.87	$16.53	10,238
2018-03-01	$18.00	$18.00	$17.52	$17.71	$16.39	8,553
2018-02-28	$18.53	$18.54	$18.20	$18.22	$16.86	10,043
2018-02-27	$18.72	$18.73	$18.55	$18.65	$17.26	10,524
2018-02-26	$18.48	$18.70	$18.33	$18.62	$17.23	8,256
2018-02-23	$18.41	$18.55	$18.22	$18.51	$17.13	9,578
2018-02-22	$18.13	$18.36	$18.05	$18.31	$16.94	8,030
2018-02-21	$18.57	$18.60	$18.33	$18.40	$17.03	11,704
2018-02-20	$18.44	$18.46	$18.31	$18.31	$16.94	14,314
2018-02-16	$18.18	$18.40	$18.11	$18.32	$16.95	11,325
2018-02-15	$18.14	$18.33	$18.04	$18.23	$16.87	11,330
2018-02-14	$17.52	$17.94	$17.52	$17.94	$16.60	18,940
2018-02-13	$17.65	$17.65	$17.44	$17.52	$16.21	12,023
2018-02-12	$17.72	$17.83	$17.65	$17.81	$16.48	13,460
2018-02-09	$17.92	$17.93	$17.55	$17.66	$16.34	59,105
2018-02-08	$18.51	$18.51	$18.11	$18.18	$16.82	10,419
2018-02-07	$18.46	$18.71	$18.44	$18.58	$17.19	16,265
2018-02-06	$18.23	$18.77	$18.23	$18.77	$17.37	9,503
2018-02-05	$19.20	$19.24	$18.86	$18.86	$17.45	12,253
2018-02-02	$20.24	$20.24	$19.95	$20.05	$18.55	34,815
2018-02-01	$20.36	$20.58	$20.23	$20.53	$19.00	53,149
2018-01-31	$20.25	$20.49	$20.13	$20.49	$18.96	15,633
2018-01-30	$20.47	$20.53	$20.20	$20.49	$18.96	40,422
2018-01-29	$20.68	$20.68	$20.43	$20.67	$19.13	7,232
2018-01-26	$20.83	$20.83	$20.55	$20.72	$19.18	21,055
2018-01-25	$20.81	$20.81	$20.20	$20.53	$19.00	16,534
2018-01-24	$20.75	$20.75	$20.43	$20.55	$19.02	22,832
2018-01-23	$20.43	$20.55	$20.43	$20.54	$19.01	23,527
2018-01-22	$20.40	$20.50	$20.34	$20.50	$18.97	28,190
2018-01-19	$20.50	$20.54	$20.12	$20.48	$18.95	18,160
2018-01-18	$20.23	$20.26	$20.13	$20.21	$18.70	11,339
2018-01-17	$19.98	$20.34	$19.98	$20.21	$18.70	5,946
2018-01-16	$20.09	$20.17	$20.07	$20.17	$18.67	31,893
2018-01-12	$19.64	$19.96	$19.60	$19.84	$18.36	15,226
2018-01-11	$19.36	$19.56	$19.24	$19.40	$17.95	14,792
2018-01-10	$19.00	$19.33	$19.00	$19.19	$17.75	19,821
2018-01-09	$19.57	$19.60	$19.32	$19.56	$18.10	9,644
2018-01-08	$19.58	$19.68	$19.36	$19.41	$17.96	26,211
2018-01-05	$18.91	$18.95	$18.59	$18.94	$17.53	6,007
2018-01-04	$18.82	$18.88	$18.68	$18.80	$17.39	17,547
2018-01-03	$18.19	$18.21	$18.14	$18.16	$16.80	10,228
2018-01-02	$18.00	$18.12	$17.91	$18.11	$16.76	17,020
2017-12-29	$18.14	$18.22	$18.06	$18.07	$16.72	283,932
2017-12-28	$17.55	$17.82	$17.51	$17.78	$16.45	265,602
2017-12-27	$17.67	$17.72	$17.57	$17.69	$16.37	25,841
2017-12-26	$17.65	$17.74	$17.44	$17.74	$16.42	8,983
2017-12-22	$17.48	$17.73	$17.40	$17.73	$16.41	7,531
2017-12-21	$17.59	$17.89	$17.51	$17.88	$16.55	22,756
2017-12-20	$17.30	$17.57	$17.26	$17.35	$16.06	10,301
2017-12-19	$17.07	$17.53	$17.07	$17.52	$16.21	28,406
2017-12-18	$17.42	$17.45	$17.19	$17.43	$16.13	20,536
2017-12-15	$17.03	$17.03	$16.88	$16.94	$15.68	25,557
2017-12-14	$17.11	$17.18	$16.87	$17.16	$15.88	14,466
2017-12-13	$17.00	$17.05	$16.80	$17.05	$15.78	28,964
2017-12-12	$17.04	$17.09	$16.82	$16.90	$15.64	9,725
2017-12-11	$17.17	$17.20	$16.99	$17.06	$15.79	14,939
2017-12-08	$17.07	$17.12	$16.82	$17.10	$15.83	15,844
2017-12-07	$17.03	$17.14	$16.98	$17.14	$15.86	16,815
2017-12-06	$16.89	$16.94	$16.63	$16.93	$15.67	47,173
2017-12-05	$16.92	$17.06	$16.73	$16.93	$15.67	19,449
2017-12-04	$17.04	$17.05	$16.81	$16.88	$15.62	14,580
2017-12-01	$17.26	$17.26	$16.98	$17.10	$15.82	14,779
2017-11-30	$17.51	$17.56	$17.30	$17.49	$16.18	21,584
2017-11-29	$17.44	$17.53	$17.23	$17.24	$15.96	14,025
2017-11-28	$17.34	$17.55	$17.14	$17.53	$16.22	20,381
2017-11-27	$17.44	$17.53	$17.29	$17.29	$16.00	132,352
2017-11-24	$17.31	$17.35	$17.20	$17.24	$15.95	34,894
2017-11-22	$17.48	$17.49	$17.26	$17.48	$16.18	22,972
2017-11-21	$17.33	$17.38	$17.33	$17.36	$16.07	18,354
2017-11-20	$17.22	$17.39	$17.10	$17.26	$15.97	42,116
2017-11-17	$17.03	$17.12	$17.03	$17.06	$15.79	13,450
2017-11-16	$17.05	$17.14	$16.96	$17.06	$15.78	13,638
2017-11-15	$16.76	$16.87	$16.66	$16.71	$15.46	8,085
2017-11-14	$16.83	$16.89	$16.80	$16.86	$15.60	13,730
2017-11-13	$16.70	$16.77	$16.61	$16.77	$15.52	29,837
2017-11-10	$17.11	$17.32	$17.04	$17.32	$16.03	8,090
2017-11-09	$16.95	$17.20	$16.95	$17.13	$15.85	6,259
2017-11-08	$17.28	$17.30	$17.07	$17.28	$15.99	6,487
2017-11-07	$17.55	$17.68	$17.41	$17.62	$16.31	11,548
2017-11-06	$18.55	$18.63	$18.42	$18.44	$17.07	18,607
2017-11-03	$18.71	$18.96	$18.68	$18.95	$17.54	9,726
2017-11-02	$18.57	$18.75	$18.46	$18.75	$17.35	23,958
2017-11-01	$19.11	$19.23	$18.87	$18.87	$17.46	22,581
2017-10-31	$18.78	$18.78	$18.58	$18.70	$17.30	38,033
2017-10-30	$18.75	$18.79	$18.67	$18.79	$17.39	4,327
2017-10-27	$18.52	$18.53	$18.43	$18.53	$17.15	6,673
2017-10-26	$18.62	$18.71	$18.57	$18.63	$17.24	9,861
2017-10-25	$18.68	$18.78	$18.61	$18.71	$17.32	7,298
2017-10-24	$18.56	$18.74	$18.50	$18.60	$17.21	8,252
2017-10-23	$18.53	$18.71	$18.53	$18.69	$17.30	12,178
2017-10-20	$18.47	$18.61	$18.46	$18.51	$17.13	9,791
2017-10-19	$18.23	$18.36	$18.16	$18.24	$16.88	11,113
2017-10-18	$18.45	$18.45	$18.36	$18.43	$17.06	8,293
2017-10-17	$18.25	$18.41	$18.20	$18.28	$16.92	9,001
2017-10-16	$18.66	$18.66	$18.48	$18.54	$17.16	8,664
2017-10-13	$18.78	$18.92	$18.75	$18.80	$17.40	6,473
2017-10-12	$18.39	$18.69	$18.39	$18.48	$17.10	7,013
2017-10-11	$18.52	$18.52	$18.44	$18.52	$17.14	2,894
2017-10-10	$18.45	$18.77	$18.43	$18.59	$17.20	9,947
2017-10-09	$18.39	$18.49	$18.29	$18.41	$17.04	7,880
2017-10-06	$18.40	$18.48	$18.33	$18.48	$17.10	11,340
2017-10-05	$18.49	$18.54	$18.36	$18.39	$17.02	5,125
2017-10-04	$18.79	$18.95	$18.76	$18.92	$17.51	6,432
2017-10-03	$18.64	$18.81	$18.61	$18.66	$17.27	7,081
2017-10-02	$18.56	$18.80	$18.53	$18.56	$17.18	26,160
2017-09-29	$18.71	$19.00	$18.68	$18.83	$17.43	10,207
2017-09-28	$18.67	$18.77	$18.61	$18.76	$17.36	6,903
2017-09-27	$18.45	$18.66	$18.41	$18.46	$17.08	9,302
2017-09-26	$18.41	$18.41	$18.30	$18.34	$16.97	6,297
2017-09-25	$18.55	$18.55	$18.25	$18.31	$16.94	8,617
2017-09-22	$18.66	$18.66	$18.52	$18.56	$17.18	11,871
2017-09-21	$18.50	$18.74	$18.48	$18.58	$17.19	12,801
2017-09-20	$18.77	$18.90	$18.63	$18.64	$17.25	7,517
2017-09-19	$18.87	$18.93	$18.77	$18.91	$17.50	8,034
2017-09-18	$18.65	$18.65	$18.39	$18.48	$17.10	14,429
2017-09-15	$18.81	$18.96	$18.73	$18.73	$17.33	4,275
2017-09-14	$18.74	$18.88	$18.72	$18.88	$17.47	6,091
2017-09-13	$18.86	$18.87	$18.73	$18.73	$17.33	9,918
2017-09-12	$18.98	$19.03	$18.89	$18.89	$17.48	4,068
2017-09-11	$19.03	$19.03	$18.89	$18.90	$17.49	12,218
2017-09-08	$18.67	$18.80	$18.60	$18.80	$17.40	13,066
2017-09-07	$18.32	$18.41	$18.31	$18.41	$17.04	8,232
2017-09-06	$18.20	$18.29	$18.11	$18.28	$16.92	6,494
2017-09-05	$18.75	$18.75	$18.53	$18.71	$17.32	7,023
2017-09-01	$18.86	$18.86	$18.68	$18.79	$17.39	23,593
2017-08-31	$18.42	$18.61	$18.25	$18.61	$17.22	6,992
2017-08-30	$18.66	$19.04	$18.66	$19.02	$17.60	4,455
2017-08-29	$18.63	$18.82	$18.51	$18.63	$17.06	7,839
2017-08-28	$18.98	$19.00	$18.68	$19.00	$17.40	5,838
2017-08-25	$18.65	$18.83	$18.65	$18.78	$17.20	15,285
2017-08-24	$18.98	$18.98	$18.65	$18.68	$17.11	5,944
2017-08-23	$19.01	$19.01	$18.82	$18.96	$17.36	6,051
2017-08-22	$19.01	$19.05	$18.91	$18.99	$17.39	15,172
2017-08-21	$19.22	$19.23	$19.15	$19.19	$17.57	8,620
2017-08-18	$19.26	$19.42	$19.16	$19.37	$17.74	4,880
2017-08-17	$19.64	$19.65	$19.39	$19.51	$17.86	5,559
2017-08-16	$19.53	$19.54	$19.36	$19.41	$17.77	9,324
2017-08-15	$19.08	$19.42	$19.03	$19.30	$17.67	23,146
2017-08-14	$19.51	$19.51	$19.26	$19.33	$17.70	2,370
2017-08-11	$19.56	$19.64	$19.51	$19.51	$17.86	3,500
2017-08-10	$20.00	$20.04	$19.61	$19.74	$18.07	15,174
2017-08-09	$20.50	$20.50	$19.93	$20.06	$18.37	20,331
2017-08-08	$21.65	$21.70	$21.49	$21.66	$19.83	11,408
2017-08-07	$21.98	$22.00	$21.89	$22.00	$20.14	3,865
2017-08-04	$21.80	$21.88	$21.77	$21.86	$20.01	8,855
2017-08-03	$21.92	$22.00	$21.78	$21.97	$20.12	3,915
2017-08-02	$22.10	$22.22	$22.10	$22.19	$20.32	4,926
2017-08-01	$22.23	$22.29	$22.07	$22.19	$20.31	5,916
2017-07-31	$21.63	$21.93	$21.54	$21.82	$19.98	9,178
2017-07-28	$21.59	$21.65	$21.43	$21.57	$19.75	7,351
2017-07-27	$22.05	$22.05	$21.65	$21.66	$19.84	2,099
2017-07-26	$21.61	$21.88	$21.61	$21.88	$20.03	7,123
2017-07-25	$21.43	$21.43	$21.20	$21.35	$19.55	7,195
2017-07-24	$21.40	$21.56	$21.26	$21.55	$19.73	3,889
2017-07-21	$21.80	$21.81	$21.47	$21.70	$19.87	4,809
2017-07-20	$22.36	$22.42	$22.17	$22.41	$20.52	6,940
2017-07-19	$22.42	$22.50	$22.29	$22.32	$20.44	6,575
2017-07-18	$22.15	$22.46	$22.15	$22.46	$20.57	6,781
2017-07-17	$21.59	$21.66	$21.57	$21.64	$19.81	5,491
2017-07-14	$21.65	$21.65	$21.58	$21.60	$19.78	5,996
2017-07-13	$21.52	$21.52	$21.39	$21.48	$19.67	24,225
2017-07-12	$21.39	$21.53	$21.32	$21.53	$19.71	4,194
2017-07-11	$21.02	$21.09	$20.94	$21.05	$19.27	8,753
2017-07-10	$20.98	$21.27	$20.98	$21.21	$19.42	11,919
2017-07-07	$21.05	$21.27	$21.05	$21.27	$19.48	9,378
2017-07-06	$21.64	$21.64	$21.26	$21.38	$19.58	42,371
2017-07-05	$21.63	$21.70	$21.44	$21.61	$19.79	6,089
2017-07-03	$21.27	$21.29	$21.15	$21.28	$19.48	11,060
2017-06-30	$21.35	$21.43	$21.31	$21.43	$19.62	17,305
2017-06-29	$21.17	$21.27	$21.15	$21.27	$19.48	6,095
2017-06-28	$21.62	$21.93	$21.62	$21.84	$20.00	14,311
2017-06-27	$21.46	$21.66	$21.40	$21.66	$19.83	2,700
2017-06-26	$21.18	$21.18	$20.92	$21.07	$19.29	6,800
2017-06-23	$21.11	$21.29	$21.11	$21.26	$19.47	2,300
2017-06-22	$21.12	$21.20	$21.06	$21.14	$19.36	3,500
2017-06-21	$21.26	$21.32	$21.15	$21.19	$19.41	4,077
2017-06-20	$21.25	$21.25	$20.99	$21.19	$19.40	4,700
2017-06-19	$21.44	$21.49	$21.44	$21.49	$19.68	5,249
2017-06-16	$20.59	$20.76	$20.55	$20.76	$19.01	3,731
2017-06-15	$20.30	$20.60	$20.28	$20.59	$18.85	11,438
2017-06-14	$21.02	$21.06	$20.83	$20.83	$19.07	7,555
2017-06-13	$21.04	$21.15	$20.99	$21.13	$19.35	3,204
2017-06-12	$21.05	$21.05	$20.95	$21.04	$19.27	4,191
2017-06-09	$21.43	$21.64	$21.42	$21.64	$19.44	5,470
2017-06-08	$21.60	$21.89	$21.55	$21.89	$19.66	2,487
2017-06-07	$21.45	$21.74	$21.39	$21.61	$19.41	2,546
2017-06-06	$21.18	$21.21	$21.14	$21.15	$18.99	3,516
2017-06-05	$21.24	$21.31	$21.24	$21.30	$19.13	5,844
2017-06-02	$21.12	$21.24	$21.09	$21.24	$19.08	12,115
2017-06-01	$20.86	$21.02	$20.81	$21.01	$18.87	4,763
2017-05-31	$20.88	$21.03	$20.88	$21.03	$18.89	4,167
2017-05-30	$20.97	$21.06	$20.94	$21.03	$18.89	4,350
2017-05-26	$21.01	$21.05	$20.95	$21.03	$18.89	10,180
2017-05-25	$21.26	$21.26	$21.01	$21.01	$18.87	4,374
2017-05-24	$21.20	$21.21	$21.14	$21.19	$19.03	2,985
2017-05-23	$21.01	$21.10	$21.00	$21.07	$18.92	3,369
2017-05-22	$21.10	$21.10	$20.91	$20.99	$18.85	8,344
2017-05-19	$21.07	$21.07	$20.92	$21.03	$18.89	5,442
2017-05-18	$20.83	$20.88	$20.77	$20.88	$18.75	3,448
2017-05-17	$20.69	$20.74	$20.61	$20.73	$18.61	3,900
2017-05-16	$20.68	$20.75	$20.66	$20.67	$18.56	5,641
2017-05-15	$20.56	$20.59	$20.46	$20.50	$18.41	4,814
2017-05-12	$20.45	$20.56	$20.40	$20.45	$18.37	10,394
2017-05-11	$20.26	$20.39	$20.24	$20.39	$18.31	8,770
2017-05-10	$20.69	$20.70	$20.60	$20.63	$18.53	10,838
2017-05-09	$20.60	$20.60	$20.45	$20.51	$18.42	13,049
2017-05-08	$20.66	$20.66	$20.50	$20.50	$18.41	2,980
2017-05-05	$20.66	$20.70	$20.59	$20.60	$18.50	2,480
2017-05-04	$20.91	$21.03	$20.91	$21.03	$18.89	1,885
2017-05-03	$20.23	$20.34	$20.16	$20.19	$18.13	3,639
2017-05-02	$20.24	$20.25	$20.19	$20.19	$18.13	3,974
2017-05-01	$19.49	$19.96	$19.49	$19.77	$17.76	4,088
2017-04-28	$19.61	$19.80	$19.61	$19.79	$17.77	2,861
2017-04-27	$19.53	$20.09	$19.53	$19.72	$17.71	8,610
2017-04-26	$19.25	$19.39	$19.24	$19.34	$17.37	4,901
2017-04-25	$19.37	$19.45	$19.37	$19.42	$17.15	3,374
2017-04-24	$19.47	$19.55	$19.45	$19.55	$17.27	5,959
2017-04-21	$19.54	$19.54	$19.43	$19.45	$17.18	5,571
2017-04-20	$19.62	$19.69	$19.61	$19.66	$17.36	3,310
2017-04-19	$19.47	$19.55	$19.43	$19.51	$17.23	3,089
2017-04-18	$19.34	$19.47	$19.34	$19.47	$17.20	3,062
2017-04-17	$19.47	$19.47	$19.30	$19.30	$17.05	2,767
2017-04-13	$19.17	$19.21	$19.08	$19.11	$16.88	7,779
2017-04-12	$19.16	$19.17	$19.09	$19.17	$16.93	4,238
2017-04-11	$19.16	$19.20	$19.11	$19.20	$16.96	6,351
2017-04-10	$19.28	$19.28	$19.00	$19.06	$16.83	33,187
2017-04-07	$19.18	$19.23	$19.09	$19.15	$16.92	7,749
2017-04-06	$19.21	$19.21	$19.08	$19.17	$16.93	51,086
2017-04-05	$19.25	$19.25	$19.07	$19.11	$16.88	3,830
2017-04-04	$19.00	$19.13	$18.99	$19.13	$16.90	6,048
2017-04-03	$19.04	$19.13	$19.00	$19.09	$16.86	11,200
2017-03-31	$18.95	$19.14	$18.95	$19.10	$16.87	7,700
2017-03-30	$19.06	$19.11	$19.01	$19.07	$16.84	11,200
2017-03-29	$18.76	$18.97	$18.76	$18.95	$16.74	12,300
2017-03-28	$18.82	$18.87	$18.80	$18.87	$16.67	8,900
2017-03-27	$18.93	$19.02	$18.92	$18.92	$16.71	8,200
2017-03-24	$18.53	$18.59	$18.48	$18.48	$16.32	4,400
2017-03-23	$18.77	$18.84	$18.46	$18.54	$16.38	72,500
2017-03-22	$18.26	$18.38	$18.18	$18.38	$16.24	15,700
2017-03-21	$18.51	$18.51	$18.22	$18.22	$16.09	12,600
2017-03-20	$18.27	$18.30	$18.23	$18.26	$16.13	8,300
2017-03-17	$18.70	$18.75	$18.64	$18.70	$16.52	8,500
2017-03-16	$18.59	$18.69	$18.59	$18.68	$16.50	4,300
2017-03-15	$18.31	$18.58	$18.31	$18.57	$16.40	5,200
2017-03-14	$18.31	$18.32	$18.23	$18.30	$16.16	127,700
2017-03-13	$18.83	$18.83	$18.55	$18.65	$16.47	13,300
2017-03-10	$17.95	$18.08	$17.95	$17.99	$15.89	10,400
2017-03-09	$17.63	$17.66	$17.42	$17.62	$15.56	41,500
2017-03-08	$17.47	$17.78	$17.47	$17.78	$15.71	40,100
2017-03-07	$16.43	$16.48	$16.43	$16.48	$14.56	4,900
2017-03-06	$16.54	$16.67	$16.48	$16.54	$14.61	50,900
2017-03-03	$16.40	$16.48	$16.39	$16.44	$14.52	24,400
2017-03-02	$16.35	$16.58	$16.35	$16.53	$14.60	18,700
2017-03-01	$16.66	$16.70	$16.62	$16.68	$14.73	19,700
2017-02-28	$16.42	$16.56	$16.41	$16.41	$14.50	4,700
2017-02-27	$16.18	$16.25	$16.17	$16.21	$14.32	5,500
2017-02-24	$16.21	$16.29	$16.16	$16.26	$14.36	4,800
2017-02-23	$16.42	$16.53	$16.42	$16.46	$14.54	4,300
2017-02-22	$16.22	$16.26	$16.11	$16.13	$14.25	4,800
2017-02-21	$16.27	$16.36	$16.23	$16.36	$14.45	5,000
2017-02-17	$16.26	$16.46	$16.26	$16.44	$14.52	9,900
2017-02-16	$16.34	$16.42	$16.32	$16.42	$14.50	6,000
2017-02-15	$16.36	$16.48	$16.36	$16.48	$14.56	8,600
2017-02-14	$16.38	$16.50	$16.36	$16.50	$14.57	14,200
2017-02-13	$16.42	$16.49	$16.39	$16.49	$14.57	5,100
2017-02-10	$16.25	$16.34	$16.25	$16.30	$14.40	9,400
2017-02-09	$16.08	$16.18	$16.07	$16.11	$14.23	6,400
2017-02-08	$15.95	$16.19	$15.95	$16.19	$14.30	5,500
2017-02-07	$16.12	$16.27	$16.08	$16.18	$14.29	6,500
2017-02-06	$15.93	$16.10	$15.93	$16.07	$14.19	3,300
2017-02-03	$16.02	$16.02	$15.84	$15.91	$14.05	8,600
2017-02-02	$16.25	$16.31	$16.15	$16.18	$14.29	11,600
2017-02-01	$16.32	$16.44	$16.14	$16.37	$14.46	42,955
2017-01-31	$16.34	$16.34	$16.15	$16.22	$14.32	11,529
2017-01-30	$15.96	$16.00	$15.80	$15.81	$13.97	35,109
2017-01-27	$16.19	$16.20	$16.10	$16.17	$14.28	15,563
2017-01-26	$15.97	$16.08	$15.96	$16.08	$14.20	13,026
2017-01-25	$16.16	$16.17	$16.01	$16.17	$14.28	7,821
2017-01-24	$15.93	$16.00	$15.85	$15.96	$14.10	13,631
2017-01-23	$15.72	$15.91	$15.72	$15.86	$14.01	16,860
2017-01-20	$15.05	$15.41	$15.05	$15.39	$13.59	5,812
2017-01-19	$15.35	$15.42	$15.28	$15.37	$13.58	8,567
2017-01-18	$15.03	$15.33	$15.03	$15.19	$13.42	34,805
2017-01-17	$15.14	$15.32	$15.12	$15.25	$13.47	26,591
2017-01-13	$14.95	$15.10	$14.95	$15.07	$13.31	17,482
2017-01-12	$15.13	$15.18	$14.93	$15.00	$13.25	16,899
2017-01-11	$14.70	$14.94	$14.70	$14.90	$13.16	33,702
2017-01-10	$14.79	$14.96	$14.70	$14.96	$13.21	19,185
2017-01-09	$14.62	$14.96	$14.59	$14.63	$12.92	40,151
2017-01-06	$14.85	$14.86	$14.77	$14.77	$13.05	14,514
2017-01-05	$14.78	$14.91	$14.78	$14.87	$13.13	13,616
2017-01-04	$14.25	$14.34	$14.20	$14.33	$12.66	8,796
2017-01-03	$14.14	$14.14	$13.99	$14.04	$12.40	17,415
2016-12-30	$14.40	$14.65	$14.40	$14.48	$12.79	18,052
2016-12-29	$14.20	$14.27	$14.13	$14.26	$12.60	48,650
2016-12-28	$14.13	$14.16	$14.11	$14.12	$12.47	26,604
2016-12-27	$14.01	$14.29	$14.01	$14.21	$12.55	77,813
2016-12-23	$14.01	$14.22	$14.01	$14.15	$12.50	27,523
2016-12-22	$14.24	$14.41	$14.23	$14.32	$12.65	97,603
2016-12-21	$14.05	$14.15	$14.05	$14.10	$12.45	11,434
2016-12-20	$14.26	$14.42	$14.26	$14.34	$12.67	11,826
2016-12-19	$14.39	$14.53	$14.39	$14.45	$12.76	14,330
2016-12-16	$14.63	$14.63	$14.52	$14.59	$12.88	45,038
2016-12-15	$14.55	$14.62	$14.46	$14.52	$12.83	18,952
2016-12-14	$14.67	$14.75	$14.49	$14.50	$12.81	21,950
2016-12-13	$14.82	$14.93	$14.82	$14.85	$13.12	19,241
2016-12-12	$14.58	$14.58	$14.49	$14.55	$12.85	35,346
2016-12-09	$14.39	$14.46	$14.36	$14.42	$12.74	34,581
2016-12-08	$14.11	$14.22	$13.99	$14.13	$12.48	23,024
2016-12-07	$13.93	$14.15	$13.90	$14.13	$12.48	33,231
2016-12-06	$14.48	$14.57	$14.47	$14.54	$12.84	25,341
2016-12-05	$14.80	$14.86	$14.65	$14.72	$13.00	24,005
2016-12-02	$15.16	$15.44	$15.14	$15.40	$13.60	18,473
2016-12-01	$15.16	$15.26	$15.06	$15.13	$13.36	15,968
2016-11-30	$14.98	$15.17	$14.83	$15.11	$13.35	14,757
2016-11-29	$14.90	$14.95	$14.81	$14.90	$13.16	21,880
2016-11-28	$15.01	$15.18	$15.01	$15.12	$13.35	13,131
2016-11-25	$15.14	$15.29	$15.14	$15.29	$13.51	29,049
2016-11-23	$15.09	$15.14	$15.07	$15.13	$13.36	54,688
2016-11-22	$15.11	$15.23	$15.09	$15.21	$13.44	17,101
2016-11-21	$15.06	$15.19	$15.02	$15.19	$13.42	8,513
2016-11-18	$15.10	$15.17	$14.98	$15.07	$13.31	41,840
2016-11-17	$15.29	$15.49	$15.28	$15.35	$13.55	19,289
2016-11-16	$15.16	$15.39	$15.16	$15.29	$13.51	30,843
2016-11-15	$15.37	$15.52	$15.31	$15.41	$13.61	14,711
2016-11-14	$15.50	$15.54	$15.46	$15.54	$13.73	16,391
2016-11-11	$15.28	$15.33	$15.17	$15.33	$13.54	19,769
2016-11-10	$15.58	$15.63	$15.41	$15.52	$13.71	19,846
2016-11-09	$15.21	$15.46	$15.21	$15.36	$13.57	18,313
2016-11-08	$15.18	$15.27	$15.18	$15.21	$13.44	20,465
2016-11-07	$15.16	$15.27	$15.11	$15.23	$13.45	10,122
2016-11-04	$15.41	$15.49	$15.23	$15.36	$13.56	3,211
2016-11-03	$15.67	$15.74	$15.54	$15.55	$13.74	19,821
2016-11-02	$14.87	$14.96	$14.84	$14.86	$13.13	11,149
2016-11-01	$13.47	$13.50	$13.39	$13.42	$11.85	15,650
2016-10-31	$13.35	$13.45	$13.35	$13.38	$11.82	11,944
2016-10-28	$13.55	$13.57	$13.41	$13.48	$11.91	4,032
2016-10-27	$13.73	$13.76	$13.64	$13.64	$12.05	13,168
2016-10-26	$13.77	$13.87	$13.77	$13.87	$12.25	8,308
2016-10-25	$13.85	$13.87	$13.74	$13.80	$12.19	8,898
2016-10-24	$14.15	$14.15	$14.01	$14.03	$12.39	17,985
2016-10-21	$14.20	$14.25	$14.15	$14.22	$12.56	4,358
2016-10-20	$14.39	$14.44	$14.32	$14.40	$12.72	4,723
2016-10-19	$14.56	$14.58	$14.45	$14.52	$12.83	12,993
2016-10-18	$14.50	$14.60	$14.50	$14.56	$12.86	8,930
2016-10-17	$14.25	$14.33	$14.17	$14.30	$12.63	7,207
2016-10-14	$14.74	$14.81	$14.69	$14.78	$12.86	2,305
2016-10-13	$14.30	$14.62	$14.30	$14.57	$12.68	10,285
2016-10-12	$14.12	$14.22	$14.06	$14.16	$12.32	13,178
2016-10-11	$14.30	$14.30	$13.98	$14.01	$12.20	8,402
2016-10-10	$14.23	$14.34	$14.20	$14.20	$12.36	4,592
2016-10-07	$14.37	$14.41	$14.29	$14.38	$12.52	6,743
2016-10-06	$14.71	$14.76	$14.70	$14.70	$12.80	3,128
2016-10-05	$15.04	$15.11	$14.98	$15.11	$13.15	3,645
2016-10-04	$15.52	$15.55	$15.24	$15.31	$13.33	9,243
2016-10-03	$15.12	$15.12	$14.94	$15.02	$13.07	7,095
2016-09-30	$14.64	$15.02	$14.64	$14.84	$12.92	5,758
2016-09-29	$14.71	$14.77	$14.54	$14.60	$12.71	6,489
2016-09-28	$15.17	$15.23	$15.09	$15.18	$13.21	6,527
2016-09-27	$14.77	$15.07	$14.77	$15.00	$13.06	8,467
2016-09-26	$15.07	$15.20	$15.06	$15.10	$13.14	37,645
2016-09-23	$15.21	$15.29	$15.20	$15.29	$13.31	7,218
2016-09-22	$15.39	$15.49	$15.39	$15.44	$13.44	6,939
2016-09-21	$15.18	$15.40	$15.02	$15.39	$13.40	8,089
2016-09-20	$15.23	$15.28	$15.23	$15.27	$13.29	6,369
2016-09-19	$15.41	$15.41	$15.19	$15.26	$13.28	4,665
2016-09-16	$15.16	$15.31	$15.16	$15.23	$13.25	21,700
2016-09-15	$15.23	$15.37	$15.22	$15.37	$13.38	10,238
2016-09-14	$15.24	$15.30	$15.18	$15.21	$13.24	6,088
2016-09-13	$15.30	$15.30	$15.23	$15.23	$13.26	4,178
2016-09-12	$15.46	$15.65	$15.42	$15.61	$13.59	5,671
2016-09-09	$16.34	$16.34	$15.82	$15.83	$13.78	13,478
2016-09-08	$16.05	$16.50	$15.99	$16.43	$14.30	22,136
2016-09-07	$15.98	$16.04	$15.93	$16.03	$13.95	6,639
2016-09-06	$15.80	$15.86	$15.78	$15.82	$13.77	33,254
2016-09-02	$15.72	$15.72	$15.62	$15.71	$13.68	5,577
2016-09-01	$15.24	$15.37	$15.15	$15.36	$13.37	9,651
2016-08-31	$15.08	$15.30	$14.96	$14.98	$13.04	6,064
2016-08-30	$15.25	$15.25	$15.05	$15.15	$13.02	4,765
2016-08-29	$15.53	$15.53	$14.89	$14.95	$12.85	4,671
2016-08-26	$15.35	$15.48	$15.06	$15.27	$13.12	9,196
2016-08-25	$15.10	$15.12	$14.92	$14.96	$12.86	2,519
2016-08-24	$15.52	$15.54	$15.30	$15.51	$13.33	5,236
2016-08-23	$15.38	$15.54	$15.25	$15.33	$13.17	5,518
2016-08-22	$15.21	$15.43	$15.21	$15.42	$13.25	9,267
2016-08-19	$15.05	$15.25	$14.94	$15.15	$13.02	17,390
2016-08-18	$14.90	$15.19	$14.90	$15.19	$13.06	8,384
2016-08-17	$14.91	$15.00	$14.66	$14.76	$12.69	4,608
2016-08-16	$14.77	$14.88	$14.71	$14.78	$12.70	6,282
2016-08-15	$14.88	$14.89	$14.78	$14.80	$12.72	2,736
2016-08-12	$14.66	$14.89	$14.66	$14.75	$12.68	4,021
2016-08-11	$15.34	$15.41	$15.20	$15.28	$13.13	7,453
2016-08-10	$14.64	$15.00	$14.64	$14.88	$12.79	10,656
2016-08-09	$12.96	$12.98	$12.84	$12.84	$11.04	12,977
2016-08-08	$12.66	$12.66	$12.52	$12.52	$10.76	3,240
2016-08-05	$12.42	$12.64	$12.42	$12.55	$10.79	5,096
2016-08-04	$12.67	$12.67	$12.37	$12.50	$10.74	8,457
2016-08-03	$12.02	$12.15	$11.95	$12.15	$10.44	14,705
2016-08-02	$12.37	$12.48	$12.37	$12.46	$10.71	29,144
2016-08-01	$12.30	$12.42	$12.30	$12.33	$10.60	7,163
2016-07-29	$12.37	$12.54	$12.37	$12.49	$10.73	10,143
2016-07-28	$12.24	$12.47	$12.24	$12.38	$10.64	8,922
2016-07-27	$12.30	$12.46	$12.28	$12.46	$10.71	351,932
2016-07-26	$12.01	$12.15	$11.98	$12.12	$10.41	21,948
2016-07-25	$12.12	$12.25	$12.01	$12.09	$10.39	6,033
2016-07-22	$12.01	$12.12	$12.00	$12.10	$10.40	5,858
2016-07-21	$12.24	$12.31	$12.05	$12.19	$10.48	64,425
2016-07-20	$11.87	$12.13	$11.87	$12.08	$10.38	11,069
2016-07-19	$11.99	$11.99	$11.81	$11.86	$10.20	43,316
2016-07-18	$11.98	$12.04	$11.90	$12.03	$10.34	19,275
2016-07-15	$11.92	$12.10	$11.86	$12.01	$10.32	5,455
2016-07-14	$12.12	$12.21	$11.99	$12.21	$10.49	8,576
2016-07-13	$11.99	$12.09	$11.92	$12.02	$10.33	8,458
2016-07-12	$11.85	$11.99	$11.75	$11.92	$10.24	30,499
2016-07-11	$11.46	$11.68	$11.46	$11.61	$9.98	5,872
2016-07-08	$11.29	$11.35	$11.15	$11.33	$9.73	11,314
2016-07-07	$11.24	$11.26	$11.14	$11.20	$9.63	9,696
2016-07-06	$11.22	$11.55	$11.19	$11.37	$9.77	26,236
2016-07-05	$11.65	$11.66	$11.53	$11.57	$9.94	8,975
2016-07-01	$12.48	$12.48	$12.32	$12.38	$10.64	2,923
2016-06-30	$12.20	$12.30	$12.11	$12.30	$10.57	13,867
2016-06-29	$12.23	$12.30	$12.12	$12.16	$10.45	8,172
2016-06-28	$11.99	$12.15	$11.85	$12.05	$10.35	28,922
2016-06-27	$11.16	$11.16	$10.83	$10.94	$9.40	83,474
2016-06-24	$11.72	$12.07	$11.69	$11.77	$10.11	14,403
2016-06-23	$13.44	$13.44	$13.27	$13.35	$11.47	8,129
2016-06-22	$13.13	$13.19	$12.97	$13.07	$11.23	26,614
2016-06-21	$13.09	$13.10	$12.95	$12.98	$11.16	21,720
2016-06-20	$13.11	$13.19	$13.02	$13.09	$11.25	42,074
2016-06-17	$12.45	$12.88	$12.45	$12.75	$10.96	9,051
2016-06-16	$12.26	$12.64	$12.20	$12.45	$10.70	5,234
2016-06-15	$12.46	$12.53	$12.17	$12.43	$10.68	27,661
2016-06-14	$12.51	$12.61	$12.51	$12.56	$10.79	37,906
2016-06-13	$12.71	$12.90	$12.71	$12.80	$11.00	3,531
2016-06-10	$13.70	$13.74	$13.37	$13.39	$11.17	2,263
2016-06-09	$13.41	$13.74	$13.29	$13.39	$11.17	4,457
2016-06-08	$14.26	$14.26	$13.81	$14.11	$11.77	127,599
2016-06-07	$13.87	$14.02	$13.87	$13.97	$11.65	133,540
2016-06-06	$13.60	$13.82	$13.47	$13.59	$11.33	3,098
2016-06-03	$13.49	$13.57	$13.41	$13.57	$11.32	4,786
2016-06-02	$13.41	$13.63	$13.22	$13.55	$11.30	35,904
2016-06-01	$13.60	$13.66	$13.21	$13.63	$11.37	12,604
2016-05-31	$13.95	$13.98	$13.63	$13.74	$11.46	7,014
2016-05-27	$14.01	$14.21	$13.79	$14.12	$11.78	4,722
2016-05-26	$13.99	$14.01	$13.91	$13.97	$11.65	7,046
2016-05-25	$13.95	$14.14	$13.70	$14.14	$11.79	16,813
2016-05-24	$13.68	$13.71	$13.49	$13.63	$11.37	15,302
2016-05-23	$13.88	$13.88	$13.27	$13.35	$11.13	5,884
2016-05-20	$13.86	$13.88	$13.57	$13.71	$11.43	9,631
2016-05-19	$13.74	$13.92	$13.53	$13.89	$11.59	20,913
2016-05-18	$13.75	$13.97	$13.65	$13.93	$11.62	3,761
2016-05-17	$13.60	$13.73	$13.39	$13.56	$11.31	15,859
2016-05-16	$13.56	$13.56	$13.33	$13.45	$11.22	8,163
2016-05-13	$13.55	$13.73	$13.33	$13.33	$11.12	3,451
2016-05-12	$14.00	$14.10	$13.80	$13.90	$11.59	10,945
2016-05-11	$13.66	$14.10	$13.66	$14.10	$11.76	4,886
2016-05-10	$13.71	$13.90	$13.71	$13.79	$11.50	9,587
2016-05-09	$14.15	$14.22	$13.97	$14.08	$11.74	4,809
2016-05-06	$13.23	$13.47	$13.08	$13.28	$11.08	6,738
2016-05-05	$13.23	$13.37	$13.04	$13.37	$11.15	5,070
2016-05-04	$13.43	$13.53	$13.13	$13.14	$10.96	7,317
2016-05-03	$13.76	$13.83	$13.43	$13.83	$11.54	11,245
2016-05-02	$14.01	$14.09	$13.60	$14.09	$11.75	5,210
2016-04-29	$13.91	$14.03	$13.67	$13.81	$11.52	2,852
2016-04-28	$13.88	$13.99	$13.77	$13.77	$11.49	3,543
2016-04-27	$14.36	$14.36	$13.87	$14.15	$11.80	2,961
2016-04-26	$14.26	$14.35	$14.12	$14.19	$11.48	8,060
2016-04-25	$14.12	$14.36	$14.06	$14.21	$11.50	3,619
2016-04-22	$14.03	$14.23	$13.91	$13.91	$11.26	2,312
2016-04-21	$14.28	$14.34	$14.10	$14.24	$11.52	2,821
2016-04-20	$14.22	$14.33	$14.16	$14.33	$11.60	2,995
2016-04-19	$14.03	$14.28	$14.03	$14.04	$11.36	7,292
2016-04-18	$13.50	$13.78	$13.43	$13.74	$11.12	49,708
2016-04-15	$13.27	$13.41	$13.27	$13.30	$10.77	4,402
2016-04-14	$13.78	$14.03	$13.78	$14.03	$11.36	9,950
2016-04-13	$13.93	$14.05	$13.82	$13.95	$11.29	7,635
2016-04-12	$13.48	$13.79	$13.40	$13.45	$10.89	12,108
2016-04-11	$13.56	$13.56	$13.16	$13.21	$10.69	6,164
2016-04-08	$13.37	$13.39	$13.16	$13.37	$10.82	11,834
2016-04-07	$13.27	$13.38	$13.04	$13.04	$10.56	4,357
2016-04-06	$13.27	$13.63	$13.26	$13.61	$11.02	7,023
2016-04-05	$13.39	$13.45	$13.06	$13.26	$10.73	9,299
2016-04-04	$13.54	$13.68	$13.38	$13.38	$10.83	9,074
2016-04-01	$13.37	$13.55	$13.18	$13.38	$10.83	2,053
2016-03-31	$13.76	$13.98	$13.54	$13.54	$10.96	4,906
2016-03-30	$13.95	$14.00	$13.70	$13.70	$11.09	7,628
2016-03-29	$13.48	$13.61	$13.29	$13.56	$10.97	25,532
2016-03-28	$13.25	$13.60	$12.89	$12.94	$10.47	2,634
2016-03-24	$13.26	$13.40	$13.01	$13.19	$10.68	5,550
2016-03-23	$13.48	$13.49	$13.25	$13.29	$10.76	3,524
2016-03-22	$13.55	$13.55	$13.38	$13.38	$10.83	11,572
2016-03-21	$14.00	$14.05	$13.77	$14.00	$11.33	7,685
2016-03-18	$14.11	$14.13	$13.75	$14.05	$11.37	37,212
2016-03-17	$13.80	$14.32	$13.80	$14.04	$11.36	49,357
2016-03-16	$13.44	$13.66	$13.28	$13.51	$10.93	10,916
2016-03-15	$13.22	$13.37	$13.22	$13.26	$10.73	7,852
2016-03-14	$13.34	$13.61	$13.34	$13.41	$10.85	6,792
2016-03-11	$13.10	$13.29	$13.04	$13.29	$10.76	10,971
2016-03-10	$13.04	$13.15	$12.91	$12.91	$10.45	8,821
2016-03-09	$13.33	$13.51	$13.33	$13.33	$10.79	4,074
2016-03-08	$15.03	$15.34	$15.03	$15.11	$12.23	10,785
2016-03-07	$15.12	$15.22	$14.98	$15.00	$12.14	5,134
2016-03-04	$15.44	$15.57	$15.28	$15.30	$12.38	6,531
2016-03-03	$15.09	$15.30	$15.09	$15.30	$12.38	12,106
2016-03-02	$14.73	$15.15	$14.71	$14.83	$12.00	6,814
2016-03-01	$14.73	$14.76	$14.66	$14.76	$11.95	23,484
2016-02-29	$14.49	$14.60	$14.28	$14.31	$11.58	17,235
2016-02-26	$14.88	$14.88	$14.37	$14.74	$11.93	5,938
2016-02-25	$14.35	$14.45	$14.18	$14.25	$11.53	6,517
2016-02-24	$13.95	$14.15	$13.90	$14.15	$11.45	12,499
2016-02-23	$14.57	$14.76	$14.10	$14.10	$11.41	26,446
2016-02-22	$14.41	$14.61	$14.41	$14.42	$11.67	8,743
2016-02-19	$14.10	$14.65	$14.10	$14.65	$11.86	5,666
2016-02-18	$14.82	$14.82	$14.41	$14.41	$11.66	5,314
2016-02-17	$14.56	$14.80	$14.56	$14.76	$11.94	27,068
2016-02-16	$14.70	$14.70	$14.38	$14.45	$11.70	32,859
2016-02-12	$14.86	$14.99	$14.44	$14.83	$12.00	14,786
2016-02-11	$14.45	$14.45	$13.85	$13.98	$11.32	11,419
2016-02-10	$14.38	$14.50	$14.30	$14.38	$11.64	3,815
2016-02-09	$14.01	$14.25	$13.91	$14.06	$11.38	13,640
2016-02-08	$14.72	$14.75	$14.37	$14.75	$11.94	8,531
2016-02-05	$15.58	$15.63	$15.38	$15.63	$12.65	6,404
2016-02-04	$15.16	$15.70	$15.16	$15.60	$12.62	6,330
2016-02-03	$15.24	$15.51	$14.96	$15.51	$12.55	18,954
2016-02-02	$15.46	$15.62	$15.32	$15.50	$12.55	31,297
2016-02-01	$16.16	$16.53	$15.91	$16.49	$13.35	8,639
2016-01-29	$16.27	$16.63	$16.10	$16.63	$13.46	13,676
2016-01-28	$16.15	$16.28	$15.78	$16.19	$13.10	16,839
2016-01-27	$15.82	$16.05	$15.79	$15.95	$12.91	7,923
2016-01-26	$15.64	$15.99	$15.53	$15.99	$12.94	14,144
2016-01-25	$15.95	$16.00	$15.72	$15.93	$12.89	44,806
2016-01-22	$16.15	$16.25	$15.95	$16.25	$13.15	27,120
2016-01-21	$15.24	$15.54	$15.12	$15.31	$12.39	80,726
2016-01-20	$15.45	$15.45	$14.98	$15.37	$12.44	34,385
2016-01-19	$15.64	$15.79	$15.52	$15.70	$12.71	36,591
2016-01-15	$15.60	$15.88	$15.55	$15.74	$12.74	23,535
2016-01-14	$16.11	$16.26	$15.85	$16.25	$13.15	26,238
2016-01-13	$16.53	$16.65	$15.86	$16.43	$13.30	30,835
2016-01-12	$15.98	$16.04	$15.55	$16.04	$12.98	49,316
2016-01-11	$16.17	$16.32	$15.98	$16.10	$13.03	42,102
2016-01-08	$16.27	$16.38	$15.95	$16.34	$13.23	16,184
2016-01-07	$16.19	$16.30	$15.85	$16.09	$13.02	16,705
2016-01-06	$16.29	$16.62	$16.29	$16.43	$13.30	17,703
2016-01-05	$16.48	$16.77	$16.38	$16.62	$13.45	38,518
2016-01-04	$16.40	$16.89	$16.39	$16.89	$13.67	36,043
2015-12-31	$16.86	$16.90	$16.81	$16.85	$13.64	7,750
2015-12-30	$17.08	$17.35	$16.80	$16.96	$13.73	83,192
2015-12-29	$16.96	$17.41	$16.90	$17.01	$13.77	110,636
2015-12-28	$17.27	$17.30	$17.13	$17.30	$14.00	35,653
2015-12-24	$16.91	$17.41	$16.91	$17.41	$14.09	10,696
2015-12-23	$16.99	$17.27	$16.76	$17.06	$13.81	15,460
2015-12-22	$16.22	$16.57	$16.14	$16.57	$13.41	55,166
2015-12-21	$16.32	$16.57	$16.00	$16.21	$13.12	46,688
2015-12-18	$16.16	$16.47	$16.10	$16.18	$13.09	14,890
2015-12-17	$16.15	$16.15	$15.99	$16.04	$12.98	30,934
2015-12-16	$16.45	$16.50	$16.27	$16.47	$13.33	86,221
2015-12-15	$16.20	$16.25	$15.99	$16.09	$13.02	83,571
2015-12-14	$16.18	$16.26	$15.99	$16.12	$13.05	33,082
2015-12-11	$16.40	$16.51	$16.09	$16.28	$13.18	34,511
2015-12-10	$16.41	$16.58	$16.20	$16.38	$13.26	29,308
2015-12-09	$16.43	$16.72	$16.22	$16.49	$13.35	42,675
2015-12-08	$16.84	$16.99	$16.70	$16.77	$13.57	35,642
2015-12-07	$17.49	$17.49	$17.05	$17.14	$13.87	49,370
2015-12-04	$17.68	$17.79	$17.42	$17.62	$14.26	15,487
2015-12-03	$17.59	$17.64	$17.37	$17.45	$14.13	13,860
2015-12-02	$17.57	$17.72	$17.14	$17.14	$13.87	39,750
2015-12-01	$17.32	$17.79	$17.29	$17.56	$14.21	43,359
2015-11-30	$16.94	$17.27	$16.91	$17.01	$13.77	22,987
2015-11-27	$16.78	$16.83	$16.70	$16.71	$13.53	32,829
2015-11-25	$16.41	$16.48	$16.25	$16.29	$13.19	33,935
2015-11-24	$16.27	$16.27	$16.06	$16.27	$13.17	105,406
2015-11-23	$16.51	$16.55	$16.20	$16.20	$13.11	28,216
2015-11-20	$16.86	$16.86	$16.59	$16.59	$13.43	23,236
2015-11-19	$17.31	$17.40	$17.08	$17.26	$13.97	29,225
2015-11-18	$17.75	$18.08	$17.75	$17.75	$14.37	15,422
2015-11-17	$17.79	$18.04	$17.65	$17.65	$14.29	22,451
2015-11-16	$17.55	$17.77	$17.50	$17.72	$14.34	15,318
2015-11-13	$17.24	$17.49	$17.24	$17.40	$14.08	8,665
2015-11-12	$18.15	$18.21	$17.76	$18.01	$14.58	18,626
2015-11-11	$18.55	$18.55	$18.15	$18.35	$14.85	17,762
2015-11-10	$18.23	$18.48	$17.94	$18.20	$14.73	10,746
2015-11-09	$18.74	$18.82	$18.23	$18.82	$15.23	6,816
2015-11-06	$18.87	$19.09	$18.57	$18.92	$15.31	4,706
2015-11-05	$19.23	$19.31	$19.10	$19.11	$15.47	120,369
2015-11-04	$19.41	$19.69	$19.25	$19.48	$15.77	37,313
2015-11-03	$18.91	$19.31	$18.86	$19.29	$15.61	5,943
2015-11-02	$19.27	$19.27	$18.84	$19.15	$15.50	12,436
2015-10-30	$18.70	$18.99	$18.59	$18.99	$15.37	7,462
2015-10-29	$18.74	$18.80	$18.50	$18.80	$15.22	3,413
2015-10-28	$18.73	$18.88	$18.42	$18.85	$15.26	10,557
2015-10-27	$18.82	$18.88	$18.47	$18.88	$15.29	6,384
2015-10-26	$19.06	$19.21	$18.82	$19.21	$15.55	1,545
2015-10-23	$19.26	$19.49	$19.26	$19.49	$15.78	4,649
2015-10-22	$18.93	$19.31	$18.81	$19.31	$15.63	3,210
2015-10-21	$18.85	$19.35	$18.85	$18.97	$15.36	6,783
2015-10-20	$19.30	$19.45	$19.16	$19.35	$15.66	131,810
2015-10-19	$19.16	$19.30	$19.06	$19.30	$15.62	13,156
2015-10-16	$19.04	$19.34	$19.00	$19.19	$15.53	15,437
2015-10-15	$19.03	$19.42	$18.98	$19.25	$15.58	3,361
2015-10-14	$18.94	$19.02	$18.92	$19.02	$15.40	1,946
2015-10-13	$19.03	$19.10	$18.88	$19.06	$15.43	8,299
2015-10-12	$19.84	$19.88	$19.59	$19.78	$16.01	12,058
2015-10-09	$19.83	$19.84	$19.78	$19.84	$16.06	3,190
2015-10-08	$19.08	$19.62	$19.08	$19.50	$15.78	8,705
2015-10-07	$18.94	$19.32	$18.94	$19.32	$15.64	5,011
2015-10-06	$18.64	$18.95	$18.62	$18.73	$15.16	12,625
2015-10-05	$18.58	$18.64	$18.47	$18.58	$15.04	8,247
2015-10-02	$17.81	$18.33	$17.81	$18.24	$14.76	7,394
2015-10-01	$17.73	$18.03	$17.62	$17.65	$14.29	30,595
2015-09-30	$17.51	$17.67	$17.18	$17.31	$14.01	59,276
2015-09-29	$17.38	$17.55	$17.11	$17.18	$13.91	93,525
2015-09-28	$17.65	$17.78	$17.30	$17.71	$14.34	54,272
2015-09-25	$17.71	$18.00	$17.58	$17.85	$14.45	141,210
2015-09-24	$17.78	$18.00	$17.52	$18.00	$14.57	59,711
2015-09-23	$18.03	$18.16	$17.74	$17.74	$14.36	3,344
2015-09-22	$18.00	$18.25	$17.79	$18.21	$14.74	15,063
2015-09-21	$18.50	$18.73	$18.25	$18.25	$14.77	6,755
2015-09-18	$18.61	$18.85	$18.43	$18.43	$14.92	75,955
2015-09-17	$19.11	$19.11	$18.70	$19.07	$15.44	60,304
2015-09-16	$18.95	$19.12	$18.70	$19.12	$15.48	5,395
2015-09-15	$18.63	$18.78	$18.46	$18.48	$14.96	21,615
2015-09-14	$19.00	$19.00	$18.77	$18.78	$15.20	2,908
2015-09-11	$18.78	$19.09	$18.70	$18.95	$15.34	4,810
2015-09-10	$18.93	$19.23	$18.81	$18.95	$15.34	19,550
2015-09-09	$19.23	$19.39	$18.81	$18.99	$15.37	19,462
2015-09-08	$19.10	$19.24	$18.78	$18.95	$15.34	5,670
2015-09-04	$18.48	$18.64	$18.47	$18.49	$14.97	3,896
2015-09-03	$19.07	$19.22	$18.89	$18.89	$15.29	21,452
2015-09-02	$19.01	$19.32	$18.83	$19.30	$15.62	14,035
2015-09-01	$19.56	$19.85	$19.24	$19.45	$15.53	16,489
2015-08-31	$19.50	$20.08	$19.50	$20.04	$16.00	6,995
2015-08-28	$19.74	$20.19	$19.61	$20.19	$16.12	8,927

G4S Plc (GFSZY) News Headlines

Recent G4S Plc (GFSZY) News

Similar Companies to G4S Plc (GFSZY) in the None Industry

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

G4S Plc (GFSZY) Exchange: PINK