Greenhill & Co Inc (GHL) Stock

Data as of May 2, 2025

$14.99 ($-0.02) -0.13%

Greenhill & Co Inc - Daily Information

Click for more stock information on Greenhill & Co Inc.

Daily Information	Data
Date	May 2, 2025
Open	$15.00
Previous Close	$14.99
High	$15.00
Low	$14.99
Adjusted Open	$15.00
Previous Adjusted Close	$14.99
Adjusted High	$15.00
Adjusted Low	$14.99

About Greenhill & Co Inc (GHL)

Greenhill & Co. Inc. is an investment bank that provides independent financial advice and capital raising services to corporations, partnerships, institutions and governments. Founded in 1996, the company is headquartered in New York, with offices around the world and currently has over 500 employees worldwide. As a global advisory firm, their services include financial advisory, merchant banking and asset management. Since its inception, Greenhill has successfully advised on more than $1.0 billion in transactions around the world. The firm continues to evolve and expand to meet the ever-changing needs of their clients by providing customized and independent advice in various industries, and currently advises clients from more than 30 countries. Greenhill & Co. Inc. has become a leader in the industry and is dedicated to providing innovative solutions that aim to create long-term value for their clients.

Invest in Greenhill & Co Inc (GHL)

Get up to $250 in Bitcoin for funding an account.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Greenhill & Co Inc (GHL)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-11-30	$15.00	$15.00	$14.99	$14.99	$14.99	865,883
2023-11-29	$14.84	$15.07	$14.84	$15.01	$15.01	2,738,435
2023-11-28	$14.84	$14.86	$14.84	$14.84	$14.84	264,955
2023-11-27	$14.82	$14.88	$14.82	$14.84	$14.84	260,522
2023-11-24	$14.82	$14.84	$14.80	$14.82	$14.82	143,066
2023-11-22	$14.80	$14.83	$14.79	$14.82	$14.82	99,956
2023-11-21	$14.76	$14.82	$14.76	$14.79	$14.79	374,240
2023-11-20	$14.82	$14.82	$14.77	$14.79	$14.79	475,934
2023-11-17	$14.67	$14.79	$14.67	$14.79	$14.79	598,296
2023-11-16	$14.70	$14.70	$14.63	$14.65	$14.65	677,673
2023-11-15	$14.65	$14.73	$14.65	$14.68	$14.68	317,135
2023-11-14	$14.71	$14.80	$14.61	$14.68	$14.68	693,966
2023-11-13	$14.85	$14.87	$14.41	$14.61	$14.61	1,944,778
2023-11-10	$14.85	$14.86	$14.84	$14.85	$14.85	282,148
2023-11-09	$14.85	$14.85	$14.82	$14.83	$14.83	40,976
2023-11-08	$14.89	$14.89	$14.82	$14.83	$14.83	253,869
2023-11-07	$14.89	$14.89	$14.82	$14.87	$14.87	137,121
2023-11-06	$14.89	$14.89	$14.84	$14.84	$14.84	39,453
2023-11-03	$14.87	$14.90	$14.81	$14.86	$14.86	307,825
2023-11-02	$14.85	$14.91	$14.83	$14.85	$14.85	112,454
2023-11-01	$14.81	$14.85	$14.81	$14.83	$14.83	115,710
2023-10-31	$14.77	$14.82	$14.77	$14.81	$14.81	115,818
2023-10-30	$14.80	$14.80	$14.78	$14.79	$14.79	140,376
2023-10-27	$14.79	$14.80	$14.77	$14.79	$14.79	38,364
2023-10-26	$14.79	$14.80	$14.77	$14.78	$14.78	56,508
2023-10-25	$14.79	$14.80	$14.77	$14.77	$14.77	85,317
2023-10-24	$14.81	$14.81	$14.78	$14.80	$14.80	114,367
2023-10-23	$14.79	$14.81	$14.79	$14.80	$14.80	114,853
2023-10-20	$14.79	$14.80	$14.79	$14.80	$14.80	66,124
2023-10-19	$14.81	$14.81	$14.79	$14.80	$14.80	93,727
2023-10-18	$14.79	$14.83	$14.79	$14.80	$14.80	93,885
2023-10-17	$14.79	$14.83	$14.79	$14.80	$14.80	68,992
2023-10-16	$14.77	$14.87	$14.77	$14.81	$14.81	117,458
2023-10-13	$14.81	$14.81	$14.76	$14.80	$14.80	563,400
2023-10-12	$14.81	$14.84	$14.76	$14.77	$14.77	536,836
2023-10-11	$14.86	$14.87	$14.81	$14.81	$14.81	50,559
2023-10-10	$14.85	$14.87	$14.82	$14.83	$14.83	83,150
2023-10-09	$14.78	$14.84	$14.78	$14.84	$14.84	64,181
2023-10-06	$14.81	$14.82	$14.80	$14.81	$14.81	70,053
2023-10-05	$14.83	$14.85	$14.80	$14.81	$14.81	98,369
2023-10-04	$14.80	$14.83	$14.78	$14.83	$14.83	212,685
2023-10-03	$14.80	$14.82	$14.80	$14.81	$14.81	137,420
2023-10-02	$14.80	$14.84	$14.80	$14.81	$14.81	69,456
2023-09-29	$14.84	$14.86	$14.80	$14.80	$14.80	52,424
2023-09-28	$14.79	$14.82	$14.79	$14.80	$14.80	61,285
2023-09-27	$14.84	$14.84	$14.79	$14.79	$14.79	245,825
2023-09-26	$14.78	$14.88	$14.78	$14.79	$14.79	88,441
2023-09-25	$14.77	$14.83	$14.77	$14.80	$14.80	64,298
2023-09-22	$14.85	$14.85	$14.78	$14.79	$14.79	123,744
2023-09-21	$14.77	$14.80	$14.77	$14.78	$14.78	268,303
2023-09-20	$14.78	$14.83	$14.78	$14.80	$14.80	360,012
2023-09-19	$14.79	$14.80	$14.77	$14.77	$14.77	146,610
2023-09-18	$14.78	$14.78	$14.77	$14.78	$14.78	83,770
2023-09-15	$14.77	$14.79	$14.77	$14.77	$14.77	46,531
2023-09-14	$14.81	$14.81	$14.77	$14.79	$14.79	197,120
2023-09-13	$14.80	$14.80	$14.75	$14.76	$14.76	173,738
2023-09-12	$14.75	$14.81	$14.74	$14.76	$14.76	259,819
2023-09-11	$14.80	$14.88	$14.80	$14.82	$14.72	41,889
2023-09-08	$14.86	$14.86	$14.78	$14.78	$14.68	79,165
2023-09-07	$14.80	$14.80	$14.77	$14.77	$14.67	112,421
2023-09-06	$14.80	$14.83	$14.77	$14.77	$14.67	198,999
2023-09-05	$14.75	$14.79	$14.75	$14.79	$14.69	164,377
2023-09-01	$14.77	$14.78	$14.76	$14.77	$14.67	54,351
2023-08-31	$14.76	$14.76	$14.75	$14.75	$14.65	24,965
2023-08-30	$14.77	$14.78	$14.75	$14.75	$14.65	128,367
2023-08-29	$14.80	$14.80	$14.73	$14.75	$14.65	226,613
2023-08-28	$14.77	$14.79	$14.76	$14.76	$14.66	87,435
2023-08-25	$14.77	$14.77	$14.75	$14.76	$14.66	61,196
2023-08-24	$14.73	$14.76	$14.73	$14.75	$14.65	180,550
2023-08-23	$14.77	$14.77	$14.72	$14.73	$14.63	293,866
2023-08-22	$14.79	$14.80	$14.75	$14.76	$14.66	54,536
2023-08-21	$14.75	$14.80	$14.75	$14.78	$14.68	71,476
2023-08-18	$14.71	$14.75	$14.71	$14.73	$14.73	63,198
2023-08-17	$14.73	$14.78	$14.73	$14.74	$14.74	55,380
2023-08-16	$14.74	$14.79	$14.70	$14.75	$14.75	118,972
2023-08-15	$14.75	$14.75	$14.74	$14.74	$14.74	35,979
2023-08-14	$14.73	$14.76	$14.72	$14.74	$14.74	69,255
2023-08-11	$14.71	$14.75	$14.71	$14.74	$14.74	50,211
2023-08-10	$14.75	$14.78	$14.71	$14.71	$14.71	77,361
2023-08-09	$14.72	$14.73	$14.72	$14.72	$14.72	32,492
2023-08-08	$14.71	$14.74	$14.71	$14.72	$14.72	63,905
2023-08-07	$14.71	$14.72	$14.71	$14.71	$14.71	49,669
2023-08-04	$14.71	$14.73	$14.71	$14.71	$14.71	84,194
2023-08-03	$14.72	$14.74	$14.71	$14.72	$14.72	89,593
2023-08-02	$14.70	$14.73	$14.70	$14.71	$14.71	89,593
2023-08-01	$14.70	$14.73	$14.70	$14.73	$14.73	63,966
2023-07-31	$14.74	$14.75	$14.69	$14.70	$14.70	238,468
2023-07-28	$14.76	$14.76	$14.70	$14.70	$14.70	72,812
2023-07-27	$14.75	$14.76	$14.68	$14.70	$14.70	175,592
2023-07-26	$14.76	$14.76	$14.70	$14.72	$14.72	166,265
2023-07-25	$14.74	$14.76	$14.73	$14.74	$14.74	276,267
2023-07-24	$14.73	$14.78	$14.73	$14.73	$14.73	180,852
2023-07-21	$14.77	$14.78	$14.75	$14.76	$14.76	48,126
2023-07-20	$14.75	$14.77	$14.74	$14.75	$14.75	62,545
2023-07-19	$14.76	$14.78	$14.74	$14.74	$14.74	107,552
2023-07-18	$14.75	$14.77	$14.75	$14.77	$14.77	59,944
2023-07-17	$14.75	$14.77	$14.66	$14.74	$14.74	266,463
2023-07-14	$14.75	$14.77	$14.75	$14.75	$14.75	154,135
2023-07-13	$14.72	$14.75	$14.72	$14.74	$14.74	104,538
2023-07-12	$14.71	$14.76	$14.71	$14.73	$14.73	106,678
2023-07-11	$14.71	$14.75	$14.69	$14.74	$14.74	114,120
2023-07-10	$14.69	$14.70	$14.67	$14.69	$14.69	170,633
2023-07-07	$14.65	$14.69	$14.65	$14.67	$14.67	77,297
2023-07-06	$14.67	$14.72	$14.65	$14.65	$14.65	76,135
2023-07-05	$14.65	$14.67	$14.65	$14.65	$14.65	53,023
2023-07-03	$14.65	$14.70	$14.65	$14.65	$14.65	29,042
2023-06-30	$14.67	$14.69	$14.65	$14.65	$14.65	92,206
2023-06-29	$14.64	$14.66	$14.63	$14.65	$14.65	57,469
2023-06-28	$14.62	$14.64	$14.62	$14.62	$14.62	72,874
2023-06-27	$14.63	$14.64	$14.61	$14.61	$14.61	191,166
2023-06-26	$14.62	$14.65	$14.61	$14.61	$14.61	280,243
2023-06-23	$14.62	$14.64	$14.61	$14.62	$14.62	105,178
2023-06-22	$14.62	$14.64	$14.62	$14.63	$14.63	201,116
2023-06-21	$14.63	$14.66	$14.61	$14.63	$14.63	144,299
2023-06-20	$14.61	$14.66	$14.60	$14.63	$14.63	232,665
2023-06-16	$14.60	$14.65	$14.59	$14.62	$14.62	368,368
2023-06-15	$14.60	$14.62	$14.59	$14.59	$14.59	179,516
2023-06-14	$14.61	$14.65	$14.59	$14.59	$14.59	178,846
2023-06-13	$14.61	$14.64	$14.59	$14.59	$14.59	107,615
2023-06-12	$14.62	$14.64	$14.59	$14.59	$14.59	225,252
2023-06-09	$14.59	$14.63	$14.58	$14.60	$14.60	280,163
2023-06-08	$14.58	$14.63	$14.56	$14.58	$14.58	135,558
2023-06-07	$14.65	$14.66	$14.55	$14.58	$14.58	183,605
2023-06-06	$14.68	$14.76	$14.52	$14.56	$14.56	373,117
2023-06-05	$14.53	$14.97	$14.50	$14.79	$14.69	382,180
2023-06-02	$14.50	$14.57	$14.46	$14.53	$14.53	389,373
2023-06-01	$14.52	$14.60	$14.44	$14.50	$14.50	453,343
2023-05-31	$14.50	$14.55	$14.40	$14.48	$14.48	750,505
2023-05-30	$14.55	$14.57	$14.50	$14.51	$14.51	542,978
2023-05-26	$14.64	$14.67	$14.30	$14.50	$14.50	936,529
2023-05-25	$14.69	$14.70	$14.61	$14.63	$14.63	669,987
2023-05-24	$14.68	$14.73	$14.66	$14.71	$14.71	1,371,173
2023-05-23	$14.67	$14.70	$14.66	$14.68	$14.68	723,616
2023-05-22	$14.64	$14.85	$14.64	$14.66	$14.66	3,350,535
2023-05-19	$7.04	$7.04	$6.78	$6.78	$6.78	23,599
2023-05-18	$7.03	$7.03	$6.81	$6.94	$6.94	23,629
2023-05-17	$6.73	$7.13	$6.65	$7.04	$7.04	70,650
2023-05-16	$6.78	$6.83	$6.61	$6.65	$6.65	38,596
2023-05-15	$6.68	$7.07	$6.68	$6.86	$6.86	30,966
2023-05-12	$6.89	$7.28	$6.60	$6.75	$6.75	155,037
2023-05-11	$6.69	$7.12	$6.54	$6.89	$6.89	154,816
2023-05-10	$6.91	$7.10	$6.61	$6.63	$6.63	56,008
2023-05-09	$6.74	$7.32	$6.68	$6.92	$6.92	93,333
2023-05-08	$6.75	$7.13	$6.75	$6.96	$6.96	94,765
2023-05-05	$6.94	$7.13	$6.59	$6.68	$6.68	68,810
2023-05-04	$6.47	$7.07	$6.28	$6.79	$6.79	102,756
2023-05-03	$6.69	$7.13	$6.14	$6.14	$6.14	159,485
2023-05-02	$6.72	$6.97	$6.27	$6.76	$6.76	177,657
2023-05-01	$7.07	$7.10	$6.67	$6.71	$6.71	70,318
2023-04-28	$7.09	$7.28	$6.95	$7.10	$7.10	65,429
2023-04-27	$7.04	$7.15	$6.94	$7.04	$7.04	46,503
2023-04-26	$7.23	$7.54	$6.99	$7.01	$7.01	52,781
2023-04-25	$7.58	$7.58	$7.00	$7.18	$7.18	100,719
2023-04-24	$7.73	$7.90	$7.41	$7.61	$7.61	106,871
2023-04-21	$7.24	$7.88	$7.24	$7.75	$7.75	119,171
2023-04-20	$7.91	$8.01	$7.19	$7.19	$7.19	261,809
2023-04-19	$7.83	$8.15	$7.69	$7.97	$7.97	186,188
2023-04-18	$8.02	$8.02	$7.55	$7.81	$7.81	104,670
2023-04-17	$7.51	$8.00	$7.50	$7.81	$7.81	128,850
2023-04-14	$7.73	$7.95	$7.40	$7.52	$7.52	95,190
2023-04-13	$7.40	$7.78	$7.27	$7.67	$7.67	139,122
2023-04-12	$6.99	$7.49	$6.86	$7.39	$7.39	214,933
2023-04-11	$7.08	$7.10	$6.36	$6.94	$6.94	398,453
2023-04-10	$7.74	$7.99	$6.99	$7.02	$7.02	91,724
2023-04-06	$8.03	$8.22	$7.78	$7.84	$7.84	143,563
2023-04-05	$8.33	$8.65	$7.99	$8.15	$8.15	139,422
2023-04-04	$8.93	$8.93	$8.43	$8.43	$8.43	44,571
2023-04-03	$8.75	$9.36	$8.63	$9.06	$9.06	70,043
2023-03-31	$8.95	$8.95	$8.74	$8.87	$8.87	24,778
2023-03-30	$9.17	$9.17	$8.85	$8.95	$8.95	14,139
2023-03-29	$8.83	$9.10	$8.61	$9.02	$9.02	43,400
2023-03-28	$8.75	$8.94	$8.61	$8.74	$8.74	46,959
2023-03-27	$8.60	$8.98	$8.52	$8.82	$8.82	29,211
2023-03-24	$8.21	$8.74	$8.06	$8.54	$8.54	43,462
2023-03-23	$8.71	$8.88	$8.32	$8.42	$8.42	56,528
2023-03-22	$9.07	$9.16	$8.71	$8.74	$8.74	29,523
2023-03-21	$9.07	$9.45	$8.85	$9.07	$9.07	58,922
2023-03-20	$9.18	$9.30	$8.91	$8.95	$8.95	46,729
2023-03-17	$9.22	$9.40	$8.97	$9.18	$9.18	70,782
2023-03-16	$8.81	$9.51	$8.79	$9.45	$9.45	55,466
2023-03-15	$9.12	$9.38	$8.88	$8.94	$8.94	40,214
2023-03-14	$9.36	$9.83	$9.00	$9.46	$9.46	70,230
2023-03-13	$9.58	$9.59	$8.97	$9.00	$9.00	61,386
2023-03-10	$10.26	$10.29	$9.80	$9.85	$9.85	41,076
2023-03-09	$10.93	$10.97	$10.35	$10.40	$10.40	34,878
2023-03-08	$10.85	$10.98	$10.60	$10.90	$10.90	38,707
2023-03-07	$10.87	$11.10	$10.70	$10.80	$10.80	51,815
2023-03-06	$11.22	$11.24	$10.84	$11.03	$10.93	43,311
2023-03-03	$11.36	$11.43	$11.08	$11.21	$11.21	34,864
2023-03-02	$11.06	$11.45	$11.06	$11.28	$11.28	39,312
2023-03-01	$11.20	$11.45	$11.05	$11.34	$11.34	44,244
2023-02-28	$11.02	$11.40	$10.99	$11.24	$11.24	56,154
2023-02-27	$11.26	$11.32	$11.02	$11.12	$11.12	29,074
2023-02-24	$11.06	$11.30	$11.02	$11.11	$11.11	30,077
2023-02-23	$11.34	$11.40	$11.11	$11.20	$11.20	27,570
2023-02-22	$11.27	$11.60	$11.11	$11.26	$11.26	64,723
2023-02-21	$11.71	$11.87	$11.33	$11.36	$11.36	56,282
2023-02-17	$11.87	$12.03	$11.72	$11.97	$11.97	36,508
2023-02-16	$12.07	$12.43	$11.73	$11.83	$11.83	61,380
2023-02-15	$12.02	$12.63	$12.01	$12.30	$12.30	73,262
2023-02-14	$12.00	$12.49	$11.89	$12.23	$12.23	117,093
2023-02-13	$11.04	$11.99	$11.02	$11.89	$11.89	120,722
2023-02-10	$11.72	$11.95	$11.69	$11.85	$11.85	94,278
2023-02-09	$12.26	$12.36	$11.65	$11.65	$11.65	62,025
2023-02-08	$12.39	$12.80	$12.13	$12.18	$12.18	97,800
2023-02-07	$13.28	$13.39	$12.34	$12.34	$12.34	219,963
2023-02-06	$13.73	$14.04	$13.44	$13.85	$13.85	97,197
2023-02-03	$13.78	$14.16	$13.56	$13.84	$13.84	44,416
2023-02-02	$13.35	$14.14	$12.74	$13.73	$13.73	104,105
2023-02-01	$13.80	$13.97	$13.27	$13.38	$13.38	135,995
2023-01-31	$13.47	$14.17	$13.47	$13.82	$13.82	256,375
2023-01-30	$13.53	$13.59	$13.21	$13.43	$13.43	38,410
2023-01-27	$13.33	$13.65	$13.33	$13.52	$13.52	48,437
2023-01-26	$13.38	$13.65	$13.12	$13.32	$13.32	41,430
2023-01-25	$12.49	$13.37	$12.46	$13.35	$13.35	77,678
2023-01-24	$12.64	$12.74	$12.53	$12.67	$12.67	43,674
2023-01-23	$12.85	$12.99	$12.60	$12.73	$12.73	34,709
2023-01-20	$12.70	$13.09	$12.67	$12.85	$12.85	33,468
2023-01-19	$12.57	$12.80	$12.43	$12.62	$12.62	70,151
2023-01-18	$12.85	$13.04	$12.48	$12.72	$12.72	77,962
2023-01-17	$12.70	$13.06	$12.70	$12.91	$12.91	73,356
2023-01-13	$13.29	$13.29	$12.56	$12.70	$12.70	94,031
2023-01-12	$12.74	$13.12	$12.74	$13.02	$13.02	59,163
2023-01-11	$12.87	$13.12	$12.48	$12.70	$12.70	77,342
2023-01-10	$12.04	$12.74	$11.90	$12.71	$12.71	71,684
2023-01-09	$12.41	$12.70	$11.76	$11.98	$11.98	59,536
2023-01-06	$11.93	$12.18	$11.75	$12.14	$12.14	72,703
2023-01-05	$11.73	$11.84	$11.41	$11.77	$11.77	86,028
2023-01-04	$11.08	$11.80	$11.08	$11.70	$11.70	142,447
2023-01-03	$10.44	$11.12	$10.41	$11.01	$11.01	94,342
2022-12-30	$9.75	$10.31	$9.75	$10.25	$10.25	46,006
2022-12-29	$9.99	$10.24	$9.99	$10.14	$10.14	33,242
2022-12-28	$10.05	$10.19	$9.98	$9.99	$9.99	35,754
2022-12-27	$10.02	$10.41	$9.93	$10.12	$10.12	82,724
2022-12-23	$9.99	$10.34	$9.90	$10.00	$10.00	39,226
2022-12-22	$10.35	$10.35	$9.96	$9.99	$9.99	65,745
2022-12-21	$10.19	$10.57	$10.17	$10.37	$10.37	57,131
2022-12-20	$10.11	$10.38	$9.75	$10.10	$10.10	123,250
2022-12-19	$10.00	$10.41	$9.75	$10.04	$10.04	239,039
2022-12-16	$9.65	$10.01	$9.65	$10.00	$10.00	84,735
2022-12-15	$9.60	$9.86	$9.60	$9.85	$9.85	319,092
2022-12-14	$9.92	$10.25	$9.85	$10.04	$10.04	207,737
2022-12-13	$10.00	$10.23	$9.93	$9.96	$9.96	156,383
2022-12-12	$9.68	$9.95	$9.59	$9.88	$9.88	169,942
2022-12-09	$9.48	$9.70	$9.45	$9.68	$9.68	32,248
2022-12-08	$9.51	$9.84	$9.38	$9.58	$9.58	73,881
2022-12-07	$9.21	$9.54	$9.08	$9.48	$9.48	92,738
2022-12-06	$9.56	$9.63	$9.26	$9.33	$9.33	113,399
2022-12-05	$9.85	$9.85	$9.51	$9.77	$9.67	101,746
2022-12-02	$9.49	$9.91	$9.39	$9.85	$9.75	121,212
2022-12-01	$9.50	$9.71	$9.30	$9.65	$9.55	109,922
2022-11-30	$9.35	$9.42	$9.15	$9.36	$9.26	83,261
2022-11-29	$9.36	$9.40	$9.23	$9.29	$9.19	77,544
2022-11-28	$9.71	$9.71	$9.12	$9.28	$9.18	111,477
2022-11-25	$9.99	$10.03	$9.71	$9.74	$9.74	36,569
2022-11-23	$9.95	$10.14	$9.80	$10.03	$10.03	92,784
2022-11-22	$9.84	$10.21	$9.83	$9.99	$9.99	87,142
2022-11-21	$9.98	$10.01	$9.50	$9.57	$9.57	52,211
2022-11-18	$10.25	$10.36	$9.98	$10.03	$10.03	63,362
2022-11-17	$9.49	$10.25	$9.45	$10.15	$10.15	82,105
2022-11-16	$9.64	$9.74	$9.53	$9.59	$9.59	58,279
2022-11-15	$10.31	$10.38	$9.66	$9.93	$9.93	127,736
2022-11-14	$10.65	$10.65	$10.03	$10.21	$10.21	226,008
2022-11-11	$10.42	$10.67	$10.30	$10.64	$10.64	129,757
2022-11-10	$10.09	$10.36	$9.96	$10.30	$10.30	122,880
2022-11-09	$9.86	$9.86	$9.51	$9.74	$9.74	62,764
2022-11-08	$10.08	$10.42	$9.90	$10.02	$10.02	171,972
2022-11-07	$9.25	$10.17	$9.25	$10.06	$10.06	164,636
2022-11-04	$9.25	$9.45	$9.01	$9.35	$9.35	159,588
2022-11-03	$7.63	$9.43	$7.63	$9.12	$9.12	437,946
2022-11-02	$7.11	$7.65	$7.11	$7.32	$7.32	301,846
2022-11-01	$7.18	$7.43	$7.13	$7.24	$7.24	129,416
2022-10-31	$7.07	$7.28	$6.96	$7.09	$7.09	165,693
2022-10-28	$6.96	$7.26	$6.87	$7.11	$7.11	82,055
2022-10-27	$6.98	$7.19	$6.87	$6.88	$6.88	44,544
2022-10-26	$7.00	$7.06	$6.84	$6.94	$6.94	133,399
2022-10-25	$6.58	$6.98	$6.48	$6.92	$6.92	101,966
2022-10-24	$6.57	$6.77	$6.53	$6.60	$6.60	42,479
2022-10-21	$6.34	$6.65	$6.20	$6.51	$6.51	43,550
2022-10-20	$6.53	$6.58	$6.26	$6.30	$6.30	61,980
2022-10-19	$6.53	$6.79	$6.43	$6.48	$6.48	54,663
2022-10-18	$6.61	$6.71	$6.47	$6.60	$6.60	45,481
2022-10-17	$6.34	$6.54	$6.31	$6.41	$6.41	68,736
2022-10-14	$5.99	$6.29	$5.92	$6.15	$6.15	113,089
2022-10-13	$5.80	$6.18	$5.65	$6.02	$6.02	144,483
2022-10-12	$5.91	$6.03	$5.88	$5.92	$5.92	77,539
2022-10-11	$6.10	$6.24	$6.04	$6.05	$6.05	129,552
2022-10-10	$5.98	$6.25	$5.94	$6.15	$6.15	112,450
2022-10-07	$6.16	$6.20	$6.01	$6.01	$6.01	61,949
2022-10-06	$6.36	$6.44	$6.23	$6.34	$6.34	43,588
2022-10-05	$6.65	$6.65	$6.30	$6.44	$6.44	43,117
2022-10-04	$6.32	$6.60	$6.18	$6.57	$6.57	41,917
2022-10-03	$5.99	$6.20	$5.90	$6.11	$6.11	59,208
2022-09-30	$5.98	$6.12	$5.93	$5.94	$5.94	92,672
2022-09-29	$5.93	$6.06	$5.86	$6.03	$6.03	147,443
2022-09-28	$6.00	$6.16	$6.00	$6.05	$6.05	80,312
2022-09-27	$6.03	$6.10	$5.97	$6.04	$6.04	129,523
2022-09-26	$5.99	$6.15	$5.92	$6.04	$6.04	92,317
2022-09-23	$6.38	$6.47	$6.03	$6.07	$6.07	84,406
2022-09-22	$6.48	$6.64	$6.41	$6.50	$6.50	84,410
2022-09-21	$6.48	$6.71	$6.40	$6.52	$6.52	93,872
2022-09-20	$6.90	$6.90	$6.51	$6.51	$6.51	146,229
2022-09-19	$6.93	$7.50	$6.88	$6.99	$6.99	299,000
2022-09-16	$7.25	$7.25	$6.94	$7.07	$7.07	139,780
2022-09-15	$6.96	$7.36	$6.96	$7.33	$7.33	110,880
2022-09-14	$7.07	$7.24	$6.96	$7.01	$7.01	195,562
2022-09-13	$7.73	$7.73	$7.02	$7.07	$7.07	132,392
2022-09-12	$7.85	$8.13	$7.79	$7.95	$7.95	184,901
2022-09-09	$7.21	$7.83	$7.12	$7.72	$7.72	221,030
2022-09-08	$7.09	$7.15	$6.97	$7.09	$7.09	84,371
2022-09-07	$7.00	$7.18	$6.95	$7.13	$7.13	143,471
2022-09-06	$7.23	$7.40	$6.89	$7.02	$7.02	148,190
2022-09-02	$7.49	$7.56	$7.07	$7.13	$7.13	144,272
2022-09-01	$7.80	$7.80	$7.16	$7.38	$7.38	247,329
2022-08-31	$7.82	$7.85	$7.72	$7.82	$7.82	120,710
2022-08-30	$7.85	$7.91	$7.67	$7.80	$7.80	117,381
2022-08-29	$7.69	$7.85	$7.65	$7.80	$7.80	217,819
2022-08-26	$8.29	$8.29	$7.78	$7.81	$7.81	133,265
2022-08-25	$8.08	$8.22	$7.98	$8.06	$8.06	160,683
2022-08-24	$7.88	$8.11	$7.78	$8.10	$8.10	254,617
2022-08-23	$7.68	$8.01	$7.52	$7.88	$7.88	226,557
2022-08-22	$8.00	$8.08	$7.66	$7.67	$7.67	143,147
2022-08-19	$8.59	$8.59	$8.00	$8.10	$8.10	126,904
2022-08-18	$8.91	$8.95	$8.61	$8.66	$8.66	118,807
2022-08-17	$9.05	$9.05	$8.54	$8.54	$8.54	141,036
2022-08-16	$8.84	$9.23	$8.60	$9.09	$9.09	402,487
2022-08-15	$8.90	$8.99	$8.71	$8.80	$8.80	200,820
2022-08-12	$9.00	$9.12	$8.91	$8.98	$8.98	163,094
2022-08-11	$9.41	$9.52	$8.93	$9.01	$9.01	191,592
2022-08-10	$8.98	$9.10	$8.77	$8.86	$8.86	142,646
2022-08-09	$8.99	$9.10	$8.66	$8.79	$8.79	253,963
2022-08-08	$8.28	$9.03	$8.21	$9.02	$9.02	195,743
2022-08-05	$8.07	$8.41	$8.07	$8.29	$8.29	122,742
2022-08-04	$8.23	$8.54	$8.15	$8.35	$8.35	271,928
2022-08-03	$8.31	$8.68	$7.65	$8.21	$8.21	291,243
2022-08-02	$8.63	$8.69	$8.22	$8.23	$8.23	181,338
2022-08-01	$8.62	$8.81	$8.47	$8.64	$8.64	319,076
2022-07-29	$8.58	$8.84	$8.58	$8.70	$8.70	103,363
2022-07-28	$8.47	$8.62	$8.26	$8.59	$8.59	106,936
2022-07-27	$8.28	$8.45	$8.18	$8.39	$8.39	86,809
2022-07-26	$8.14	$8.29	$8.14	$8.21	$8.21	143,147
2022-07-25	$8.34	$8.39	$8.20	$8.21	$8.21	42,963
2022-07-22	$8.40	$8.40	$8.18	$8.32	$8.32	138,380
2022-07-21	$8.54	$8.54	$8.29	$8.36	$8.36	59,269
2022-07-20	$8.59	$8.64	$8.38	$8.52	$8.52	106,242
2022-07-19	$8.47	$8.75	$8.18	$8.56	$8.56	155,472
2022-07-18	$8.56	$8.73	$8.22	$8.25	$8.25	82,131
2022-07-15	$8.43	$8.61	$8.35	$8.48	$8.48	198,109
2022-07-14	$8.01	$8.36	$8.01	$8.30	$8.30	255,876
2022-07-13	$8.01	$8.32	$8.01	$8.20	$8.20	387,950
2022-07-12	$8.10	$8.40	$8.03	$8.23	$8.23	251,647
2022-07-11	$8.28	$8.42	$7.78	$8.25	$8.25	483,384
2022-07-08	$8.91	$8.91	$8.35	$8.35	$8.35	321,745
2022-07-07	$8.81	$9.14	$8.74	$8.98	$8.98	217,687
2022-07-06	$8.88	$8.89	$8.49	$8.66	$8.66	236,239
2022-07-05	$8.60	$8.95	$8.32	$8.86	$8.86	330,291
2022-07-01	$9.18	$9.39	$8.66	$8.80	$8.80	257,485
2022-06-30	$9.22	$9.35	$8.98	$9.22	$9.22	326,381
2022-06-29	$9.66	$9.66	$9.21	$9.41	$9.41	229,734
2022-06-28	$9.98	$10.25	$9.65	$9.66	$9.66	137,521
2022-06-27	$10.26	$10.26	$9.82	$9.87	$9.87	245,133
2022-06-24	$9.52	$10.43	$9.52	$10.14	$10.14	2,089,664
2022-06-23	$9.93	$9.94	$9.42	$9.50	$9.50	276,188
2022-06-22	$9.59	$10.01	$9.59	$9.89	$9.89	281,339
2022-06-21	$9.79	$9.81	$9.39	$9.74	$9.74	328,594
2022-06-17	$9.53	$9.84	$9.32	$9.40	$9.40	2,956,799
2022-06-16	$9.70	$9.72	$9.00	$9.43	$9.43	497,386
2022-06-15	$10.12	$10.22	$9.82	$9.98	$9.98	296,866
2022-06-14	$9.73	$10.05	$9.60	$9.93	$9.93	303,702
2022-06-13	$10.43	$10.44	$9.67	$9.74	$9.74	360,694
2022-06-10	$11.23	$11.33	$10.50	$10.70	$10.70	322,749
2022-06-09	$11.74	$11.79	$11.07	$11.39	$11.39	282,591
2022-06-08	$11.68	$11.95	$11.58	$11.79	$11.79	358,950
2022-06-07	$11.53	$11.94	$11.52	$11.85	$11.85	259,098
2022-06-06	$11.07	$11.66	$10.79	$11.58	$11.58	616,464
2022-06-03	$12.17	$12.29	$11.93	$12.07	$12.07	155,821
2022-06-02	$11.91	$12.33	$11.91	$12.31	$12.31	77,492
2022-06-01	$12.25	$12.38	$11.67	$11.94	$11.94	161,841
2022-05-31	$12.12	$12.41	$12.02	$12.30	$12.30	94,553
2022-05-27	$12.36	$12.41	$12.07	$12.25	$12.15	105,392
2022-05-26	$11.90	$12.28	$11.75	$12.22	$12.12	208,147
2022-05-25	$11.53	$11.65	$11.37	$11.45	$11.36	128,175
2022-05-24	$11.14	$11.62	$10.86	$11.47	$11.38	342,548
2022-05-23	$11.03	$11.33	$10.82	$11.24	$11.15	270,386
2022-05-20	$11.71	$11.77	$10.58	$10.92	$10.83	168,267
2022-05-19	$11.94	$12.09	$11.57	$11.61	$11.52	211,814
2022-05-18	$12.50	$12.50	$12.04	$12.07	$11.97	230,575
2022-05-17	$12.69	$12.78	$12.51	$12.67	$12.57	180,588
2022-05-16	$12.87	$12.91	$12.48	$12.50	$12.40	216,937
2022-05-13	$12.77	$13.08	$12.68	$12.93	$12.83	133,870
2022-05-12	$12.59	$12.74	$12.42	$12.61	$12.51	200,947
2022-05-11	$12.63	$13.11	$12.51	$12.75	$12.65	228,575
2022-05-10	$12.36	$13.11	$12.28	$12.63	$12.53	387,152
2022-05-09	$12.06	$12.43	$12.00	$12.30	$12.20	226,450
2022-05-06	$12.67	$12.73	$11.98	$12.37	$12.27	321,282
2022-05-05	$13.50	$13.50	$12.52	$12.59	$12.49	182,940
2022-05-04	$12.89	$13.11	$11.89	$12.94	$12.84	460,612
2022-05-03	$12.44	$13.27	$12.36	$12.91	$12.81	219,587
2022-05-02	$12.15	$12.58	$12.07	$12.54	$12.44	229,879
2022-04-29	$12.99	$13.07	$12.07	$12.11	$12.01	217,245
2022-04-28	$12.00	$13.13	$11.11	$12.97	$12.87	436,819
2022-04-27	$13.63	$13.74	$13.08	$13.15	$13.04	136,775
2022-04-26	$13.92	$14.15	$13.52	$13.61	$13.50	64,570
2022-04-25	$14.08	$14.08	$13.62	$13.98	$13.87	64,998
2022-04-22	$14.53	$14.53	$13.99	$14.09	$13.98	43,281
2022-04-21	$15.15	$15.21	$14.44	$14.62	$14.50	53,164
2022-04-20	$14.69	$15.21	$14.69	$15.13	$15.01	72,638
2022-04-19	$14.25	$14.78	$14.22	$14.64	$14.52	133,559
2022-04-18	$14.24	$14.28	$14.00	$14.22	$14.11	88,980
2022-04-14	$14.26	$14.39	$14.06	$14.11	$14.00	55,388
2022-04-13	$13.97	$14.30	$13.97	$14.24	$14.13	94,203
2022-04-12	$13.98	$14.40	$13.91	$13.99	$13.88	141,378
2022-04-11	$14.12	$14.48	$14.04	$14.09	$13.98	85,434
2022-04-08	$14.23	$14.62	$14.18	$14.21	$14.10	113,065
2022-04-07	$14.12	$14.38	$13.80	$14.35	$14.23	177,659
2022-04-06	$14.96	$14.98	$14.34	$14.40	$14.28	148,083
2022-04-05	$15.39	$15.47	$15.05	$15.06	$14.94	74,589
2022-04-04	$15.36	$15.69	$15.19	$15.55	$15.42	88,332
2022-04-01	$15.60	$16.00	$15.19	$15.41	$15.29	158,787
2022-03-31	$15.61	$15.76	$15.40	$15.47	$15.35	90,214
2022-03-30	$16.37	$16.37	$15.61	$15.68	$15.55	71,976
2022-03-29	$15.80	$16.31	$15.63	$16.28	$16.15	77,933
2022-03-28	$15.79	$15.79	$15.40	$15.66	$15.53	82,508
2022-03-25	$16.08	$16.20	$15.79	$15.87	$15.74	61,676
2022-03-24	$15.94	$16.22	$15.74	$16.04	$15.91	106,684
2022-03-23	$16.27	$16.33	$15.89	$15.90	$15.77	46,794
2022-03-22	$16.45	$16.79	$16.13	$16.28	$16.15	168,536
2022-03-21	$16.13	$16.35	$15.85	$16.26	$16.13	100,367
2022-03-18	$16.06	$16.30	$15.58	$16.09	$15.96	213,010
2022-03-17	$16.09	$16.29	$15.74	$16.10	$15.97	103,181
2022-03-16	$16.25	$16.54	$16.25	$16.47	$16.34	88,814
2022-03-15	$16.11	$16.52	$16.01	$16.11	$15.98	101,643
2022-03-14	$16.35	$16.48	$16.01	$16.13	$16.00	74,609
2022-03-11	$16.48	$16.48	$16.12	$16.17	$16.04	54,591
2022-03-10	$16.26	$16.60	$16.10	$16.39	$16.26	102,859
2022-03-09	$16.42	$16.81	$16.07	$16.42	$16.29	204,323
2022-03-08	$16.69	$16.99	$16.28	$16.30	$16.17	131,549
2022-03-07	$17.02	$17.26	$16.51	$16.53	$16.40	114,221
2022-03-04	$17.02	$17.45	$16.90	$17.12	$16.98	101,498
2022-03-03	$17.51	$17.54	$17.02	$17.28	$17.14	65,453
2022-03-02	$16.98	$17.69	$16.80	$17.50	$17.36	65,301
2022-03-01	$17.38	$17.40	$16.59	$16.78	$16.64	116,359
2022-02-28	$17.44	$17.85	$17.18	$17.68	$17.43	132,589
2022-02-25	$17.75	$17.96	$17.63	$17.72	$17.47	45,200
2022-02-24	$17.03	$17.65	$16.63	$17.57	$17.33	161,863
2022-02-23	$18.28	$18.38	$17.55	$17.58	$17.33	38,133
2022-02-22	$17.91	$18.48	$17.66	$18.09	$17.84	200,819
2022-02-18	$18.71	$18.87	$17.87	$17.91	$17.66	117,950
2022-02-17	$19.39	$19.62	$18.66	$18.86	$18.60	106,537
2022-02-16	$18.98	$19.69	$18.86	$19.58	$19.31	91,188
2022-02-15	$19.56	$19.83	$18.95	$19.05	$18.78	123,750
2022-02-14	$19.19	$19.48	$19.02	$19.21	$18.94	108,660
2022-02-11	$19.81	$20.09	$19.31	$19.45	$19.18	169,453
2022-02-10	$19.02	$19.83	$18.82	$19.59	$19.32	306,285
2022-02-09	$18.50	$19.13	$18.22	$18.95	$18.69	233,404
2022-02-08	$18.42	$18.75	$17.90	$18.45	$18.19	329,741
2022-02-07	$18.99	$19.42	$18.26	$18.74	$18.48	172,054
2022-02-04	$18.33	$19.39	$18.33	$19.14	$18.87	255,478
2022-02-03	$17.14	$18.92	$16.76	$18.35	$18.09	380,826
2022-02-02	$16.64	$18.80	$16.38	$16.89	$16.65	445,407
2022-02-01	$16.77	$16.77	$16.43	$16.52	$16.29	126,322
2022-01-31	$15.80	$16.71	$15.80	$16.68	$16.45	107,859
2022-01-28	$16.48	$16.48	$15.54	$16.01	$15.79	67,989
2022-01-27	$16.13	$16.27	$15.79	$15.91	$15.69	87,407
2022-01-26	$16.66	$16.76	$15.69	$15.95	$15.73	100,445
2022-01-25	$16.58	$16.94	$16.09	$16.64	$16.41	79,093
2022-01-24	$16.33	$17.01	$15.96	$16.90	$16.66	124,888
2022-01-21	$17.12	$17.59	$16.83	$16.91	$16.67	90,111
2022-01-20	$17.75	$18.09	$17.21	$17.31	$17.07	129,185
2022-01-19	$18.78	$18.78	$17.79	$17.83	$17.58	66,290
2022-01-18	$19.33	$19.52	$18.36	$18.40	$18.14	84,844
2022-01-14	$19.39	$19.71	$19.07	$19.34	$19.07	73,985
2022-01-13	$20.01	$20.27	$19.50	$19.73	$19.45	95,600
2022-01-12	$19.94	$20.30	$19.79	$19.82	$19.54	129,559
2022-01-11	$19.23	$20.32	$18.91	$19.70	$19.43	114,604
2022-01-10	$19.69	$19.85	$19.16	$19.33	$19.06	96,289
2022-01-07	$19.23	$19.87	$19.20	$19.69	$19.42	51,112
2022-01-06	$18.88	$19.57	$18.85	$19.42	$19.15	125,532
2022-01-05	$19.21	$19.21	$18.90	$18.95	$18.69	72,957
2022-01-04	$19.10	$19.29	$18.91	$19.14	$18.87	83,877
2022-01-03	$18.15	$18.99	$18.15	$18.82	$18.56	83,692
2021-12-31	$18.13	$18.13	$17.87	$17.93	$17.68	47,095
2021-12-30	$18.38	$18.53	$18.18	$18.20	$17.95	53,386
2021-12-29	$18.64	$18.73	$18.24	$18.42	$18.16	57,152
2021-12-28	$18.70	$19.17	$18.41	$18.72	$18.46	68,492
2021-12-27	$18.03	$18.54	$17.91	$18.45	$18.19	60,176
2021-12-23	$17.68	$18.18	$17.44	$18.02	$17.77	57,032
2021-12-22	$17.46	$17.70	$17.42	$17.62	$17.37	41,915
2021-12-21	$16.87	$17.96	$16.87	$17.41	$17.17	155,929
2021-12-20	$17.43	$17.53	$16.31	$16.71	$16.48	147,365
2021-12-17	$17.56	$18.07	$17.40	$17.72	$17.47	537,215
2021-12-16	$17.88	$18.50	$17.57	$17.57	$17.33	201,328
2021-12-15	$17.85	$17.99	$17.65	$17.77	$17.52	135,691
2021-12-14	$17.73	$18.13	$17.38	$17.90	$17.65	114,945
2021-12-13	$17.73	$18.20	$17.73	$17.79	$17.54	72,292
2021-12-10	$17.97	$17.97	$17.55	$17.73	$17.48	65,934
2021-12-09	$17.89	$18.07	$17.76	$17.76	$17.51	42,986
2021-12-08	$18.68	$18.68	$17.83	$18.17	$17.92	49,431
2021-12-07	$18.40	$19.04	$17.92	$18.63	$18.37	89,953
2021-12-06	$17.90	$18.74	$17.58	$18.38	$18.12	125,666
2021-12-03	$18.17	$18.17	$17.45	$17.57	$17.33	57,144
2021-12-02	$17.51	$18.38	$17.51	$18.02	$17.77	67,616
2021-12-01	$17.54	$17.84	$17.42	$17.43	$17.19	78,352
2021-11-30	$16.96	$17.43	$16.85	$17.06	$16.82	68,630
2021-11-29	$18.40	$18.40	$17.19	$17.25	$16.96	84,180
2021-11-26	$18.99	$18.99	$17.76	$18.09	$17.79	43,613
2021-11-24	$18.85	$19.41	$18.85	$19.08	$18.76	52,176
2021-11-23	$18.68	$19.09	$18.36	$18.92	$18.60	85,430
2021-11-22	$18.77	$19.24	$18.55	$18.67	$18.36	93,539
2021-11-19	$18.65	$18.65	$18.17	$18.51	$18.20	54,870
2021-11-18	$18.83	$18.92	$18.70	$18.79	$18.47	76,224
2021-11-17	$18.80	$18.99	$18.54	$18.82	$18.50	60,042
2021-11-16	$18.86	$19.04	$18.65	$18.88	$18.56	65,002
2021-11-15	$18.30	$19.02	$18.25	$18.87	$18.55	108,124
2021-11-12	$18.09	$18.23	$17.99	$18.16	$17.85	40,463
2021-11-11	$18.24	$18.24	$17.60	$18.04	$17.74	59,697
2021-11-10	$17.93	$18.40	$17.88	$18.11	$17.81	94,302
2021-11-09	$17.48	$18.35	$17.18	$17.92	$17.62	155,198
2021-11-08	$18.17	$18.25	$17.41	$17.49	$17.20	90,157
2021-11-05	$17.15	$18.28	$17.04	$17.84	$17.54	117,649
2021-11-04	$17.00	$17.18	$16.70	$16.98	$16.69	141,066
2021-11-03	$16.06	$17.20	$15.84	$17.05	$16.76	115,942
2021-11-02	$15.89	$16.19	$15.80	$16.06	$15.79	34,791
2021-11-01	$15.87	$15.90	$15.24	$15.81	$15.54	74,699
2021-10-29	$15.00	$15.84	$14.90	$15.72	$15.46	41,410
2021-10-28	$15.17	$15.48	$15.05	$15.12	$14.87	114,893
2021-10-27	$15.52	$15.52	$15.08	$15.09	$14.84	44,048
2021-10-26	$15.89	$15.97	$15.50	$15.65	$15.39	59,815
2021-10-25	$15.80	$15.96	$15.69	$15.83	$15.56	34,593
2021-10-22	$15.83	$16.02	$15.70	$15.80	$15.53	44,068
2021-10-21	$15.81	$16.18	$15.81	$15.90	$15.63	39,366
2021-10-20	$15.82	$16.13	$15.82	$16.07	$15.80	34,077
2021-10-19	$16.26	$16.26	$15.69	$15.92	$15.65	47,042
2021-10-18	$16.08	$16.20	$15.89	$16.17	$15.90	37,248
2021-10-15	$16.41	$16.48	$16.08	$16.08	$15.81	58,619
2021-10-14	$16.14	$16.17	$15.76	$16.12	$15.85	30,544
2021-10-13	$15.95	$16.03	$15.70	$15.90	$15.63	34,292
2021-10-12	$15.96	$15.96	$15.74	$15.86	$15.59	39,938
2021-10-11	$16.54	$16.64	$15.89	$16.00	$15.73	66,319
2021-10-08	$16.00	$16.53	$16.00	$16.28	$16.01	67,205
2021-10-07	$15.60	$15.95	$15.53	$15.93	$15.66	61,850
2021-10-06	$15.40	$15.54	$15.23	$15.40	$15.14	55,754
2021-10-05	$15.46	$15.89	$15.38	$15.64	$15.38	59,740
2021-10-04	$15.18	$15.56	$15.07	$15.33	$15.07	72,665
2021-10-01	$14.73	$15.47	$14.73	$15.18	$14.92	74,146
2021-09-30	$14.65	$14.77	$14.47	$14.62	$14.37	54,374
2021-09-29	$14.47	$14.70	$14.26	$14.60	$14.35	61,528
2021-09-28	$14.81	$14.96	$14.30	$14.33	$14.09	162,445
2021-09-27	$14.46	$15.10	$14.46	$14.77	$14.52	107,897
2021-09-24	$14.70	$14.73	$14.33	$14.36	$14.12	91,998
2021-09-23	$14.52	$14.98	$14.34	$14.73	$14.48	68,012
2021-09-22	$13.82	$14.42	$13.82	$14.31	$14.07	49,379
2021-09-21	$13.52	$13.77	$13.39	$13.68	$13.45	73,134
2021-09-20	$13.51	$13.73	$13.25	$13.68	$13.45	60,299
2021-09-17	$13.77	$14.11	$13.70	$13.90	$13.67	265,116
2021-09-16	$14.12	$14.23	$13.70	$13.71	$13.48	83,296
2021-09-15	$13.62	$14.08	$13.52	$14.04	$13.80	52,381
2021-09-14	$14.15	$14.15	$13.47	$13.68	$13.45	100,464
2021-09-13	$14.01	$14.16	$13.86	$14.14	$13.90	55,673
2021-09-10	$14.15	$14.21	$13.88	$14.00	$13.76	73,173
2021-09-09	$13.99	$14.32	$13.89	$14.03	$13.79	90,356
2021-09-08	$14.11	$14.12	$13.83	$14.00	$13.76	84,354
2021-09-07	$14.13	$14.28	$13.83	$14.13	$13.89	90,402
2021-09-03	$14.48	$14.48	$14.16	$14.21	$13.97	90,614
2021-09-02	$14.90	$14.90	$14.37	$14.42	$14.18	50,958
2021-09-01	$14.75	$15.04	$14.33	$14.82	$14.57	61,576
2021-08-31	$14.83	$15.14	$14.70	$14.74	$14.49	44,621
2021-08-30	$14.77	$15.10	$14.44	$14.89	$14.59	92,592
2021-08-27	$15.26	$15.53	$14.71	$14.76	$14.46	142,409
2021-08-26	$15.59	$15.66	$15.17	$15.17	$14.86	55,984
2021-08-25	$15.42	$15.81	$15.26	$15.62	$15.31	61,748
2021-08-24	$15.88	$15.88	$15.31	$15.42	$15.11	55,642
2021-08-23	$15.33	$16.05	$15.27	$15.78	$15.46	89,860
2021-08-20	$14.47	$15.29	$14.34	$15.24	$14.93	84,963
2021-08-19	$14.83	$15.04	$14.47	$14.49	$14.20	140,739
2021-08-18	$15.22	$15.24	$14.88	$15.01	$14.71	55,752
2021-08-17	$15.24	$15.27	$14.80	$15.20	$14.89	84,446
2021-08-16	$15.45	$15.45	$14.84	$15.35	$15.04	46,537
2021-08-13	$15.77	$15.80	$15.46	$15.55	$15.24	38,932
2021-08-12	$15.70	$15.83	$15.39	$15.63	$15.32	54,944
2021-08-11	$15.40	$15.70	$15.38	$15.68	$15.36	48,372
2021-08-10	$15.56	$15.71	$15.49	$15.50	$15.19	65,304
2021-08-09	$15.53	$15.93	$15.35	$15.61	$15.30	76,891
2021-08-06	$15.25	$15.65	$15.25	$15.48	$15.17	64,707
2021-08-05	$15.12	$15.40	$15.07	$15.19	$14.88	87,311
2021-08-04	$14.60	$15.90	$14.02	$15.16	$14.85	187,479
2021-08-03	$16.07	$16.07	$14.34	$14.65	$14.35	209,167
2021-08-02	$16.04	$16.28	$15.89	$15.97	$15.65	93,692
2021-07-30	$16.20	$16.63	$15.86	$16.02	$15.70	77,986
2021-07-29	$16.45	$16.70	$16.36	$16.37	$16.04	66,437
2021-07-28	$15.76	$16.30	$15.56	$16.09	$15.77	44,895
2021-07-27	$15.68	$15.93	$15.47	$15.71	$15.39	41,358
2021-07-26	$15.60	$16.19	$15.60	$15.89	$15.57	63,295
2021-07-23	$15.75	$15.75	$14.92	$15.48	$15.17	97,298
2021-07-22	$15.43	$15.63	$15.32	$15.59	$15.28	56,850
2021-07-21	$15.24	$15.67	$15.08	$15.49	$15.18	77,060
2021-07-20	$14.18	$15.08	$14.18	$14.91	$14.61	98,198
2021-07-19	$14.18	$14.29	$13.98	$14.08	$13.80	108,968
2021-07-16	$15.03	$15.16	$14.40	$14.52	$14.23	53,339
2021-07-15	$14.62	$14.90	$14.62	$14.84	$14.54	43,476
2021-07-14	$14.95	$15.55	$14.84	$14.86	$14.56	109,738
2021-07-13	$14.56	$14.83	$14.24	$14.71	$14.41	67,825
2021-07-12	$13.95	$14.84	$13.91	$14.74	$14.44	82,078
2021-07-09	$14.10	$14.31	$13.92	$14.14	$13.86	47,740
2021-07-08	$14.30	$14.44	$13.94	$13.99	$13.71	81,943
2021-07-07	$14.50	$14.77	$14.33	$14.64	$14.35	73,470
2021-07-06	$15.58	$15.58	$14.06	$14.61	$14.32	196,496
2021-07-02	$15.85	$15.93	$15.62	$15.66	$15.34	78,388
2021-07-01	$15.62	$15.84	$15.35	$15.81	$15.49	105,908
2021-06-30	$15.29	$15.62	$15.28	$15.56	$15.25	44,527
2021-06-29	$15.02	$15.46	$14.87	$15.31	$15.00	90,602
2021-06-28	$15.64	$15.64	$14.73	$14.85	$14.55	136,844
2021-06-25	$15.51	$15.91	$15.47	$15.61	$15.30	152,614
2021-06-24	$15.09	$15.51	$15.09	$15.47	$15.16	50,670
2021-06-23	$14.86	$15.30	$14.86	$15.08	$14.78	70,682
2021-06-22	$14.73	$15.00	$14.38	$14.89	$14.59	117,010
2021-06-21	$14.63	$15.14	$14.63	$14.85	$14.55	102,322
2021-06-18	$14.45	$14.69	$14.41	$14.60	$14.31	136,731
2021-06-17	$15.16	$15.19	$14.59	$14.76	$14.46	133,499
2021-06-16	$15.06	$15.28	$14.75	$15.15	$14.84	96,946
2021-06-15	$14.73	$15.45	$14.72	$15.25	$14.94	113,665
2021-06-14	$14.98	$15.19	$14.68	$14.72	$14.42	113,306
2021-06-11	$15.09	$15.38	$14.94	$15.00	$14.70	72,209
2021-06-10	$14.94	$15.17	$14.93	$15.00	$14.70	82,616
2021-06-09	$15.01	$15.18	$14.78	$15.03	$14.73	116,119
2021-06-08	$15.19	$15.27	$14.93	$15.04	$14.74	72,029
2021-06-07	$15.03	$15.51	$15.03	$15.22	$14.91	106,264
2021-06-04	$15.76	$15.90	$15.23	$15.25	$14.94	76,208
2021-06-03	$15.96	$16.15	$15.82	$15.83	$15.51	123,289
2021-06-02	$17.75	$17.75	$15.61	$15.98	$15.66	421,538
2021-06-01	$17.45	$17.81	$17.43	$17.69	$17.33	160,666
2021-05-28	$17.29	$17.49	$16.99	$17.41	$17.01	69,983
2021-05-27	$17.47	$17.74	$17.06	$17.29	$16.89	115,921
2021-05-26	$16.98	$17.36	$16.92	$17.24	$16.85	110,087
2021-05-25	$17.39	$17.84	$17.11	$17.12	$16.73	145,499
2021-05-24	$17.22	$17.59	$17.12	$17.40	$17.00	75,152
2021-05-21	$17.16	$17.58	$17.16	$17.22	$16.83	118,874
2021-05-20	$17.06	$17.16	$16.62	$17.04	$16.65	84,345
2021-05-19	$17.24	$17.53	$16.80	$17.20	$16.81	110,972
2021-05-18	$17.75	$17.92	$17.53	$17.60	$17.20	187,551
2021-05-17	$17.72	$18.03	$17.41	$17.86	$17.45	175,072
2021-05-14	$17.03	$17.85	$17.01	$17.75	$17.34	203,990
2021-05-13	$15.75	$17.11	$15.75	$17.06	$16.67	224,498
2021-05-12	$16.27	$16.44	$15.74	$15.80	$15.44	287,739
2021-05-11	$15.70	$16.08	$15.70	$15.72	$15.36	195,297
2021-05-10	$16.10	$16.61	$15.92	$16.15	$15.78	160,150
2021-05-07	$15.43	$16.31	$15.38	$16.12	$15.75	161,914
2021-05-06	$16.55	$16.63	$15.38	$15.74	$15.38	202,596
2021-05-05	$16.25	$16.57	$15.79	$16.46	$16.08	230,821
2021-05-04	$14.96	$17.01	$14.76	$16.18	$15.81	718,290
2021-05-03	$15.75	$15.75	$14.09	$15.30	$14.95	618,083
2021-04-30	$17.79	$18.26	$15.11	$15.18	$14.83	652,049
2021-04-29	$19.85	$20.09	$17.70	$17.97	$17.56	351,894
2021-04-28	$19.33	$19.83	$19.22	$19.72	$19.27	191,111
2021-04-27	$18.77	$19.60	$18.76	$19.40	$18.96	209,095
2021-04-26	$18.96	$19.80	$18.72	$18.82	$18.39	282,308
2021-04-23	$17.96	$18.73	$17.89	$18.63	$18.20	121,883
2021-04-22	$18.17	$18.17	$17.15	$17.79	$17.38	200,674
2021-04-21	$18.50	$18.57	$17.87	$18.10	$17.69	99,012
2021-04-20	$19.06	$19.27	$18.18	$18.50	$18.08	155,067
2021-04-19	$18.71	$19.37	$18.51	$19.20	$18.76	326,160
2021-04-16	$18.21	$18.93	$18.17	$18.91	$18.48	140,877
2021-04-15	$18.20	$18.20	$17.60	$18.01	$17.60	155,104
2021-04-14	$17.68	$18.32	$17.51	$17.87	$17.46	175,459
2021-04-13	$17.15	$17.60	$17.10	$17.41	$17.01	172,980
2021-04-12	$16.60	$17.05	$16.54	$16.89	$16.50	139,813
2021-04-09	$16.75	$16.81	$16.20	$16.54	$16.16	84,223
2021-04-08	$16.96	$17.00	$16.22	$16.49	$16.11	75,217
2021-04-07	$17.58	$17.64	$16.79	$16.99	$16.60	139,431
2021-04-06	$17.65	$18.05	$17.49	$17.62	$17.22	124,228
2021-04-05	$17.11	$17.62	$17.11	$17.60	$17.20	138,137
2021-04-01	$16.45	$17.11	$16.23	$16.84	$16.45	77,045
2021-03-31	$15.81	$16.83	$15.81	$16.48	$16.10	162,294
2021-03-30	$15.76	$16.34	$15.74	$15.80	$15.44	123,506
2021-03-29	$15.95	$16.61	$15.83	$15.85	$15.49	95,351
2021-03-26	$16.44	$16.74	$16.09	$16.27	$15.90	91,418
2021-03-25	$16.00	$16.44	$15.49	$16.24	$15.87	114,835
2021-03-24	$16.61	$17.26	$16.05	$16.08	$15.71	92,835
2021-03-23	$16.60	$16.95	$16.35	$16.47	$16.09	158,067
2021-03-22	$16.78	$17.38	$16.00	$16.60	$16.22	254,220
2021-03-19	$17.31	$17.55	$16.69	$17.00	$16.61	476,943
2021-03-18	$17.86	$18.36	$17.33	$17.40	$17.00	133,401
2021-03-17	$17.72	$18.17	$17.50	$17.85	$17.44	113,692
2021-03-16	$18.12	$18.45	$17.42	$17.76	$17.35	96,782
2021-03-15	$18.42	$18.60	$17.91	$18.36	$17.94	278,507
2021-03-12	$18.08	$18.54	$17.82	$18.00	$17.59	146,789
2021-03-11	$18.59	$18.73	$17.79	$17.97	$17.56	114,189
2021-03-10	$18.15	$18.76	$18.00	$18.68	$18.25	258,975
2021-03-09	$17.19	$17.91	$17.11	$17.57	$17.17	254,245
2021-03-08	$15.96	$17.08	$15.82	$17.02	$16.63	199,275
2021-03-05	$15.50	$15.76	$14.59	$15.75	$15.39	153,338
2021-03-04	$16.10	$16.65	$14.95	$15.41	$15.06	205,475
2021-03-03	$15.68	$16.65	$15.56	$16.18	$15.81	215,463
2021-03-02	$16.00	$16.13	$15.28	$15.36	$15.01	161,990
2021-03-01	$15.60	$16.32	$15.27	$16.03	$15.61	282,954
2021-02-26	$15.00	$15.56	$14.63	$15.09	$14.70	224,688
2021-02-25	$15.67	$16.23	$15.06	$15.06	$14.67	312,071
2021-02-24	$14.79	$15.25	$14.63	$14.76	$14.38	223,249
2021-02-23	$15.22	$15.23	$14.17	$14.58	$14.20	147,754
2021-02-22	$14.91	$15.80	$14.90	$15.10	$14.71	392,326
2021-02-19	$14.17	$14.88	$14.17	$14.79	$14.40	163,401
2021-02-18	$14.68	$14.77	$13.87	$14.08	$13.71	199,087
2021-02-17	$15.21	$15.37	$14.75	$14.80	$14.41	209,313
2021-02-16	$15.04	$15.62	$15.00	$15.27	$14.87	272,053
2021-02-12	$14.90	$15.11	$14.64	$15.05	$14.66	332,094
2021-02-11	$14.94	$15.00	$14.50	$14.79	$14.40	347,654
2021-02-10	$14.69	$15.21	$14.69	$14.91	$14.52	305,266
2021-02-09	$13.95	$14.91	$13.27	$14.66	$14.28	524,550
2021-02-08	$15.59	$16.24	$14.80	$15.03	$14.64	315,171
2021-02-05	$16.45	$16.55	$14.67	$15.40	$15.00	756,528
2021-02-04	$11.94	$14.90	$11.85	$14.04	$13.67	759,801
2021-02-03	$11.54	$12.10	$11.54	$11.90	$11.59	354,572
2021-02-02	$11.69	$11.72	$11.45	$11.59	$11.29	226,177
2021-02-01	$11.65	$11.88	$11.38	$11.45	$11.15	120,269
2021-01-29	$11.76	$11.99	$11.29	$11.61	$11.31	172,102
2021-01-28	$11.58	$12.29	$11.43	$11.90	$11.59	437,292
2021-01-27	$11.60	$11.85	$11.04	$11.35	$11.05	953,233
2021-01-26	$12.54	$12.55	$11.81	$11.89	$11.58	109,925
2021-01-25	$12.35	$12.77	$12.08	$12.38	$12.06	90,510
2021-01-22	$12.29	$12.60	$11.82	$12.51	$12.18	179,531
2021-01-21	$12.34	$12.72	$12.10	$12.47	$12.14	334,456
2021-01-20	$13.08	$13.08	$12.14	$12.35	$12.03	245,343
2021-01-19	$13.14	$13.24	$12.80	$12.95	$12.61	90,221
2021-01-15	$13.72	$14.00	$12.99	$13.03	$12.69	67,684
2021-01-14	$13.80	$14.41	$13.80	$13.94	$13.58	78,478
2021-01-13	$12.89	$13.77	$12.57	$13.61	$13.26	56,907
2021-01-12	$12.43	$13.23	$12.43	$12.88	$12.54	62,068
2021-01-11	$12.90	$13.16	$12.10	$12.45	$12.13	82,930
2021-01-08	$13.93	$13.93	$13.09	$13.18	$12.84	38,648
2021-01-07	$14.15	$14.35	$13.65	$13.91	$13.55	55,484
2021-01-06	$13.23	$14.40	$13.23	$14.19	$13.82	99,414
2021-01-05	$12.45	$13.33	$12.45	$12.98	$12.64	50,591
2021-01-04	$12.25	$12.47	$11.81	$12.40	$12.08	68,877
2020-12-31	$11.83	$12.41	$11.76	$12.14	$11.82	91,600
2020-12-30	$11.89	$12.16	$11.77	$11.86	$11.55	79,514
2020-12-29	$12.22	$12.32	$11.73	$11.89	$11.58	122,986
2020-12-28	$12.51	$12.62	$12.06	$12.14	$11.82	59,474
2020-12-24	$12.66	$13.03	$12.32	$12.45	$12.13	27,606
2020-12-23	$12.57	$12.99	$12.55	$12.67	$12.34	38,113
2020-12-22	$13.01	$13.22	$12.38	$12.43	$12.11	64,467
2020-12-21	$12.97	$13.26	$12.71	$13.05	$12.71	68,946
2020-12-18	$13.40	$13.66	$13.01	$13.12	$12.78	244,613
2020-12-17	$13.82	$13.82	$13.33	$13.43	$13.08	62,586
2020-12-16	$14.06	$14.06	$13.70	$13.76	$13.40	48,109
2020-12-15	$14.00	$14.08	$13.69	$13.96	$13.60	61,149
2020-12-14	$14.09	$14.09	$13.67	$13.83	$13.47	45,844
2020-12-11	$13.83	$14.16	$13.70	$13.85	$13.49	44,971
2020-12-10	$14.11	$14.20	$13.65	$13.94	$13.58	67,422
2020-12-09	$14.01	$14.33	$13.79	$14.28	$13.91	64,016
2020-12-08	$14.09	$14.38	$13.64	$13.88	$13.52	171,445
2020-12-07	$14.21	$14.37	$13.94	$14.13	$13.76	77,286
2020-12-04	$14.15	$14.39	$14.04	$14.31	$13.94	50,183
2020-12-03	$13.87	$14.35	$13.72	$13.98	$13.62	90,106
2020-12-02	$13.40	$13.83	$13.25	$13.63	$13.27	55,352
2020-12-01	$13.19	$13.59	$12.95	$13.43	$13.08	91,347
2020-11-30	$13.62	$13.67	$12.75	$13.02	$12.63	75,614
2020-11-27	$13.87	$13.91	$13.28	$13.69	$13.28	25,302
2020-11-25	$13.11	$14.20	$12.99	$13.85	$13.44	92,224
2020-11-24	$12.92	$13.47	$12.76	$13.27	$12.88	87,656
2020-11-23	$12.18	$12.96	$12.18	$12.67	$12.29	56,460
2020-11-20	$11.66	$12.12	$11.45	$12.02	$11.66	87,570
2020-11-19	$12.24	$12.27	$11.61	$11.82	$11.47	96,514
2020-11-18	$12.43	$12.54	$12.21	$12.24	$11.88	73,331
2020-11-17	$12.11	$12.58	$11.97	$12.29	$11.93	74,206
2020-11-16	$12.05	$12.30	$12.04	$12.26	$11.90	93,902
2020-11-13	$11.30	$11.85	$11.13	$11.68	$11.33	82,907
2020-11-12	$11.70	$11.86	$10.96	$11.16	$10.83	95,130
2020-11-11	$12.86	$12.92	$11.80	$11.96	$11.60	117,964
2020-11-10	$11.72	$13.03	$11.58	$12.83	$12.45	174,755
2020-11-09	$11.10	$12.23	$11.10	$11.68	$11.33	206,065
2020-11-06	$10.84	$10.99	$10.44	$10.66	$10.34	124,947
2020-11-05	$10.04	$11.02	$10.04	$10.89	$10.57	215,182
2020-11-04	$10.29	$10.72	$10.04	$10.05	$9.75	143,774
2020-11-03	$11.77	$12.31	$9.75	$10.56	$10.25	438,909
2020-11-02	$13.18	$13.34	$12.89	$13.06	$12.67	92,081
2020-10-30	$12.88	$13.09	$12.60	$12.93	$12.55	72,715
2020-10-29	$12.93	$13.10	$12.63	$12.88	$12.50	80,002
2020-10-28	$13.25	$13.39	$12.85	$13.05	$12.66	79,948
2020-10-27	$13.96	$14.04	$13.50	$13.56	$13.16	62,209
2020-10-26	$14.14	$14.49	$13.38	$14.02	$13.60	94,889
2020-10-23	$13.55	$14.35	$13.42	$14.33	$13.90	134,147
2020-10-22	$13.56	$13.56	$13.18	$13.37	$12.97	61,959
2020-10-21	$14.07	$14.30	$13.53	$13.58	$13.18	69,939
2020-10-20	$14.33	$14.56	$14.11	$14.11	$13.69	60,260
2020-10-19	$14.55	$14.76	$14.16	$14.17	$13.75	80,966
2020-10-16	$14.66	$14.90	$14.44	$14.46	$14.03	51,425
2020-10-15	$14.14	$14.93	$14.12	$14.74	$14.30	63,874
2020-10-14	$14.24	$14.55	$14.10	$14.32	$13.89	68,005
2020-10-13	$14.11	$14.33	$14.07	$14.22	$13.80	73,155
2020-10-12	$13.65	$14.45	$13.65	$14.30	$13.88	95,924
2020-10-09	$13.42	$13.67	$13.21	$13.52	$13.12	113,042
2020-10-08	$11.98	$12.82	$11.86	$12.72	$12.34	50,172
2020-10-07	$12.37	$12.60	$11.87	$12.05	$11.69	73,473
2020-10-06	$11.89	$12.59	$11.75	$12.13	$11.77	76,294
2020-10-05	$11.50	$11.85	$11.50	$11.71	$11.36	79,645
2020-10-02	$10.80	$11.55	$10.78	$11.42	$11.08	86,439
2020-10-01	$11.29	$11.31	$10.88	$10.97	$10.64	68,497
2020-09-30	$11.27	$11.51	$11.13	$11.35	$11.01	85,844
2020-09-29	$11.18	$11.43	$10.96	$11.25	$10.92	72,518
2020-09-28	$11.08	$11.51	$11.08	$11.18	$10.85	95,947
2020-09-25	$11.73	$11.73	$10.76	$10.95	$10.62	144,801
2020-09-24	$12.04	$12.16	$11.78	$11.84	$11.49	56,782
2020-09-23	$12.18	$12.39	$11.86	$11.98	$11.62	142,287
2020-09-22	$12.15	$12.29	$11.96	$12.21	$11.85	71,548
2020-09-21	$12.11	$12.23	$11.89	$12.15	$11.79	103,638
2020-09-18	$12.38	$12.49	$12.13	$12.41	$12.04	250,238
2020-09-17	$12.62	$12.62	$12.21	$12.32	$11.95	76,395
2020-09-16	$12.61	$13.08	$12.44	$12.77	$12.39	109,132
2020-09-15	$12.36	$12.64	$12.14	$12.60	$12.23	102,273
2020-09-14	$12.08	$12.47	$12.04	$12.30	$11.93	84,767
2020-09-11	$11.90	$12.05	$11.82	$11.98	$11.62	71,469
2020-09-10	$11.91	$11.99	$11.75	$11.91	$11.56	112,934
2020-09-09	$11.84	$11.95	$11.69	$11.89	$11.54	73,830
2020-09-08	$11.84	$11.87	$11.48	$11.75	$11.40	130,146
2020-09-04	$11.74	$12.25	$11.68	$11.99	$11.63	137,600
2020-09-03	$11.45	$11.62	$11.40	$11.47	$11.13	75,259
2020-09-02	$11.25	$11.52	$11.15	$11.42	$11.08	100,889
2020-09-01	$11.10	$11.30	$11.09	$11.20	$10.87	111,614
2020-08-31	$11.31	$11.45	$11.14	$11.22	$10.84	150,020
2020-08-28	$11.30	$11.43	$11.11	$11.29	$10.91	120,458
2020-08-27	$11.22	$11.52	$11.18	$11.22	$10.84	132,862
2020-08-26	$11.71	$11.79	$11.13	$11.22	$10.84	88,085
2020-08-25	$12.00	$12.12	$11.34	$11.73	$11.33	193,829
2020-08-24	$10.98	$11.54	$10.75	$11.39	$11.00	148,789
2020-08-21	$11.50	$11.50	$10.48	$10.78	$10.41	327,173
2020-08-20	$11.25	$11.69	$11.22	$11.41	$11.02	110,433
2020-08-19	$11.50	$11.63	$11.34	$11.43	$11.04	87,267
2020-08-18	$11.61	$11.61	$11.29	$11.49	$11.10	89,883
2020-08-17	$12.00	$12.04	$11.65	$11.71	$11.31	95,343
2020-08-14	$11.96	$12.46	$11.96	$12.09	$11.68	95,410
2020-08-13	$12.03	$12.15	$11.70	$12.05	$11.64	150,346
2020-08-12	$12.36	$12.50	$11.92	$12.11	$11.70	96,209
2020-08-11	$12.58	$12.69	$12.14	$12.36	$11.94	138,852
2020-08-10	$12.18	$12.77	$12.12	$12.38	$11.96	134,030
2020-08-07	$11.76	$12.12	$11.66	$12.11	$11.70	92,463
2020-08-06	$11.46	$12.04	$11.46	$11.94	$11.53	108,781
2020-08-05	$11.66	$11.88	$11.41	$11.72	$11.32	81,392
2020-08-04	$11.73	$12.05	$11.46	$11.54	$11.15	168,914
2020-08-03	$12.03	$12.62	$11.70	$11.93	$11.52	140,239
2020-07-31	$12.18	$12.87	$11.79	$11.98	$11.57	278,269
2020-07-30	$11.03	$11.31	$10.87	$11.19	$10.81	170,086
2020-07-29	$10.58	$11.41	$10.58	$11.23	$10.85	154,391
2020-07-28	$10.26	$10.71	$10.11	$10.40	$10.05	284,939
2020-07-27	$10.46	$10.92	$10.40	$10.56	$10.20	140,139
2020-07-24	$10.71	$12.08	$10.00	$10.50	$10.14	198,822
2020-07-23	$10.90	$11.47	$10.90	$11.42	$11.03	88,261
2020-07-22	$11.64	$11.78	$10.98	$11.07	$10.69	95,175
2020-07-21	$11.38	$12.07	$11.38	$11.80	$11.40	101,576
2020-07-20	$11.09	$11.34	$11.00	$11.19	$10.81	82,278
2020-07-17	$11.11	$11.34	$10.93	$11.09	$10.71	110,088
2020-07-16	$11.10	$11.54	$10.87	$11.13	$10.75	90,005
2020-07-15	$10.50	$11.49	$10.50	$11.18	$10.80	170,658
2020-07-14	$10.13	$10.27	$9.85	$10.14	$9.80	157,969
2020-07-13	$10.38	$10.49	$10.00	$10.05	$9.71	101,751
2020-07-10	$10.06	$10.49	$9.96	$10.40	$10.05	107,623
2020-07-09	$10.40	$10.54	$10.02	$10.10	$9.76	226,581
2020-07-08	$10.00	$10.55	$9.95	$10.44	$10.09	159,982
2020-07-07	$9.95	$10.20	$9.65	$10.03	$9.69	146,896
2020-07-06	$10.11	$10.24	$9.80	$10.06	$9.72	143,303
2020-07-02	$9.90	$10.22	$9.61	$9.80	$9.47	390,033
2020-07-01	$10.09	$10.15	$9.25	$9.53	$9.21	133,183
2020-06-30	$9.97	$10.19	$9.73	$9.99	$9.65	107,175
2020-06-29	$9.53	$10.44	$9.53	$10.00	$9.66	190,584
2020-06-26	$9.69	$9.79	$9.02	$9.39	$9.07	227,046
2020-06-25	$9.46	$9.93	$9.36	$9.89	$9.55	105,380
2020-06-24	$9.62	$9.78	$9.06	$9.53	$9.21	166,440
2020-06-23	$10.22	$10.50	$9.76	$9.79	$9.46	124,278
2020-06-22	$10.10	$10.18	$9.71	$10.09	$9.75	107,756
2020-06-19	$10.63	$10.67	$9.98	$10.14	$9.80	535,591
2020-06-18	$10.37	$10.81	$10.37	$10.48	$10.12	153,275
2020-06-17	$11.29	$11.29	$10.56	$10.59	$10.23	123,648
2020-06-16	$11.23	$11.38	$10.55	$11.28	$10.90	99,682
2020-06-15	$10.06	$10.82	$10.06	$10.69	$10.33	105,820
2020-06-12	$10.48	$10.66	$10.12	$10.56	$10.20	119,851
2020-06-11	$10.21	$10.36	$9.86	$9.94	$9.60	162,757
2020-06-10	$11.79	$11.88	$10.77	$10.78	$10.41	71,952
2020-06-09	$12.35	$12.56	$11.54	$11.79	$11.39	148,910
2020-06-08	$12.49	$12.99	$12.06	$12.83	$12.39	251,729
2020-06-05	$11.35	$12.75	$11.25	$12.13	$11.72	260,386
2020-06-04	$10.43	$10.75	$9.98	$10.73	$10.37	157,161
2020-06-03	$10.14	$10.77	$10.14	$10.51	$10.15	202,829
2020-06-02	$9.19	$9.87	$8.91	$9.84	$9.51	218,846
2020-06-01	$10.15	$10.15	$9.56	$9.60	$9.23	148,697
2020-05-29	$10.27	$10.28	$9.84	$9.97	$9.58	262,658
2020-05-28	$11.74	$11.75	$10.15	$10.21	$9.81	162,609
2020-05-27	$10.58	$11.71	$10.50	$11.66	$11.21	337,556
2020-05-26	$9.85	$10.10	$9.28	$9.88	$9.50	282,403
2020-05-22	$9.05	$9.48	$9.02	$9.40	$9.03	135,999
2020-05-21	$9.51	$9.69	$9.03	$9.14	$8.78	144,549
2020-05-20	$9.45	$9.95	$9.30	$9.49	$9.12	217,873
2020-05-19	$9.33	$10.01	$9.11	$9.21	$8.85	167,491
2020-05-18	$8.98	$9.80	$8.72	$9.41	$9.04	367,435
2020-05-15	$8.23	$8.93	$8.18	$8.82	$8.48	199,150
2020-05-14	$8.19	$8.45	$7.82	$8.23	$7.91	159,118
2020-05-13	$8.67	$8.67	$7.89	$8.44	$8.11	220,436
2020-05-12	$9.16	$9.18	$8.73	$8.76	$8.42	116,722
2020-05-11	$9.00	$9.33	$8.63	$9.00	$8.65	109,849
2020-05-08	$9.07	$9.30	$8.83	$8.99	$8.64	161,091
2020-05-07	$8.53	$9.25	$8.42	$8.84	$8.50	221,053
2020-05-06	$8.78	$8.82	$8.24	$8.33	$8.01	147,051
2020-05-05	$9.15	$9.18	$8.60	$8.68	$8.34	132,817
2020-05-04	$8.63	$9.12	$8.50	$9.01	$8.66	134,416
2020-05-01	$9.60	$10.14	$8.54	$8.90	$8.55	404,789
2020-04-30	$11.05	$11.08	$10.40	$10.67	$10.26	214,711
2020-04-29	$10.39	$11.53	$10.23	$11.25	$10.81	178,373
2020-04-28	$9.22	$10.10	$9.10	$9.87	$9.49	355,643
2020-04-27	$8.75	$9.03	$8.65	$8.90	$8.55	186,094
2020-04-24	$9.59	$9.59	$8.68	$8.74	$8.40	139,979
2020-04-23	$9.14	$9.74	$9.14	$9.57	$9.20	108,988
2020-04-22	$9.48	$9.48	$8.60	$9.12	$8.77	215,417
2020-04-21	$8.48	$9.22	$8.44	$9.12	$8.77	135,179
2020-04-20	$9.57	$9.97	$9.01	$9.04	$8.69	89,490
2020-04-17	$8.89	$9.90	$8.83	$9.86	$9.48	126,023
2020-04-16	$9.67	$9.67	$8.42	$8.66	$8.32	197,514
2020-04-15	$9.65	$9.95	$9.32	$9.71	$9.33	146,275
2020-04-14	$10.35	$10.44	$9.53	$10.13	$9.74	152,751
2020-04-13	$10.10	$10.50	$9.54	$10.22	$9.82	177,210
2020-04-09	$10.48	$10.68	$10.02	$10.16	$9.76	122,020
2020-04-08	$10.69	$10.69	$9.94	$10.25	$9.85	140,922
2020-04-07	$10.79	$10.96	$10.14	$10.66	$10.25	175,720
2020-04-06	$10.72	$11.00	$10.29	$10.70	$10.28	160,328
2020-04-03	$10.02	$10.52	$9.26	$10.36	$9.96	156,802
2020-04-02	$9.63	$10.21	$9.37	$10.14	$9.75	107,630
2020-04-01	$9.35	$10.08	$9.19	$9.68	$9.30	274,036
2020-03-31	$9.43	$9.98	$9.43	$9.84	$9.46	265,476
2020-03-30	$10.09	$10.43	$9.35	$9.51	$9.14	230,528
2020-03-27	$9.39	$10.37	$9.24	$10.09	$9.70	159,920
2020-03-26	$9.51	$10.25	$9.33	$9.93	$9.54	260,975
2020-03-25	$9.35	$10.53	$8.84	$9.38	$9.02	217,068
2020-03-24	$9.75	$9.75	$9.12	$9.33	$8.97	98,318
2020-03-23	$9.89	$9.98	$8.79	$9.17	$8.81	191,514
2020-03-20	$10.02	$10.29	$9.28	$9.80	$9.42	214,181
2020-03-19	$8.44	$10.40	$8.08	$9.88	$9.50	183,697
2020-03-18	$9.26	$9.77	$8.10	$8.54	$8.21	265,457
2020-03-17	$8.06	$10.33	$7.76	$9.85	$9.47	209,296
2020-03-16	$7.91	$8.04	$7.28	$7.99	$7.68	283,397
2020-03-13	$8.67	$9.21	$8.18	$9.10	$8.75	328,057
2020-03-12	$9.26	$9.26	$8.00	$8.21	$7.89	284,247
2020-03-11	$9.83	$9.84	$8.38	$8.87	$8.53	395,749
2020-03-10	$10.45	$10.78	$9.43	$10.17	$9.77	195,898
2020-03-09	$10.66	$11.17	$9.86	$10.00	$9.61	218,238
2020-03-06	$10.78	$11.97	$10.63	$11.64	$11.19	371,748
2020-03-05	$12.65	$12.65	$11.17	$11.21	$10.77	169,560
2020-03-04	$13.37	$13.37	$12.31	$13.12	$12.61	243,406
2020-03-03	$14.55	$14.57	$12.97	$13.36	$12.84	287,256
2020-03-02	$14.62	$14.78	$13.97	$14.69	$14.07	211,821
2020-02-28	$14.91	$15.23	$14.44	$14.62	$14.00	321,115
2020-02-27	$15.33	$16.10	$15.11	$15.49	$14.83	195,737
2020-02-26	$16.49	$16.60	$15.72	$15.76	$15.09	100,062
2020-02-25	$16.44	$16.56	$16.07	$16.34	$15.65	164,524
2020-02-24	$15.92	$16.42	$15.67	$16.40	$15.70	209,278
2020-02-21	$16.66	$16.66	$16.09	$16.42	$15.72	179,582
2020-02-20	$17.17	$17.33	$16.75	$16.92	$16.20	142,049
2020-02-19	$17.23	$17.62	$16.93	$17.34	$16.60	165,314
2020-02-18	$18.01	$18.01	$17.08	$17.23	$16.50	213,315
2020-02-14	$18.00	$18.60	$17.93	$18.01	$17.25	198,246
2020-02-13	$19.30	$19.50	$18.19	$18.20	$17.43	172,823
2020-02-12	$19.73	$20.05	$19.16	$19.29	$18.47	234,091
2020-02-11	$20.00	$20.08	$19.29	$19.46	$18.63	244,809
2020-02-10	$19.87	$20.39	$19.43	$19.76	$18.92	227,347
2020-02-07	$20.50	$20.50	$18.88	$20.04	$19.19	783,150
2020-02-06	$21.87	$23.08	$20.72	$21.30	$20.40	950,173
2020-02-05	$18.25	$21.75	$18.10	$21.49	$20.58	966,148
2020-02-04	$15.96	$16.89	$15.96	$16.64	$15.93	204,616
2020-02-03	$15.73	$15.96	$15.64	$15.71	$15.04	145,487
2020-01-31	$15.84	$15.87	$15.54	$15.66	$14.99	151,897
2020-01-30	$15.75	$16.02	$15.70	$15.94	$15.26	111,970
2020-01-29	$15.74	$16.14	$15.57	$16.02	$15.34	124,569
2020-01-28	$15.95	$16.14	$15.57	$15.66	$14.99	264,239
2020-01-27	$16.48	$16.54	$15.65	$15.72	$15.05	212,670
2020-01-24	$17.43	$17.43	$16.97	$17.06	$16.34	99,708
2020-01-23	$17.46	$17.55	$17.25	$17.39	$16.65	126,346
2020-01-22	$17.67	$17.84	$17.43	$17.65	$16.90	136,118
2020-01-21	$17.35	$18.13	$17.28	$17.68	$16.93	197,666
2020-01-17	$17.26	$17.45	$17.22	$17.44	$16.70	139,068
2020-01-16	$16.71	$17.27	$16.71	$17.21	$16.48	121,030
2020-01-15	$15.99	$16.56	$15.97	$16.52	$15.82	137,963
2020-01-14	$15.83	$16.31	$15.78	$16.05	$15.37	137,137
2020-01-13	$15.74	$15.95	$15.53	$15.82	$15.15	150,400
2020-01-10	$16.15	$16.15	$15.38	$15.70	$15.03	152,648
2020-01-09	$16.34	$16.48	$16.02	$16.11	$15.43	183,150
2020-01-08	$16.00	$16.24	$15.53	$16.23	$15.54	147,085
2020-01-07	$16.81	$16.81	$15.93	$16.05	$15.37	275,555
2020-01-06	$16.49	$16.83	$16.49	$16.76	$16.05	148,997
2020-01-03	$16.69	$16.83	$16.54	$16.76	$16.05	203,000
2020-01-02	$17.17	$17.27	$16.76	$16.96	$16.24	162,697
2019-12-31	$16.77	$17.14	$16.77	$17.08	$16.35	125,131
2019-12-30	$16.79	$17.04	$16.59	$16.83	$16.12	183,861
2019-12-27	$16.81	$16.96	$16.71	$16.77	$16.06	106,923
2019-12-26	$16.42	$16.85	$16.42	$16.81	$16.10	116,492
2019-12-24	$16.25	$16.51	$16.20	$16.32	$15.63	124,944
2019-12-23	$16.56	$16.84	$16.23	$16.32	$15.63	191,025
2019-12-20	$16.65	$16.86	$16.49	$16.58	$15.88	498,780
2019-12-19	$16.61	$16.73	$16.52	$16.62	$15.91	122,761
2019-12-18	$16.72	$16.79	$16.53	$16.59	$15.89	127,900
2019-12-17	$16.51	$16.71	$16.30	$16.68	$15.97	173,240
2019-12-16	$16.78	$17.19	$16.47	$16.55	$15.85	258,501
2019-12-13	$16.42	$16.81	$16.34	$16.65	$15.94	277,358
2019-12-12	$16.52	$16.59	$16.35	$16.40	$15.70	214,816
2019-12-11	$16.59	$16.83	$16.51	$16.57	$15.87	140,760
2019-12-10	$16.62	$16.76	$16.47	$16.64	$15.93	147,214
2019-12-09	$16.72	$16.95	$16.62	$16.69	$15.98	117,800
2019-12-06	$16.67	$16.94	$16.64	$16.76	$16.05	155,277
2019-12-05	$16.33	$16.61	$16.14	$16.43	$15.73	185,773
2019-12-04	$16.37	$16.51	$16.09	$16.20	$15.51	186,168
2019-12-03	$16.47	$16.47	$16.00	$16.23	$15.54	276,601
2019-12-02	$17.14	$17.22	$16.67	$16.70	$15.94	208,503
2019-11-29	$17.31	$17.31	$16.90	$17.01	$16.24	98,907
2019-11-27	$17.39	$17.48	$17.19	$17.34	$16.55	124,876
2019-11-26	$17.60	$17.61	$17.32	$17.37	$16.58	149,081
2019-11-25	$17.40	$17.81	$17.22	$17.61	$16.81	191,011
2019-11-22	$17.37	$17.52	$17.28	$17.34	$16.55	142,485
2019-11-21	$17.36	$17.39	$17.16	$17.34	$16.55	161,070
2019-11-20	$17.12	$17.28	$16.96	$17.23	$16.45	175,083
2019-11-19	$17.50	$17.53	$17.15	$17.19	$16.41	244,919
2019-11-18	$17.16	$17.50	$16.99	$17.39	$16.60	186,365
2019-11-15	$17.67	$17.74	$17.11	$17.39	$16.60	397,575
2019-11-14	$17.40	$17.54	$17.18	$17.49	$16.70	287,789
2019-11-13	$17.99	$18.06	$17.36	$17.42	$16.63	413,408
2019-11-12	$18.46	$18.48	$18.01	$18.15	$17.33	323,670
2019-11-11	$18.42	$18.81	$18.25	$18.43	$17.59	278,639
2019-11-08	$18.69	$18.82	$18.29	$18.48	$17.64	330,832
2019-11-07	$18.46	$18.86	$18.08	$18.85	$17.99	363,074
2019-11-06	$18.35	$18.60	$17.60	$18.35	$17.52	848,938
2019-11-05	$17.55	$17.75	$17.32	$17.47	$16.68	276,208
2019-11-04	$17.10	$17.72	$16.88	$17.47	$16.68	234,293
2019-11-01	$16.33	$17.05	$16.29	$16.90	$16.13	311,996
2019-10-31	$16.25	$16.48	$15.93	$16.20	$15.46	593,030
2019-10-30	$16.00	$16.41	$15.71	$16.40	$15.66	240,723
2019-10-29	$15.83	$16.14	$15.83	$16.11	$15.38	267,710
2019-10-28	$15.56	$15.91	$15.45	$15.86	$15.14	189,405
2019-10-25	$15.45	$15.63	$15.37	$15.54	$14.83	204,444
2019-10-24	$16.04	$16.05	$15.37	$15.50	$14.80	331,946
2019-10-23	$16.20	$16.21	$15.75	$15.93	$15.21	380,146
2019-10-22	$15.87	$16.20	$15.52	$16.20	$15.46	290,642
2019-10-21	$15.64	$15.96	$15.55	$15.94	$15.22	302,146
2019-10-18	$14.93	$15.43	$14.88	$15.42	$14.72	201,318
2019-10-17	$15.02	$15.14	$14.82	$15.01	$14.33	151,449
2019-10-16	$14.98	$15.24	$14.82	$14.88	$14.20	183,491
2019-10-15	$14.60	$15.07	$14.39	$15.07	$14.39	235,901
2019-10-14	$14.03	$14.56	$13.93	$14.54	$13.88	234,918
2019-10-11	$13.71	$14.29	$13.69	$14.13	$13.49	254,669
2019-10-10	$13.44	$13.83	$13.24	$13.58	$12.96	306,511
2019-10-09	$13.40	$13.55	$13.11	$13.29	$12.69	229,344
2019-10-08	$13.25	$13.43	$13.04	$13.40	$12.79	272,183
2019-10-07	$13.03	$13.45	$12.93	$13.31	$12.71	280,027
2019-10-04	$12.62	$13.14	$12.25	$13.05	$12.46	433,069
2019-10-03	$12.89	$12.94	$12.61	$12.79	$12.21	396,684
2019-10-02	$13.10	$13.13	$12.85	$13.00	$12.41	233,252
2019-10-01	$13.18	$13.39	$12.80	$13.10	$12.51	326,921
2019-09-30	$13.14	$13.26	$12.86	$13.12	$12.52	187,840
2019-09-27	$13.22	$13.43	$12.96	$13.06	$12.47	162,676
2019-09-26	$13.23	$13.32	$12.98	$13.15	$12.55	194,696
2019-09-25	$13.14	$13.35	$12.98	$13.28	$12.68	152,075
2019-09-24	$13.75	$13.85	$13.06	$13.13	$12.53	326,721
2019-09-23	$13.38	$13.87	$13.26	$13.80	$13.17	218,642
2019-09-20	$13.75	$13.88	$13.33	$13.59	$12.97	836,061
2019-09-19	$13.72	$13.89	$13.49	$13.73	$13.11	380,753
2019-09-18	$14.18	$14.29	$13.61	$13.78	$13.15	357,782
2019-09-17	$14.98	$15.07	$14.15	$14.26	$13.61	277,003
2019-09-16	$14.97	$15.25	$14.93	$15.09	$14.40	185,034
2019-09-13	$15.15	$15.28	$14.84	$15.18	$14.49	245,622
2019-09-12	$15.30	$15.30	$14.54	$15.00	$14.32	216,658
2019-09-11	$15.36	$15.39	$14.53	$15.39	$14.69	344,296
2019-09-10	$14.87	$15.26	$14.49	$15.23	$14.54	348,586
2019-09-09	$13.56	$14.90	$13.43	$14.78	$14.11	602,072
2019-09-06	$13.33	$13.48	$13.13	$13.43	$12.82	273,949
2019-09-05	$13.14	$13.78	$13.00	$13.37	$12.76	316,662
2019-09-04	$13.54	$13.54	$12.85	$12.95	$12.36	276,503
2019-09-03	$13.87	$14.43	$13.20	$13.40	$12.79	349,091
2019-08-30	$13.99	$14.35	$13.95	$14.04	$13.35	223,366
2019-08-29	$14.09	$14.17	$13.70	$13.91	$13.23	181,735
2019-08-28	$13.77	$14.24	$13.51	$13.89	$13.21	248,068
2019-08-27	$14.33	$14.33	$13.68	$13.82	$13.14	154,101
2019-08-26	$13.95	$14.78	$13.87	$14.12	$13.43	286,236
2019-08-23	$13.66	$13.81	$13.56	$13.63	$12.96	226,858
2019-08-22	$13.86	$13.93	$13.52	$13.75	$13.08	219,833
2019-08-21	$14.20	$14.20	$13.62	$13.78	$13.11	268,921
2019-08-20	$14.24	$14.26	$13.91	$13.97	$13.29	229,623
2019-08-19	$14.60	$14.66	$13.81	$14.28	$13.58	320,706
2019-08-16	$14.39	$14.51	$14.15	$14.35	$13.65	305,331
2019-08-15	$14.54	$14.54	$13.97	$14.33	$13.63	532,508
2019-08-14	$14.06	$14.53	$14.03	$14.42	$13.71	340,782
2019-08-13	$14.17	$14.71	$14.06	$14.47	$13.76	241,624
2019-08-12	$14.44	$14.44	$14.07	$14.25	$13.55	470,556
2019-08-09	$15.51	$15.54	$14.59	$14.69	$13.97	486,729
2019-08-08	$14.81	$15.73	$14.65	$15.66	$14.89	511,684
2019-08-07	$14.35	$14.48	$13.89	$14.11	$13.42	792,895
2019-08-06	$14.44	$14.77	$14.17	$14.70	$13.98	423,046
2019-08-05	$13.81	$14.51	$13.81	$14.39	$13.69	623,343
2019-08-02	$12.92	$14.18	$12.65	$14.14	$13.45	508,349
2019-08-01	$13.83	$14.87	$12.91	$12.96	$12.33	1,241,906
2019-07-31	$16.22	$16.97	$16.09	$16.60	$15.79	272,419
2019-07-30	$15.79	$16.41	$15.67	$16.24	$15.44	219,393
2019-07-29	$15.21	$15.78	$15.16	$15.75	$14.98	188,919
2019-07-26	$15.10	$15.35	$15.00	$15.28	$14.53	200,621
2019-07-25	$15.28	$15.52	$14.89	$15.03	$14.29	215,032
2019-07-24	$14.77	$15.34	$14.67	$15.31	$14.56	187,809
2019-07-23	$14.99	$15.21	$14.44	$14.80	$14.08	280,136
2019-07-22	$15.01	$15.15	$14.59	$14.90	$14.17	342,462
2019-07-19	$14.89	$15.16	$14.81	$14.98	$14.25	191,046
2019-07-18	$14.65	$15.08	$14.57	$14.89	$14.16	286,366
2019-07-17	$14.32	$14.79	$14.32	$14.68	$13.96	569,639
2019-07-16	$14.38	$14.91	$14.31	$14.78	$14.06	270,404
2019-07-15	$14.25	$14.47	$13.98	$14.31	$13.61	349,022
2019-07-12	$14.21	$14.43	$14.12	$14.38	$13.68	236,976
2019-07-11	$13.85	$14.55	$13.85	$14.37	$13.67	284,093
2019-07-10	$14.51	$14.77	$14.16	$14.18	$13.49	302,973
2019-07-09	$14.09	$14.65	$14.09	$14.45	$13.74	201,313
2019-07-08	$13.96	$14.23	$13.89	$14.10	$13.41	240,294
2019-07-05	$13.91	$14.19	$13.78	$14.13	$13.44	146,293
2019-07-03	$13.72	$14.16	$13.54	$13.90	$13.22	93,710
2019-07-02	$14.03	$14.03	$13.48	$13.65	$12.98	134,422
2019-07-01	$13.79	$14.24	$13.70	$14.05	$13.36	256,245
2019-06-28	$13.51	$13.73	$13.37	$13.59	$12.92	388,462
2019-06-27	$13.54	$13.82	$13.17	$13.41	$12.75	255,103
2019-06-26	$13.37	$13.83	$13.27	$13.53	$12.87	171,147
2019-06-25	$13.38	$13.50	$13.00	$13.27	$12.62	346,462
2019-06-24	$13.95	$14.33	$13.39	$13.40	$12.74	342,357
2019-06-21	$13.39	$14.07	$13.21	$13.95	$13.27	351,700
2019-06-20	$14.19	$14.28	$13.38	$13.39	$12.73	272,218
2019-06-19	$14.02	$14.15	$13.90	$14.03	$13.34	233,847
2019-06-18	$14.07	$14.40	$13.93	$13.96	$13.28	139,214
2019-06-17	$14.00	$14.47	$13.97	$14.05	$13.36	340,613
2019-06-14	$15.15	$15.18	$13.99	$14.00	$13.31	224,438
2019-06-13	$15.23	$15.40	$15.08	$15.14	$14.40	105,538
2019-06-12	$14.85	$15.30	$14.55	$15.16	$14.42	426,387
2019-06-11	$15.14	$15.31	$14.82	$14.83	$14.10	289,840
2019-06-10	$15.66	$15.68	$14.75	$14.98	$14.25	340,496
2019-06-07	$15.45	$15.79	$15.23	$15.71	$14.94	235,368
2019-06-06	$15.70	$15.73	$14.86	$15.44	$14.68	221,829
2019-06-05	$16.12	$16.27	$15.66	$15.77	$15.00	277,184
2019-06-04	$15.71	$16.15	$15.70	$16.05	$15.26	114,528
2019-06-03	$15.00	$15.68	$14.93	$15.49	$14.69	298,680
2019-05-31	$15.62	$15.68	$14.92	$14.97	$14.19	211,153
2019-05-30	$16.47	$16.59	$15.84	$15.96	$15.13	114,448
2019-05-29	$16.68	$17.07	$16.26	$16.38	$15.53	307,977
2019-05-28	$16.50	$17.14	$16.50	$16.83	$15.96	446,356
2019-05-24	$16.01	$16.55	$16.01	$16.45	$15.60	272,717
2019-05-23	$16.44	$16.48	$15.53	$15.86	$15.04	259,196
2019-05-22	$16.93	$17.05	$16.55	$16.65	$15.79	157,078
2019-05-21	$17.08	$17.23	$16.88	$16.98	$16.10	342,305
2019-05-20	$16.61	$17.14	$16.55	$16.99	$16.11	136,758
2019-05-17	$17.27	$17.27	$16.45	$16.79	$15.92	329,701
2019-05-16	$17.67	$17.70	$17.39	$17.47	$16.56	293,976
2019-05-15	$17.76	$17.76	$16.82	$17.43	$16.53	202,386
2019-05-14	$17.90	$18.17	$17.48	$17.96	$17.03	233,567
2019-05-13	$18.31	$18.40	$17.67	$17.85	$16.92	145,956
2019-05-10	$19.00	$19.00	$18.71	$18.85	$17.87	128,867
2019-05-09	$18.90	$19.28	$18.60	$19.07	$18.08	119,298
2019-05-08	$19.19	$19.36	$18.89	$18.90	$17.92	147,050
2019-05-07	$19.93	$20.20	$19.05	$19.26	$18.26	213,869
2019-05-06	$20.02	$20.35	$19.52	$20.09	$19.05	196,201
2019-05-03	$19.84	$20.50	$19.84	$20.43	$19.37	160,760
2019-05-02	$19.49	$19.82	$19.18	$19.82	$18.79	257,905
2019-05-01	$20.53	$20.75	$19.11	$19.40	$18.39	492,409
2019-04-30	$21.00	$21.19	$19.30	$20.71	$19.63	1,578,157
2019-04-29	$23.89	$24.59	$23.89	$24.44	$23.17	174,326
2019-04-26	$23.43	$23.88	$23.15	$23.79	$22.55	129,362
2019-04-25	$24.10	$24.18	$23.36	$23.40	$22.19	186,350
2019-04-24	$24.13	$24.31	$23.87	$24.10	$22.85	170,771
2019-04-23	$23.76	$24.18	$23.53	$24.14	$22.89	125,352
2019-04-22	$23.94	$23.98	$23.51	$23.65	$22.42	102,067
2019-04-18	$23.82	$24.00	$23.67	$23.93	$22.69	181,607
2019-04-17	$23.58	$23.95	$23.30	$23.87	$22.63	245,638
2019-04-16	$22.70	$23.41	$22.70	$23.41	$22.19	209,887
2019-04-15	$22.23	$22.69	$22.12	$22.58	$21.41	233,736
2019-04-12	$21.79	$22.15	$21.73	$22.11	$20.96	196,011
2019-04-11	$21.77	$21.77	$21.14	$21.48	$20.36	227,223
2019-04-10	$21.43	$21.84	$21.24	$21.78	$20.65	204,018
2019-04-09	$21.32	$21.35	$21.10	$21.33	$20.22	216,542
2019-04-08	$21.78	$22.16	$21.25	$21.50	$20.38	500,760
2019-04-05	$21.91	$22.09	$21.75	$22.04	$20.90	296,496
2019-04-04	$21.72	$22.27	$21.72	$21.89	$20.75	214,032
2019-04-03	$21.99	$22.23	$21.31	$21.65	$20.53	365,127
2019-04-02	$22.14	$22.17	$21.80	$22.07	$20.92	167,838
2019-04-01	$21.69	$22.52	$21.69	$22.22	$21.07	155,809
2019-03-29	$21.92	$22.04	$21.42	$21.51	$20.39	247,717
2019-03-28	$22.17	$22.37	$21.56	$21.76	$20.63	331,468
2019-03-27	$21.77	$22.22	$21.73	$22.14	$20.99	223,889
2019-03-26	$21.92	$22.04	$21.55	$21.79	$20.66	233,079
2019-03-25	$21.40	$22.22	$21.27	$21.79	$20.66	497,324
2019-03-22	$21.56	$22.11	$20.80	$20.96	$19.87	267,423
2019-03-21	$22.28	$22.58	$21.54	$21.74	$20.61	375,347
2019-03-20	$22.00	$22.31	$21.43	$21.49	$20.37	258,672
2019-03-19	$21.85	$22.43	$21.81	$22.04	$20.90	330,193
2019-03-18	$21.27	$21.93	$21.20	$21.66	$20.54	330,756
2019-03-15	$22.18	$22.26	$20.96	$21.15	$20.05	585,501
2019-03-14	$22.64	$22.78	$22.14	$22.23	$21.08	235,651
2019-03-13	$22.93	$23.00	$22.75	$22.89	$21.70	142,389
2019-03-12	$22.42	$22.90	$22.25	$22.81	$21.63	116,376
2019-03-11	$22.36	$22.51	$22.12	$22.41	$21.25	91,132
2019-03-08	$22.03	$22.55	$21.94	$22.18	$21.03	177,478
2019-03-07	$22.07	$22.27	$21.99	$22.17	$21.02	252,037
2019-03-06	$22.66	$22.92	$22.26	$22.26	$21.10	239,692
2019-03-05	$23.10	$23.25	$22.68	$22.75	$21.57	243,208
2019-03-04	$24.20	$24.56	$23.13	$23.22	$21.97	285,337
2019-03-01	$23.75	$24.20	$23.75	$24.19	$22.88	131,261
2019-02-28	$24.43	$24.43	$23.33	$23.54	$22.27	242,338
2019-02-27	$24.21	$24.65	$23.99	$24.44	$23.12	177,523
2019-02-26	$24.40	$24.45	$24.12	$24.21	$22.90	126,441
2019-02-25	$24.29	$24.71	$24.29	$24.36	$23.04	181,493
2019-02-22	$24.20	$24.36	$23.88	$24.09	$22.79	174,219
2019-02-21	$24.32	$24.40	$24.09	$24.19	$22.88	262,050
2019-02-20	$23.45	$24.37	$23.41	$24.32	$23.01	274,229
2019-02-19	$23.15	$23.56	$23.00	$23.49	$22.22	224,219
2019-02-15	$22.96	$23.64	$22.75	$23.34	$22.08	192,338
2019-02-14	$23.60	$23.65	$22.76	$22.85	$21.62	571,688
2019-02-13	$24.72	$24.88	$23.79	$23.81	$22.52	431,025
2019-02-12	$24.84	$25.22	$24.84	$25.13	$23.77	189,210
2019-02-11	$24.90	$25.10	$24.37	$24.63	$23.30	171,977
2019-02-08	$25.00	$25.09	$24.37	$24.90	$23.56	257,354
2019-02-07	$25.15	$25.43	$25.04	$25.34	$23.97	383,930
2019-02-06	$25.21	$25.34	$24.82	$25.30	$23.93	304,576
2019-02-05	$25.50	$25.69	$24.86	$25.21	$23.85	479,906
2019-02-04	$24.83	$25.59	$24.75	$25.50	$24.12	392,667
2019-02-01	$25.20	$26.00	$24.82	$24.91	$23.57	482,521
2019-01-31	$26.84	$27.30	$23.91	$25.06	$23.71	1,863,974
2019-01-30	$28.48	$29.21	$28.10	$28.59	$27.05	1,360,756
2019-01-29	$29.32	$29.37	$28.30	$28.42	$26.89	494,705
2019-01-28	$29.39	$29.50	$28.92	$29.23	$27.65	255,899
2019-01-25	$29.97	$30.24	$29.26	$29.66	$28.06	480,294
2019-01-24	$29.81	$30.20	$29.44	$29.61	$28.01	217,435
2019-01-23	$29.72	$30.14	$29.47	$29.94	$28.32	302,562
2019-01-22	$30.36	$30.42	$29.15	$29.51	$27.92	401,211
2019-01-18	$30.29	$31.08	$30.00	$30.82	$29.16	406,982
2019-01-17	$29.27	$30.00	$29.19	$29.81	$28.20	381,226
2019-01-16	$28.71	$29.50	$28.61	$29.29	$27.71	357,028
2019-01-15	$28.74	$28.95	$28.25	$28.47	$26.93	356,989
2019-01-14	$28.23	$29.21	$28.23	$28.71	$27.16	292,541
2019-01-11	$27.21	$28.61	$27.00	$28.40	$26.87	343,767
2019-01-10	$26.53	$27.25	$26.49	$26.88	$25.43	294,430
2019-01-09	$26.24	$26.97	$26.24	$26.73	$25.29	350,558
2019-01-08	$25.41	$25.93	$25.41	$25.92	$24.52	506,054
2019-01-07	$25.72	$25.72	$24.41	$25.14	$23.78	355,477
2019-01-04	$25.17	$26.52	$24.92	$25.74	$24.35	266,808
2019-01-03	$24.94	$24.98	$24.49	$24.80	$23.46	231,808
2019-01-02	$24.03	$25.28	$24.03	$25.09	$23.74	241,985
2018-12-31	$24.22	$24.47	$23.99	$24.40	$23.08	139,804
2018-12-28	$23.57	$24.39	$23.39	$24.03	$22.73	146,510
2018-12-27	$22.92	$23.51	$22.84	$23.48	$22.21	193,577
2018-12-26	$22.40	$23.39	$22.23	$23.37	$22.11	181,616
2018-12-24	$21.84	$22.95	$21.71	$22.34	$21.13	107,667
2018-12-21	$22.25	$22.62	$21.55	$22.06	$20.87	1,070,145
2018-12-20	$22.64	$22.90	$22.27	$22.29	$21.09	311,255
2018-12-19	$23.54	$24.00	$22.62	$22.74	$21.51	266,582
2018-12-18	$23.70	$23.92	$23.42	$23.50	$22.23	282,352
2018-12-17	$24.08	$24.38	$23.31	$23.44	$22.17	359,602
2018-12-14	$24.97	$25.47	$24.10	$24.17	$22.86	279,240
2018-12-13	$25.65	$25.74	$25.22	$25.23	$23.87	188,318
2018-12-12	$25.10	$26.03	$24.86	$25.71	$24.32	255,815
2018-12-11	$25.97	$25.97	$24.62	$24.70	$23.37	362,608
2018-12-10	$24.95	$25.70	$24.85	$25.51	$24.13	499,555
2018-12-07	$24.63	$26.06	$24.34	$24.97	$23.62	687,854
2018-12-06	$23.02	$23.57	$22.35	$23.57	$22.30	307,617
2018-12-04	$24.05	$24.05	$23.19	$23.23	$21.98	489,736
2018-12-03	$23.94	$24.54	$23.83	$24.18	$22.83	213,916
2018-11-30	$23.68	$23.91	$23.12	$23.53	$22.21	222,443
2018-11-29	$24.34	$24.34	$23.77	$23.79	$22.46	128,471
2018-11-28	$24.23	$24.55	$23.63	$24.55	$23.17	225,153
2018-11-27	$24.51	$24.61	$24.07	$24.21	$22.85	138,860
2018-11-26	$24.77	$25.14	$24.52	$24.67	$23.29	268,594
2018-11-23	$23.84	$24.61	$23.47	$24.49	$23.12	112,460
2018-11-21	$23.74	$24.17	$23.42	$23.74	$22.41	169,892
2018-11-20	$24.50	$24.97	$23.47	$23.58	$22.26	400,688
2018-11-19	$24.55	$24.88	$24.11	$24.85	$23.46	283,652
2018-11-16	$24.21	$24.97	$23.97	$24.60	$23.22	620,700
2018-11-15	$22.93	$24.49	$22.89	$24.42	$23.05	745,568
2018-11-14	$23.36	$24.59	$22.73	$22.85	$21.57	678,250
2018-11-13	$22.02	$22.85	$21.99	$22.61	$21.34	624,514
2018-11-12	$22.89	$22.93	$21.87	$21.93	$20.70	368,241
2018-11-09	$23.16	$23.29	$22.49	$22.84	$21.56	257,438
2018-11-08	$22.80	$23.62	$22.58	$23.30	$21.99	301,708
2018-11-07	$22.10	$22.90	$21.65	$22.75	$21.48	300,208
2018-11-06	$20.80	$22.28	$20.31	$22.03	$20.80	440,529
2018-11-05	$21.40	$21.89	$20.81	$21.22	$20.03	400,841
2018-11-02	$22.21	$22.46	$21.31	$21.42	$20.22	238,708
2018-11-01	$22.13	$22.54	$21.68	$22.25	$21.00	350,286
2018-10-31	$22.88	$22.88	$22.02	$22.05	$20.81	342,027
2018-10-30	$23.00	$23.18	$22.47	$22.68	$21.41	410,475
2018-10-29	$22.97	$23.35	$22.65	$22.89	$21.61	492,541
2018-10-26	$22.52	$22.89	$22.26	$22.60	$21.33	484,946
2018-10-25	$24.74	$25.16	$22.01	$22.86	$21.58	823,829
2018-10-24	$25.39	$25.39	$24.22	$24.31	$22.95	714,489
2018-10-23	$26.27	$26.27	$24.97	$25.41	$23.99	397,358
2018-10-22	$27.55	$27.91	$26.74	$26.80	$25.30	161,967
2018-10-19	$27.56	$27.80	$27.05	$27.44	$25.90	143,597
2018-10-18	$28.11	$28.11	$27.20	$27.55	$26.01	158,986
2018-10-17	$28.21	$28.33	$27.59	$28.16	$26.58	235,057
2018-10-16	$27.37	$28.18	$27.05	$28.16	$26.58	226,728
2018-10-15	$26.75	$27.43	$26.61	$27.08	$25.56	195,425
2018-10-12	$27.05	$27.15	$26.22	$26.74	$25.24	268,709
2018-10-11	$27.16	$27.47	$26.51	$26.52	$25.03	323,227
2018-10-10	$28.15	$28.47	$27.21	$27.26	$25.73	497,217
2018-10-09	$26.84	$28.09	$26.81	$27.93	$26.37	664,445
2018-10-08	$26.90	$27.06	$26.43	$26.92	$25.41	400,212
2018-10-05	$27.21	$27.49	$26.76	$26.90	$25.39	201,769
2018-10-04	$26.95	$27.48	$26.95	$27.20	$25.68	474,836
2018-10-03	$26.64	$27.47	$26.51	$27.23	$25.70	226,704
2018-10-02	$26.69	$26.69	$26.31	$26.51	$25.02	312,889
2018-10-01	$26.47	$26.79	$26.44	$26.68	$25.19	428,897
2018-09-28	$26.20	$26.68	$25.95	$26.35	$24.87	188,808
2018-09-27	$27.45	$27.50	$26.30	$26.30	$24.83	156,875
2018-09-26	$27.45	$27.80	$27.20	$27.35	$25.82	280,787
2018-09-25	$27.15	$27.75	$27.05	$27.35	$25.82	267,333
2018-09-24	$27.75	$27.80	$26.95	$27.15	$25.63	200,684
2018-09-21	$27.50	$27.95	$27.25	$27.75	$26.20	1,370,795
2018-09-20	$27.50	$27.75	$27.00	$27.40	$25.86	286,236
2018-09-19	$26.70	$27.40	$26.70	$27.30	$25.77	371,142
2018-09-18	$26.55	$27.10	$26.25	$26.75	$25.25	278,263
2018-09-17	$27.15	$27.18	$26.50	$26.55	$25.06	231,749
2018-09-14	$26.95	$27.35	$26.75	$27.05	$25.53	252,842
2018-09-13	$27.15	$27.25	$26.75	$26.90	$25.39	212,458
2018-09-12	$26.55	$27.10	$26.15	$27.05	$25.53	308,998
2018-09-11	$26.40	$26.85	$26.00	$26.75	$25.25	284,225
2018-09-10	$26.15	$26.65	$25.80	$26.40	$24.92	283,572
2018-09-07	$26.60	$26.80	$25.80	$26.00	$24.54	261,343
2018-09-06	$27.25	$27.35	$26.65	$26.70	$25.20	225,057
2018-09-05	$27.00	$27.40	$26.50	$27.20	$25.68	263,626
2018-09-04	$27.45	$27.55	$26.75	$27.35	$25.82	468,651
2018-08-31	$27.65	$27.65	$27.30	$27.50	$25.91	612,234
2018-08-30	$28.25	$28.25	$27.40	$27.65	$26.05	257,773
2018-08-29	$28.35	$28.40	$28.05	$28.30	$26.67	863,836
2018-08-28	$29.50	$29.61	$28.15	$28.25	$26.62	309,250
2018-08-27	$29.70	$30.05	$29.35	$29.40	$27.70	184,797
2018-08-24	$29.60	$29.90	$29.45	$29.65	$27.94	184,468
2018-08-23	$29.85	$29.85	$29.25	$29.55	$27.84	193,798
2018-08-22	$29.75	$30.15	$29.50	$29.90	$28.17	220,926
2018-08-21	$29.80	$30.00	$29.50	$29.75	$28.03	266,111
2018-08-20	$30.25	$30.50	$29.70	$29.85	$28.13	253,589
2018-08-17	$30.10	$30.40	$29.70	$30.25	$28.50	300,083
2018-08-16	$30.90	$30.90	$30.05	$30.25	$28.50	306,911
2018-08-15	$31.50	$31.65	$30.20	$30.65	$28.88	374,469
2018-08-14	$31.95	$32.05	$31.50	$31.55	$29.73	441,962
2018-08-13	$32.15	$32.40	$31.56	$31.80	$29.96	331,893
2018-08-10	$31.95	$32.25	$31.70	$32.10	$30.25	167,464
2018-08-09	$32.45	$32.55	$31.90	$32.20	$30.34	347,207
2018-08-08	$32.20	$32.60	$31.85	$32.50	$30.62	326,181
2018-08-07	$32.45	$33.00	$32.05	$32.25	$30.39	401,927
2018-08-06	$33.00	$33.05	$32.35	$32.45	$30.58	416,371
2018-08-03	$33.25	$33.45	$31.10	$32.95	$31.05	594,662
2018-08-02	$32.60	$33.45	$32.35	$32.90	$31.00	570,435
2018-08-01	$32.80	$33.10	$32.20	$32.75	$30.86	206,774
2018-07-31	$32.25	$32.90	$31.70	$32.70	$30.81	336,311
2018-07-30	$32.50	$32.65	$31.80	$32.00	$30.15	429,525
2018-07-27	$32.65	$32.65	$31.80	$32.40	$30.53	359,554
2018-07-26	$32.75	$33.15	$32.35	$32.45	$30.58	255,844
2018-07-25	$33.00	$33.15	$32.40	$32.75	$30.86	330,174
2018-07-24	$32.15	$33.25	$31.90	$33.15	$31.24	599,635
2018-07-23	$31.50	$32.05	$31.35	$32.05	$30.20	221,548
2018-07-20	$31.50	$31.73	$31.35	$31.50	$29.68	193,989
2018-07-19	$31.70	$31.70	$31.10	$31.45	$29.63	220,203
2018-07-18	$31.65	$31.80	$31.30	$31.70	$29.87	343,083
2018-07-17	$31.70	$31.85	$31.26	$31.70	$29.87	228,615
2018-07-16	$31.10	$32.20	$31.05	$31.80	$29.96	497,059
2018-07-13	$30.25	$30.70	$30.15	$30.70	$28.93	342,997
2018-07-12	$30.50	$30.65	$30.00	$30.40	$28.64	308,487
2018-07-11	$30.05	$30.45	$29.95	$30.25	$28.50	512,248
2018-07-10	$30.40	$30.45	$29.75	$30.30	$28.55	438,350
2018-07-09	$29.95	$30.35	$29.70	$30.20	$28.46	276,985
2018-07-06	$28.80	$29.85	$28.55	$29.80	$28.08	352,935
2018-07-05	$28.75	$28.80	$28.15	$28.70	$27.04	296,787
2018-07-03	$28.85	$28.85	$28.45	$28.55	$26.90	141,340
2018-07-02	$28.40	$28.90	$28.15	$28.80	$27.14	408,184
2018-06-29	$28.35	$28.45	$28.00	$28.40	$26.76	461,194
2018-06-28	$28.50	$28.70	$28.15	$28.25	$26.62	400,526
2018-06-27	$28.80	$29.20	$28.40	$28.55	$26.90	575,073
2018-06-26	$28.90	$29.15	$28.53	$28.80	$27.14	322,891
2018-06-25	$29.10	$29.15	$28.40	$28.85	$27.18	439,734
2018-06-22	$29.35	$29.85	$29.05	$29.30	$27.61	955,842
2018-06-21	$29.25	$29.35	$28.20	$29.00	$27.33	334,451
2018-06-20	$28.55	$29.40	$28.55	$29.40	$27.70	349,033
2018-06-19	$28.25	$28.65	$28.05	$28.50	$26.85	342,100
2018-06-18	$27.40	$28.55	$27.10	$28.55	$26.90	380,643
2018-06-15	$27.50	$27.75	$27.30	$27.55	$25.96	630,185
2018-06-14	$27.95	$27.95	$27.40	$27.70	$26.10	356,832
2018-06-13	$27.45	$28.30	$27.15	$27.90	$26.29	327,943
2018-06-12	$27.60	$27.65	$27.08	$27.35	$25.77	288,793
2018-06-11	$27.65	$27.85	$27.20	$27.55	$25.96	446,947
2018-06-08	$26.90	$27.90	$26.80	$27.65	$26.05	638,487
2018-06-07	$26.35	$26.85	$26.05	$26.80	$25.25	563,420
2018-06-06	$26.90	$27.35	$26.55	$27.25	$25.68	775,261
2018-06-05	$26.65	$26.90	$26.15	$26.90	$25.35	479,603
2018-06-04	$26.60	$26.80	$26.30	$26.80	$25.21	507,426
2018-06-01	$26.75	$26.90	$26.43	$26.45	$24.88	410,410
2018-05-31	$26.65	$27.05	$26.05	$26.35	$24.78	504,875
2018-05-30	$27.50	$27.65	$26.65	$26.75	$25.16	791,279
2018-05-29	$27.20	$27.55	$26.95	$27.25	$25.63	567,642
2018-05-25	$27.15	$27.55	$27.10	$27.50	$25.86	397,313
2018-05-24	$27.85	$27.90	$27.20	$27.45	$25.82	377,130
2018-05-23	$28.05	$28.15	$26.90	$27.85	$26.19	1,403,799
2018-05-22	$28.00	$28.55	$27.88	$28.20	$26.52	305,137
2018-05-21	$27.50	$28.05	$27.40	$28.05	$26.38	358,798
2018-05-18	$27.00	$27.50	$26.90	$27.35	$25.72	739,916
2018-05-17	$26.80	$27.20	$26.73	$27.05	$25.44	290,741
2018-05-16	$26.05	$27.15	$26.00	$26.85	$25.25	540,464
2018-05-15	$25.30	$26.15	$25.15	$26.00	$24.45	712,875
2018-05-14	$25.00	$25.60	$24.85	$25.40	$23.89	441,502
2018-05-11	$26.05	$26.05	$24.63	$24.90	$23.42	691,794
2018-05-10	$26.30	$26.35	$25.88	$26.00	$24.45	369,827
2018-05-09	$25.65	$26.55	$25.65	$26.30	$24.74	787,949
2018-05-08	$24.85	$25.65	$24.85	$25.45	$23.94	1,177,308
2018-05-07	$24.35	$24.95	$24.15	$24.85	$23.37	1,026,567
2018-05-04	$21.60	$24.50	$21.50	$24.15	$22.71	2,092,424
2018-05-03	$20.50	$21.15	$20.30	$21.15	$19.89	588,871
2018-05-02	$20.60	$20.75	$20.40	$20.60	$19.37	466,572
2018-05-01	$20.35	$20.78	$20.15	$20.70	$19.47	439,108
2018-04-30	$20.15	$20.45	$20.15	$20.30	$19.09	436,768
2018-04-27	$19.95	$20.20	$19.90	$20.20	$19.00	202,430
2018-04-26	$19.80	$20.08	$19.55	$19.95	$18.76	311,559
2018-04-25	$19.60	$19.90	$19.45	$19.70	$18.53	364,050
2018-04-24	$19.90	$20.00	$19.48	$19.70	$18.53	320,115
2018-04-23	$19.90	$19.90	$19.40	$19.75	$18.57	408,137
2018-04-20	$19.90	$19.95	$19.70	$19.85	$18.67	332,796
2018-04-19	$19.80	$20.05	$19.75	$19.95	$18.76	307,883
2018-04-18	$20.00	$20.10	$19.65	$19.85	$18.67	431,078
2018-04-17	$20.05	$20.15	$19.65	$20.00	$18.81	397,628
2018-04-16	$19.80	$20.05	$19.55	$19.90	$18.72	237,088
2018-04-13	$20.15	$20.20	$19.65	$19.70	$18.53	430,002
2018-04-12	$19.50	$20.10	$19.45	$20.00	$18.81	354,301
2018-04-11	$19.00	$19.50	$19.00	$19.35	$18.20	293,976
2018-04-10	$19.00	$19.35	$18.85	$19.20	$18.06	415,562
2018-04-09	$18.70	$19.02	$18.50	$18.75	$17.63	395,515
2018-04-06	$18.80	$19.00	$18.25	$18.55	$17.45	532,243
2018-04-05	$19.25	$19.25	$18.70	$19.00	$17.87	476,704
2018-04-04	$18.55	$19.43	$18.35	$19.35	$18.20	308,163
2018-04-03	$18.30	$19.05	$18.20	$18.85	$17.73	392,856
2018-04-02	$18.45	$18.50	$18.00	$18.25	$17.16	449,163
2018-03-29	$18.20	$18.70	$18.10	$18.50	$17.40	545,720
2018-03-28	$17.85	$18.10	$17.65	$18.05	$16.98	697,333
2018-03-27	$18.40	$18.60	$17.85	$17.90	$16.84	474,706
2018-03-26	$18.10	$18.40	$17.85	$18.40	$17.31	385,250
2018-03-23	$18.35	$18.35	$17.80	$17.80	$16.74	564,399
2018-03-22	$19.10	$19.30	$18.30	$18.30	$17.21	528,295
2018-03-21	$19.30	$19.55	$19.20	$19.35	$18.20	239,919
2018-03-20	$19.50	$19.55	$19.20	$19.40	$18.25	283,450
2018-03-19	$20.10	$20.10	$19.15	$19.35	$18.20	384,966
2018-03-16	$19.90	$20.00	$19.45	$20.00	$18.81	877,581
2018-03-15	$20.95	$21.10	$19.75	$19.85	$18.67	847,322
2018-03-14	$20.50	$20.65	$20.25	$20.50	$19.28	603,311
2018-03-13	$20.70	$20.70	$20.30	$20.35	$19.14	420,709
2018-03-12	$20.45	$20.75	$20.45	$20.65	$19.42	495,414
2018-03-09	$20.60	$20.65	$20.30	$20.50	$19.28	458,955
2018-03-08	$20.40	$20.50	$20.15	$20.50	$19.28	291,824
2018-03-07	$20.15	$20.60	$20.13	$20.35	$19.14	478,933
2018-03-06	$20.35	$20.50	$20.05	$20.30	$19.09	423,403
2018-03-05	$20.05	$20.60	$20.05	$20.35	$19.09	594,341
2018-03-02	$20.05	$20.40	$19.95	$20.10	$18.86	873,559
2018-03-01	$20.35	$20.45	$20.05	$20.15	$18.90	695,929
2018-02-28	$20.65	$20.85	$20.30	$20.35	$19.09	577,387
2018-02-27	$20.75	$20.95	$20.55	$20.75	$19.47	761,876
2018-02-26	$20.40	$21.00	$20.30	$20.85	$19.56	1,033,290
2018-02-23	$20.10	$20.45	$20.10	$20.40	$19.14	410,228
2018-02-22	$20.10	$20.35	$20.00	$20.10	$18.86	560,360
2018-02-21	$20.10	$20.35	$20.05	$20.10	$18.86	652,577
2018-02-20	$20.05	$20.25	$20.05	$20.10	$18.86	572,104
2018-02-16	$20.35	$20.50	$20.00	$20.05	$18.81	453,670
2018-02-15	$20.40	$20.45	$20.11	$20.40	$19.14	470,105
2018-02-14	$19.80	$20.45	$19.80	$20.30	$19.05	700,892
2018-02-13	$19.60	$20.10	$19.50	$19.90	$18.67	1,277,182
2018-02-12	$18.00	$18.75	$17.85	$18.60	$17.45	844,593
2018-02-09	$18.55	$18.60	$17.40	$17.90	$16.79	893,708
2018-02-08	$18.50	$18.75	$18.00	$18.40	$17.26	884,487
2018-02-07	$17.20	$18.75	$17.05	$18.40	$17.26	1,543,220
2018-02-06	$16.40	$17.10	$16.25	$16.80	$15.76	1,285,367
2018-02-05	$17.60	$17.80	$16.75	$16.80	$15.76	668,850
2018-02-02	$18.70	$18.70	$17.58	$17.85	$16.75	405,729
2018-02-01	$18.50	$18.80	$18.25	$18.80	$17.64	464,616
2018-01-31	$19.05	$19.15	$18.55	$18.55	$17.40	300,678
2018-01-30	$19.10	$19.60	$18.77	$19.05	$17.87	552,272
2018-01-29	$19.60	$19.65	$19.15	$19.20	$18.01	257,547
2018-01-26	$19.75	$19.80	$19.45	$19.65	$18.44	291,399
2018-01-25	$19.55	$19.70	$19.35	$19.65	$18.44	299,062
2018-01-24	$19.55	$19.65	$19.20	$19.50	$18.29	247,037
2018-01-23	$19.20	$19.70	$19.00	$19.50	$18.29	491,492
2018-01-22	$19.10	$19.35	$19.00	$19.25	$18.06	361,157
2018-01-19	$18.65	$19.27	$18.55	$19.15	$17.97	276,092
2018-01-18	$18.70	$18.90	$18.45	$18.75	$17.59	310,870
2018-01-17	$18.50	$18.88	$18.30	$18.70	$17.54	440,923
2018-01-16	$18.85	$19.40	$18.15	$18.55	$17.40	696,184
2018-01-12	$18.55	$18.95	$18.35	$18.80	$17.64	477,078
2018-01-11	$18.55	$18.94	$18.45	$18.60	$17.45	610,687
2018-01-10	$19.10	$19.20	$18.50	$18.60	$17.45	535,562
2018-01-09	$19.05	$19.35	$19.00	$19.10	$17.92	376,501
2018-01-08	$19.10	$19.25	$18.80	$19.05	$17.87	299,629
2018-01-05	$19.05	$19.20	$18.68	$19.05	$17.87	418,652
2018-01-04	$19.65	$19.65	$18.90	$19.05	$17.87	701,501
2018-01-03	$19.75	$19.95	$19.55	$19.55	$18.34	429,694
2018-01-02	$19.50	$19.95	$19.30	$19.85	$18.62	649,605
2017-12-29	$19.75	$19.95	$19.45	$19.50	$18.29	356,392
2017-12-28	$19.75	$19.90	$19.55	$19.75	$18.53	222,110
2017-12-27	$20.05	$20.20	$19.50	$19.65	$18.44	306,939
2017-12-26	$19.95	$20.30	$19.95	$20.10	$18.86	275,398
2017-12-22	$20.10	$20.10	$19.77	$19.95	$18.72	358,798
2017-12-21	$19.35	$20.00	$19.35	$19.90	$18.67	760,801
2017-12-20	$19.45	$19.70	$19.15	$19.25	$18.06	553,362
2017-12-19	$19.15	$19.58	$19.15	$19.45	$18.25	840,641
2017-12-18	$18.75	$19.40	$18.75	$19.10	$17.92	863,826
2017-12-15	$18.40	$18.95	$18.40	$18.50	$17.36	1,967,356
2017-12-14	$18.60	$18.80	$18.30	$18.35	$17.22	876,785
2017-12-13	$19.10	$19.20	$18.55	$18.60	$17.45	410,818
2017-12-12	$18.95	$19.30	$18.75	$19.10	$17.92	406,900
2017-12-11	$19.35	$19.43	$18.80	$18.90	$17.73	494,205
2017-12-08	$19.35	$19.60	$19.15	$19.45	$18.25	436,365
2017-12-07	$19.45	$19.50	$19.15	$19.30	$18.11	512,623
2017-12-06	$19.65	$19.65	$19.00	$19.30	$18.11	533,264
2017-12-05	$19.70	$19.85	$19.55	$19.60	$18.39	432,255
2017-12-04	$20.10	$20.35	$19.65	$19.70	$18.44	801,055
2017-12-01	$20.25	$20.25	$19.25	$20.00	$18.72	529,547
2017-11-30	$20.70	$20.80	$20.25	$20.30	$19.00	404,673
2017-11-29	$20.15	$20.70	$20.05	$20.65	$19.32	428,880
2017-11-28	$19.95	$20.00	$19.38	$20.00	$18.72	628,846
2017-11-27	$20.20	$20.30	$19.65	$19.85	$18.58	315,960
2017-11-24	$20.30	$20.30	$20.05	$20.20	$18.90	125,632
2017-11-22	$20.35	$20.35	$20.10	$20.25	$18.95	319,743
2017-11-21	$20.05	$20.40	$19.90	$20.30	$19.00	482,931
2017-11-20	$19.50	$20.05	$19.35	$20.05	$18.76	543,160
2017-11-17	$19.20	$19.55	$19.00	$19.50	$18.25	539,395
2017-11-16	$19.15	$19.40	$18.90	$19.30	$18.06	343,117
2017-11-15	$18.75	$19.10	$18.70	$19.00	$17.78	575,792
2017-11-14	$19.00	$19.20	$18.80	$19.00	$17.78	780,602
2017-11-13	$18.80	$19.30	$18.65	$19.15	$17.92	554,538
2017-11-10	$18.80	$19.15	$18.80	$18.95	$17.73	491,605
2017-11-09	$18.00	$18.80	$18.00	$18.70	$17.50	826,053
2017-11-08	$17.60	$18.25	$17.30	$18.25	$17.08	560,827
2017-11-07	$17.65	$17.85	$17.55	$17.70	$16.56	496,900
2017-11-06	$17.70	$17.75	$17.45	$17.60	$16.47	300,562
2017-11-03	$18.15	$18.25	$17.55	$17.65	$16.52	1,027,617
2017-11-02	$18.00	$18.25	$17.87	$18.25	$17.08	725,334
2017-11-01	$18.30	$18.37	$17.90	$17.95	$16.80	766,506
2017-10-31	$18.75	$18.90	$18.18	$18.30	$17.13	917,922
2017-10-30	$19.15	$19.30	$18.70	$18.85	$17.64	1,244,529
2017-10-27	$18.60	$19.50	$18.50	$19.35	$18.11	1,436,170
2017-10-26	$18.15	$19.40	$18.10	$18.65	$17.45	1,897,950
2017-10-25	$17.35	$17.35	$17.10	$17.30	$16.19	943,169
2017-10-24	$17.50	$17.60	$17.20	$17.35	$16.24	1,082,505
2017-10-23	$17.50	$17.55	$17.20	$17.45	$16.33	1,646,082
2017-10-20	$17.35	$17.55	$17.30	$17.50	$16.38	1,581,075
2017-10-19	$17.20	$17.53	$17.10	$17.35	$16.24	1,907,942
2017-10-18	$17.10	$17.20	$17.05	$17.10	$16.00	1,459,284
2017-10-17	$17.10	$17.20	$17.00	$17.05	$15.96	1,027,868
2017-10-16	$17.00	$17.20	$17.00	$17.10	$16.00	852,685
2017-10-13	$17.00	$17.15	$16.95	$17.05	$15.96	592,046
2017-10-12	$17.10	$17.15	$16.95	$16.95	$15.86	847,969
2017-10-11	$17.05	$17.20	$17.00	$17.10	$16.00	1,403,682
2017-10-10	$17.00	$17.30	$16.85	$17.10	$16.00	1,841,259
2017-10-09	$16.95	$17.15	$16.88	$17.05	$15.96	2,119,577
2017-10-06	$16.75	$16.93	$16.65	$16.80	$15.72	764,327
2017-10-05	$16.60	$16.95	$16.60	$16.85	$15.77	950,793
2017-10-04	$16.55	$16.65	$16.45	$16.60	$15.53	1,415,365
2017-10-03	$16.50	$16.80	$16.48	$16.60	$15.53	1,192,632
2017-10-02	$16.65	$16.68	$16.50	$16.60	$15.53	995,316
2017-09-29	$16.65	$16.80	$16.55	$16.60	$15.53	790,100
2017-09-28	$16.75	$16.80	$16.65	$16.65	$15.58	1,152,323
2017-09-27	$16.80	$16.95	$16.60	$16.75	$15.67	2,243,697
2017-09-26	$16.70	$17.00	$16.25	$16.85	$15.77	3,894,800
2017-09-25	$14.35	$14.65	$14.18	$14.40	$13.48	632,308
2017-09-22	$14.40	$14.45	$14.25	$14.45	$13.52	453,239
2017-09-21	$14.35	$14.50	$14.15	$14.40	$13.48	536,940
2017-09-20	$14.15	$14.35	$14.05	$14.30	$13.38	570,383
2017-09-19	$14.15	$14.40	$14.10	$14.15	$13.24	608,162
2017-09-18	$14.40	$14.40	$14.15	$14.20	$13.29	516,898
2017-09-15	$14.20	$14.60	$14.15	$14.35	$13.43	1,259,833
2017-09-14	$14.10	$14.23	$14.05	$14.20	$13.29	471,732
2017-09-13	$14.00	$14.25	$13.85	$14.05	$13.15	547,376
2017-09-12	$13.90	$14.23	$13.80	$14.00	$13.10	402,813
2017-09-11	$14.25	$14.80	$14.25	$14.35	$13.01	676,631
2017-09-08	$14.10	$14.38	$14.00	$14.05	$12.74	531,731
2017-09-07	$14.30	$14.35	$14.00	$14.20	$12.87	697,927
2017-09-06	$14.15	$14.48	$14.05	$14.35	$13.01	549,790
2017-09-05	$15.00	$15.10	$14.05	$14.15	$12.83	1,067,814
2017-09-01	$15.05	$15.10	$14.95	$15.05	$13.65	360,112
2017-08-31	$15.15	$15.25	$14.95	$15.05	$13.65	390,270
2017-08-30	$14.95	$15.20	$14.80	$15.05	$13.65	513,593
2017-08-29	$15.00	$15.18	$14.80	$14.90	$13.51	392,524
2017-08-28	$15.25	$15.30	$14.95	$15.15	$13.74	448,413
2017-08-25	$15.25	$15.35	$15.15	$15.20	$13.78	351,993
2017-08-24	$15.35	$15.65	$15.15	$15.20	$13.78	493,981
2017-08-23	$15.05	$15.30	$14.95	$15.30	$13.87	556,634
2017-08-22	$15.45	$15.55	$15.15	$15.15	$13.74	610,775
2017-08-21	$15.55	$15.65	$15.00	$15.30	$13.87	994,148
2017-08-18	$15.75	$15.98	$15.68	$15.80	$14.33	517,570
2017-08-17	$16.30	$16.40	$15.85	$15.90	$14.42	485,104
2017-08-16	$16.45	$16.60	$16.25	$16.40	$14.87	486,654
2017-08-15	$16.85	$17.00	$16.35	$16.45	$14.91	429,809
2017-08-14	$16.65	$16.90	$16.50	$16.70	$15.14	559,704
2017-08-11	$16.45	$16.80	$16.30	$16.55	$15.01	405,992
2017-08-10	$16.60	$16.70	$16.45	$16.60	$15.05	496,956
2017-08-09	$16.75	$16.87	$16.50	$16.70	$15.14	707,346
2017-08-08	$17.10	$17.30	$16.75	$16.95	$15.37	391,497
2017-08-07	$17.45	$17.70	$17.00	$17.15	$15.55	602,364
2017-08-04	$17.45	$17.50	$16.85	$17.45	$15.82	324,164
2017-08-03	$17.95	$17.95	$17.25	$17.35	$15.73	557,148
2017-08-02	$18.40	$18.40	$17.75	$17.95	$16.27	557,374
2017-08-01	$18.60	$18.65	$18.25	$18.35	$16.64	380,511
2017-07-31	$18.70	$18.85	$18.40	$18.50	$16.77	430,833
2017-07-28	$19.35	$20.20	$18.35	$18.70	$16.95	1,405,006
2017-07-27	$19.95	$20.30	$19.58	$19.95	$18.09	547,442
2017-07-26	$20.10	$20.40	$19.85	$19.95	$18.09	592,189
2017-07-25	$19.50	$20.55	$19.50	$19.95	$18.09	903,038
2017-07-24	$19.40	$20.10	$19.20	$19.35	$17.54	573,194
2017-07-21	$19.80	$19.85	$19.30	$19.40	$17.59	369,843
2017-07-20	$19.85	$20.35	$19.58	$19.75	$17.91	353,121
2017-07-19	$19.80	$19.90	$19.55	$19.80	$17.95	295,015
2017-07-18	$19.70	$19.80	$19.55	$19.70	$17.86	234,092
2017-07-17	$20.20	$20.20	$19.75	$19.90	$18.04	349,477
2017-07-14	$20.25	$20.35	$19.95	$20.20	$18.31	365,412
2017-07-13	$20.05	$20.60	$19.90	$20.35	$18.45	691,021
2017-07-12	$19.70	$20.35	$19.70	$20.10	$18.22	479,931
2017-07-11	$20.10	$20.35	$19.77	$19.80	$17.95	631,338
2017-07-10	$20.05	$20.68	$20.05	$20.15	$18.27	549,618
2017-07-07	$20.40	$20.70	$19.85	$20.20	$18.31	454,226
2017-07-06	$20.50	$20.85	$20.30	$20.45	$18.54	561,257
2017-07-05	$20.25	$20.55	$20.10	$20.50	$18.59	468,395
2017-07-03	$20.15	$20.50	$19.95	$20.25	$18.36	319,880
2017-06-30	$20.35	$20.40	$20.10	$20.10	$18.22	471,007
2017-06-29	$20.10	$20.55	$19.85	$20.25	$18.36	524,082
2017-06-28	$20.05	$20.40	$19.83	$19.90	$18.04	640,425
2017-06-27	$19.80	$20.25	$19.65	$19.95	$18.09	470,785
2017-06-26	$19.55	$19.95	$19.30	$19.70	$17.86	534,859
2017-06-23	$19.75	$19.75	$19.25	$19.50	$17.68	556,669
2017-06-22	$19.85	$20.20	$19.65	$19.70	$17.86	503,459
2017-06-21	$20.40	$20.44	$19.80	$19.85	$18.00	292,698
2017-06-20	$20.80	$20.80	$20.25	$20.40	$18.50	319,381
2017-06-19	$20.65	$21.03	$20.55	$20.90	$18.95	265,529
2017-06-16	$20.35	$20.80	$20.35	$20.55	$18.63	1,123,581
2017-06-15	$20.95	$21.15	$20.45	$20.55	$18.63	585,245
2017-06-14	$21.55	$21.55	$20.90	$21.35	$19.36	332,319
2017-06-13	$21.50	$21.80	$21.35	$21.55	$19.54	481,164
2017-06-12	$20.80	$21.86	$20.80	$21.45	$19.45	623,268
2017-06-09	$20.55	$21.15	$20.25	$20.70	$18.77	705,876
2017-06-08	$20.50	$20.90	$20.43	$20.50	$18.59	455,395
2017-06-07	$20.95	$21.25	$20.40	$20.50	$18.59	358,985
2017-06-06	$20.60	$21.05	$20.35	$20.90	$18.95	444,405
2017-06-05	$20.20	$21.20	$20.20	$20.85	$18.90	560,526
2017-06-02	$21.15	$21.20	$20.60	$20.65	$18.33	578,174
2017-06-01	$20.30	$21.20	$20.25	$21.05	$18.68	578,365
2017-05-31	$21.00	$21.10	$20.00	$20.25	$17.97	534,122
2017-05-30	$21.05	$21.18	$20.75	$20.95	$18.59	485,575
2017-05-26	$21.20	$21.30	$20.65	$21.20	$18.82	363,153
2017-05-25	$21.30	$21.60	$20.90	$21.20	$18.82	617,672
2017-05-24	$21.20	$21.40	$20.90	$21.15	$18.77	446,432
2017-05-23	$21.80	$21.82	$21.00	$21.25	$18.86	379,743
2017-05-22	$22.00	$22.08	$21.78	$21.90	$19.44	265,306
2017-05-19	$21.60	$22.30	$21.60	$21.85	$19.39	339,524
2017-05-18	$21.75	$21.95	$21.50	$21.55	$19.13	419,266
2017-05-17	$22.40	$22.50	$21.70	$21.85	$19.39	625,581
2017-05-16	$23.45	$23.50	$22.85	$22.90	$20.32	314,324
2017-05-15	$23.25	$23.65	$23.20	$23.45	$20.81	365,772
2017-05-12	$23.50	$23.55	$23.00	$23.05	$20.46	418,725
2017-05-11	$25.00	$25.00	$23.55	$23.65	$20.99	713,610
2017-05-10	$24.80	$25.20	$24.63	$25.10	$22.28	371,962
2017-05-09	$24.90	$25.30	$24.80	$24.95	$22.14	356,024
2017-05-08	$24.90	$25.05	$24.43	$24.85	$22.05	403,803
2017-05-05	$25.35	$25.35	$24.90	$24.95	$22.14	379,549
2017-05-04	$25.35	$25.40	$25.05	$25.25	$22.41	312,657
2017-05-03	$25.00	$25.30	$24.75	$25.30	$22.45	380,921
2017-05-02	$25.30	$25.60	$24.75	$25.10	$22.28	757,235
2017-05-01	$25.25	$26.00	$25.00	$25.25	$22.41	739,976
2017-04-28	$24.73	$26.85	$24.50	$25.30	$22.45	1,376,314
2017-04-27	$28.80	$28.90	$27.50	$28.20	$25.03	684,390
2017-04-26	$28.45	$29.05	$28.25	$28.70	$25.47	492,482
2017-04-25	$28.75	$28.90	$28.15	$28.35	$25.16	310,407
2017-04-24	$28.50	$28.55	$28.05	$28.45	$25.25	365,349
2017-04-21	$28.15	$28.25	$27.60	$27.80	$24.67	439,385
2017-04-20	$27.55	$28.15	$27.50	$28.10	$24.94	382,953
2017-04-19	$27.00	$27.65	$26.85	$27.25	$24.18	510,029
2017-04-18	$26.25	$26.90	$26.00	$26.75	$23.74	445,448
2017-04-17	$26.10	$26.65	$25.55	$26.55	$23.56	503,317
2017-04-13	$26.20	$26.60	$26.03	$26.10	$23.16	404,030
2017-04-12	$26.40	$26.45	$25.83	$26.25	$23.30	416,327
2017-04-11	$25.70	$26.70	$25.60	$26.40	$23.43	924,097
2017-04-10	$26.75	$26.75	$25.70	$25.85	$22.94	720,856
2017-04-07	$27.30	$27.65	$26.60	$26.70	$23.70	677,272
2017-04-06	$26.85	$27.80	$26.65	$27.40	$24.32	664,367
2017-04-05	$28.50	$28.50	$26.85	$26.95	$23.92	518,509
2017-04-04	$27.80	$28.20	$27.60	$28.15	$24.98	457,991
2017-04-03	$29.35	$29.40	$27.90	$28.00	$24.85	447,617
2017-03-31	$29.15	$29.60	$28.75	$29.30	$26.00	403,077
2017-03-30	$28.60	$29.30	$28.55	$29.25	$25.96	224,902
2017-03-29	$28.70	$28.90	$28.55	$28.60	$25.38	217,553
2017-03-28	$28.05	$28.95	$27.85	$28.80	$25.56	344,743
2017-03-27	$27.90	$28.28	$27.15	$28.15	$24.98	414,847
2017-03-24	$28.80	$28.90	$28.15	$28.40	$25.21	327,811
2017-03-23	$28.65	$29.20	$28.40	$28.70	$25.47	252,176
2017-03-22	$28.90	$29.15	$28.30	$28.65	$25.43	252,159
2017-03-21	$30.60	$30.70	$28.80	$28.95	$25.69	484,921
2017-03-20	$30.65	$30.80	$30.10	$30.35	$26.94	238,994
2017-03-17	$30.95	$30.95	$30.35	$30.70	$27.25	499,115
2017-03-16	$30.60	$31.35	$30.60	$30.75	$27.29	428,378
2017-03-15	$29.90	$31.00	$29.85	$30.60	$27.16	648,448
2017-03-14	$29.80	$29.80	$29.25	$29.60	$26.27	173,715
2017-03-13	$29.85	$30.10	$29.40	$29.95	$26.58	404,296
2017-03-10	$29.35	$30.05	$29.35	$29.80	$26.45	364,558
2017-03-09	$29.15	$29.50	$28.95	$29.25	$25.96	310,089
2017-03-08	$29.65	$29.80	$29.10	$29.20	$25.92	246,401
2017-03-07	$29.45	$29.65	$29.05	$29.40	$26.09	223,050
2017-03-06	$29.45	$29.80	$29.20	$29.50	$26.18	460,729
2017-03-03	$30.45	$30.90	$29.90	$29.90	$26.14	467,523
2017-03-02	$30.45	$30.60	$30.09	$30.35	$26.53	370,298
2017-03-01	$29.95	$30.45	$29.85	$30.35	$26.53	403,108
2017-02-28	$29.70	$29.75	$29.00	$29.55	$25.83	409,160
2017-02-27	$29.40	$29.85	$29.40	$29.80	$26.05	525,903
2017-02-24	$29.35	$29.55	$28.85	$29.40	$25.70	266,146
2017-02-23	$30.20	$30.20	$29.00	$29.55	$25.83	447,017
2017-02-22	$29.95	$30.35	$29.95	$30.15	$26.36	258,864
2017-02-21	$30.10	$30.35	$30.10	$30.15	$26.36	447,767
2017-02-17	$29.95	$30.15	$29.66	$29.90	$26.14	221,902
2017-02-16	$30.40	$30.40	$29.90	$30.00	$26.23	425,054
2017-02-15	$30.35	$30.70	$30.10	$30.35	$26.53	374,435
2017-02-14	$29.85	$30.28	$29.85	$30.20	$26.40	264,278
2017-02-13	$30.00	$30.25	$29.85	$30.05	$26.27	299,708
2017-02-10	$30.15	$30.20	$29.75	$29.85	$26.09	316,617
2017-02-09	$29.75	$30.35	$29.65	$29.95	$26.18	536,526
2017-02-08	$30.05	$30.05	$29.30	$29.80	$26.05	370,844
2017-02-07	$30.30	$30.32	$29.75	$30.00	$26.23	459,694
2017-02-06	$29.40	$30.80	$29.40	$30.20	$26.40	795,307
2017-02-03	$29.55	$29.95	$29.30	$29.40	$25.70	462,196
2017-02-02	$29.05	$29.15	$28.50	$29.00	$25.35	501,987
2017-02-01	$30.00	$30.46	$29.15	$29.25	$25.57	666,906
2017-01-31	$29.10	$29.80	$28.35	$29.55	$25.83	579,240
2017-01-30	$29.15	$29.60	$28.60	$29.55	$25.83	376,073
2017-01-27	$30.60	$32.45	$28.45	$29.45	$25.74	783,055
2017-01-26	$28.60	$29.00	$28.35	$28.55	$24.96	337,823
2017-01-25	$28.35	$28.80	$28.15	$28.70	$25.09	247,802
2017-01-24	$27.90	$28.45	$27.65	$28.15	$24.61	237,187
2017-01-23	$27.50	$27.90	$27.20	$27.75	$24.26	276,499
2017-01-20	$27.35	$27.65	$27.30	$27.45	$24.00	163,635
2017-01-19	$27.40	$27.65	$27.00	$27.20	$23.78	154,146
2017-01-18	$27.30	$27.45	$26.85	$27.40	$23.95	335,886
2017-01-17	$27.55	$27.95	$27.10	$27.15	$23.73	391,721
2017-01-13	$26.70	$27.55	$26.68	$27.50	$24.04	325,699
2017-01-12	$27.10	$27.10	$26.10	$26.40	$23.08	447,409
2017-01-11	$26.60	$27.56	$26.35	$27.25	$23.82	580,556
2017-01-10	$26.75	$27.00	$26.40	$26.70	$23.34	594,739
2017-01-09	$27.70	$27.70	$26.50	$27.45	$24.00	224,675
2017-01-06	$27.95	$28.05	$27.55	$27.80	$24.30	312,762
2017-01-05	$28.60	$28.80	$27.70	$27.85	$24.35	544,965
2017-01-04	$28.85	$29.60	$28.75	$29.50	$25.79	333,133
2017-01-03	$28.15	$28.85	$28.05	$28.65	$25.05	549,084
2016-12-30	$28.00	$28.00	$27.45	$27.70	$24.21	218,140
2016-12-29	$27.60	$28.20	$27.40	$27.95	$24.43	408,337
2016-12-28	$28.30	$28.30	$27.40	$27.45	$24.00	312,474
2016-12-27	$29.05	$29.15	$27.95	$28.20	$24.65	401,255
2016-12-23	$28.80	$29.05	$28.55	$29.05	$25.39	146,752
2016-12-22	$28.95	$29.10	$28.65	$28.85	$25.22	255,925
2016-12-21	$28.95	$29.05	$28.60	$29.00	$25.35	284,957
2016-12-20	$28.10	$28.90	$28.05	$28.85	$25.22	305,045
2016-12-19	$27.15	$28.03	$27.00	$27.95	$24.43	386,460
2016-12-16	$27.25	$27.65	$26.95	$27.00	$23.60	739,167
2016-12-15	$27.45	$27.85	$27.00	$27.10	$23.69	427,320
2016-12-14	$27.80	$27.95	$26.80	$27.20	$23.78	657,167
2016-12-13	$27.50	$28.35	$27.35	$28.15	$24.61	759,467
2016-12-12	$28.00	$28.05	$27.25	$27.45	$24.00	331,078
2016-12-09	$28.30	$28.30	$27.70	$28.05	$24.52	339,068
2016-12-08	$28.10	$28.45	$27.80	$28.35	$24.78	542,183
2016-12-07	$28.40	$28.45	$27.90	$27.95	$24.43	320,355
2016-12-06	$27.85	$28.60	$27.70	$28.45	$24.87	551,670
2016-12-05	$27.60	$28.38	$27.60	$27.85	$24.35	519,787
2016-12-02	$28.10	$28.30	$27.75	$28.05	$24.13	330,787
2016-12-01	$27.75	$28.75	$27.75	$28.20	$24.26	449,956
2016-11-30	$28.20	$28.20	$27.50	$27.70	$23.83	300,415
2016-11-29	$28.00	$28.15	$27.40	$27.75	$23.87	488,217
2016-11-28	$28.75	$28.80	$27.90	$28.05	$24.13	574,920
2016-11-25	$28.85	$29.05	$28.60	$28.95	$24.90	121,780
2016-11-23	$28.75	$29.10	$28.55	$28.85	$24.82	304,831
2016-11-22	$28.35	$28.85	$27.90	$28.75	$24.73	375,933
2016-11-21	$28.25	$28.30	$27.70	$28.05	$24.13	319,448
2016-11-18	$28.00	$28.50	$27.65	$28.10	$24.17	341,513
2016-11-17	$27.65	$28.03	$27.25	$27.85	$23.96	298,802
2016-11-16	$27.15	$27.75	$26.85	$27.60	$23.74	416,585
2016-11-15	$26.60	$27.30	$25.86	$27.25	$23.44	312,606
2016-11-14	$26.25	$27.50	$25.95	$26.80	$23.06	454,979
2016-11-11	$24.70	$25.90	$24.65	$25.90	$22.28	590,631
2016-11-10	$23.80	$25.00	$23.55	$24.90	$21.42	966,122
2016-11-09	$23.10	$23.90	$22.85	$23.65	$20.35	790,301
2016-11-08	$23.10	$23.25	$22.80	$23.05	$19.83	309,523
2016-11-07	$24.20	$24.20	$23.20	$23.25	$20.00	358,622
2016-11-04	$23.15	$23.30	$22.85	$23.20	$19.96	387,160
2016-11-03	$22.75	$23.25	$22.55	$23.20	$19.96	368,993
2016-11-02	$23.35	$23.50	$22.55	$22.65	$19.49	388,612
2016-11-01	$23.55	$23.73	$23.00	$23.45	$20.17	446,410
2016-10-31	$24.05	$24.05	$23.30	$23.45	$20.17	431,280
2016-10-28	$23.75	$23.98	$23.40	$23.90	$20.56	678,576
2016-10-27	$23.90	$23.95	$23.40	$23.65	$20.35	456,936
2016-10-26	$23.65	$24.20	$23.50	$23.70	$20.39	364,105
2016-10-25	$21.80	$24.30	$21.80	$23.80	$20.47	931,453
2016-10-24	$23.50	$23.75	$23.13	$23.55	$20.26	529,547
2016-10-21	$22.50	$23.25	$22.45	$23.20	$19.96	346,808
2016-10-20	$22.90	$22.95	$22.50	$22.65	$19.49	273,454
2016-10-19	$23.05	$23.05	$22.75	$22.90	$19.70	439,462
2016-10-18	$23.35	$23.45	$22.75	$22.95	$19.74	334,855
2016-10-17	$23.05	$23.10	$22.60	$22.70	$19.53	398,878
2016-10-14	$22.65	$23.34	$22.65	$23.07	$19.85	513,172
2016-10-13	$22.54	$22.66	$22.16	$22.41	$19.28	487,844
2016-10-12	$22.57	$23.27	$22.51	$22.78	$19.60	486,737
2016-10-11	$23.06	$23.12	$22.43	$22.52	$19.37	617,663
2016-10-10	$22.95	$23.15	$22.71	$23.00	$19.79	736,140
2016-10-07	$22.85	$23.04	$22.53	$22.69	$19.52	756,213
2016-10-06	$23.47	$23.55	$22.83	$22.94	$19.73	750,222
2016-10-05	$23.54	$23.82	$23.36	$23.41	$20.14	548,714
2016-10-04	$23.40	$23.64	$23.18	$23.32	$20.06	312,559
2016-10-03	$23.54	$23.70	$23.12	$23.24	$19.99	533,342
2016-09-30	$23.61	$23.77	$23.36	$23.57	$20.28	378,565
2016-09-29	$23.12	$23.97	$23.12	$23.36	$20.10	472,236
2016-09-28	$22.84	$23.20	$22.52	$23.19	$19.95	411,003
2016-09-27	$22.54	$22.74	$22.10	$22.73	$19.55	1,199,148
2016-09-26	$23.14	$23.20	$22.48	$22.58	$19.42	621,386
2016-09-23	$23.36	$23.69	$23.14	$23.24	$19.99	278,976
2016-09-22	$23.85	$23.93	$23.08	$23.46	$20.18	608,135
2016-09-21	$23.41	$23.76	$23.18	$23.59	$20.29	359,238
2016-09-20	$23.22	$23.33	$23.04	$23.19	$19.95	312,559
2016-09-19	$23.55	$23.71	$22.92	$23.05	$19.83	390,024
2016-09-16	$23.27	$23.65	$23.01	$23.48	$20.20	531,238
2016-09-15	$22.84	$23.82	$22.84	$23.53	$20.24	614,356
2016-09-14	$22.63	$23.03	$22.37	$22.81	$19.62	363,473
2016-09-13	$22.67	$22.76	$22.14	$22.63	$19.47	340,282
2016-09-12	$22.25	$23.12	$21.97	$22.97	$19.76	479,012
2016-09-09	$22.65	$23.05	$22.42	$22.42	$19.29	437,510
2016-09-08	$22.81	$23.20	$22.60	$22.77	$19.59	363,671
2016-09-07	$22.35	$22.88	$22.35	$22.82	$19.63	406,332
2016-09-06	$22.47	$22.52	$22.03	$22.41	$19.28	407,905
2016-09-02	$22.07	$22.60	$21.89	$22.36	$19.24	345,244
2016-09-01	$23.06	$23.09	$22.09	$22.53	$19.00	683,002
2016-08-31	$22.83	$23.31	$22.39	$22.94	$19.35	442,646
2016-08-30	$22.30	$22.97	$22.30	$22.89	$19.30	471,742
2016-08-29	$22.40	$22.79	$22.25	$22.29	$18.80	296,113
2016-08-26	$22.50	$22.76	$22.28	$22.40	$18.89	414,591
2016-08-25	$22.05	$22.46	$21.86	$22.45	$18.93	239,951
2016-08-24	$22.35	$22.48	$22.01	$22.14	$18.67	188,521
2016-08-23	$22.11	$22.70	$21.93	$22.29	$18.80	357,018
2016-08-22	$21.80	$21.99	$21.54	$21.91	$18.48	237,854
2016-08-19	$21.59	$22.00	$21.55	$21.81	$18.39	221,983
2016-08-18	$21.38	$21.69	$21.33	$21.69	$18.29	187,483
2016-08-17	$21.67	$21.73	$21.33	$21.42	$18.06	161,528
2016-08-16	$21.72	$21.80	$21.51	$21.59	$18.21	278,320
2016-08-15	$21.12	$21.74	$21.12	$21.74	$18.33	339,744
2016-08-12	$20.85	$21.16	$20.74	$20.97	$17.68	299,275
2016-08-11	$20.91	$21.01	$20.65	$20.92	$17.64	1,355,958
2016-08-10	$20.89	$20.99	$20.61	$20.83	$17.57	279,704
2016-08-09	$20.75	$21.09	$20.63	$20.83	$17.57	584,714
2016-08-08	$20.07	$20.71	$20.07	$20.71	$17.46	351,128
2016-08-05	$19.70	$20.24	$19.60	$19.96	$16.83	631,389
2016-08-04	$19.45	$19.84	$19.38	$19.49	$16.44	717,001
2016-08-03	$18.77	$19.59	$18.74	$19.50	$16.44	450,588
2016-08-02	$19.46	$19.61	$18.71	$18.75	$15.81	377,808
2016-08-01	$19.88	$20.05	$19.21	$19.49	$16.44	376,590
2016-07-29	$19.68	$20.01	$19.57	$19.83	$16.72	509,734
2016-07-28	$19.89	$19.91	$19.40	$19.73	$16.64	490,702
2016-07-27	$19.50	$20.37	$19.50	$19.77	$16.67	1,478,253
2016-07-26	$18.29	$19.08	$18.29	$19.00	$16.02	533,255
2016-07-25	$18.37	$18.57	$18.21	$18.37	$15.49	250,209
2016-07-22	$18.40	$18.54	$18.10	$18.35	$15.47	365,027
2016-07-21	$18.59	$18.88	$18.22	$18.40	$15.52	440,953
2016-07-20	$18.98	$19.21	$18.51	$19.14	$16.14	293,942
2016-07-19	$19.09	$19.30	$18.70	$18.78	$15.84	196,394
2016-07-18	$19.00	$19.31	$18.94	$19.25	$16.23	185,928
2016-07-15	$18.68	$19.02	$18.26	$19.01	$16.03	381,698
2016-07-14	$18.55	$18.79	$18.23	$18.55	$15.64	444,753
2016-07-13	$18.11	$18.24	$17.75	$18.15	$15.31	467,451
2016-07-12	$17.89	$18.22	$17.76	$18.13	$15.29	870,126
2016-07-11	$17.61	$17.77	$17.29	$17.60	$14.84	455,443
2016-07-08	$17.55	$17.96	$17.21	$17.60	$14.84	582,821
2016-07-07	$16.76	$17.50	$16.76	$17.16	$14.47	730,396
2016-07-06	$15.84	$17.07	$15.70	$16.77	$14.14	662,259
2016-07-05	$15.99	$16.09	$15.66	$16.00	$13.49	718,913
2016-07-01	$16.00	$16.65	$15.95	$16.21	$13.67	575,650
2016-06-30	$16.05	$16.14	$15.62	$16.10	$13.58	740,178
2016-06-29	$16.13	$16.13	$15.80	$16.00	$13.49	971,736
2016-06-28	$16.65	$16.81	$15.78	$15.93	$13.43	1,055,183
2016-06-27	$17.92	$17.92	$16.01	$16.34	$13.78	686,789
2016-06-24	$18.95	$19.33	$18.13	$18.27	$15.41	822,483
2016-06-23	$20.16	$20.39	$20.08	$20.28	$17.10	302,773
2016-06-22	$19.44	$19.92	$19.31	$19.79	$16.69	245,801
2016-06-21	$19.83	$19.85	$19.38	$19.40	$16.36	164,112
2016-06-20	$19.89	$19.95	$19.66	$19.71	$16.62	179,339
2016-06-17	$19.42	$19.95	$19.29	$19.42	$16.38	429,846
2016-06-16	$18.87	$19.37	$18.70	$19.34	$16.31	225,162
2016-06-15	$18.99	$19.50	$18.89	$19.05	$16.06	220,419
2016-06-14	$19.37	$19.60	$18.79	$18.94	$15.97	338,568
2016-06-13	$19.31	$19.74	$19.31	$19.46	$16.41	295,487
2016-06-10	$19.43	$19.73	$19.23	$19.50	$16.44	358,394
2016-06-09	$19.95	$19.98	$19.51	$19.74	$16.65	319,431
2016-06-08	$20.12	$20.37	$20.05	$20.17	$17.01	259,091
2016-06-07	$20.34	$20.49	$20.12	$20.13	$16.98	284,331
2016-06-06	$19.77	$20.44	$19.71	$20.34	$17.15	397,235
2016-06-03	$20.40	$20.40	$19.75	$20.24	$16.70	537,065
2016-06-02	$20.72	$20.88	$20.36	$20.52	$16.93	232,637
2016-06-01	$20.36	$20.94	$20.01	$20.86	$17.21	427,116
2016-05-31	$20.45	$20.62	$20.33	$20.62	$17.01	301,020
2016-05-27	$20.28	$20.52	$20.25	$20.32	$16.76	231,131
2016-05-26	$20.43	$20.45	$20.06	$20.26	$16.72	600,994
2016-05-25	$19.99	$20.58	$19.99	$20.43	$16.86	444,397
2016-05-24	$19.60	$20.07	$19.55	$19.90	$16.42	234,117
2016-05-23	$19.58	$19.78	$19.34	$19.51	$16.10	258,626
2016-05-20	$19.26	$19.69	$19.20	$19.66	$16.22	328,409
2016-05-19	$19.49	$19.82	$19.05	$19.16	$15.81	243,387
2016-05-18	$19.28	$20.16	$19.26	$19.68	$16.24	406,256
2016-05-17	$19.01	$19.62	$18.74	$19.37	$15.98	574,163
2016-05-16	$19.18	$19.31	$18.93	$19.01	$15.68	278,791
2016-05-13	$19.32	$19.70	$19.02	$19.10	$15.76	288,795
2016-05-12	$19.63	$19.84	$19.15	$19.44	$16.04	392,186
2016-05-11	$19.93	$20.00	$19.50	$19.50	$16.09	404,379
2016-05-10	$19.94	$20.47	$19.83	$19.93	$16.44	507,878
2016-05-09	$20.22	$20.36	$19.75	$19.90	$16.42	765,748
2016-05-06	$20.39	$20.72	$20.15	$20.28	$16.73	462,763
2016-05-05	$20.76	$20.84	$20.37	$20.54	$16.95	615,411
2016-05-04	$21.00	$21.33	$20.64	$20.70	$17.08	395,683
2016-05-03	$21.47	$21.58	$21.04	$21.08	$17.39	353,202
2016-05-02	$21.98	$22.03	$21.22	$21.87	$18.04	770,353
2016-04-29	$22.06	$22.20	$21.54	$22.02	$18.17	560,310
2016-04-28	$21.71	$22.35	$21.39	$22.06	$18.20	523,435
2016-04-27	$21.58	$22.23	$21.49	$21.98	$18.13	386,224
2016-04-26	$21.27	$21.76	$21.13	$21.67	$17.88	326,301
2016-04-25	$21.16	$21.36	$20.96	$21.19	$17.48	471,669
2016-04-22	$21.36	$21.83	$21.08	$21.31	$17.58	407,958
2016-04-21	$20.67	$22.52	$20.50	$21.46	$17.71	1,014,890
2016-04-20	$19.49	$20.03	$19.22	$20.03	$16.53	457,895
2016-04-19	$19.88	$20.13	$19.39	$19.49	$16.08	395,014
2016-04-18	$19.79	$20.18	$19.53	$19.89	$16.41	313,569
2016-04-15	$20.07	$20.24	$19.83	$20.02	$16.52	279,432
2016-04-14	$19.97	$20.38	$19.79	$20.10	$16.58	395,877
2016-04-13	$19.44	$20.20	$19.41	$19.94	$16.45	593,586
2016-04-12	$18.90	$19.42	$18.88	$19.12	$15.77	701,305
2016-04-11	$19.04	$19.31	$18.79	$18.90	$15.59	490,042
2016-04-08	$19.10	$19.22	$18.86	$18.99	$15.67	653,882
2016-04-07	$19.70	$19.89	$18.84	$19.02	$15.69	506,450
2016-04-06	$19.63	$20.23	$18.91	$19.97	$16.48	812,986
2016-04-05	$20.77	$20.77	$19.88	$19.91	$16.43	600,450
2016-04-04	$21.76	$21.88	$21.00	$21.07	$17.38	379,335
2016-04-01	$21.97	$22.50	$21.47	$21.83	$18.01	431,188
2016-03-31	$22.75	$22.90	$22.19	$22.20	$18.32	353,110
2016-03-30	$21.43	$22.95	$21.40	$22.71	$18.74	933,711
2016-03-29	$21.54	$21.70	$21.00	$21.37	$17.63	650,118
2016-03-28	$21.94	$22.31	$21.52	$21.63	$17.85	626,928
2016-03-24	$21.87	$22.04	$21.41	$21.95	$18.11	388,548
2016-03-23	$22.84	$23.10	$22.10	$22.12	$18.25	615,369
2016-03-22	$22.74	$23.13	$22.00	$22.87	$18.87	678,825
2016-03-21	$22.52	$23.19	$22.24	$22.98	$18.96	592,796
2016-03-18	$21.83	$22.50	$21.78	$22.49	$18.56	1,090,173
2016-03-17	$21.03	$21.82	$20.84	$21.67	$17.88	488,773
2016-03-16	$20.92	$21.15	$20.67	$21.06	$17.38	517,682
2016-03-15	$22.67	$22.75	$20.86	$21.01	$17.33	793,160
2016-03-14	$22.93	$23.23	$22.83	$22.94	$18.93	484,538
2016-03-11	$22.62	$23.33	$22.53	$23.00	$18.98	369,853
2016-03-10	$23.16	$23.27	$21.83	$22.35	$18.44	480,948
2016-03-09	$23.21	$23.30	$22.44	$23.04	$19.01	267,168
2016-03-08	$23.90	$24.33	$23.17	$23.22	$19.16	342,570
2016-03-07	$23.86	$24.21	$23.59	$24.12	$19.90	471,815
2016-03-04	$23.87	$24.22	$23.52	$24.00	$19.80	670,349
2016-03-03	$23.50	$24.35	$23.50	$23.83	$19.66	474,096
2016-03-02	$23.85	$24.25	$23.30	$23.50	$19.39	411,192
2016-03-01	$23.32	$24.18	$23.08	$23.95	$19.76	449,371
2016-02-29	$22.75	$23.52	$22.29	$23.06	$19.03	455,992
2016-02-26	$23.25	$23.61	$23.02	$23.21	$18.78	476,368
2016-02-25	$21.97	$23.04	$21.97	$23.00	$18.61	303,132
2016-02-24	$22.06	$22.06	$21.16	$22.01	$17.81	513,629
2016-02-23	$23.13	$23.32	$22.28	$22.44	$18.16	456,548
2016-02-22	$23.03	$23.43	$22.94	$23.19	$18.77	282,679
2016-02-19	$22.96	$23.21	$22.58	$22.70	$18.37	326,829
2016-02-18	$23.53	$23.69	$22.43	$23.12	$18.71	418,334
2016-02-17	$23.45	$24.32	$23.35	$23.46	$18.99	378,211
2016-02-16	$23.35	$23.86	$22.84	$23.34	$18.89	538,301
2016-02-12	$22.40	$23.17	$22.19	$22.97	$18.59	581,772
2016-02-11	$22.55	$22.75	$21.68	$22.13	$17.91	627,045
2016-02-10	$23.36	$23.86	$22.90	$23.24	$18.81	390,814
2016-02-09	$22.91	$23.43	$22.55	$23.09	$18.69	628,766
2016-02-08	$23.93	$23.97	$22.74	$23.37	$18.91	375,455
2016-02-05	$24.68	$25.19	$24.11	$24.26	$19.63	407,923
2016-02-04	$23.61	$25.17	$23.61	$24.70	$19.99	596,001
2016-02-03	$23.93	$24.17	$23.03	$23.66	$19.15	458,879
2016-02-02	$25.10	$25.12	$23.59	$23.77	$19.24	592,843
2016-02-01	$23.63	$25.79	$23.33	$25.37	$20.53	887,656
2016-01-29	$23.87	$24.17	$23.35	$23.78	$19.24	615,894
2016-01-28	$24.89	$25.39	$23.00	$23.37	$18.91	1,192,683
2016-01-27	$21.52	$22.25	$21.48	$21.65	$17.52	811,264
2016-01-26	$21.18	$21.71	$20.99	$21.62	$17.50	754,650
2016-01-25	$21.37	$21.70	$20.97	$21.00	$16.99	422,822
2016-01-22	$21.02	$21.87	$21.00	$21.45	$17.36	325,989
2016-01-21	$20.73	$21.37	$20.52	$20.61	$16.68	444,856
2016-01-20	$20.27	$20.86	$19.74	$20.73	$16.78	544,758
2016-01-19	$21.88	$21.88	$20.54	$20.71	$16.76	553,235
2016-01-15	$21.00	$21.51	$20.52	$21.40	$17.32	568,497
2016-01-14	$21.47	$21.75	$20.68	$21.67	$17.54	638,979
2016-01-13	$22.78	$23.01	$21.21	$21.27	$17.21	515,676
2016-01-12	$23.39	$23.45	$21.95	$22.76	$18.42	777,916
2016-01-11	$24.57	$24.57	$22.86	$23.11	$18.70	944,796
2016-01-08	$24.71	$25.20	$24.15	$24.15	$19.54	533,102
2016-01-07	$25.44	$25.67	$24.48	$24.52	$19.84	545,267
2016-01-06	$26.70	$26.94	$25.87	$26.03	$21.06	424,168
2016-01-05	$27.87	$28.08	$27.09	$27.20	$22.01	345,420
2016-01-04	$27.99	$28.39	$27.56	$27.92	$22.59	597,720
2015-12-31	$28.83	$28.95	$28.29	$28.61	$23.15	277,137
2015-12-30	$29.01	$29.30	$28.62	$29.08	$23.53	421,082
2015-12-29	$28.74	$29.27	$28.67	$29.10	$23.55	303,459
2015-12-28	$28.16	$28.92	$27.79	$28.68	$23.21	331,670
2015-12-24	$28.20	$28.46	$28.14	$28.31	$22.91	75,601
2015-12-23	$27.68	$28.28	$27.46	$28.25	$22.86	211,401
2015-12-22	$27.03	$27.55	$26.66	$27.54	$22.29	388,021
2015-12-21	$26.90	$27.26	$26.56	$26.94	$21.80	332,869
2015-12-18	$26.79	$27.42	$26.56	$26.83	$21.71	1,213,995
2015-12-17	$27.55	$27.71	$26.95	$26.99	$21.84	388,103
2015-12-16	$26.67	$27.70	$26.43	$27.64	$22.37	282,663
2015-12-15	$25.21	$26.42	$24.92	$26.29	$21.28	421,065
2015-12-14	$25.62	$25.83	$24.90	$24.97	$20.21	484,633
2015-12-11	$26.42	$26.42	$25.44	$25.63	$20.74	536,659
2015-12-10	$26.60	$27.00	$26.52	$26.86	$21.74	344,140
2015-12-09	$26.30	$26.89	$26.30	$26.62	$21.54	378,037
2015-12-08	$26.12	$26.42	$25.71	$26.32	$21.30	240,254
2015-12-07	$26.21	$26.51	$25.85	$26.39	$21.36	246,041
2015-12-04	$26.12	$26.53	$25.90	$26.29	$21.28	309,714
2015-12-03	$26.65	$27.06	$26.12	$26.13	$21.15	443,489
2015-12-02	$26.84	$27.15	$26.29	$26.48	$21.43	347,028
2015-12-01	$26.53	$27.09	$26.33	$26.79	$21.68	358,666
2015-11-30	$26.22	$26.72	$26.17	$26.51	$21.45	283,834
2015-11-27	$26.95	$27.07	$26.62	$26.77	$21.30	130,644
2015-11-25	$26.27	$27.08	$26.24	$26.98	$21.47	289,601
2015-11-24	$25.99	$26.35	$25.68	$26.23	$20.87	289,519
2015-11-23	$26.65	$26.87	$25.94	$26.19	$20.84	495,816
2015-11-20	$26.04	$26.68	$25.93	$26.61	$21.17	484,810
2015-11-19	$25.42	$26.21	$25.14	$25.85	$20.57	401,789
2015-11-18	$25.02	$25.48	$24.76	$25.45	$20.25	299,627
2015-11-17	$25.50	$25.50	$24.88	$24.88	$19.80	386,636
2015-11-16	$25.29	$25.56	$24.86	$25.49	$20.28	236,645
2015-11-13	$25.48	$25.66	$25.01	$25.38	$20.20	230,634
2015-11-12	$25.71	$25.98	$25.44	$25.64	$20.40	317,561
2015-11-11	$26.16	$26.19	$25.54	$25.81	$20.54	240,384
2015-11-10	$26.84	$26.86	$25.89	$26.00	$20.69	302,620
2015-11-09	$27.98	$27.99	$26.96	$26.97	$21.46	314,516
2015-11-06	$27.70	$28.36	$27.25	$28.05	$22.32	343,765
2015-11-05	$27.04	$27.58	$26.81	$27.45	$21.84	238,513
2015-11-04	$27.09	$27.38	$26.77	$26.95	$21.45	336,396
2015-11-03	$26.85	$27.45	$26.73	$27.07	$21.54	255,886
2015-11-02	$25.82	$26.92	$25.82	$26.92	$21.42	327,533
2015-10-30	$26.30	$26.46	$25.70	$25.82	$20.55	362,453
2015-10-29	$26.40	$27.12	$26.24	$26.31	$20.94	417,957
2015-10-28	$25.51	$26.48	$25.35	$26.43	$21.03	804,587
2015-10-27	$25.96	$26.15	$24.39	$25.04	$19.93	1,126,271
2015-10-26	$25.83	$26.76	$25.83	$26.28	$20.91	704,926
2015-10-23	$26.14	$26.42	$23.77	$25.83	$20.55	1,429,271
2015-10-22	$27.71	$28.76	$27.59	$28.34	$22.55	257,767
2015-10-21	$28.35	$28.43	$27.60	$27.64	$21.99	265,199
2015-10-20	$27.70	$28.21	$27.55	$28.17	$22.42	219,658
2015-10-19	$27.55	$27.70	$27.10	$27.66	$22.01	277,304
2015-10-16	$27.79	$27.85	$27.32	$27.77	$22.10	259,522
2015-10-15	$27.22	$27.73	$27.07	$27.64	$21.99	258,101
2015-10-14	$27.49	$27.49	$26.87	$27.12	$21.58	188,393
2015-10-13	$27.55	$27.99	$27.36	$27.43	$21.83	165,412
2015-10-12	$28.08	$28.16	$27.57	$27.71	$22.05	348,154
2015-10-09	$28.67	$28.80	$28.23	$28.25	$22.48	157,734
2015-10-08	$28.78	$28.87	$28.44	$28.63	$22.78	252,739
2015-10-07	$28.21	$29.07	$28.09	$28.92	$23.01	405,856
2015-10-06	$28.65	$28.82	$27.69	$28.23	$22.46	481,477
2015-10-05	$28.32	$28.98	$27.94	$28.91	$23.01	296,031
2015-10-02	$27.72	$27.99	$26.57	$27.99	$22.27	660,171
2015-10-01	$28.48	$28.56	$27.49	$28.18	$22.42	320,389
2015-09-30	$28.65	$28.65	$28.03	$28.47	$22.65	270,450
2015-09-29	$29.45	$29.45	$28.05	$28.22	$22.46	289,478
2015-09-28	$30.51	$30.53	$29.38	$29.40	$23.40	214,694
2015-09-25	$31.21	$31.27	$30.63	$30.80	$24.51	255,867
2015-09-24	$31.09	$31.28	$30.64	$30.76	$24.48	201,976
2015-09-23	$31.73	$31.83	$31.29	$31.35	$24.95	305,987
2015-09-22	$31.59	$31.74	$31.38	$31.66	$25.19	343,535
2015-09-21	$31.69	$31.97	$31.45	$31.93	$25.41	292,519
2015-09-18	$31.39	$31.75	$31.16	$31.40	$24.99	440,119
2015-09-17	$32.61	$32.84	$31.66	$31.77	$25.28	428,598
2015-09-16	$32.88	$32.88	$32.34	$32.65	$25.98	377,604
2015-09-15	$32.82	$33.00	$32.58	$32.85	$26.14	355,682
2015-09-14	$32.90	$33.05	$32.48	$32.68	$26.01	148,799
2015-09-11	$33.11	$33.36	$32.70	$32.88	$26.16	153,254
2015-09-10	$33.21	$33.43	$32.93	$33.28	$26.48	227,094
2015-09-09	$33.67	$33.81	$32.95	$33.14	$26.37	389,810
2015-09-08	$33.46	$33.59	$32.87	$33.21	$26.43	398,866
2015-09-04	$33.17	$33.53	$32.63	$32.79	$26.09	215,223
2015-09-03	$33.48	$33.81	$33.28	$33.48	$26.64	352,998
2015-09-02	$34.06	$34.28	$33.11	$33.33	$26.52	422,257
2015-09-01	$34.68	$34.82	$33.68	$33.85	$26.94	493,642
2015-08-31	$35.04	$35.29	$34.82	$35.11	$27.94	348,339
2015-08-28	$35.63	$35.84	$35.20	$35.53	$27.92	617,552
2015-08-27	$36.27	$36.70	$35.64	$36.03	$28.31	506,170
2015-08-26	$35.65	$36.20	$34.97	$36.17	$28.42	339,739

Greenhill & Co Inc (GHL) News Headlines

Recent Greenhill & Co Inc (GHL) News

Similar Companies to Greenhill & Co Inc (GHL) in the Capital Markets Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Morgan Stanley	MS	Capital Markets	Financial Services	52,600
Goldman Sachs Group Inc	GS	Capital Markets	Financial Services	33,000
Nomura Holdings Inc	NMR	Capital Markets	Financial Services	27,000
Charles Schwab Corp	SCHW	Capital Markets	Financial Services	14,000
Raymond James Financial Inc	RJF	Capital Markets	Financial Services	12,513
Stifel Financial Corp	SF	Capital Markets	Financial Services	11,000
Interactive Brokers Group Inc - Class A	IBKR	Capital Markets	Financial Services	9,000
LPL Financial Holdings Inc	LPLA	Capital Markets	Financial Services	7,794
Lazard Ltd - Class A	LAZ	Capital Markets	Financial Services	6,000
BGC Partners Inc - Class A	BGCP	Capital Markets	Financial Services	6,000

Greenhill & Co Inc (GHL) Exchange: NYSE