Green Plains Partners LP (GPP) Stock

Data as of May 2, 2025

$12.31 ($0.00) 0.00%

Green Plains Partners LP - Daily Information

Click for more stock information on Green Plains Partners LP.

Daily Information	Data
Date	May 2, 2025
Open	$12.31
Previous Close	$12.31
High	$12.31
Low	$12.31
Adjusted Open	$12.31
Previous Adjusted Close	$12.31
Adjusted High	$12.31
Adjusted Low	$12.31

About Green Plains Partners LP (GPP)

Green Plains Partners LP is a fee-based Delaware limited partnership formed by Green Plains Inc. to provide fuel storage and transportation services by owning, operating, developing and acquiring ethanol and fuel storage terminals, transportation assets and other related assets and businesses.

Invest in Green Plains Partners LP (GPP)

Diversify your asset portfolio by buying gold.

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

Historical Stock Data for Green Plains Partners LP (GPP)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-01-09	$12.31	$12.31	$12.31	$12.31	$12.31	0
2024-01-08	$12.49	$12.59	$12.15	$12.31	$12.31	257,455
2024-01-05	$12.64	$12.64	$12.25	$12.38	$12.38	157,509
2024-01-04	$12.38	$12.71	$12.25	$12.62	$12.62	777,188
2024-01-03	$12.54	$12.61	$12.31	$12.37	$12.37	191,427
2024-01-02	$12.80	$12.89	$12.45	$12.49	$12.49	58,054
2023-12-29	$12.77	$12.92	$12.71	$12.73	$12.73	58,506
2023-12-28	$12.74	$12.93	$12.71	$12.80	$12.80	151,823
2023-12-27	$12.65	$12.87	$12.65	$12.77	$12.77	44,783
2023-12-26	$12.70	$12.97	$12.70	$12.72	$12.72	38,188
2023-12-22	$12.84	$13.00	$12.69	$12.72	$12.72	106,129
2023-12-21	$12.74	$12.92	$12.70	$12.84	$12.84	62,693
2023-12-20	$13.21	$13.24	$12.71	$12.74	$12.74	59,170
2023-12-19	$12.97	$13.20	$12.93	$13.14	$13.14	131,897
2023-12-18	$13.00	$13.13	$12.88	$12.92	$12.92	44,987
2023-12-15	$13.71	$13.71	$12.90	$13.00	$13.00	246,859
2023-12-14	$13.24	$13.97	$13.24	$13.65	$13.65	219,455
2023-12-13	$12.70	$13.11	$12.55	$13.04	$13.04	89,442
2023-12-12	$12.62	$12.75	$12.25	$12.64	$12.64	84,742
2023-12-11	$11.95	$12.55	$11.95	$12.46	$12.46	69,504
2023-12-08	$11.97	$12.02	$11.80	$11.99	$11.99	113,610
2023-12-07	$12.03	$12.03	$11.84	$11.90	$11.90	82,730
2023-12-06	$12.55	$12.76	$11.87	$11.92	$11.92	96,935
2023-12-05	$12.77	$12.77	$12.28	$12.33	$12.33	80,272
2023-12-04	$13.10	$13.20	$12.63	$12.65	$12.65	74,767
2023-12-01	$12.69	$12.97	$12.59	$12.97	$12.97	52,452
2023-11-30	$12.49	$12.85	$12.49	$12.59	$12.59	59,488
2023-11-29	$12.16	$12.51	$12.11	$12.41	$12.41	85,181
2023-11-28	$12.05	$12.36	$11.85	$12.20	$12.20	237,661
2023-11-27	$12.25	$12.31	$11.97	$12.01	$12.01	224,611
2023-11-24	$12.52	$12.57	$12.27	$12.31	$12.31	73,566
2023-11-22	$12.65	$12.65	$12.32	$12.44	$12.44	109,545
2023-11-21	$12.85	$12.85	$12.46	$12.52	$12.52	59,765
2023-11-20	$12.71	$13.19	$12.71	$12.92	$12.92	44,349
2023-11-17	$12.57	$12.81	$12.41	$12.78	$12.78	50,001
2023-11-16	$12.91	$13.10	$12.54	$12.58	$12.58	183,995
2023-11-15	$13.03	$13.21	$12.92	$13.01	$13.01	39,480
2023-11-14	$12.74	$13.40	$12.66	$13.11	$13.11	103,417
2023-11-13	$12.77	$13.03	$12.65	$12.87	$12.87	76,181
2023-11-10	$13.18	$13.22	$12.62	$12.94	$12.94	110,984
2023-11-09	$13.29	$13.33	$12.97	$13.02	$13.02	84,971
2023-11-08	$13.61	$13.61	$13.03	$13.15	$13.15	54,331
2023-11-07	$13.86	$13.86	$13.24	$13.33	$13.33	47,989
2023-11-06	$13.99	$13.99	$13.59	$13.72	$13.72	51,423
2023-11-03	$13.77	$13.92	$13.61	$13.84	$13.84	64,453
2023-11-02	$13.63	$13.82	$13.47	$13.79	$13.79	91,674
2023-11-01	$15.12	$15.12	$13.78	$14.14	$13.69	168,554
2023-10-31	$14.72	$15.55	$14.72	$14.76	$14.29	116,413
2023-10-30	$14.18	$14.46	$14.07	$14.45	$13.99	62,869
2023-10-27	$14.26	$14.26	$13.89	$14.02	$13.57	45,065
2023-10-26	$14.09	$14.30	$14.03	$14.14	$14.14	101,254
2023-10-25	$13.98	$14.15	$13.85	$14.03	$14.03	21,491
2023-10-24	$14.00	$14.16	$13.81	$14.03	$14.03	25,277
2023-10-23	$13.85	$14.08	$13.64	$13.84	$13.84	39,597
2023-10-20	$14.20	$14.20	$13.75	$13.80	$13.80	125,194
2023-10-19	$14.20	$14.28	$14.04	$14.05	$14.05	20,059
2023-10-18	$14.09	$14.46	$14.09	$14.27	$14.27	53,355
2023-10-17	$14.35	$14.82	$14.35	$14.57	$14.57	59,357
2023-10-16	$13.10	$14.47	$13.10	$14.44	$14.44	90,693
2023-10-13	$13.58	$13.66	$13.25	$13.33	$13.33	47,119
2023-10-12	$14.36	$14.45	$13.64	$13.73	$13.73	80,099
2023-10-11	$14.28	$14.36	$14.14	$14.21	$14.21	37,813
2023-10-10	$14.16	$14.40	$14.11	$14.30	$14.30	38,590
2023-10-09	$14.05	$14.12	$13.68	$14.02	$14.02	129,195
2023-10-06	$13.99	$14.22	$13.86	$13.91	$13.91	55,187
2023-10-05	$14.20	$14.30	$14.04	$14.04	$14.04	24,948
2023-10-04	$14.40	$14.40	$14.00	$14.28	$14.28	39,817
2023-10-03	$14.48	$14.63	$14.38	$14.40	$14.40	28,951
2023-10-02	$14.95	$14.95	$14.47	$14.57	$14.57	266,973
2023-09-29	$14.82	$15.04	$14.81	$14.88	$14.88	99,245
2023-09-28	$14.95	$15.15	$14.83	$14.89	$14.89	38,390
2023-09-27	$14.97	$15.30	$14.95	$14.95	$14.95	30,486
2023-09-26	$15.24	$15.33	$15.03	$15.05	$15.05	185,184
2023-09-25	$15.28	$15.45	$15.10	$15.23	$15.23	55,965
2023-09-22	$15.16	$15.56	$15.07	$15.28	$15.28	149,747
2023-09-21	$15.01	$15.34	$15.01	$15.05	$15.05	65,426
2023-09-20	$15.31	$15.71	$15.31	$15.34	$15.34	372,209
2023-09-19	$15.72	$15.95	$15.24	$15.42	$15.42	581,972
2023-09-18	$15.65	$16.25	$15.51	$15.88	$15.88	1,670,257
2023-09-15	$13.82	$13.82	$13.57	$13.78	$13.78	27,218
2023-09-14	$13.76	$13.88	$13.56	$13.58	$13.58	39,697
2023-09-13	$13.87	$13.87	$13.48	$13.50	$13.50	13,264
2023-09-12	$13.41	$13.84	$13.38	$13.84	$13.84	20,249
2023-09-11	$13.19	$13.87	$13.19	$13.64	$13.64	37,744
2023-09-08	$13.38	$13.50	$13.11	$13.26	$13.26	17,909
2023-09-07	$13.09	$13.38	$12.92	$13.36	$13.36	44,379
2023-09-06	$12.96	$13.17	$12.80	$12.96	$12.96	14,053
2023-09-05	$13.24	$13.24	$12.66	$13.09	$13.09	42,395
2023-09-01	$13.10	$13.24	$12.96	$13.21	$13.21	16,972
2023-08-31	$13.21	$13.24	$12.92	$12.92	$12.92	47,445
2023-08-30	$13.21	$13.24	$13.11	$13.13	$13.13	21,969
2023-08-29	$13.08	$13.26	$13.08	$13.15	$13.15	41,656
2023-08-28	$13.08	$13.40	$13.07	$13.08	$13.08	30,345
2023-08-25	$13.10	$13.12	$12.82	$13.12	$13.12	32,938
2023-08-24	$13.20	$13.20	$12.93	$13.03	$13.03	64,462
2023-08-23	$13.31	$13.57	$13.07	$13.20	$13.20	36,823
2023-08-22	$13.38	$13.48	$13.25	$13.33	$13.33	31,541
2023-08-21	$13.22	$13.46	$13.18	$13.34	$13.34	36,698
2023-08-18	$13.04	$13.20	$13.00	$13.12	$13.12	36,548
2023-08-17	$13.23	$13.25	$13.07	$13.11	$13.11	12,622
2023-08-16	$13.45	$13.45	$13.10	$13.10	$13.10	28,541
2023-08-15	$13.61	$13.61	$13.35	$13.39	$13.39	21,252
2023-08-14	$13.84	$13.84	$13.47	$13.51	$13.51	51,092
2023-08-11	$14.00	$14.06	$13.56	$13.71	$13.71	46,602
2023-08-10	$13.81	$13.94	$13.62	$13.90	$13.90	42,726
2023-08-09	$13.64	$13.83	$13.50	$13.72	$13.72	52,770
2023-08-08	$13.28	$13.62	$13.24	$13.47	$13.47	20,902
2023-08-07	$13.15	$13.42	$13.04	$13.42	$13.42	77,994
2023-08-04	$13.71	$13.79	$13.16	$13.26	$13.26	174,263
2023-08-03	$14.01	$14.14	$13.92	$14.02	$14.02	69,754
2023-08-02	$14.85	$14.85	$14.47	$14.67	$14.21	187,666
2023-08-01	$14.81	$14.90	$14.50	$14.82	$14.35	106,383
2023-07-31	$14.59	$14.91	$14.58	$14.81	$14.34	126,486
2023-07-28	$14.31	$14.65	$14.31	$14.50	$14.04	42,869
2023-07-27	$14.53	$14.57	$14.29	$14.46	$14.01	63,129
2023-07-26	$14.40	$14.60	$14.20	$14.44	$13.99	68,221
2023-07-25	$14.30	$14.38	$14.10	$14.28	$13.83	64,529
2023-07-24	$14.09	$14.20	$13.95	$14.16	$13.71	43,020
2023-07-21	$13.95	$14.04	$13.75	$14.00	$14.00	35,975
2023-07-20	$13.91	$13.94	$13.64	$13.79	$13.79	14,015
2023-07-19	$13.82	$13.95	$13.67	$13.88	$13.88	41,419
2023-07-18	$13.73	$13.95	$13.61	$13.86	$13.86	40,435
2023-07-17	$13.74	$13.78	$13.37	$13.70	$13.70	42,208
2023-07-14	$13.82	$13.85	$13.12	$13.65	$13.65	65,627
2023-07-13	$13.94	$13.94	$13.50	$13.63	$13.63	40,361
2023-07-12	$13.76	$14.00	$13.39	$13.85	$13.85	135,490
2023-07-11	$13.49	$13.71	$13.30	$13.64	$13.64	103,634
2023-07-10	$13.35	$13.49	$13.30	$13.49	$13.49	56,701
2023-07-07	$13.15	$13.50	$13.12	$13.27	$13.27	104,392
2023-07-06	$13.04	$13.15	$12.98	$13.09	$13.09	34,244
2023-07-05	$13.06	$13.25	$12.90	$13.15	$13.15	45,234
2023-07-03	$13.06	$13.24	$12.91	$13.13	$13.13	33,681
2023-06-30	$12.71	$13.07	$12.71	$12.94	$12.94	43,290
2023-06-29	$12.59	$12.89	$12.56	$12.82	$12.82	24,166
2023-06-28	$12.40	$12.57	$12.29	$12.51	$12.51	37,718
2023-06-27	$12.22	$12.60	$12.21	$12.42	$12.42	45,037
2023-06-26	$12.28	$12.45	$12.16	$12.20	$12.20	35,740
2023-06-23	$12.36	$12.80	$12.18	$12.29	$12.29	48,432
2023-06-22	$12.66	$12.70	$12.25	$12.36	$12.36	51,964
2023-06-21	$12.86	$12.96	$12.55	$12.63	$12.63	39,889
2023-06-20	$13.00	$13.00	$12.81	$12.96	$12.96	10,993
2023-06-16	$13.11	$13.20	$12.92	$13.12	$13.12	43,248
2023-06-15	$13.13	$13.24	$13.00	$13.09	$13.09	70,389
2023-06-14	$13.03	$13.19	$12.95	$13.15	$13.15	135,144
2023-06-13	$12.69	$13.08	$12.69	$12.93	$12.93	89,716
2023-06-12	$12.70	$12.79	$12.62	$12.75	$12.75	17,942
2023-06-09	$12.90	$12.91	$12.59	$12.75	$12.75	37,049
2023-06-08	$12.83	$12.89	$12.60	$12.74	$12.74	37,605
2023-06-07	$12.86	$12.97	$12.80	$12.87	$12.87	23,305
2023-06-06	$12.61	$12.89	$12.57	$12.87	$12.87	61,383
2023-06-05	$12.69	$12.69	$12.40	$12.51	$12.51	27,167
2023-06-02	$12.12	$12.73	$12.06	$12.69	$12.69	84,361
2023-06-01	$12.06	$12.18	$11.95	$12.11	$12.11	23,730
2023-05-31	$12.25	$12.34	$11.72	$12.03	$12.03	86,976
2023-05-30	$12.60	$12.65	$12.23	$12.28	$12.28	42,318
2023-05-26	$12.62	$12.94	$12.55	$12.57	$12.57	35,608
2023-05-25	$12.74	$12.86	$12.62	$12.64	$12.64	25,912
2023-05-24	$12.83	$12.98	$12.72	$12.75	$12.75	13,806
2023-05-23	$12.94	$13.08	$12.87	$12.94	$12.94	79,348
2023-05-22	$12.49	$12.98	$12.40	$12.95	$12.95	280,016
2023-05-19	$12.45	$12.54	$12.21	$12.54	$12.54	148,550
2023-05-18	$12.20	$12.48	$12.12	$12.46	$12.46	47,042
2023-05-17	$12.19	$12.51	$11.89	$12.16	$12.16	149,018
2023-05-16	$12.50	$12.54	$11.93	$12.12	$12.12	123,847
2023-05-15	$12.80	$12.83	$12.52	$12.58	$12.58	162,814
2023-05-12	$12.55	$12.85	$12.44	$12.76	$12.76	178,856
2023-05-11	$12.35	$12.51	$12.23	$12.46	$12.46	39,338
2023-05-10	$12.40	$12.57	$12.31	$12.46	$12.46	48,270
2023-05-09	$12.54	$12.59	$12.30	$12.35	$12.35	43,572
2023-05-08	$12.60	$12.73	$12.38	$12.60	$12.60	160,481
2023-05-05	$13.02	$13.16	$12.51	$12.79	$12.79	156,378
2023-05-04	$12.20	$13.49	$12.20	$13.16	$13.16	535,832
2023-05-03	$13.26	$13.28	$12.97	$13.08	$12.64	200,867
2023-05-02	$13.41	$13.41	$13.21	$13.25	$12.81	98,091
2023-05-01	$13.38	$13.43	$13.21	$13.25	$12.81	124,987
2023-04-28	$13.08	$13.46	$13.08	$13.22	$12.78	78,530
2023-04-27	$13.24	$13.24	$13.03	$13.07	$12.63	31,196
2023-04-26	$13.08	$13.20	$12.90	$13.20	$12.76	27,401
2023-04-25	$13.32	$13.32	$13.09	$13.11	$12.67	39,429
2023-04-24	$13.10	$13.37	$13.01	$13.26	$12.82	80,414
2023-04-21	$12.90	$13.10	$12.83	$13.10	$13.10	75,884
2023-04-20	$13.07	$13.07	$12.88	$12.90	$12.90	22,783
2023-04-19	$13.04	$13.04	$12.87	$12.95	$12.95	25,221
2023-04-18	$12.86	$13.04	$12.86	$12.93	$12.93	23,870
2023-04-17	$12.90	$12.98	$12.86	$12.89	$12.89	18,658
2023-04-14	$12.98	$13.03	$12.87	$12.91	$12.91	31,941
2023-04-13	$12.97	$13.00	$12.85	$12.98	$12.98	31,723
2023-04-12	$13.00	$13.00	$12.83	$12.89	$12.89	26,764
2023-04-11	$13.00	$13.00	$12.85	$12.93	$12.93	16,662
2023-04-10	$12.81	$12.97	$12.81	$12.90	$12.90	40,339
2023-04-06	$12.77	$12.78	$12.72	$12.72	$12.72	15,154
2023-04-05	$12.77	$12.81	$12.71	$12.71	$12.71	9,540
2023-04-04	$12.88	$12.92	$12.71	$12.81	$12.81	27,101
2023-04-03	$12.60	$12.98	$12.60	$12.88	$12.88	43,789
2023-03-31	$12.75	$12.78	$12.58	$12.70	$12.70	64,463
2023-03-30	$12.76	$12.79	$12.51	$12.71	$12.71	42,442
2023-03-29	$12.58	$12.72	$12.57	$12.65	$12.65	22,289
2023-03-28	$12.49	$12.67	$12.49	$12.60	$12.60	14,157
2023-03-27	$12.46	$12.60	$12.46	$12.53	$12.53	20,441
2023-03-24	$12.50	$12.50	$12.33	$12.46	$12.46	33,131
2023-03-23	$12.39	$12.61	$12.39	$12.50	$12.50	41,202
2023-03-22	$12.59	$12.64	$12.38	$12.50	$12.50	14,641
2023-03-21	$12.48	$12.65	$12.37	$12.56	$12.56	39,237
2023-03-20	$12.50	$12.68	$12.35	$12.35	$12.35	29,648
2023-03-17	$12.74	$12.78	$12.36	$12.59	$12.59	62,075
2023-03-16	$12.51	$12.72	$12.31	$12.70	$12.70	33,606
2023-03-15	$12.46	$12.60	$12.26	$12.49	$12.49	55,185
2023-03-14	$12.68	$12.85	$12.51	$12.55	$12.55	23,467
2023-03-13	$12.60	$12.68	$12.45	$12.62	$12.62	76,274
2023-03-10	$12.78	$12.88	$12.64	$12.73	$12.73	48,745
2023-03-09	$12.83	$13.01	$12.78	$12.80	$12.80	41,880
2023-03-08	$12.88	$12.92	$12.80	$12.80	$12.80	15,488
2023-03-07	$13.02	$13.02	$12.81	$12.88	$12.88	15,796
2023-03-06	$13.13	$13.13	$12.85	$12.97	$12.97	60,213
2023-03-03	$12.83	$13.00	$12.82	$12.91	$12.91	27,387
2023-03-02	$12.90	$12.90	$12.71	$12.73	$12.73	30,798
2023-03-01	$12.85	$12.90	$12.79	$12.90	$12.90	58,369
2023-02-28	$12.78	$12.89	$12.64	$12.84	$12.84	23,906
2023-02-27	$12.96	$13.04	$12.76	$12.76	$12.76	25,433
2023-02-24	$12.85	$12.85	$12.75	$12.84	$12.84	20,275
2023-02-23	$12.79	$12.98	$12.79	$12.94	$12.94	23,160
2023-02-22	$12.70	$12.89	$12.67	$12.75	$12.75	58,308
2023-02-21	$12.94	$12.95	$12.72	$12.78	$12.78	36,941
2023-02-17	$13.00	$13.00	$12.87	$12.93	$12.93	36,585
2023-02-16	$13.09	$13.10	$12.97	$12.97	$12.97	68,600
2023-02-15	$13.06	$13.07	$12.71	$13.06	$13.06	65,599
2023-02-14	$13.04	$13.10	$12.86	$13.06	$13.06	31,699
2023-02-13	$13.08	$13.11	$13.00	$13.04	$13.04	42,357
2023-02-10	$12.90	$13.10	$12.83	$13.06	$13.06	43,657
2023-02-09	$12.91	$13.00	$12.75	$12.83	$12.83	80,180
2023-02-08	$13.04	$13.17	$12.80	$12.82	$12.82	288,633
2023-02-07	$12.96	$13.06	$12.89	$12.92	$12.92	29,870
2023-02-06	$12.79	$13.04	$12.75	$12.96	$12.96	244,147
2023-02-03	$13.19	$13.25	$12.75	$12.86	$12.86	194,531
2023-02-02	$13.17	$13.55	$13.06	$13.15	$13.15	198,120
2023-02-01	$13.85	$13.95	$13.70	$13.79	$13.33	452,668
2023-01-31	$13.90	$13.94	$13.61	$13.73	$13.27	361,907
2023-01-30	$13.76	$13.84	$13.68	$13.79	$13.33	236,979
2023-01-27	$13.83	$13.83	$13.60	$13.65	$13.65	110,946
2023-01-26	$13.75	$13.75	$13.55	$13.67	$13.67	100,639
2023-01-25	$13.54	$13.75	$13.37	$13.57	$13.57	110,519
2023-01-24	$13.70	$13.70	$13.46	$13.47	$13.47	42,655
2023-01-23	$13.40	$13.60	$13.35	$13.60	$13.60	114,692
2023-01-20	$13.37	$13.38	$13.25	$13.30	$13.30	53,060
2023-01-19	$13.26	$13.33	$13.21	$13.26	$13.26	29,043
2023-01-18	$13.30	$13.37	$13.03	$13.24	$13.24	48,788
2023-01-17	$13.29	$13.37	$13.20	$13.21	$13.21	44,510
2023-01-13	$13.28	$13.37	$13.15	$13.32	$13.32	39,327
2023-01-12	$13.27	$13.30	$13.15	$13.23	$13.23	28,938
2023-01-11	$13.21	$13.25	$13.01	$13.19	$13.19	31,970
2023-01-10	$12.90	$13.14	$12.89	$13.14	$13.14	33,854
2023-01-09	$12.99	$12.99	$12.87	$12.87	$12.87	43,381
2023-01-06	$12.69	$12.88	$12.68	$12.84	$12.84	25,198
2023-01-05	$12.71	$12.88	$12.65	$12.69	$12.69	31,503
2023-01-04	$12.83	$12.92	$12.49	$12.77	$12.77	42,360
2023-01-03	$13.00	$13.01	$12.61	$12.89	$12.89	25,868
2022-12-30	$12.35	$12.98	$12.35	$12.96	$12.96	41,010
2022-12-29	$12.21	$12.69	$12.21	$12.53	$12.53	33,531
2022-12-28	$12.39	$12.39	$12.20	$12.23	$12.23	16,616
2022-12-27	$12.47	$12.50	$12.30	$12.48	$12.48	19,840
2022-12-23	$12.23	$12.47	$12.20	$12.40	$12.40	20,306
2022-12-22	$12.36	$12.42	$12.15	$12.21	$12.21	19,591
2022-12-21	$12.17	$12.51	$12.09	$12.49	$12.49	61,287
2022-12-20	$12.09	$12.25	$12.07	$12.20	$12.20	14,701
2022-12-19	$12.29	$12.29	$12.07	$12.15	$12.15	21,999
2022-12-16	$12.14	$12.31	$11.92	$12.30	$12.30	108,857
2022-12-15	$12.07	$12.43	$11.95	$12.40	$12.40	59,838
2022-12-14	$12.04	$12.35	$12.00	$12.19	$12.19	74,515
2022-12-13	$12.08	$12.19	$11.95	$12.03	$12.03	49,644
2022-12-12	$11.96	$12.11	$11.89	$12.00	$12.00	102,172
2022-12-09	$12.10	$12.15	$11.94	$12.02	$12.02	52,725
2022-12-08	$12.18	$12.43	$12.11	$12.15	$12.15	28,408
2022-12-07	$12.19	$12.26	$12.12	$12.20	$12.20	49,820
2022-12-06	$12.43	$12.43	$12.13	$12.26	$12.26	25,433
2022-12-05	$12.38	$12.41	$12.13	$12.41	$12.41	55,111
2022-12-02	$12.27	$12.49	$12.18	$12.38	$12.38	22,407
2022-12-01	$12.44	$12.56	$12.20	$12.47	$12.47	43,881
2022-11-30	$12.22	$12.43	$12.13	$12.39	$12.39	59,247
2022-11-29	$12.20	$12.25	$12.13	$12.16	$12.16	32,638
2022-11-28	$12.15	$12.35	$12.15	$12.23	$12.23	61,652
2022-11-25	$12.25	$13.14	$12.20	$12.24	$12.24	38,842
2022-11-23	$12.35	$12.47	$12.23	$12.25	$12.25	29,217
2022-11-22	$12.35	$12.50	$12.35	$12.49	$12.49	16,686
2022-11-21	$12.21	$12.42	$12.13	$12.35	$12.35	46,205
2022-11-18	$12.24	$12.44	$12.17	$12.40	$12.40	26,335
2022-11-17	$12.22	$12.32	$12.17	$12.31	$12.31	20,667
2022-11-16	$12.33	$12.41	$12.20	$12.25	$12.25	83,212
2022-11-15	$12.50	$12.59	$12.30	$12.37	$12.37	43,695
2022-11-14	$12.47	$12.65	$12.35	$12.53	$12.53	73,845
2022-11-11	$12.26	$12.40	$12.16	$12.38	$12.38	62,228
2022-11-10	$12.30	$12.50	$12.28	$12.32	$12.32	87,274
2022-11-09	$12.24	$12.30	$12.00	$12.05	$12.05	102,082
2022-11-08	$12.25	$12.38	$12.20	$12.21	$12.21	39,769
2022-11-07	$12.33	$12.41	$12.16	$12.26	$12.26	68,696
2022-11-04	$12.66	$13.00	$12.28	$12.33	$12.33	73,272
2022-11-03	$12.59	$13.10	$12.53	$12.66	$12.66	127,955
2022-11-02	$13.46	$13.51	$13.25	$13.26	$12.80	154,111
2022-11-01	$13.65	$13.65	$13.34	$13.35	$12.89	730,337
2022-10-31	$13.29	$13.72	$13.28	$13.53	$13.06	100,329
2022-10-28	$13.18	$13.25	$13.00	$13.25	$12.79	52,617
2022-10-27	$13.25	$13.25	$13.01	$13.09	$12.64	38,383
2022-10-26	$13.23	$13.23	$12.82	$13.07	$13.07	92,519
2022-10-25	$13.25	$13.25	$13.00	$13.13	$13.13	41,076
2022-10-24	$13.11	$13.27	$12.92	$13.17	$13.17	107,270
2022-10-21	$12.80	$13.00	$12.67	$12.90	$12.90	86,987
2022-10-20	$12.72	$12.77	$12.53	$12.65	$12.65	38,286
2022-10-19	$12.70	$12.79	$12.60	$12.65	$12.65	36,882
2022-10-18	$12.55	$12.69	$12.55	$12.64	$12.64	43,044
2022-10-17	$12.42	$12.67	$12.40	$12.53	$12.53	24,773
2022-10-14	$12.52	$12.63	$12.35	$12.41	$12.41	19,548
2022-10-13	$12.32	$12.63	$12.32	$12.54	$12.54	26,097
2022-10-12	$12.23	$12.60	$12.20	$12.34	$12.34	13,665
2022-10-11	$12.02	$12.51	$12.00	$12.28	$12.28	20,179
2022-10-10	$12.66	$12.70	$12.22	$12.27	$12.27	32,791
2022-10-07	$12.58	$12.80	$12.52	$12.68	$12.68	35,883
2022-10-06	$12.55	$12.67	$12.51	$12.58	$12.58	20,458
2022-10-05	$12.47	$12.71	$12.37	$12.63	$12.63	15,034
2022-10-04	$12.61	$12.80	$12.41	$12.47	$12.47	32,606
2022-10-03	$12.25	$12.57	$12.23	$12.46	$12.46	46,816
2022-09-30	$12.22	$12.30	$12.14	$12.20	$12.20	27,988
2022-09-29	$12.35	$12.41	$11.96	$12.25	$12.25	33,755
2022-09-28	$12.08	$12.54	$12.05	$12.48	$12.48	27,788
2022-09-27	$12.17	$12.34	$12.09	$12.12	$12.12	29,619
2022-09-26	$12.28	$12.47	$12.00	$12.03	$12.03	35,180
2022-09-23	$12.80	$12.85	$12.15	$12.28	$12.28	97,386
2022-09-22	$12.92	$12.98	$12.85	$12.93	$12.93	33,953
2022-09-21	$12.95	$13.10	$12.90	$12.93	$12.93	15,323
2022-09-20	$12.96	$13.03	$12.90	$12.93	$12.93	13,898
2022-09-19	$12.86	$13.04	$12.86	$12.95	$12.95	17,969
2022-09-16	$13.05	$13.19	$12.89	$13.00	$13.00	48,018
2022-09-15	$13.00	$13.09	$12.87	$13.02	$13.02	23,108
2022-09-14	$13.10	$13.27	$13.10	$13.11	$13.11	30,003
2022-09-13	$13.20	$13.20	$13.02	$13.10	$13.10	34,831
2022-09-12	$13.15	$13.41	$13.15	$13.27	$13.27	14,692
2022-09-09	$13.14	$13.30	$12.98	$13.27	$13.27	25,044
2022-09-08	$12.99	$13.11	$12.90	$13.04	$13.04	4,995
2022-09-07	$12.80	$13.06	$12.80	$12.99	$12.99	14,465
2022-09-06	$13.48	$13.48	$12.80	$12.90	$12.90	39,095
2022-09-02	$13.20	$13.24	$13.11	$13.13	$13.13	8,491
2022-09-01	$13.23	$13.30	$12.99	$13.08	$13.08	43,013
2022-08-31	$13.25	$13.38	$13.24	$13.35	$13.35	11,273
2022-08-30	$13.39	$13.39	$13.25	$13.30	$13.30	20,515
2022-08-29	$13.30	$13.40	$13.25	$13.36	$13.36	14,758
2022-08-26	$13.50	$13.57	$13.25	$13.31	$13.31	23,946
2022-08-25	$13.69	$13.69	$13.47	$13.56	$13.56	20,527
2022-08-24	$13.42	$13.73	$13.37	$13.60	$13.60	23,853
2022-08-23	$13.40	$13.60	$13.31	$13.48	$13.48	20,358
2022-08-22	$13.50	$13.53	$13.32	$13.40	$13.40	61,691
2022-08-19	$13.43	$13.52	$13.35	$13.49	$13.49	17,945
2022-08-18	$13.30	$13.48	$13.30	$13.43	$13.43	11,718
2022-08-17	$13.51	$13.51	$13.19	$13.31	$13.31	50,571
2022-08-16	$13.68	$13.76	$13.45	$13.52	$13.52	55,305
2022-08-15	$13.71	$13.78	$13.50	$13.70	$13.70	39,583
2022-08-12	$13.50	$13.78	$13.31	$13.70	$13.70	83,852
2022-08-11	$13.01	$13.29	$13.01	$13.27	$13.27	42,786
2022-08-10	$12.95	$13.16	$12.78	$12.99	$12.99	77,062
2022-08-09	$12.90	$13.02	$12.23	$12.84	$12.84	117,799
2022-08-08	$13.30	$13.38	$12.89	$12.91	$12.91	125,559
2022-08-05	$13.30	$13.45	$13.27	$13.33	$13.33	43,573
2022-08-04	$13.79	$13.84	$13.22	$13.40	$13.40	74,467
2022-08-03	$14.38	$14.40	$14.00	$14.22	$13.76	156,991
2022-08-02	$14.38	$14.38	$14.01	$14.22	$13.76	129,983
2022-08-01	$14.00	$14.18	$13.75	$14.05	$13.59	158,022
2022-07-29	$13.31	$13.88	$13.30	$13.81	$13.36	129,728
2022-07-28	$13.35	$13.46	$13.14	$13.40	$12.96	102,041
2022-07-27	$13.24	$13.26	$13.00	$13.22	$12.79	64,709
2022-07-26	$13.19	$13.25	$12.90	$13.13	$12.70	96,967
2022-07-25	$13.13	$13.19	$12.90	$13.14	$12.71	110,112
2022-07-22	$12.80	$12.95	$12.80	$12.83	$12.41	36,804
2022-07-21	$12.69	$12.78	$12.66	$12.73	$12.32	12,390
2022-07-20	$12.70	$12.80	$12.70	$12.76	$12.35	10,513
2022-07-19	$12.66	$12.79	$12.54	$12.67	$12.26	32,337
2022-07-18	$12.49	$12.67	$12.25	$12.44	$12.04	48,236
2022-07-15	$12.50	$12.59	$12.43	$12.50	$12.09	43,132
2022-07-14	$12.39	$12.50	$12.32	$12.50	$12.09	28,502
2022-07-13	$12.36	$12.50	$12.35	$12.50	$12.09	23,481
2022-07-12	$12.43	$12.49	$12.35	$12.40	$12.00	34,893
2022-07-11	$12.40	$12.61	$12.32	$12.46	$12.06	53,699
2022-07-08	$12.29	$12.46	$12.21	$12.35	$11.95	29,947
2022-07-07	$12.15	$12.33	$12.14	$12.23	$11.83	20,316
2022-07-06	$12.13	$12.21	$12.01	$12.16	$11.76	19,522
2022-07-05	$12.04	$12.23	$11.95	$12.00	$11.61	27,822
2022-07-01	$12.20	$12.24	$11.80	$12.14	$11.75	33,640
2022-06-30	$11.83	$12.20	$11.69	$12.18	$11.78	78,781
2022-06-29	$12.14	$12.18	$11.84	$11.95	$11.56	7,779
2022-06-28	$12.08	$12.23	$11.95	$12.07	$11.68	34,353
2022-06-27	$11.56	$11.99	$11.56	$11.83	$11.45	39,984
2022-06-24	$11.40	$11.72	$11.34	$11.61	$11.23	28,587
2022-06-23	$11.42	$11.76	$11.12	$11.30	$10.93	113,265
2022-06-22	$11.62	$11.78	$11.31	$11.50	$11.13	39,840
2022-06-21	$11.50	$11.81	$11.36	$11.80	$11.42	42,022
2022-06-17	$11.54	$11.68	$11.05	$11.24	$10.87	71,088
2022-06-16	$11.91	$11.91	$11.39	$11.42	$11.05	73,706
2022-06-15	$12.03	$12.18	$11.91	$12.00	$11.61	55,819
2022-06-14	$12.30	$12.35	$11.94	$12.06	$11.67	93,586
2022-06-13	$12.57	$12.69	$12.26	$12.30	$11.90	108,918
2022-06-10	$12.75	$12.77	$12.58	$12.75	$12.34	33,385
2022-06-09	$12.90	$12.91	$12.71	$12.75	$12.34	31,847
2022-06-08	$12.99	$13.05	$12.85	$12.92	$12.50	60,667
2022-06-07	$12.72	$13.08	$12.72	$13.00	$12.58	44,966
2022-06-06	$12.82	$12.96	$12.62	$12.87	$12.45	39,017
2022-06-03	$12.84	$13.00	$12.67	$12.88	$12.46	109,291
2022-06-02	$12.66	$12.88	$12.53	$12.73	$12.32	89,629
2022-06-01	$12.61	$12.74	$12.49	$12.59	$12.18	120,782
2022-05-31	$12.70	$12.90	$12.49	$12.50	$12.09	124,765
2022-05-27	$12.73	$12.75	$12.54	$12.62	$12.21	46,512
2022-05-26	$12.70	$12.82	$12.44	$12.58	$12.17	120,936
2022-05-25	$12.59	$12.70	$12.51	$12.54	$12.13	77,281
2022-05-24	$12.60	$12.67	$12.51	$12.59	$12.18	29,188
2022-05-23	$12.55	$12.75	$12.55	$12.62	$12.21	38,383
2022-05-20	$12.66	$12.68	$12.53	$12.57	$12.16	24,565
2022-05-19	$12.60	$12.76	$12.49	$12.65	$12.24	70,968
2022-05-18	$12.99	$13.00	$12.59	$12.63	$12.22	82,310
2022-05-17	$13.06	$13.23	$12.97	$12.97	$12.55	83,397
2022-05-16	$12.98	$13.25	$12.81	$12.97	$12.55	67,442
2022-05-13	$12.59	$13.06	$12.55	$12.94	$12.52	58,035
2022-05-12	$12.94	$12.95	$12.44	$12.53	$12.12	119,661
2022-05-11	$13.21	$13.38	$12.76	$12.93	$12.51	76,944
2022-05-10	$13.00	$13.15	$12.91	$13.02	$12.60	119,744
2022-05-09	$13.31	$13.54	$12.89	$13.08	$12.66	116,038
2022-05-06	$13.61	$13.61	$13.42	$13.50	$13.06	137,389
2022-05-05	$13.88	$14.02	$13.38	$13.38	$12.95	241,391
2022-05-04	$14.60	$14.60	$14.43	$14.48	$13.56	170,657
2022-05-03	$14.48	$14.60	$14.43	$14.50	$13.58	158,143
2022-05-02	$14.61	$14.75	$14.15	$14.46	$13.54	137,376
2022-04-29	$14.55	$14.55	$14.30	$14.45	$13.53	81,907
2022-04-28	$14.52	$14.52	$14.20	$14.45	$13.53	109,730
2022-04-27	$14.50	$14.53	$14.35	$14.42	$13.50	47,875
2022-04-26	$14.44	$14.49	$14.36	$14.43	$13.51	38,597
2022-04-25	$14.38	$14.40	$14.00	$14.35	$13.44	104,775
2022-04-22	$14.41	$14.57	$14.13	$14.37	$13.46	76,517
2022-04-21	$14.30	$14.65	$14.28	$14.35	$13.44	57,495
2022-04-20	$14.30	$14.47	$14.21	$14.27	$13.36	35,806
2022-04-19	$13.93	$14.28	$13.88	$14.16	$13.26	169,770
2022-04-18	$13.93	$14.25	$13.90	$13.95	$13.06	63,281
2022-04-14	$13.95	$14.03	$13.95	$13.96	$13.07	63,786
2022-04-13	$13.92	$14.14	$13.91	$13.91	$13.02	79,913
2022-04-12	$13.99	$14.08	$13.93	$13.94	$13.05	63,290
2022-04-11	$14.17	$14.17	$13.86	$13.86	$12.98	57,314
2022-04-08	$13.92	$14.14	$13.92	$14.02	$13.13	22,272
2022-04-07	$14.01	$14.11	$13.90	$13.97	$13.08	34,438
2022-04-06	$14.03	$14.27	$13.85	$14.03	$13.14	39,065
2022-04-05	$14.18	$14.39	$13.80	$14.03	$13.14	46,388
2022-04-04	$14.00	$14.55	$14.00	$14.28	$13.37	42,119
2022-04-01	$14.13	$14.27	$14.01	$14.07	$13.17	36,123
2022-03-31	$14.35	$14.38	$14.08	$14.16	$13.26	31,285
2022-03-30	$14.31	$14.42	$14.25	$14.28	$13.37	30,338
2022-03-29	$14.27	$14.50	$14.21	$14.30	$13.39	30,640
2022-03-28	$14.10	$14.31	$14.02	$14.21	$13.31	85,817
2022-03-25	$13.98	$14.09	$13.80	$14.09	$13.19	39,282
2022-03-24	$13.82	$13.94	$13.74	$13.77	$12.89	26,566
2022-03-23	$13.51	$13.77	$13.51	$13.74	$12.87	19,623
2022-03-22	$13.58	$13.72	$13.52	$13.66	$12.79	14,527
2022-03-21	$13.80	$13.81	$13.56	$13.62	$12.75	16,399
2022-03-18	$13.45	$13.78	$13.45	$13.77	$12.89	32,096
2022-03-17	$13.30	$13.73	$13.30	$13.42	$12.57	19,078
2022-03-16	$13.30	$13.39	$13.18	$13.21	$12.37	15,039
2022-03-15	$13.25	$13.34	$13.15	$13.18	$12.34	29,250
2022-03-14	$14.02	$14.02	$13.13	$13.32	$12.47	68,951
2022-03-11	$14.07	$14.07	$13.60	$13.66	$12.79	36,130
2022-03-10	$13.90	$13.95	$13.77	$13.95	$13.06	30,430
2022-03-09	$14.07	$14.07	$13.58	$13.87	$12.99	41,059
2022-03-08	$13.67	$14.09	$13.62	$13.87	$12.99	84,492
2022-03-07	$13.83	$13.89	$13.51	$13.61	$12.74	36,399
2022-03-04	$13.98	$14.05	$13.70	$13.70	$12.83	26,962
2022-03-03	$13.87	$13.95	$13.76	$13.89	$13.01	40,393
2022-03-02	$13.39	$14.00	$13.39	$13.87	$12.99	137,089
2022-03-01	$13.60	$13.60	$13.20	$13.31	$12.46	42,239
2022-02-28	$13.23	$13.48	$13.23	$13.44	$12.58	36,367
2022-02-25	$13.01	$13.26	$12.92	$13.23	$12.39	53,087
2022-02-24	$12.91	$13.07	$12.86	$13.06	$12.23	44,078
2022-02-23	$13.22	$13.39	$13.14	$13.17	$12.33	56,455
2022-02-22	$13.49	$13.55	$12.90	$13.10	$12.27	276,628
2022-02-18	$13.88	$14.00	$13.37	$13.55	$12.69	174,905
2022-02-17	$13.91	$14.18	$13.68	$13.82	$12.94	124,931
2022-02-16	$14.35	$14.40	$13.90	$14.08	$13.18	130,228
2022-02-15	$14.55	$14.59	$14.40	$14.48	$13.55	57,611
2022-02-14	$14.78	$14.78	$14.36	$14.50	$13.58	103,827
2022-02-11	$14.50	$14.50	$14.18	$14.35	$13.44	59,727
2022-02-10	$14.12	$14.30	$14.12	$14.27	$13.36	61,222
2022-02-09	$14.38	$14.38	$14.20	$14.25	$13.34	56,324
2022-02-08	$14.21	$14.49	$14.15	$14.22	$13.32	43,768
2022-02-07	$14.17	$14.30	$14.13	$14.21	$13.31	69,297
2022-02-04	$14.25	$14.38	$14.09	$14.17	$13.27	86,061
2022-02-03	$14.82	$14.82	$14.32	$14.41	$13.49	133,224
2022-02-02	$15.32	$15.32	$15.23	$15.27	$13.87	227,744
2022-02-01	$15.24	$15.32	$15.20	$15.29	$13.89	263,271
2022-01-31	$15.10	$15.25	$15.10	$15.20	$13.81	237,914
2022-01-28	$15.10	$15.10	$14.83	$15.10	$13.72	67,431
2022-01-27	$15.18	$15.18	$15.04	$15.10	$13.72	38,469
2022-01-26	$15.08	$15.18	$15.05	$15.15	$13.77	134,045
2022-01-25	$14.80	$15.08	$14.61	$15.04	$13.67	111,944
2022-01-24	$14.56	$14.82	$14.39	$14.80	$13.45	77,429
2022-01-21	$14.73	$14.82	$14.63	$14.68	$13.34	40,313
2022-01-20	$14.87	$14.98	$14.58	$14.70	$13.36	32,047
2022-01-19	$14.99	$14.99	$14.75	$14.78	$13.43	41,047
2022-01-18	$14.80	$14.95	$14.74	$14.85	$13.49	45,736
2022-01-14	$14.66	$14.83	$14.66	$14.80	$13.45	32,377
2022-01-13	$14.91	$14.91	$14.70	$14.74	$13.39	87,285
2022-01-12	$14.94	$14.94	$14.69	$14.74	$13.39	62,229
2022-01-11	$14.71	$14.73	$14.59	$14.68	$13.34	33,236
2022-01-10	$14.60	$14.71	$14.50	$14.60	$13.27	22,627
2022-01-07	$14.52	$14.64	$14.33	$14.58	$13.25	27,210
2022-01-06	$14.75	$14.75	$14.22	$14.57	$13.24	25,591
2022-01-05	$14.62	$14.62	$14.46	$14.62	$13.28	47,424
2022-01-04	$14.47	$14.59	$14.41	$14.51	$13.18	36,612
2022-01-03	$14.40	$14.58	$14.26	$14.47	$13.15	32,063
2021-12-31	$14.44	$14.47	$14.00	$14.20	$12.90	69,881
2021-12-30	$14.51	$14.51	$14.23	$14.37	$13.06	45,406
2021-12-29	$14.30	$14.44	$14.27	$14.44	$13.12	18,437
2021-12-28	$14.58	$14.60	$14.32	$14.35	$13.04	25,607
2021-12-27	$14.71	$14.71	$14.23	$14.52	$13.19	52,548
2021-12-23	$14.02	$14.42	$14.02	$14.38	$13.07	89,467
2021-12-22	$13.71	$14.05	$13.71	$14.00	$12.72	32,103
2021-12-21	$14.04	$14.05	$13.60	$13.80	$12.54	45,806
2021-12-20	$13.81	$13.94	$13.50	$13.94	$12.67	30,280
2021-12-17	$13.94	$14.03	$13.67	$13.69	$12.44	20,504
2021-12-16	$13.83	$14.05	$13.72	$14.05	$12.77	26,554
2021-12-15	$13.85	$13.96	$13.31	$13.75	$12.49	82,102
2021-12-14	$13.99	$14.07	$13.79	$13.99	$12.71	12,624
2021-12-13	$14.21	$14.21	$13.87	$13.96	$12.68	27,319
2021-12-10	$14.19	$14.32	$13.83	$14.13	$12.84	33,908
2021-12-09	$14.36	$14.41	$13.99	$14.01	$12.73	21,857
2021-12-08	$14.28	$14.35	$13.86	$14.35	$13.04	40,829
2021-12-07	$13.98	$14.25	$13.98	$14.24	$12.94	41,442
2021-12-06	$13.76	$14.00	$13.63	$13.88	$12.61	17,805
2021-12-03	$13.84	$14.06	$13.60	$13.67	$12.42	28,494
2021-12-02	$13.51	$14.19	$13.51	$13.83	$12.57	45,837
2021-12-01	$14.34	$14.34	$13.72	$14.12	$12.83	39,028
2021-11-30	$14.01	$14.40	$13.74	$14.34	$13.03	38,494
2021-11-29	$14.29	$14.31	$13.98	$14.01	$12.73	41,904
2021-11-26	$14.00	$14.15	$13.85	$14.01	$12.73	38,928
2021-11-24	$14.26	$14.39	$14.06	$14.25	$12.95	21,100
2021-11-23	$14.23	$14.37	$14.15	$14.18	$12.88	45,035
2021-11-22	$14.24	$14.24	$14.13	$14.21	$12.91	25,456
2021-11-19	$14.36	$14.59	$14.14	$14.24	$12.94	44,689
2021-11-18	$14.57	$14.58	$14.15	$14.38	$13.06	29,908
2021-11-17	$14.59	$14.72	$14.50	$14.55	$13.22	28,168
2021-11-16	$14.76	$14.76	$14.52	$14.75	$13.40	63,240
2021-11-15	$14.68	$14.87	$14.60	$14.70	$13.36	36,942
2021-11-12	$14.88	$14.90	$14.51	$14.60	$13.27	49,546
2021-11-11	$14.55	$14.79	$14.40	$14.68	$13.34	17,963
2021-11-10	$14.68	$14.72	$14.06	$14.40	$13.08	57,167
2021-11-09	$14.70	$14.74	$14.57	$14.68	$13.34	27,139
2021-11-08	$14.71	$14.86	$14.48	$14.70	$13.36	104,657
2021-11-05	$14.70	$14.97	$14.70	$14.74	$13.39	41,701
2021-11-04	$14.56	$15.45	$14.56	$14.80	$13.45	100,605
2021-11-03	$15.59	$15.85	$15.20	$15.55	$13.73	97,503
2021-11-02	$16.02	$16.02	$15.50	$15.52	$13.70	68,286
2021-11-01	$15.77	$15.85	$15.65	$15.82	$13.96	93,429
2021-10-29	$15.71	$15.71	$15.45	$15.64	$13.81	57,068
2021-10-28	$15.36	$15.52	$15.35	$15.49	$13.67	25,011
2021-10-27	$15.50	$15.64	$15.25	$15.35	$13.55	70,382
2021-10-26	$15.64	$15.73	$15.31	$15.50	$13.68	78,703
2021-10-25	$15.63	$15.75	$15.40	$15.51	$13.69	90,587
2021-10-22	$15.63	$15.70	$15.32	$15.50	$13.68	17,640
2021-10-21	$15.50	$15.65	$15.38	$15.57	$13.74	58,886
2021-10-20	$15.39	$15.47	$14.86	$15.38	$13.58	140,535
2021-10-19	$14.15	$14.20	$14.02	$14.15	$12.49	37,199
2021-10-18	$13.90	$14.10	$13.70	$14.10	$12.45	39,409
2021-10-15	$14.03	$14.03	$13.80	$14.00	$12.36	11,585
2021-10-14	$14.04	$14.10	$13.79	$14.01	$12.37	13,135
2021-10-13	$14.25	$14.25	$13.94	$14.10	$12.45	28,930
2021-10-12	$13.70	$14.21	$13.66	$14.21	$12.54	24,778
2021-10-11	$14.00	$14.09	$13.58	$13.58	$11.99	42,496
2021-10-08	$13.65	$13.97	$13.65	$13.97	$12.33	21,428
2021-10-07	$13.51	$13.65	$13.45	$13.57	$11.98	14,509
2021-10-06	$13.28	$13.61	$13.25	$13.53	$11.94	15,679
2021-10-05	$13.31	$13.65	$13.17	$13.46	$11.88	39,667
2021-10-04	$13.30	$13.49	$13.14	$13.38	$11.81	14,040
2021-10-01	$13.22	$13.36	$12.84	$13.36	$11.79	16,180
2021-09-30	$13.38	$13.63	$13.15	$13.23	$11.68	52,865
2021-09-29	$13.19	$13.65	$13.17	$13.45	$11.87	92,733
2021-09-28	$13.18	$13.45	$13.14	$13.31	$11.75	29,356
2021-09-27	$13.35	$13.40	$13.31	$13.36	$11.79	10,039
2021-09-24	$13.26	$13.35	$13.26	$13.33	$11.77	14,388
2021-09-23	$13.18	$13.42	$13.11	$13.30	$11.74	5,271
2021-09-22	$13.02	$13.36	$13.02	$13.17	$11.62	44,642
2021-09-21	$12.80	$13.24	$12.80	$13.00	$11.47	26,685
2021-09-20	$13.16	$13.19	$12.36	$12.83	$11.32	38,309
2021-09-17	$13.14	$13.45	$13.09	$13.25	$11.70	19,272
2021-09-16	$13.03	$13.45	$13.03	$13.45	$11.87	27,415
2021-09-15	$13.17	$13.33	$12.88	$12.88	$11.37	5,109
2021-09-14	$13.03	$13.32	$12.97	$13.10	$11.56	31,715
2021-09-13	$13.16	$13.30	$13.00	$13.16	$11.62	20,928
2021-09-10	$13.18	$13.18	$13.15	$13.16	$11.62	13,608
2021-09-09	$13.32	$13.32	$13.15	$13.22	$11.67	13,141
2021-09-08	$13.27	$13.48	$13.27	$13.40	$11.83	4,365
2021-09-07	$13.15	$13.45	$13.07	$13.26	$11.70	30,687
2021-09-03	$12.85	$13.26	$12.83	$13.15	$11.61	18,342
2021-09-02	$12.90	$13.46	$12.90	$12.96	$11.44	55,362
2021-09-01	$13.16	$13.18	$12.81	$12.81	$11.31	15,381
2021-08-31	$13.18	$13.31	$12.99	$13.12	$11.58	32,969
2021-08-30	$13.01	$13.34	$12.83	$13.15	$11.61	21,602
2021-08-27	$12.94	$13.07	$12.85	$13.07	$11.54	28,657
2021-08-26	$13.06	$13.06	$12.82	$12.82	$11.32	19,552
2021-08-25	$12.96	$13.15	$12.95	$13.05	$11.52	42,875
2021-08-24	$12.98	$13.02	$12.75	$12.94	$11.42	17,502
2021-08-23	$12.78	$13.01	$12.78	$12.90	$11.39	15,516
2021-08-20	$12.79	$13.00	$12.58	$12.78	$11.28	31,527
2021-08-19	$13.06	$13.07	$12.10	$12.89	$11.38	56,164
2021-08-18	$12.79	$13.12	$12.79	$13.09	$11.55	40,553
2021-08-17	$12.90	$13.17	$12.81	$12.83	$11.32	13,073
2021-08-16	$13.02	$13.02	$12.78	$12.91	$11.40	11,457
2021-08-13	$13.37	$13.37	$12.99	$13.11	$11.57	23,013
2021-08-12	$13.38	$13.44	$13.22	$13.33	$11.77	16,742
2021-08-11	$13.00	$13.45	$12.66	$13.37	$11.80	51,145
2021-08-10	$13.16	$13.16	$12.71	$12.99	$11.47	62,929
2021-08-09	$13.00	$13.25	$12.91	$13.20	$11.65	14,174
2021-08-06	$13.00	$13.39	$12.90	$13.00	$11.47	37,043
2021-08-05	$13.10	$13.10	$12.83	$12.99	$11.47	40,600
2021-08-04	$13.37	$13.47	$13.26	$13.32	$11.65	13,894
2021-08-03	$13.54	$13.55	$13.06	$13.41	$11.73	50,350
2021-08-02	$12.82	$13.26	$12.74	$13.00	$11.37	50,907
2021-07-30	$13.00	$13.00	$12.52	$12.82	$11.21	36,632
2021-07-29	$13.20	$13.20	$12.79	$13.00	$11.37	79,186
2021-07-28	$13.09	$13.53	$13.09	$13.16	$11.51	46,529
2021-07-27	$13.55	$13.55	$12.99	$13.21	$11.55	22,847
2021-07-26	$12.07	$13.54	$12.07	$13.46	$11.77	317,009
2021-07-23	$11.49	$11.98	$11.36	$11.44	$10.01	24,303
2021-07-22	$11.67	$11.70	$11.35	$11.43	$10.00	50,339
2021-07-21	$11.75	$11.82	$11.65	$11.65	$10.19	16,412
2021-07-20	$11.50	$11.76	$11.50	$11.67	$10.21	8,821
2021-07-19	$11.71	$11.80	$11.40	$11.63	$10.17	28,358
2021-07-16	$12.07	$12.14	$11.72	$11.72	$10.25	82,749
2021-07-15	$12.19	$12.37	$12.00	$12.07	$10.56	34,434
2021-07-14	$12.39	$12.40	$12.15	$12.15	$10.63	17,491
2021-07-13	$12.36	$12.36	$12.24	$12.34	$10.79	19,814
2021-07-12	$12.30	$12.40	$12.25	$12.34	$10.79	21,771
2021-07-09	$12.34	$12.58	$12.25	$12.25	$10.71	27,651
2021-07-08	$12.43	$12.56	$12.29	$12.29	$10.75	21,441
2021-07-07	$12.48	$12.61	$12.33	$12.50	$10.93	5,886
2021-07-06	$12.51	$12.67	$12.37	$12.50	$10.93	26,370
2021-07-02	$12.47	$12.72	$12.29	$12.54	$10.97	20,327
2021-07-01	$12.70	$12.70	$12.32	$12.32	$10.78	32,183
2021-06-30	$12.51	$12.85	$12.25	$12.80	$11.19	28,324
2021-06-29	$12.35	$12.60	$12.27	$12.45	$10.89	25,497
2021-06-28	$12.36	$12.53	$12.25	$12.35	$10.80	29,942
2021-06-25	$12.80	$12.80	$12.21	$12.21	$10.68	8,421
2021-06-24	$12.52	$12.82	$12.52	$12.75	$11.15	29,751
2021-06-23	$12.44	$12.75	$12.31	$12.65	$11.06	54,426
2021-06-22	$12.45	$12.56	$12.30	$12.53	$10.96	21,052
2021-06-21	$12.49	$12.65	$12.29	$12.58	$11.00	11,910
2021-06-18	$12.38	$12.61	$12.18	$12.47	$10.91	61,788
2021-06-17	$12.21	$12.53	$12.21	$12.51	$10.94	42,184
2021-06-16	$12.31	$12.48	$12.17	$12.33	$10.78	17,733
2021-06-15	$12.57	$12.70	$11.74	$12.18	$10.65	186,160
2021-06-14	$12.65	$12.74	$12.61	$12.61	$11.03	17,749
2021-06-11	$12.63	$12.71	$12.56	$12.67	$11.08	29,598
2021-06-10	$12.40	$13.00	$12.40	$12.75	$11.15	58,864
2021-06-09	$12.29	$12.50	$12.01	$12.40	$10.85	49,071
2021-06-08	$12.25	$12.41	$12.25	$12.35	$10.80	28,380
2021-06-07	$12.33	$12.43	$12.25	$12.25	$10.71	29,097
2021-06-04	$12.15	$12.47	$12.02	$12.25	$10.71	57,179
2021-06-03	$12.39	$12.46	$12.10	$12.19	$10.66	15,065
2021-06-02	$12.50	$12.52	$12.31	$12.35	$10.80	18,496
2021-06-01	$12.50	$12.80	$12.38	$12.52	$10.95	41,428
2021-05-28	$12.25	$13.29	$12.10	$12.44	$10.88	189,663
2021-05-27	$12.24	$12.37	$12.12	$12.14	$10.62	19,585
2021-05-26	$12.40	$12.40	$12.10	$12.10	$10.58	44,747
2021-05-25	$12.25	$12.40	$12.04	$12.04	$10.53	28,154
2021-05-24	$12.25	$12.50	$12.06	$12.29	$10.75	24,842
2021-05-21	$12.16	$12.50	$12.01	$12.29	$10.75	44,600
2021-05-20	$11.99	$12.50	$11.71	$12.09	$10.57	51,780
2021-05-19	$12.09	$12.16	$11.89	$12.06	$10.55	13,902
2021-05-18	$12.39	$12.50	$11.99	$12.21	$10.68	13,456
2021-05-17	$11.84	$12.50	$11.75	$12.41	$10.85	44,472
2021-05-14	$11.68	$11.99	$11.68	$11.94	$10.44	12,449
2021-05-13	$11.50	$11.78	$11.50	$11.57	$10.12	25,922
2021-05-12	$11.54	$11.76	$11.39	$11.51	$10.06	14,627
2021-05-11	$11.25	$11.69	$11.24	$11.57	$10.12	48,358
2021-05-10	$12.08	$12.19	$11.49	$11.49	$10.05	64,828
2021-05-07	$12.22	$12.29	$11.98	$12.06	$10.55	39,558
2021-05-06	$12.30	$12.30	$11.63	$12.10	$10.58	49,223
2021-05-05	$12.46	$12.65	$12.31	$12.32	$10.67	30,798
2021-05-04	$12.20	$12.54	$11.92	$12.54	$10.86	44,505
2021-05-03	$11.91	$12.28	$11.91	$12.15	$10.52	32,537
2021-04-30	$11.88	$12.00	$11.88	$11.88	$10.29	19,057
2021-04-29	$12.05	$12.08	$11.90	$11.97	$10.37	19,741
2021-04-28	$12.01	$12.15	$11.97	$12.01	$10.40	30,979
2021-04-27	$12.00	$12.15	$11.92	$11.99	$10.38	40,370
2021-04-26	$11.87	$12.19	$11.87	$12.04	$10.43	32,912
2021-04-23	$12.11	$12.23	$11.78	$11.91	$10.31	73,856
2021-04-22	$12.36	$12.58	$12.16	$12.24	$10.60	50,076
2021-04-21	$12.00	$12.28	$11.70	$12.24	$10.60	118,765
2021-04-20	$12.02	$12.13	$11.80	$11.94	$10.34	49,657
2021-04-19	$11.66	$12.05	$11.63	$11.92	$10.32	38,332
2021-04-16	$12.00	$12.00	$11.55	$11.69	$10.12	58,921
2021-04-15	$12.26	$12.26	$11.90	$12.01	$10.40	24,040
2021-04-14	$12.03	$12.30	$11.93	$12.21	$10.57	8,804
2021-04-13	$12.13	$12.28	$12.11	$12.16	$10.53	23,805
2021-04-12	$12.12	$12.39	$11.86	$12.16	$10.53	65,419
2021-04-09	$12.38	$12.44	$12.11	$12.18	$10.55	14,073
2021-04-08	$12.47	$12.57	$11.91	$12.30	$10.65	108,246
2021-04-07	$12.35	$12.48	$12.18	$12.39	$10.73	13,090
2021-04-06	$12.42	$12.53	$12.41	$12.44	$10.77	15,651
2021-04-05	$12.57	$12.57	$12.20	$12.42	$10.76	30,138
2021-04-01	$12.29	$12.73	$12.11	$12.56	$10.88	39,863
2021-03-31	$12.16	$12.37	$11.96	$12.32	$10.67	30,455
2021-03-30	$12.25	$12.46	$12.15	$12.21	$10.57	13,730
2021-03-29	$12.42	$12.53	$12.08	$12.20	$10.57	13,530
2021-03-26	$12.22	$12.74	$12.13	$12.55	$10.87	25,402
2021-03-25	$12.06	$12.28	$11.99	$12.18	$10.55	16,886
2021-03-24	$12.30	$12.54	$12.01	$12.17	$10.54	45,689
2021-03-23	$12.66	$12.68	$12.21	$12.37	$10.71	38,030
2021-03-22	$12.76	$12.76	$12.40	$12.70	$11.00	22,445
2021-03-19	$12.73	$12.94	$12.50	$12.75	$11.04	45,937
2021-03-18	$12.83	$13.09	$12.65	$12.72	$11.02	44,920
2021-03-17	$12.89	$13.05	$12.75	$13.00	$11.26	39,326
2021-03-16	$13.18	$13.34	$12.88	$13.05	$11.30	34,917
2021-03-15	$13.12	$13.16	$12.87	$13.14	$11.38	51,047
2021-03-12	$13.01	$13.19	$12.88	$12.99	$11.25	23,738
2021-03-11	$12.57	$13.09	$12.17	$13.01	$11.27	81,558
2021-03-10	$13.49	$13.49	$12.38	$12.50	$10.83	101,392
2021-03-09	$13.17	$13.74	$13.10	$13.50	$11.69	290,052
2021-03-08	$11.08	$13.12	$11.08	$13.04	$11.29	306,892
2021-03-05	$10.40	$11.11	$10.30	$11.08	$9.60	116,913
2021-03-04	$10.48	$10.99	$9.85	$10.30	$8.92	100,500
2021-03-03	$11.00	$11.47	$10.80	$10.86	$9.40	146,530
2021-03-02	$10.30	$11.20	$10.30	$10.96	$9.49	90,161
2021-03-01	$10.22	$10.98	$10.15	$10.36	$8.97	173,231
2021-02-26	$9.51	$10.56	$9.51	$10.13	$8.77	179,849
2021-02-25	$9.90	$9.98	$9.37	$9.40	$8.14	87,091
2021-02-24	$9.73	$10.00	$9.73	$9.91	$8.58	57,391
2021-02-23	$9.89	$9.95	$9.61	$9.86	$8.54	66,940
2021-02-22	$9.81	$10.10	$9.81	$9.92	$8.59	98,084
2021-02-19	$9.83	$9.90	$9.78	$9.89	$8.56	43,668
2021-02-18	$9.76	$9.88	$9.74	$9.76	$8.45	12,263
2021-02-17	$9.74	$10.00	$9.72	$9.85	$8.53	33,240
2021-02-16	$9.98	$10.00	$9.71	$9.71	$8.41	82,340
2021-02-12	$9.83	$10.07	$9.71	$9.89	$8.56	57,223
2021-02-11	$9.90	$10.09	$9.74	$9.84	$8.52	65,334
2021-02-10	$9.98	$10.05	$9.84	$9.95	$8.62	55,358
2021-02-09	$10.04	$10.09	$9.83	$9.96	$8.63	60,292
2021-02-08	$9.83	$10.09	$9.74	$9.94	$8.61	85,333
2021-02-05	$9.72	$9.95	$9.65	$9.88	$8.56	106,227
2021-02-04	$9.91	$10.09	$9.74	$9.76	$8.45	81,688
2021-02-03	$10.00	$10.09	$9.86	$10.00	$8.55	63,028
2021-02-02	$9.77	$10.00	$9.75	$9.93	$8.50	100,433
2021-02-01	$9.76	$9.88	$9.36	$9.88	$8.45	71,249
2021-01-29	$9.80	$9.86	$9.51	$9.77	$8.36	35,957
2021-01-28	$9.47	$9.88	$9.31	$9.80	$8.38	47,957
2021-01-27	$9.57	$9.71	$9.30	$9.50	$8.13	43,319
2021-01-26	$9.69	$9.89	$9.46	$9.55	$8.17	57,042
2021-01-25	$9.84	$9.90	$9.52	$9.75	$8.34	79,060
2021-01-22	$9.59	$9.85	$9.52	$9.77	$8.36	47,315
2021-01-21	$9.53	$9.80	$9.29	$9.80	$8.38	41,740
2021-01-20	$9.75	$9.80	$9.50	$9.60	$8.21	63,916
2021-01-19	$9.79	$9.95	$9.75	$9.76	$8.35	60,230
2021-01-15	$10.07	$10.15	$9.61	$9.77	$8.36	61,591
2021-01-14	$9.80	$10.26	$9.76	$10.06	$8.61	134,645
2021-01-13	$9.26	$10.13	$9.26	$9.70	$8.30	133,345
2021-01-12	$8.88	$9.33	$8.88	$9.25	$7.91	60,362
2021-01-11	$8.73	$9.00	$8.63	$8.90	$7.61	55,764
2021-01-08	$8.88	$8.90	$8.62	$8.75	$7.49	50,806
2021-01-07	$8.57	$8.90	$8.44	$8.79	$7.52	47,920
2021-01-06	$8.41	$8.60	$8.39	$8.47	$7.25	87,268
2021-01-05	$8.32	$8.53	$8.32	$8.50	$7.27	50,253
2021-01-04	$8.03	$8.59	$8.03	$8.44	$7.22	112,054
2020-12-31	$7.72	$7.96	$7.70	$7.95	$6.80	92,702
2020-12-30	$7.82	$8.00	$7.63	$7.78	$6.66	77,271
2020-12-29	$7.87	$7.98	$7.75	$7.90	$6.76	76,508
2020-12-28	$8.00	$8.00	$7.76	$7.84	$6.71	45,589
2020-12-24	$7.91	$7.95	$7.80	$7.86	$6.72	12,511
2020-12-23	$7.99	$8.03	$7.80	$7.90	$6.76	55,071
2020-12-22	$7.98	$8.08	$7.90	$8.02	$6.86	29,813
2020-12-21	$8.00	$8.09	$7.85	$8.02	$6.86	304,055
2020-12-18	$8.24	$8.31	$8.00	$8.00	$6.84	55,564
2020-12-17	$8.25	$8.32	$8.11	$8.28	$7.08	25,563
2020-12-16	$8.25	$8.38	$8.13	$8.25	$7.06	30,208
2020-12-15	$8.41	$8.41	$8.10	$8.30	$7.10	67,731
2020-12-14	$8.60	$8.82	$8.17	$8.29	$7.09	69,208
2020-12-11	$8.88	$8.88	$8.36	$8.47	$7.25	53,665
2020-12-10	$8.90	$8.90	$8.71	$8.89	$7.61	36,273
2020-12-09	$8.73	$9.10	$8.67	$8.85	$7.57	55,795
2020-12-08	$8.87	$8.94	$8.55	$8.57	$7.33	49,875
2020-12-07	$8.90	$9.10	$8.83	$8.83	$7.55	20,611
2020-12-04	$8.66	$9.08	$8.51	$8.95	$7.66	79,415
2020-12-03	$8.61	$8.76	$8.57	$8.58	$7.34	51,950
2020-12-02	$8.57	$8.71	$8.51	$8.71	$7.45	33,232
2020-12-01	$8.51	$8.72	$8.35	$8.64	$7.39	26,517
2020-11-30	$8.75	$8.75	$8.35	$8.45	$7.23	75,520
2020-11-27	$8.76	$8.76	$8.60	$8.63	$7.38	32,265
2020-11-25	$8.63	$8.78	$8.53	$8.78	$7.51	48,823
2020-11-24	$8.53	$8.78	$8.53	$8.60	$7.36	78,459
2020-11-23	$8.49	$8.67	$8.49	$8.61	$7.37	69,511
2020-11-20	$8.37	$8.54	$8.37	$8.47	$7.25	32,399
2020-11-19	$8.36	$8.45	$8.19	$8.31	$7.11	21,283
2020-11-18	$8.32	$8.45	$8.22	$8.30	$7.10	36,274
2020-11-17	$7.85	$8.30	$7.85	$8.23	$7.04	36,896
2020-11-16	$8.14	$8.38	$7.85	$7.85	$6.72	57,396
2020-11-13	$7.90	$8.17	$7.90	$8.00	$6.84	25,484
2020-11-12	$8.10	$8.25	$7.86	$7.89	$6.75	26,862
2020-11-11	$8.04	$8.27	$8.04	$8.05	$6.89	18,936
2020-11-10	$7.93	$8.08	$7.79	$7.96	$6.81	16,099
2020-11-09	$7.95	$8.10	$7.75	$7.85	$6.72	76,946
2020-11-06	$7.98	$8.03	$7.58	$7.77	$6.65	37,423
2020-11-05	$7.90	$8.13	$7.90	$8.04	$6.88	30,374
2020-11-04	$8.14	$8.14	$7.78	$8.05	$6.79	30,597
2020-11-03	$7.81	$8.08	$7.71	$7.91	$6.67	18,494
2020-11-02	$7.69	$7.91	$7.69	$7.81	$6.58	22,631
2020-10-30	$7.70	$7.83	$7.69	$7.75	$6.53	22,718
2020-10-29	$7.73	$7.94	$7.64	$7.77	$6.55	34,164
2020-10-28	$8.02	$8.02	$7.68	$7.80	$6.57	18,687
2020-10-27	$8.03	$8.03	$7.86	$7.97	$6.72	8,997
2020-10-26	$8.20	$8.29	$7.88	$8.18	$6.90	41,891
2020-10-23	$8.18	$8.34	$8.11	$8.30	$7.00	16,303
2020-10-22	$8.02	$8.34	$8.02	$8.14	$6.86	39,827
2020-10-21	$7.91	$8.06	$7.91	$8.02	$6.76	20,216
2020-10-20	$8.00	$8.02	$7.86	$7.87	$6.63	28,437
2020-10-19	$7.86	$8.07	$7.77	$8.07	$6.80	30,853
2020-10-16	$7.80	$8.00	$7.80	$7.86	$6.63	27,632
2020-10-15	$7.73	$7.96	$7.65	$7.84	$6.61	21,134
2020-10-14	$7.90	$8.12	$7.85	$8.00	$6.74	25,728
2020-10-13	$7.63	$8.00	$7.63	$7.80	$6.57	28,408
2020-10-12	$7.73	$7.84	$7.70	$7.71	$6.50	23,922
2020-10-09	$7.87	$7.87	$7.62	$7.74	$6.52	15,620
2020-10-08	$7.70	$7.79	$7.42	$7.76	$6.54	38,196
2020-10-07	$7.25	$7.74	$7.19	$7.66	$6.46	75,533
2020-10-06	$7.41	$7.46	$7.21	$7.21	$6.08	24,229
2020-10-05	$7.12	$7.39	$7.12	$7.34	$6.19	18,319
2020-10-02	$7.08	$7.23	$6.96	$7.22	$6.09	26,433
2020-10-01	$7.01	$7.26	$6.91	$7.21	$6.08	56,510
2020-09-30	$7.19	$7.39	$7.00	$7.00	$5.90	151,646
2020-09-29	$7.19	$7.19	$6.84	$7.00	$5.90	60,194
2020-09-28	$6.81	$7.31	$6.76	$7.15	$6.02	56,230
2020-09-25	$6.70	$6.85	$6.64	$6.78	$5.71	29,594
2020-09-24	$6.62	$6.89	$6.51	$6.71	$5.66	31,554
2020-09-23	$7.05	$7.05	$6.61	$6.63	$5.59	19,252
2020-09-22	$6.95	$7.24	$6.90	$7.01	$5.91	22,718
2020-09-21	$7.00	$7.20	$6.76	$6.80	$5.73	44,747
2020-09-18	$7.03	$7.40	$7.03	$7.10	$5.98	69,017
2020-09-17	$6.92	$7.23	$6.79	$6.79	$5.72	21,067
2020-09-16	$6.83	$7.05	$6.82	$6.99	$5.89	25,821
2020-09-15	$6.87	$7.15	$6.77	$6.81	$5.74	37,368
2020-09-14	$6.87	$6.96	$6.81	$6.87	$5.79	37,655
2020-09-11	$6.88	$7.00	$6.69	$6.73	$5.67	30,033
2020-09-10	$6.99	$6.99	$6.88	$6.88	$5.80	14,586
2020-09-09	$6.83	$6.98	$6.79	$6.90	$5.82	33,728
2020-09-08	$7.10	$7.26	$6.73	$6.87	$5.79	43,147
2020-09-04	$7.27	$7.41	$7.03	$7.05	$5.94	24,999
2020-09-03	$7.14	$7.42	$7.05	$7.20	$6.07	54,836
2020-09-02	$7.40	$7.54	$7.37	$7.43	$6.26	37,103
2020-09-01	$7.49	$7.61	$7.38	$7.40	$6.24	17,150
2020-08-31	$7.65	$7.67	$7.36	$7.50	$6.32	44,654
2020-08-28	$7.69	$8.00	$7.57	$7.64	$6.44	22,364
2020-08-27	$7.75	$8.06	$7.65	$7.69	$6.48	44,936
2020-08-26	$8.41	$8.41	$7.77	$7.78	$6.56	147,521
2020-08-25	$8.54	$8.61	$8.43	$8.45	$7.12	40,842
2020-08-24	$8.62	$8.70	$8.49	$8.61	$7.26	47,308
2020-08-21	$8.65	$8.65	$8.48	$8.60	$7.25	38,653
2020-08-20	$8.46	$8.65	$8.46	$8.63	$7.27	49,745
2020-08-19	$8.51	$8.59	$8.37	$8.59	$7.24	47,082
2020-08-18	$8.63	$8.63	$8.26	$8.58	$7.23	53,857
2020-08-17	$8.59	$8.69	$8.53	$8.67	$7.31	67,636
2020-08-14	$8.32	$8.82	$8.30	$8.56	$7.22	68,333
2020-08-13	$8.24	$8.51	$8.24	$8.36	$7.05	56,294
2020-08-12	$8.13	$8.31	$8.13	$8.31	$7.00	60,373
2020-08-11	$8.23	$8.27	$8.03	$8.13	$6.85	50,096
2020-08-10	$8.05	$8.23	$8.03	$8.10	$6.83	41,060
2020-08-07	$7.97	$8.11	$7.85	$8.09	$6.82	56,618
2020-08-06	$7.75	$7.95	$7.75	$7.86	$6.63	34,619
2020-08-05	$7.90	$7.92	$7.70	$7.75	$6.53	23,208
2020-08-04	$7.38	$7.97	$7.19	$7.81	$6.58	53,632
2020-08-03	$7.13	$7.27	$6.98	$7.25	$6.11	68,592
2020-07-31	$7.06	$7.11	$6.91	$7.08	$5.97	25,874
2020-07-30	$7.15	$7.15	$6.97	$7.05	$5.94	72,433
2020-07-29	$7.17	$7.29	$7.12	$7.25	$6.01	61,635
2020-07-28	$7.21	$7.25	$7.01	$7.18	$5.95	78,532
2020-07-27	$7.52	$7.59	$7.25	$7.25	$6.01	49,154
2020-07-24	$7.48	$7.52	$7.40	$7.40	$6.13	33,478
2020-07-23	$7.31	$7.54	$7.22	$7.54	$6.25	18,753
2020-07-22	$7.41	$7.55	$7.24	$7.31	$6.06	30,448
2020-07-21	$7.14	$7.73	$7.14	$7.51	$6.22	60,966
2020-07-20	$7.19	$7.24	$7.08	$7.14	$5.92	21,047
2020-07-17	$7.50	$7.50	$7.21	$7.30	$6.05	28,497
2020-07-16	$7.64	$7.76	$7.09	$7.50	$6.22	29,037
2020-07-15	$7.01	$7.84	$7.00	$7.71	$6.39	85,931
2020-07-14	$7.07	$7.30	$6.85	$7.01	$5.81	64,063
2020-07-13	$6.75	$7.44	$6.75	$7.25	$6.01	71,416
2020-07-10	$6.48	$6.71	$6.42	$6.65	$5.51	81,410
2020-07-09	$6.54	$6.56	$6.41	$6.54	$5.42	53,287
2020-07-08	$6.47	$6.63	$6.47	$6.56	$5.44	53,754
2020-07-07	$6.66	$6.66	$6.49	$6.51	$5.40	53,890
2020-07-06	$6.60	$6.69	$6.40	$6.67	$5.53	60,856
2020-07-02	$6.80	$6.92	$6.50	$6.52	$5.40	34,232
2020-07-01	$6.68	$6.80	$6.49	$6.72	$5.57	42,437
2020-06-30	$6.63	$6.70	$6.42	$6.68	$5.54	46,543
2020-06-29	$6.52	$6.89	$6.48	$6.73	$5.58	70,761
2020-06-26	$6.40	$6.48	$6.26	$6.44	$5.34	41,997
2020-06-25	$6.39	$6.68	$6.34	$6.55	$5.43	26,643
2020-06-24	$6.70	$6.82	$6.42	$6.45	$5.35	78,352
2020-06-23	$6.89	$6.96	$6.75	$6.82	$5.65	29,101
2020-06-22	$7.02	$7.17	$6.85	$6.86	$5.69	42,748
2020-06-19	$6.98	$7.13	$6.83	$6.94	$5.75	59,906
2020-06-18	$6.88	$7.15	$6.69	$6.90	$5.72	40,079
2020-06-17	$7.25	$7.46	$6.94	$7.02	$5.82	59,240
2020-06-16	$7.39	$7.42	$6.96	$7.25	$6.01	123,346
2020-06-15	$6.12	$7.27	$6.11	$7.08	$5.87	113,136
2020-06-12	$6.62	$7.20	$6.57	$6.61	$5.48	112,643
2020-06-11	$6.98	$7.40	$6.11	$6.45	$5.35	702,356
2020-06-10	$7.81	$8.03	$7.52	$7.70	$6.38	68,485
2020-06-09	$8.32	$8.32	$7.83	$8.03	$6.66	114,388
2020-06-08	$9.48	$9.88	$8.30	$8.34	$6.91	228,257
2020-06-05	$7.39	$8.99	$7.39	$8.80	$7.29	433,109
2020-06-04	$7.19	$7.53	$7.02	$7.35	$6.09	71,729
2020-06-03	$6.65	$7.21	$6.60	$7.19	$5.95	102,525
2020-06-02	$6.51	$6.87	$6.34	$6.65	$5.51	74,446
2020-06-01	$6.61	$6.65	$6.45	$6.45	$5.35	30,142
2020-05-29	$6.20	$6.80	$6.20	$6.61	$5.48	58,627
2020-05-28	$7.10	$7.31	$6.25	$6.25	$5.18	201,030
2020-05-27	$6.48	$7.10	$6.45	$7.10	$5.88	96,546
2020-05-26	$6.16	$6.80	$6.16	$6.35	$5.26	71,219
2020-05-22	$6.12	$6.35	$6.01	$6.18	$5.12	97,982
2020-05-21	$6.07	$6.26	$6.02	$6.18	$5.12	37,609
2020-05-20	$5.51	$6.31	$5.51	$6.12	$5.07	122,080
2020-05-19	$5.09	$5.75	$5.06	$5.66	$4.69	96,204
2020-05-18	$5.01	$5.39	$5.01	$5.18	$4.29	91,532
2020-05-15	$4.84	$5.08	$4.78	$4.81	$3.99	56,371
2020-05-14	$4.98	$5.04	$4.77	$4.93	$4.09	73,152
2020-05-13	$5.00	$5.19	$4.85	$5.01	$4.15	118,123
2020-05-12	$5.27	$5.40	$5.05	$5.05	$4.19	29,391
2020-05-11	$5.40	$5.48	$5.27	$5.29	$4.38	41,586
2020-05-08	$5.49	$5.59	$5.45	$5.51	$4.57	53,721
2020-05-07	$5.45	$5.45	$5.33	$5.41	$4.48	92,477
2020-05-06	$5.60	$5.62	$5.28	$5.37	$4.45	56,484
2020-05-05	$5.25	$5.65	$5.25	$5.48	$4.54	109,469
2020-05-04	$4.90	$5.46	$4.81	$5.43	$4.50	181,585
2020-05-01	$5.30	$5.30	$4.67	$4.84	$4.01	148,051
2020-04-30	$5.76	$5.76	$5.10	$5.33	$4.42	142,307
2020-04-29	$5.20	$5.79	$5.15	$5.68	$4.60	192,897
2020-04-28	$4.72	$5.07	$4.70	$5.04	$4.09	77,172
2020-04-27	$4.61	$4.72	$4.51	$4.71	$3.82	96,847
2020-04-24	$4.56	$4.70	$4.43	$4.59	$3.72	66,367
2020-04-23	$4.52	$4.65	$4.47	$4.47	$3.62	107,655
2020-04-22	$4.52	$4.58	$4.38	$4.51	$3.66	108,705
2020-04-21	$4.40	$4.64	$4.40	$4.50	$3.65	99,439
2020-04-20	$4.87	$4.87	$4.26	$4.55	$3.69	353,161
2020-04-17	$5.57	$5.57	$4.77	$5.00	$4.05	421,667
2020-04-16	$4.91	$5.60	$4.85	$5.57	$4.51	75,353
2020-04-15	$5.11	$5.20	$4.70	$4.85	$3.93	196,902
2020-04-14	$5.15	$5.60	$5.15	$5.20	$4.21	142,753
2020-04-13	$5.10	$5.25	$4.92	$5.14	$4.17	94,623
2020-04-09	$5.07	$5.43	$4.77	$4.98	$4.04	144,170
2020-04-08	$4.96	$5.32	$4.84	$4.98	$4.04	132,918
2020-04-07	$5.50	$5.58	$5.12	$5.12	$4.15	130,627
2020-04-06	$5.51	$5.82	$5.50	$5.50	$4.46	76,262
2020-04-03	$6.00	$6.11	$5.36	$5.50	$4.46	48,238
2020-04-02	$6.00	$6.24	$6.00	$6.02	$4.88	60,337
2020-04-01	$6.15	$6.48	$5.97	$6.13	$4.97	63,170
2020-03-31	$6.48	$7.17	$6.00	$6.64	$5.38	138,641
2020-03-30	$7.57	$8.48	$6.11	$6.48	$5.25	96,805
2020-03-27	$5.64	$7.49	$5.30	$7.10	$5.75	229,605
2020-03-26	$5.00	$5.72	$4.80	$5.32	$4.31	136,016
2020-03-25	$5.22	$5.45	$4.79	$4.98	$4.04	197,431
2020-03-24	$3.92	$5.53	$3.83	$4.97	$4.03	350,736
2020-03-23	$3.85	$4.13	$3.50	$3.63	$2.94	112,564
2020-03-20	$4.42	$4.78	$3.80	$3.81	$3.09	339,139
2020-03-19	$3.60	$4.79	$3.60	$4.15	$3.36	158,881
2020-03-18	$6.35	$6.55	$3.47	$3.58	$2.90	206,039
2020-03-17	$7.48	$7.87	$6.44	$6.55	$5.31	90,170
2020-03-16	$8.70	$8.94	$7.50	$7.50	$6.08	68,970
2020-03-13	$9.29	$9.83	$8.88	$9.61	$7.79	86,677
2020-03-12	$9.47	$9.88	$8.50	$8.98	$7.28	98,719
2020-03-11	$11.18	$11.25	$9.77	$10.10	$8.19	70,713
2020-03-10	$11.00	$11.65	$10.46	$11.53	$9.35	83,379
2020-03-09	$12.18	$12.25	$10.00	$10.55	$8.55	308,762
2020-03-06	$13.50	$13.55	$13.35	$13.48	$10.93	56,483
2020-03-05	$13.95	$14.01	$13.64	$13.65	$11.06	63,670
2020-03-04	$14.09	$14.15	$13.77	$13.96	$11.32	97,692
2020-03-03	$13.58	$14.47	$13.08	$14.06	$11.40	320,419
2020-03-02	$13.59	$13.77	$13.45	$13.54	$10.97	48,436
2020-02-28	$13.32	$13.66	$13.14	$13.66	$11.07	148,082
2020-02-27	$13.60	$13.70	$13.31	$13.56	$10.99	115,849
2020-02-26	$13.75	$13.83	$13.60	$13.60	$11.02	72,097
2020-02-25	$13.87	$13.92	$13.74	$13.75	$11.15	73,083
2020-02-24	$14.00	$14.00	$13.88	$13.89	$11.26	53,633
2020-02-21	$14.00	$14.03	$13.95	$14.00	$11.35	21,472
2020-02-20	$14.05	$14.09	$13.95	$14.01	$11.36	39,182
2020-02-19	$14.31	$14.31	$13.98	$14.02	$11.36	61,352
2020-02-18	$14.00	$14.12	$14.00	$14.08	$11.41	16,486
2020-02-14	$14.08	$14.10	$13.96	$14.00	$11.35	42,872
2020-02-13	$14.02	$14.11	$14.01	$14.08	$11.41	41,054
2020-02-12	$14.02	$14.10	$14.01	$14.03	$11.37	43,457
2020-02-11	$14.30	$14.30	$14.00	$14.10	$11.43	46,345
2020-02-10	$14.06	$14.26	$14.01	$14.20	$11.51	69,754
2020-02-07	$14.22	$14.36	$14.14	$14.20	$11.51	99,765
2020-02-06	$14.05	$14.18	$14.05	$14.15	$11.47	37,746
2020-02-05	$14.07	$14.20	$14.02	$14.12	$11.45	24,767
2020-02-04	$14.07	$14.28	$13.95	$14.00	$11.35	41,804
2020-02-03	$14.12	$14.30	$14.06	$14.07	$11.40	52,327
2020-01-31	$14.09	$14.28	$13.72	$14.24	$11.54	104,799
2020-01-30	$14.18	$14.18	$14.02	$14.04	$11.38	86,572
2020-01-29	$14.68	$14.79	$14.51	$14.67	$11.50	107,705
2020-01-28	$14.70	$14.70	$14.59	$14.65	$11.49	68,299
2020-01-27	$14.65	$14.77	$14.65	$14.74	$11.56	79,606
2020-01-24	$14.73	$14.74	$14.60	$14.70	$11.53	49,474
2020-01-23	$14.75	$14.79	$14.62	$14.62	$11.46	55,188
2020-01-22	$14.77	$14.78	$14.66	$14.78	$11.59	64,823
2020-01-21	$14.72	$14.81	$14.61	$14.72	$11.54	70,134
2020-01-17	$14.65	$14.79	$14.55	$14.70	$11.53	60,299
2020-01-16	$14.64	$14.71	$14.60	$14.62	$11.46	40,599
2020-01-15	$14.65	$14.65	$14.55	$14.61	$11.45	19,356
2020-01-14	$14.48	$14.63	$14.48	$14.63	$11.47	53,355
2020-01-13	$14.54	$14.60	$14.45	$14.57	$11.42	32,115
2020-01-10	$14.37	$14.49	$14.31	$14.49	$11.36	28,942
2020-01-09	$14.43	$14.45	$14.27	$14.41	$11.30	31,772
2020-01-08	$14.36	$14.42	$14.21	$14.41	$11.30	40,752
2020-01-07	$14.45	$14.46	$14.35	$14.42	$11.31	21,853
2020-01-06	$14.45	$14.45	$14.35	$14.44	$11.32	51,892
2020-01-03	$14.00	$14.30	$13.95	$14.28	$11.20	38,303
2020-01-02	$14.02	$14.17	$13.78	$14.00	$10.98	43,326
2019-12-31	$13.81	$14.00	$13.72	$13.82	$10.84	546,194
2019-12-30	$14.04	$14.13	$13.80	$13.83	$10.84	96,025
2019-12-27	$14.03	$14.08	$13.90	$13.98	$10.96	61,846
2019-12-26	$14.14	$14.14	$13.95	$13.97	$10.95	42,119
2019-12-24	$13.96	$14.09	$13.95	$14.05	$11.02	12,612
2019-12-23	$13.85	$13.98	$13.80	$13.91	$10.91	45,764
2019-12-20	$13.95	$14.12	$13.91	$13.91	$10.91	42,408
2019-12-19	$14.01	$14.08	$13.93	$14.01	$10.98	28,973
2019-12-18	$14.38	$14.38	$14.01	$14.01	$10.98	56,467
2019-12-17	$14.09	$14.48	$14.09	$14.41	$11.30	87,124
2019-12-16	$13.81	$14.21	$13.81	$14.15	$11.09	67,330
2019-12-13	$13.87	$13.97	$13.68	$13.76	$10.79	61,710
2019-12-12	$14.02	$14.14	$13.89	$13.95	$10.94	55,929
2019-12-11	$13.96	$14.14	$13.75	$14.14	$11.09	62,783
2019-12-10	$13.87	$14.10	$13.77	$13.96	$10.95	93,579
2019-12-09	$13.67	$13.90	$13.60	$13.90	$10.90	67,170
2019-12-06	$13.70	$13.74	$13.56	$13.65	$10.70	78,827
2019-12-05	$13.47	$13.70	$13.36	$13.70	$10.74	53,831
2019-12-04	$13.52	$13.60	$13.36	$13.46	$10.55	26,844
2019-12-03	$13.49	$13.69	$13.42	$13.52	$10.60	36,510
2019-12-02	$13.41	$13.55	$13.41	$13.48	$10.57	29,243
2019-11-29	$13.39	$13.46	$13.36	$13.45	$10.55	21,946
2019-11-27	$13.56	$13.60	$13.46	$13.57	$10.64	14,898
2019-11-26	$13.54	$13.69	$13.49	$13.63	$10.69	14,683
2019-11-25	$13.55	$13.73	$13.48	$13.53	$10.61	22,148
2019-11-22	$13.47	$13.74	$13.47	$13.73	$10.76	14,911
2019-11-21	$13.58	$13.68	$13.44	$13.48	$10.57	15,971
2019-11-20	$13.25	$13.49	$13.25	$13.37	$10.48	31,678
2019-11-19	$13.15	$13.33	$13.15	$13.27	$10.40	25,767
2019-11-18	$13.35	$13.38	$13.21	$13.28	$10.41	51,786
2019-11-15	$13.37	$13.42	$13.30	$13.38	$10.49	21,726
2019-11-14	$13.60	$13.65	$13.19	$13.38	$10.49	66,924
2019-11-13	$13.56	$13.66	$13.53	$13.56	$10.63	19,575
2019-11-12	$13.90	$13.90	$13.51	$13.59	$10.65	22,910
2019-11-11	$13.99	$13.99	$13.80	$13.88	$10.88	23,059
2019-11-08	$14.05	$14.05	$13.78	$14.00	$10.98	31,944
2019-11-07	$14.00	$14.00	$13.82	$14.00	$10.98	32,902
2019-11-06	$13.50	$13.94	$13.50	$13.94	$10.93	42,373
2019-11-05	$13.90	$13.90	$13.58	$13.75	$10.78	37,277
2019-11-04	$13.57	$13.85	$13.51	$13.85	$10.86	30,266
2019-11-01	$13.63	$13.63	$13.49	$13.50	$10.58	16,596
2019-10-31	$13.70	$13.78	$13.46	$13.56	$10.63	31,629
2019-10-30	$14.30	$14.30	$13.87	$14.15	$10.72	85,165
2019-10-29	$14.34	$14.34	$14.19	$14.27	$10.81	53,621
2019-10-28	$14.34	$14.34	$14.11	$14.22	$10.77	84,561
2019-10-25	$14.00	$14.11	$13.97	$14.08	$10.67	30,688
2019-10-24	$13.92	$14.00	$13.87	$13.98	$10.59	25,805
2019-10-23	$13.68	$13.96	$13.68	$13.96	$10.57	22,931
2019-10-22	$13.67	$13.86	$13.53	$13.71	$10.39	56,839
2019-10-21	$13.57	$13.64	$13.50	$13.52	$10.24	23,179
2019-10-18	$13.34	$13.56	$13.34	$13.50	$10.23	28,867
2019-10-17	$13.41	$13.43	$13.19	$13.28	$10.06	19,462
2019-10-16	$13.32	$13.44	$13.16	$13.44	$10.18	18,603
2019-10-15	$13.21	$13.41	$13.21	$13.32	$10.09	27,400
2019-10-14	$13.34	$13.45	$13.22	$13.25	$10.04	21,102
2019-10-11	$13.06	$13.39	$13.06	$13.22	$10.01	29,850
2019-10-10	$13.05	$13.29	$13.05	$13.05	$9.89	42,440
2019-10-09	$13.20	$13.34	$13.01	$13.10	$9.92	37,739
2019-10-08	$13.54	$13.55	$13.07	$13.19	$9.99	34,151
2019-10-07	$13.45	$13.55	$13.41	$13.41	$10.16	30,306
2019-10-04	$13.38	$13.45	$13.38	$13.43	$10.18	10,901
2019-10-03	$13.40	$13.45	$13.31	$13.43	$10.17	23,821
2019-10-02	$13.27	$13.45	$13.16	$13.45	$10.19	40,231
2019-10-01	$13.28	$13.38	$13.19	$13.34	$10.10	33,082
2019-09-30	$13.28	$13.28	$13.16	$13.28	$10.06	37,077
2019-09-27	$13.27	$13.28	$13.07	$13.28	$10.06	25,780
2019-09-26	$13.10	$13.26	$13.10	$13.20	$10.00	19,257
2019-09-25	$13.12	$13.17	$13.05	$13.10	$9.92	56,394
2019-09-24	$13.22	$13.26	$13.09	$13.12	$9.94	24,062
2019-09-23	$13.15	$13.26	$13.08	$13.21	$10.01	26,180
2019-09-20	$13.23	$13.23	$13.05	$13.15	$9.96	112,222
2019-09-19	$13.25	$13.28	$13.15	$13.23	$10.02	31,180
2019-09-18	$13.12	$13.28	$13.11	$13.11	$9.93	19,832
2019-09-17	$13.05	$13.25	$13.05	$13.22	$10.01	41,976
2019-09-16	$13.16	$13.25	$13.05	$13.12	$9.94	63,986
2019-09-13	$13.03	$13.28	$13.03	$13.25	$10.04	36,787
2019-09-12	$13.07	$13.18	$13.00	$13.00	$9.85	22,314
2019-09-11	$13.00	$13.16	$13.00	$13.01	$9.86	43,219
2019-09-10	$12.95	$13.12	$12.91	$12.99	$9.84	63,180
2019-09-09	$12.85	$13.08	$12.85	$12.96	$9.82	27,981
2019-09-06	$13.04	$13.11	$12.80	$12.80	$9.70	28,777
2019-09-05	$13.21	$13.21	$13.03	$13.03	$9.87	14,445
2019-09-04	$13.45	$13.45	$12.98	$13.32	$10.09	39,163
2019-09-03	$13.00	$13.07	$12.90	$13.01	$9.86	18,121
2019-08-30	$13.20	$13.20	$12.90	$12.93	$9.79	25,344
2019-08-29	$13.03	$13.24	$12.86	$13.24	$10.03	31,511
2019-08-28	$12.93	$13.08	$12.93	$12.98	$9.83	23,442
2019-08-27	$12.97	$13.08	$12.90	$12.90	$9.77	27,345
2019-08-26	$13.15	$13.17	$12.96	$13.08	$9.91	13,617
2019-08-23	$13.00	$13.15	$13.00	$13.12	$9.94	15,070
2019-08-22	$13.12	$13.27	$13.01	$13.06	$9.89	50,562
2019-08-21	$13.42	$13.50	$13.11	$13.15	$9.96	28,432
2019-08-20	$13.31	$13.43	$13.16	$13.43	$10.17	21,990
2019-08-19	$13.45	$13.45	$13.04	$13.22	$10.01	48,984
2019-08-16	$13.11	$13.39	$13.11	$13.39	$10.14	29,087
2019-08-15	$13.34	$13.41	$13.03	$13.15	$9.96	25,109
2019-08-14	$13.05	$13.47	$12.97	$13.47	$10.20	49,982
2019-08-13	$13.13	$13.16	$12.76	$13.12	$9.94	40,317
2019-08-12	$13.14	$13.40	$13.04	$13.04	$9.88	37,511
2019-08-09	$13.23	$13.97	$13.18	$13.38	$10.14	44,416
2019-08-08	$13.44	$13.44	$12.95	$13.13	$9.95	31,653
2019-08-07	$13.44	$13.60	$12.90	$13.29	$10.07	33,084
2019-08-06	$12.70	$13.75	$12.70	$13.75	$10.42	43,054
2019-08-05	$13.10	$13.29	$12.53	$12.65	$9.58	64,013
2019-08-02	$13.24	$13.36	$13.05	$13.05	$9.89	59,838
2019-08-01	$14.14	$14.14	$13.20	$13.35	$10.11	106,730
2019-07-31	$14.43	$14.48	$14.37	$14.45	$10.57	130,531
2019-07-30	$14.29	$14.42	$14.29	$14.39	$10.53	21,139
2019-07-29	$14.45	$14.45	$14.19	$14.34	$10.49	79,616
2019-07-26	$14.33	$14.45	$14.31	$14.39	$10.53	27,751
2019-07-25	$14.24	$14.25	$14.13	$14.25	$10.42	47,724
2019-07-24	$14.32	$14.36	$14.22	$14.25	$10.42	46,212
2019-07-23	$14.30	$14.40	$14.21	$14.21	$10.39	17,322
2019-07-22	$14.50	$14.50	$14.14	$14.25	$10.42	38,758
2019-07-19	$14.05	$14.38	$13.95	$14.38	$10.52	37,364
2019-07-18	$14.07	$14.07	$13.88	$14.00	$10.24	11,942
2019-07-17	$13.98	$14.09	$13.95	$14.01	$10.25	18,645
2019-07-16	$14.05	$14.18	$14.00	$14.05	$10.28	19,520
2019-07-15	$14.17	$14.23	$14.05	$14.06	$10.28	45,525
2019-07-12	$14.29	$14.29	$14.02	$14.23	$10.41	29,003
2019-07-11	$14.35	$14.39	$14.25	$14.28	$10.45	36,033
2019-07-10	$14.17	$14.32	$14.05	$14.32	$10.47	31,522
2019-07-09	$14.10	$14.27	$14.00	$14.02	$10.26	14,778
2019-07-08	$14.10	$14.30	$14.07	$14.11	$10.32	31,379
2019-07-05	$13.92	$14.09	$13.92	$14.05	$10.28	11,372
2019-07-03	$14.00	$14.09	$13.90	$13.94	$10.20	9,136
2019-07-02	$14.00	$14.09	$13.88	$14.09	$10.31	28,161
2019-07-01	$14.00	$14.05	$13.89	$13.89	$10.16	45,501
2019-06-28	$13.80	$14.00	$13.69	$14.00	$10.24	92,139
2019-06-27	$13.65	$13.86	$13.61	$13.80	$10.09	25,529
2019-06-26	$13.72	$13.72	$13.58	$13.70	$10.02	33,535
2019-06-25	$13.68	$13.72	$13.57	$13.72	$10.04	14,853
2019-06-24	$13.56	$13.72	$13.37	$13.71	$10.03	38,599
2019-06-21	$13.66	$13.75	$13.37	$13.37	$9.78	27,947
2019-06-20	$13.80	$13.88	$13.63	$13.75	$10.06	31,393
2019-06-19	$13.52	$13.82	$13.52	$13.81	$10.10	33,736
2019-06-18	$13.70	$13.77	$13.55	$13.70	$10.02	30,452
2019-06-17	$13.67	$13.87	$13.61	$13.74	$10.05	20,422
2019-06-14	$13.89	$13.89	$13.71	$13.75	$10.06	8,198
2019-06-13	$13.89	$13.95	$13.76	$13.89	$10.16	10,532
2019-06-12	$13.77	$13.97	$13.61	$13.63	$9.97	23,479
2019-06-11	$13.99	$14.02	$13.80	$13.81	$10.10	22,386
2019-06-10	$13.92	$14.11	$13.81	$13.99	$10.23	22,848
2019-06-07	$14.00	$14.10	$13.94	$14.00	$10.24	19,362
2019-06-06	$14.00	$14.23	$13.81	$14.00	$10.24	25,502
2019-06-05	$14.00	$14.13	$13.80	$13.90	$10.17	33,514
2019-06-04	$14.06	$14.22	$14.02	$14.02	$10.26	33,623
2019-06-03	$14.29	$14.82	$14.00	$14.10	$10.31	41,518
2019-05-31	$14.37	$14.93	$14.00	$14.25	$10.42	59,663
2019-05-30	$14.26	$14.57	$14.26	$14.57	$10.66	26,656
2019-05-29	$14.50	$14.50	$14.15	$14.31	$10.47	56,609
2019-05-28	$14.82	$14.83	$14.44	$14.58	$10.66	43,687
2019-05-24	$14.71	$14.99	$14.71	$14.71	$10.76	12,592
2019-05-23	$15.15	$15.15	$14.75	$14.75	$10.79	12,151
2019-05-22	$15.35	$15.35	$15.17	$15.24	$11.15	4,147
2019-05-21	$15.29	$15.41	$15.25	$15.38	$11.25	15,833
2019-05-20	$15.25	$15.30	$15.11	$15.19	$11.11	14,205
2019-05-17	$15.36	$15.37	$15.28	$15.30	$11.19	7,211
2019-05-16	$15.18	$15.33	$15.12	$15.28	$11.18	13,800
2019-05-15	$15.04	$15.23	$15.01	$15.22	$11.13	9,171
2019-05-14	$15.21	$15.21	$14.99	$14.99	$10.96	17,637
2019-05-13	$14.92	$15.25	$14.86	$15.24	$11.15	32,649
2019-05-10	$14.96	$15.02	$14.75	$14.93	$10.92	34,006
2019-05-09	$14.89	$15.13	$14.75	$14.91	$10.91	23,860
2019-05-08	$14.85	$15.15	$14.81	$15.06	$11.02	37,024
2019-05-07	$14.81	$15.07	$14.77	$14.81	$10.83	20,754
2019-05-06	$15.44	$15.44	$14.76	$14.95	$10.93	49,400
2019-05-03	$15.30	$15.48	$15.15	$15.31	$11.20	29,486
2019-05-02	$15.40	$15.42	$15.15	$15.16	$11.09	38,656
2019-05-01	$16.10	$16.13	$15.96	$16.03	$11.37	51,328
2019-04-30	$15.84	$16.11	$15.79	$16.02	$11.36	49,238
2019-04-29	$16.00	$16.07	$15.76	$15.76	$11.18	62,414
2019-04-26	$16.00	$16.05	$15.94	$16.00	$11.35	40,821
2019-04-25	$15.96	$16.04	$15.85	$15.98	$11.33	23,349
2019-04-24	$16.04	$16.04	$15.92	$16.00	$11.35	10,673
2019-04-23	$16.00	$16.05	$15.95	$15.98	$11.34	24,748
2019-04-22	$15.86	$16.00	$15.75	$16.00	$11.35	32,099
2019-04-18	$15.99	$15.99	$15.50	$15.64	$11.09	26,062
2019-04-17	$15.92	$15.92	$15.52	$15.88	$11.26	34,904
2019-04-16	$15.90	$16.00	$15.76	$15.96	$11.32	16,190
2019-04-15	$15.81	$15.90	$15.64	$15.90	$11.28	43,048
2019-04-12	$15.89	$16.10	$15.80	$15.80	$11.21	35,662
2019-04-11	$15.98	$16.00	$15.88	$15.96	$11.32	9,566
2019-04-10	$16.04	$16.08	$15.94	$16.08	$11.40	21,203
2019-04-09	$16.08	$16.08	$15.90	$15.97	$11.33	24,791
2019-04-08	$15.87	$16.12	$15.87	$16.00	$11.35	26,864
2019-04-05	$15.92	$16.00	$15.89	$15.94	$11.31	30,414
2019-04-04	$15.94	$16.00	$15.85	$15.95	$11.31	20,853
2019-04-03	$15.91	$15.98	$15.87	$15.94	$11.31	15,292
2019-04-02	$15.81	$15.94	$15.81	$15.92	$11.29	29,043
2019-04-01	$15.87	$16.00	$15.76	$15.83	$11.23	50,230
2019-03-29	$15.92	$15.92	$15.72	$15.84	$11.23	14,853
2019-03-28	$15.78	$15.92	$15.75	$15.79	$11.20	14,953
2019-03-27	$15.78	$15.91	$15.77	$15.82	$11.22	11,973
2019-03-26	$15.85	$16.00	$15.80	$15.83	$11.23	13,506
2019-03-25	$15.88	$15.88	$15.75	$15.82	$11.22	10,967
2019-03-22	$15.92	$15.99	$15.80	$15.99	$11.34	28,686
2019-03-21	$15.93	$16.00	$15.87	$16.00	$11.35	14,393
2019-03-20	$15.96	$15.98	$15.82	$15.98	$11.33	18,410
2019-03-19	$16.00	$16.00	$15.83	$15.90	$11.28	17,183
2019-03-18	$15.68	$15.99	$15.68	$15.99	$11.34	19,536
2019-03-15	$15.94	$15.97	$15.72	$15.72	$11.15	10,940
2019-03-14	$15.87	$15.95	$15.72	$15.72	$11.15	21,679
2019-03-13	$15.74	$15.89	$15.72	$15.79	$11.20	15,276
2019-03-12	$15.91	$15.91	$15.72	$15.72	$11.15	19,012
2019-03-11	$16.03	$16.04	$15.87	$15.96	$11.32	51,610
2019-03-08	$15.82	$15.96	$15.71	$15.96	$11.32	18,359
2019-03-07	$15.67	$15.91	$15.67	$15.91	$11.28	17,776
2019-03-06	$16.05	$16.05	$15.90	$15.96	$11.32	12,049
2019-03-05	$16.05	$16.07	$15.96	$16.05	$11.38	20,760
2019-03-04	$16.01	$16.06	$15.91	$16.05	$11.38	26,154
2019-03-01	$16.00	$16.12	$15.91	$16.00	$11.35	18,107
2019-02-28	$16.20	$16.31	$16.01	$16.01	$11.36	63,610
2019-02-27	$16.40	$16.40	$16.05	$16.19	$11.48	25,940
2019-02-26	$16.00	$16.47	$15.68	$16.47	$11.68	98,705
2019-02-25	$15.70	$16.00	$15.53	$16.00	$11.35	63,608
2019-02-22	$15.58	$15.69	$15.42	$15.60	$11.06	75,872
2019-02-21	$15.51	$15.51	$15.24	$15.48	$10.98	44,232
2019-02-20	$15.26	$15.50	$15.20	$15.49	$10.99	65,891
2019-02-19	$15.09	$15.36	$15.08	$15.18	$10.77	64,558
2019-02-15	$15.39	$15.39	$14.91	$15.06	$10.68	37,476
2019-02-14	$15.36	$15.61	$15.28	$15.35	$10.89	31,724
2019-02-13	$15.60	$15.60	$15.09	$15.40	$10.92	37,934
2019-02-12	$14.97	$15.50	$14.97	$15.50	$10.99	50,296
2019-02-11	$15.10	$15.10	$14.52	$14.97	$10.62	57,820
2019-02-08	$14.67	$14.77	$14.39	$14.49	$10.28	43,465
2019-02-07	$14.90	$14.93	$14.50	$14.63	$10.38	28,850
2019-02-06	$15.04	$15.04	$14.76	$14.83	$10.52	37,190
2019-02-05	$15.11	$15.20	$15.00	$15.07	$10.69	31,339
2019-02-04	$15.25	$15.25	$14.68	$15.16	$10.75	77,205
2019-02-01	$15.20	$15.26	$15.00	$15.18	$10.77	72,588
2019-01-31	$14.94	$15.25	$14.74	$15.25	$10.82	122,160
2019-01-30	$15.10	$15.43	$15.08	$15.31	$10.53	118,530
2019-01-29	$15.00	$15.25	$14.94	$15.13	$10.41	87,963
2019-01-28	$14.54	$14.98	$14.54	$14.98	$10.30	47,286
2019-01-25	$14.59	$14.90	$14.49	$14.84	$10.21	85,771
2019-01-24	$14.66	$14.74	$14.44	$14.44	$9.93	39,114
2019-01-23	$14.25	$14.70	$14.25	$14.58	$10.03	55,904
2019-01-22	$14.25	$14.64	$14.19	$14.25	$9.80	39,339
2019-01-18	$14.55	$14.61	$14.25	$14.32	$9.85	85,926
2019-01-17	$14.42	$14.61	$14.29	$14.47	$9.95	49,402
2019-01-16	$14.56	$14.57	$14.40	$14.42	$9.92	21,381
2019-01-15	$14.75	$14.75	$14.45	$14.67	$10.09	32,366
2019-01-14	$14.65	$14.73	$14.53	$14.66	$10.08	32,712
2019-01-11	$14.65	$14.75	$14.32	$14.67	$10.09	32,204
2019-01-10	$14.69	$14.85	$14.59	$14.75	$10.15	28,963
2019-01-09	$14.60	$14.79	$14.37	$14.67	$10.09	40,287
2019-01-08	$14.74	$14.74	$14.62	$14.67	$10.09	23,005
2019-01-07	$14.63	$14.79	$14.44	$14.62	$10.06	29,987
2019-01-04	$14.29	$14.63	$14.27	$14.60	$10.04	27,798
2019-01-03	$13.79	$14.17	$13.67	$14.17	$9.75	35,289
2019-01-02	$13.50	$13.94	$13.50	$13.80	$9.49	39,714
2018-12-31	$13.62	$13.77	$13.50	$13.57	$9.33	88,509
2018-12-28	$13.40	$13.62	$13.40	$13.61	$9.36	72,245
2018-12-27	$14.38	$14.38	$13.39	$13.54	$9.31	84,835
2018-12-26	$13.88	$13.92	$13.55	$13.76	$9.46	116,524
2018-12-24	$13.78	$14.10	$13.78	$13.79	$9.49	50,658
2018-12-21	$13.99	$14.39	$13.60	$14.03	$9.65	616,283
2018-12-20	$14.30	$14.50	$13.99	$14.00	$9.63	102,965
2018-12-19	$14.19	$14.49	$14.07	$14.31	$9.84	60,887
2018-12-18	$14.30	$14.50	$13.75	$14.02	$9.64	78,154
2018-12-17	$14.24	$14.60	$14.20	$14.25	$9.80	70,545
2018-12-14	$14.26	$14.60	$14.22	$14.23	$9.79	56,724
2018-12-13	$14.49	$14.59	$14.22	$14.37	$9.88	45,556
2018-12-12	$14.70	$14.70	$14.21	$14.40	$9.90	41,771
2018-12-11	$14.50	$14.62	$14.24	$14.44	$9.93	26,936
2018-12-10	$14.34	$14.47	$14.16	$14.40	$9.90	32,673
2018-12-07	$14.49	$14.64	$14.19	$14.39	$9.90	80,840
2018-12-06	$14.27	$14.60	$14.15	$14.36	$9.88	44,479
2018-12-04	$14.59	$14.64	$14.36	$14.53	$9.99	61,805
2018-12-03	$13.64	$14.74	$13.64	$14.60	$10.04	477,980
2018-11-30	$13.52	$13.60	$13.46	$13.46	$9.26	18,099
2018-11-29	$13.57	$13.70	$13.37	$13.54	$9.31	19,699
2018-11-28	$13.50	$13.59	$13.30	$13.59	$9.35	104,181
2018-11-27	$13.53	$13.67	$13.45	$13.47	$9.26	36,505
2018-11-26	$13.63	$13.80	$13.41	$13.54	$9.31	20,288
2018-11-23	$13.65	$13.74	$13.39	$13.55	$9.32	18,585
2018-11-21	$13.52	$13.83	$13.52	$13.82	$9.51	21,193
2018-11-20	$13.85	$13.92	$13.32	$13.49	$9.28	115,195
2018-11-19	$14.35	$14.35	$13.93	$14.02	$9.64	57,699
2018-11-16	$14.46	$14.55	$14.27	$14.33	$9.86	56,089
2018-11-15	$14.75	$14.75	$14.40	$14.66	$10.08	45,323
2018-11-14	$14.75	$14.81	$14.53	$14.70	$10.11	31,872
2018-11-13	$14.76	$14.81	$14.65	$14.75	$10.15	15,723
2018-11-12	$14.99	$14.99	$14.56	$14.73	$10.13	27,925
2018-11-09	$14.93	$15.02	$14.85	$14.95	$10.28	12,496
2018-11-08	$14.80	$15.04	$14.80	$14.98	$10.30	23,979
2018-11-07	$15.15	$15.15	$14.90	$15.09	$10.38	24,593
2018-11-06	$14.90	$15.09	$14.90	$15.06	$10.36	34,619
2018-11-05	$14.80	$15.16	$14.70	$14.97	$10.30	344,999
2018-11-02	$15.05	$15.09	$14.85	$14.90	$10.25	49,278
2018-11-01	$15.04	$15.09	$14.83	$15.04	$10.34	42,111
2018-10-31	$15.29	$15.39	$15.11	$15.39	$10.26	70,353
2018-10-30	$15.10	$15.24	$15.01	$15.16	$10.11	29,022
2018-10-29	$15.16	$15.20	$14.92	$15.14	$10.09	32,075
2018-10-26	$15.00	$15.13	$14.90	$15.10	$10.07	29,644
2018-10-25	$15.13	$15.21	$15.00	$15.06	$10.04	17,294
2018-10-24	$15.29	$15.29	$15.00	$15.04	$10.03	40,048
2018-10-23	$15.16	$15.25	$15.01	$15.25	$10.17	23,966
2018-10-22	$15.06	$15.25	$15.06	$15.24	$10.16	12,672
2018-10-19	$15.10	$15.18	$14.72	$15.07	$10.04	64,906
2018-10-18	$15.36	$15.45	$15.16	$15.25	$10.17	28,554
2018-10-17	$15.40	$15.42	$15.10	$15.40	$10.27	17,902
2018-10-16	$15.30	$15.44	$15.20	$15.40	$10.27	27,562
2018-10-15	$14.73	$15.31	$14.73	$15.22	$10.15	65,714
2018-10-12	$14.86	$14.90	$14.71	$14.75	$9.83	721,574
2018-10-11	$14.85	$14.97	$14.70	$14.81	$9.87	110,933
2018-10-10	$14.82	$14.83	$14.75	$14.82	$9.88	27,362
2018-10-09	$14.63	$14.85	$14.61	$14.84	$9.89	41,770
2018-10-08	$14.50	$14.65	$14.50	$14.65	$9.77	34,515
2018-10-05	$14.55	$14.67	$14.50	$14.50	$9.67	31,229
2018-10-04	$14.83	$14.83	$14.55	$14.58	$9.72	23,257
2018-10-03	$14.63	$14.90	$14.63	$14.74	$9.83	24,022
2018-10-02	$14.78	$14.96	$14.60	$14.63	$9.75	28,582
2018-10-01	$14.90	$15.02	$14.83	$14.83	$9.89	53,398
2018-09-28	$14.90	$14.90	$14.82	$14.90	$9.93	26,760
2018-09-27	$14.80	$14.90	$14.80	$14.90	$9.93	17,618
2018-09-26	$14.45	$14.86	$14.45	$14.80	$9.87	59,608
2018-09-25	$14.65	$14.65	$14.45	$14.45	$9.63	20,377
2018-09-24	$14.50	$14.70	$14.50	$14.55	$9.70	43,359
2018-09-21	$14.70	$14.75	$14.60	$14.60	$9.73	44,936
2018-09-20	$14.75	$14.76	$14.55	$14.65	$9.77	75,581
2018-09-19	$15.10	$15.10	$14.40	$14.65	$9.77	149,510
2018-09-18	$14.95	$15.10	$14.80	$15.05	$10.03	60,275
2018-09-17	$15.65	$15.65	$15.00	$15.00	$10.00	95,448
2018-09-14	$15.10	$15.80	$15.05	$15.80	$10.53	24,000
2018-09-13	$15.45	$15.45	$15.10	$15.10	$10.07	50,557
2018-09-12	$15.40	$15.40	$15.30	$15.35	$10.23	21,614
2018-09-11	$15.40	$15.40	$15.25	$15.35	$10.23	28,759
2018-09-10	$15.45	$15.45	$15.25	$15.40	$10.27	19,430
2018-09-07	$15.40	$15.45	$15.25	$15.35	$10.23	23,957
2018-09-06	$15.65	$15.65	$15.40	$15.50	$10.33	7,584
2018-09-05	$15.35	$15.65	$15.35	$15.60	$10.40	33,520
2018-09-04	$15.25	$15.40	$15.20	$15.35	$10.23	27,898
2018-08-31	$15.25	$15.30	$15.20	$15.20	$10.13	30,209
2018-08-30	$15.15	$15.25	$15.15	$15.25	$10.17	29,155
2018-08-29	$15.15	$15.20	$15.12	$15.15	$10.10	40,917
2018-08-28	$15.10	$15.20	$15.04	$15.10	$10.07	44,116
2018-08-27	$15.20	$15.45	$15.05	$15.05	$10.03	86,129
2018-08-24	$15.40	$15.45	$15.20	$15.20	$10.13	51,470
2018-08-23	$15.55	$15.60	$15.30	$15.35	$10.23	33,707
2018-08-22	$15.45	$15.60	$15.30	$15.55	$10.37	61,699
2018-08-21	$15.80	$15.85	$15.35	$15.45	$10.30	81,365
2018-08-20	$15.50	$15.95	$15.50	$15.80	$10.53	55,674
2018-08-17	$15.75	$15.75	$15.40	$15.55	$10.37	54,750
2018-08-16	$15.70	$15.80	$15.65	$15.70	$10.47	45,218
2018-08-15	$15.75	$15.92	$15.65	$15.70	$10.47	37,260
2018-08-14	$15.85	$15.94	$15.70	$15.75	$10.50	72,392
2018-08-13	$15.85	$16.04	$15.85	$15.85	$10.57	38,620
2018-08-10	$15.95	$15.95	$15.85	$15.90	$10.60	34,924
2018-08-09	$15.80	$15.95	$15.80	$15.85	$10.57	40,215
2018-08-08	$15.90	$15.95	$15.80	$15.90	$10.60	23,357
2018-08-07	$15.80	$15.95	$15.80	$15.90	$10.60	46,819
2018-08-06	$15.95	$16.10	$15.76	$15.85	$10.57	82,702
2018-08-03	$16.15	$16.45	$15.90	$16.15	$10.77	73,731
2018-08-02	$16.20	$16.35	$16.00	$16.35	$10.90	53,480
2018-08-01	$16.15	$16.68	$16.15	$16.53	$10.71	60,153
2018-07-31	$16.50	$16.50	$16.25	$16.40	$10.63	42,495
2018-07-30	$16.55	$16.55	$16.28	$16.40	$10.63	47,428
2018-07-27	$16.45	$16.70	$16.20	$16.30	$10.56	110,271
2018-07-26	$16.40	$16.59	$16.30	$16.40	$10.63	64,045
2018-07-25	$16.40	$16.45	$16.26	$16.40	$10.63	37,103
2018-07-24	$16.45	$16.80	$16.20	$16.28	$10.55	41,647
2018-07-23	$16.15	$16.40	$16.11	$16.25	$10.53	174,695
2018-07-20	$16.35	$16.55	$16.20	$16.25	$10.53	55,857
2018-07-19	$16.15	$16.45	$16.15	$16.35	$10.59	37,942
2018-07-18	$16.40	$16.45	$16.15	$16.15	$10.46	54,520
2018-07-17	$16.35	$16.50	$16.30	$16.35	$10.59	35,379
2018-07-16	$16.60	$16.80	$16.40	$16.40	$10.63	47,618
2018-07-13	$16.55	$16.75	$16.50	$16.70	$10.82	45,806
2018-07-12	$16.85	$16.85	$16.65	$16.65	$10.79	73,247
2018-07-11	$17.00	$17.10	$16.90	$16.90	$10.95	19,168
2018-07-10	$17.10	$17.20	$17.00	$17.10	$11.08	35,130
2018-07-09	$17.30	$17.50	$17.05	$17.10	$11.08	40,416
2018-07-06	$16.80	$17.40	$16.80	$17.30	$11.21	43,048
2018-07-05	$16.80	$17.10	$16.80	$16.95	$10.98	23,048
2018-07-03	$16.90	$16.95	$16.85	$16.85	$10.92	14,908
2018-07-02	$17.05	$17.15	$16.71	$16.85	$10.92	51,959
2018-06-29	$17.30	$17.35	$17.15	$17.15	$11.11	12,669
2018-06-28	$17.40	$17.40	$17.15	$17.25	$11.18	23,277
2018-06-27	$17.40	$17.40	$17.25	$17.35	$11.24	28,346
2018-06-26	$17.25	$17.45	$17.25	$17.25	$11.18	29,793
2018-06-25	$17.45	$17.45	$17.25	$17.30	$11.21	26,972
2018-06-22	$17.35	$17.40	$17.27	$17.40	$11.27	11,730
2018-06-21	$17.40	$17.43	$17.25	$17.25	$11.18	18,562
2018-06-20	$17.40	$17.60	$17.40	$17.40	$11.27	24,410
2018-06-19	$17.45	$17.60	$17.40	$17.40	$11.27	29,956
2018-06-18	$17.60	$17.75	$17.45	$17.50	$11.34	28,354
2018-06-15	$17.45	$17.60	$17.41	$17.55	$11.37	66,985
2018-06-14	$17.55	$17.55	$17.36	$17.40	$11.27	41,188
2018-06-13	$17.50	$17.55	$17.40	$17.45	$11.31	25,887
2018-06-12	$17.30	$17.45	$17.28	$17.35	$11.24	19,418
2018-06-11	$17.70	$17.70	$17.28	$17.30	$11.21	65,250
2018-06-08	$17.65	$17.65	$17.46	$17.60	$11.40	49,888
2018-06-07	$17.65	$17.65	$17.55	$17.60	$11.40	51,413
2018-06-06	$17.60	$17.65	$17.47	$17.50	$11.34	59,645
2018-06-05	$17.50	$17.80	$17.45	$17.60	$11.40	84,021
2018-06-04	$17.55	$17.65	$17.35	$17.45	$11.31	41,672
2018-06-01	$17.45	$17.60	$17.35	$17.50	$11.34	44,883
2018-05-31	$17.55	$17.65	$17.35	$17.40	$11.27	28,516
2018-05-30	$17.55	$17.75	$17.35	$17.50	$11.34	50,392
2018-05-29	$17.75	$17.75	$17.30	$17.45	$11.31	75,111
2018-05-25	$17.45	$17.65	$17.21	$17.60	$11.40	61,898
2018-05-24	$17.65	$17.65	$17.50	$17.50	$11.34	44,370
2018-05-23	$17.45	$17.65	$17.33	$17.60	$11.40	96,533
2018-05-22	$17.10	$17.55	$17.05	$17.35	$11.24	125,868
2018-05-21	$16.85	$17.05	$16.80	$16.95	$10.98	121,316
2018-05-18	$16.80	$16.80	$16.65	$16.80	$10.89	33,987
2018-05-17	$16.80	$16.90	$16.65	$16.75	$10.85	49,633
2018-05-16	$16.85	$16.85	$16.60	$16.75	$10.85	26,887
2018-05-15	$16.85	$16.85	$16.55	$16.75	$10.85	29,483
2018-05-14	$16.30	$16.90	$16.30	$16.90	$10.95	115,864
2018-05-11	$16.00	$16.36	$15.95	$16.35	$10.59	75,782
2018-05-10	$16.05	$16.20	$15.98	$16.05	$10.40	71,044
2018-05-09	$16.00	$16.45	$15.69	$16.05	$10.40	84,643
2018-05-08	$16.65	$16.74	$15.65	$15.85	$10.27	246,237
2018-05-07	$17.10	$17.10	$16.80	$16.85	$10.92	837,012
2018-05-04	$16.85	$17.05	$16.85	$17.00	$11.01	27,233
2018-05-03	$16.65	$17.15	$16.65	$16.95	$10.98	63,755
2018-05-02	$17.05	$17.25	$17.05	$17.10	$10.78	271,521
2018-05-01	$17.50	$17.50	$17.05	$17.10	$10.78	118,475
2018-04-30	$17.35	$17.63	$17.08	$17.40	$10.97	104,182
2018-04-27	$17.00	$17.31	$17.00	$17.10	$10.78	49,578
2018-04-26	$17.40	$17.40	$16.90	$17.00	$10.71	122,822
2018-04-25	$17.60	$17.60	$17.22	$17.30	$10.90	228,519
2018-04-24	$17.50	$17.80	$17.45	$17.55	$11.06	68,226
2018-04-23	$17.65	$17.90	$17.40	$17.55	$11.06	66,284
2018-04-20	$17.50	$17.73	$17.45	$17.60	$11.09	63,500
2018-04-19	$17.80	$17.89	$17.50	$17.55	$11.06	32,864
2018-04-18	$17.98	$17.98	$17.65	$17.75	$11.19	50,997
2018-04-17	$18.00	$18.00	$17.65	$17.90	$11.28	22,034
2018-04-16	$17.60	$18.00	$17.50	$18.00	$11.35	83,040
2018-04-13	$17.45	$17.65	$17.40	$17.50	$11.03	14,335
2018-04-12	$17.40	$17.65	$17.25	$17.40	$10.97	56,535
2018-04-11	$17.85	$17.85	$17.40	$17.50	$11.03	48,105
2018-04-10	$17.55	$17.55	$17.35	$17.40	$10.97	24,733
2018-04-09	$17.65	$17.65	$17.35	$17.40	$10.97	23,859
2018-04-06	$17.40	$17.60	$17.40	$17.50	$11.03	10,924
2018-04-05	$17.80	$17.80	$17.25	$17.50	$11.03	41,364
2018-04-04	$17.80	$17.80	$17.66	$17.80	$11.22	15,320
2018-04-03	$17.70	$17.83	$17.70	$17.80	$11.22	33,942
2018-04-02	$17.35	$17.90	$17.25	$17.55	$11.06	46,752
2018-03-29	$17.25	$17.60	$16.95	$17.40	$10.97	98,688
2018-03-28	$17.50	$17.50	$17.00	$17.20	$10.84	45,700
2018-03-27	$17.55	$17.65	$17.35	$17.55	$11.06	20,692
2018-03-26	$17.60	$17.60	$17.30	$17.55	$11.06	18,239
2018-03-23	$17.60	$17.70	$17.49	$17.55	$11.06	10,733
2018-03-22	$17.50	$17.65	$17.50	$17.55	$11.06	11,759
2018-03-21	$17.58	$17.68	$17.57	$17.65	$11.12	16,183
2018-03-20	$17.70	$17.70	$17.50	$17.60	$11.09	29,806
2018-03-19	$17.90	$17.90	$17.55	$17.65	$11.12	29,279
2018-03-16	$17.70	$17.81	$17.55	$17.55	$11.06	26,303
2018-03-15	$18.05	$18.05	$17.50	$17.70	$11.16	42,192
2018-03-14	$18.05	$18.06	$17.90	$18.00	$11.35	13,045
2018-03-13	$18.10	$18.10	$17.95	$18.10	$11.41	16,881
2018-03-12	$18.00	$18.05	$17.88	$17.95	$11.31	15,432
2018-03-09	$18.00	$18.10	$17.85	$18.05	$11.38	19,447
2018-03-08	$18.00	$18.04	$17.75	$17.85	$11.25	21,248
2018-03-07	$18.05	$18.06	$17.90	$17.95	$11.31	16,073
2018-03-06	$18.05	$18.05	$17.90	$18.05	$11.38	13,258
2018-03-05	$17.95	$18.10	$17.85	$18.05	$11.38	52,967
2018-03-02	$17.95	$18.05	$17.85	$17.90	$11.28	16,269
2018-03-01	$17.85	$18.20	$17.76	$17.85	$11.25	31,016
2018-02-28	$17.86	$17.90	$17.78	$17.90	$11.28	36,180
2018-02-27	$17.80	$18.15	$17.80	$17.80	$11.22	22,405
2018-02-26	$17.90	$18.10	$17.90	$17.95	$11.31	27,486
2018-02-23	$18.20	$18.20	$18.00	$18.00	$11.35	20,168
2018-02-22	$18.20	$18.25	$18.00	$18.05	$11.38	25,562
2018-02-21	$18.15	$18.30	$18.00	$18.00	$11.35	36,991
2018-02-20	$18.20	$18.25	$17.90	$18.10	$11.41	25,200
2018-02-16	$17.75	$18.10	$17.70	$18.00	$11.35	22,012
2018-02-15	$17.95	$18.00	$17.75	$17.80	$11.22	33,178
2018-02-14	$17.90	$17.95	$17.70	$17.95	$11.31	27,542
2018-02-13	$17.75	$17.95	$17.75	$17.90	$11.28	24,313
2018-02-12	$17.85	$17.91	$17.60	$17.70	$11.16	95,023
2018-02-09	$17.45	$17.55	$17.20	$17.45	$11.00	48,954
2018-02-08	$17.00	$17.20	$17.00	$17.15	$10.81	49,720
2018-02-07	$16.95	$17.00	$16.84	$17.00	$10.71	31,165
2018-02-06	$16.75	$17.00	$16.64	$16.97	$10.70	45,803
2018-02-05	$16.60	$17.00	$16.60	$16.85	$10.62	48,630
2018-02-02	$17.35	$17.55	$16.83	$16.95	$10.68	63,994
2018-02-01	$17.25	$17.55	$17.15	$17.35	$10.94	45,691
2018-01-31	$17.80	$17.94	$17.74	$17.80	$10.92	66,949
2018-01-30	$18.25	$18.30	$17.65	$17.90	$10.98	70,659
2018-01-29	$19.00	$19.00	$18.20	$18.20	$11.17	56,646
2018-01-26	$18.35	$18.50	$18.15	$18.40	$11.29	40,681
2018-01-25	$18.50	$18.50	$18.05	$18.05	$11.08	43,646
2018-01-24	$18.55	$18.55	$18.35	$18.40	$11.29	21,671
2018-01-23	$18.50	$18.55	$18.30	$18.50	$11.35	34,666
2018-01-22	$18.40	$18.45	$18.25	$18.45	$11.32	48,758
2018-01-19	$18.00	$18.40	$17.98	$18.30	$11.23	40,462
2018-01-18	$17.70	$18.05	$17.70	$18.00	$11.05	47,538
2018-01-17	$17.80	$18.15	$17.70	$17.90	$10.98	113,164
2018-01-16	$18.20	$18.35	$17.70	$17.90	$10.98	115,369
2018-01-12	$18.10	$18.30	$18.10	$18.20	$11.17	26,347
2018-01-11	$18.35	$18.35	$18.00	$18.00	$11.05	56,973
2018-01-10	$18.05	$18.30	$18.05	$18.10	$11.11	19,719
2018-01-09	$18.35	$18.40	$18.10	$18.15	$11.14	24,973
2018-01-08	$18.50	$18.50	$18.25	$18.35	$11.26	44,812
2018-01-05	$18.55	$18.55	$18.20	$18.35	$11.26	33,206
2018-01-04	$18.50	$18.80	$18.50	$18.65	$11.44	54,628
2018-01-03	$18.70	$18.80	$18.30	$18.50	$11.35	70,315
2018-01-02	$19.00	$19.00	$18.60	$18.65	$11.44	50,065
2017-12-29	$18.45	$18.80	$18.45	$18.70	$11.48	48,414
2017-12-28	$18.30	$18.70	$17.80	$18.60	$11.41	88,442
2017-12-27	$18.45	$18.50	$17.90	$18.30	$11.23	24,640
2017-12-26	$18.20	$18.55	$17.80	$18.30	$11.23	31,857
2017-12-22	$18.35	$18.55	$17.95	$18.30	$11.23	98,454
2017-12-21	$18.25	$18.65	$18.20	$18.65	$11.44	73,346
2017-12-20	$17.80	$18.30	$17.75	$18.10	$11.11	86,763
2017-12-19	$17.90	$17.90	$17.61	$17.80	$10.92	69,930
2017-12-18	$17.40	$17.75	$17.30	$17.75	$10.89	238,040
2017-12-15	$17.25	$17.65	$17.10	$17.55	$10.77	271,266
2017-12-14	$16.60	$18.00	$16.50	$17.35	$10.65	1,633,031
2017-12-13	$18.55	$18.70	$18.55	$18.55	$11.38	1,287,592
2017-12-12	$18.80	$19.00	$18.60	$18.60	$11.41	19,895
2017-12-11	$18.70	$19.10	$18.65	$18.85	$11.57	24,793
2017-12-08	$18.70	$19.00	$18.70	$18.73	$11.49	7,145
2017-12-07	$18.75	$18.80	$18.70	$18.78	$11.52	7,679
2017-12-06	$18.85	$19.00	$18.65	$18.75	$11.51	17,443
2017-12-05	$19.00	$19.15	$19.00	$19.00	$11.66	14,977
2017-12-04	$19.10	$19.25	$19.00	$19.00	$11.66	8,113
2017-12-01	$19.00	$19.30	$19.00	$19.10	$11.72	8,143
2017-11-30	$18.85	$19.00	$18.75	$18.90	$11.60	26,959
2017-11-29	$18.75	$18.85	$18.40	$18.65	$11.44	27,560
2017-11-28	$19.01	$19.10	$18.65	$18.80	$11.54	15,141
2017-11-27	$18.85	$19.10	$18.85	$19.00	$11.66	17,442
2017-11-24	$19.00	$19.20	$18.90	$18.90	$11.60	9,229
2017-11-22	$19.25	$19.25	$18.70	$19.00	$11.66	13,107
2017-11-21	$19.30	$19.30	$18.90	$19.15	$11.75	15,416
2017-11-20	$18.65	$19.30	$18.05	$19.15	$11.75	47,286
2017-11-17	$18.82	$18.82	$18.60	$18.75	$11.51	7,714
2017-11-16	$18.75	$18.90	$18.68	$18.75	$11.51	11,584
2017-11-15	$19.00	$19.05	$18.65	$18.75	$11.51	17,443
2017-11-14	$19.10	$19.20	$18.90	$18.90	$11.60	37,586
2017-11-13	$19.05	$19.24	$18.85	$19.05	$11.69	23,095
2017-11-10	$19.25	$19.25	$18.86	$18.90	$11.60	26,903
2017-11-09	$19.25	$19.30	$19.00	$19.00	$11.66	21,291
2017-11-08	$19.15	$19.20	$19.00	$19.05	$11.69	20,906
2017-11-07	$19.05	$19.35	$18.94	$19.05	$11.69	12,698
2017-11-06	$19.80	$19.80	$19.00	$19.10	$11.72	28,398
2017-11-03	$19.20	$20.00	$18.78	$20.00	$12.27	59,173
2017-11-02	$19.75	$19.75	$19.05	$19.40	$11.90	34,392
2017-11-01	$20.20	$20.20	$20.05	$20.15	$12.08	16,473
2017-10-31	$20.04	$20.20	$19.80	$19.80	$11.87	39,503
2017-10-30	$20.07	$20.20	$19.50	$19.90	$11.93	33,740
2017-10-27	$20.05	$20.15	$19.85	$20.00	$11.99	25,766
2017-10-26	$20.05	$20.15	$19.80	$19.95	$11.96	14,943
2017-10-25	$20.15	$20.20	$19.75	$20.20	$12.11	15,842
2017-10-24	$20.05	$20.05	$19.90	$20.05	$12.02	11,685
2017-10-23	$20.25	$20.25	$19.90	$20.10	$12.05	17,449
2017-10-20	$19.53	$20.18	$19.50	$20.05	$12.02	50,488
2017-10-19	$19.50	$19.55	$19.35	$19.50	$11.69	20,028
2017-10-18	$19.35	$19.55	$19.35	$19.55	$11.72	14,000
2017-10-17	$19.80	$19.80	$19.35	$19.50	$11.69	18,385
2017-10-16	$19.80	$19.90	$19.70	$19.70	$11.81	11,347
2017-10-13	$20.25	$20.25	$19.78	$19.80	$11.87	20,367
2017-10-12	$19.95	$20.15	$19.91	$20.10	$12.05	15,470
2017-10-11	$20.20	$20.20	$20.10	$20.15	$12.08	11,411
2017-10-10	$20.10	$20.23	$20.00	$20.05	$12.02	16,322
2017-10-09	$20.00	$20.26	$19.60	$19.95	$11.96	36,575
2017-10-06	$20.00	$20.15	$19.90	$19.90	$11.93	10,702
2017-10-05	$20.15	$20.25	$20.10	$20.10	$12.05	6,403
2017-10-04	$20.20	$20.39	$20.20	$20.20	$12.11	8,391
2017-10-03	$20.25	$20.35	$20.05	$20.30	$12.17	25,493
2017-10-02	$20.05	$20.20	$20.05	$20.15	$12.08	9,567
2017-09-29	$20.15	$20.20	$20.05	$20.10	$12.05	19,092
2017-09-28	$20.15	$20.30	$20.15	$20.20	$12.11	13,346
2017-09-27	$20.30	$20.35	$20.15	$20.25	$12.14	12,799
2017-09-26	$20.12	$20.36	$20.12	$20.20	$12.11	21,333
2017-09-25	$20.05	$20.20	$20.05	$20.15	$12.08	26,729
2017-09-22	$19.95	$20.11	$19.95	$20.05	$12.02	15,629
2017-09-21	$19.70	$20.00	$19.66	$19.95	$11.96	21,563
2017-09-20	$19.60	$19.70	$19.55	$19.70	$11.81	12,108
2017-09-19	$19.50	$19.55	$19.45	$19.55	$11.72	5,700
2017-09-18	$19.50	$19.60	$19.40	$19.55	$11.72	29,600
2017-09-15	$19.30	$19.50	$19.30	$19.40	$11.63	9,630
2017-09-14	$19.30	$19.40	$19.23	$19.30	$11.57	17,648
2017-09-13	$19.25	$19.35	$19.20	$19.30	$11.57	10,454
2017-09-12	$19.26	$19.35	$19.20	$19.35	$11.60	11,244
2017-09-11	$19.20	$19.32	$19.20	$19.30	$11.57	7,866
2017-09-08	$19.25	$19.40	$19.25	$19.35	$11.60	9,088
2017-09-07	$19.16	$19.40	$19.16	$19.40	$11.63	7,374
2017-09-06	$18.90	$19.30	$18.90	$19.30	$11.57	13,659
2017-09-05	$18.90	$19.15	$18.90	$19.00	$11.39	13,232
2017-09-01	$19.20	$19.20	$18.90	$18.90	$11.33	10,400
2017-08-31	$18.90	$19.25	$18.90	$19.15	$11.48	23,800
2017-08-30	$18.55	$19.10	$18.55	$18.90	$11.33	23,115
2017-08-29	$18.70	$18.80	$18.50	$18.50	$11.09	10,431
2017-08-28	$18.55	$18.70	$18.55	$18.65	$11.18	9,421
2017-08-25	$18.55	$18.65	$18.55	$18.60	$11.15	7,284
2017-08-24	$18.45	$18.65	$18.45	$18.55	$11.12	19,368
2017-08-23	$18.30	$18.70	$18.20	$18.55	$11.12	18,689
2017-08-22	$18.35	$18.70	$18.24	$18.40	$11.03	27,545
2017-08-21	$18.30	$18.30	$18.18	$18.25	$10.94	20,947
2017-08-18	$18.15	$18.30	$18.15	$18.20	$10.91	27,323
2017-08-17	$18.15	$18.20	$18.15	$18.15	$10.88	22,903
2017-08-16	$18.35	$18.35	$18.15	$18.20	$10.91	46,196
2017-08-15	$18.15	$18.40	$18.00	$18.25	$10.94	43,954
2017-08-14	$18.55	$18.59	$18.00	$18.00	$10.79	34,529
2017-08-11	$18.15	$18.25	$18.08	$18.20	$10.91	8,425
2017-08-10	$17.85	$18.20	$17.85	$18.15	$10.88	33,627
2017-08-09	$18.30	$18.44	$17.90	$17.90	$10.73	57,976
2017-08-08	$18.55	$18.70	$18.45	$18.45	$11.06	100,639
2017-08-07	$18.60	$18.95	$18.55	$18.55	$11.12	39,704
2017-08-04	$19.10	$19.10	$18.75	$18.75	$11.24	86,364
2017-08-03	$19.10	$19.42	$19.00	$19.15	$11.48	45,939
2017-08-02	$19.65	$19.67	$18.90	$19.50	$11.69	159,465
2017-08-01	$20.55	$20.65	$19.80	$20.15	$11.81	75,229
2017-07-31	$21.00	$21.00	$20.18	$20.70	$12.13	46,659
2017-07-28	$20.45	$20.75	$20.39	$20.63	$12.08	31,577
2017-07-27	$20.55	$20.75	$20.50	$20.50	$12.01	43,860
2017-07-26	$20.50	$20.75	$20.40	$20.45	$11.98	50,563
2017-07-25	$20.50	$20.60	$20.07	$20.40	$11.95	72,709
2017-07-24	$19.45	$20.34	$19.40	$19.90	$11.66	173,432
2017-07-21	$19.05	$19.30	$18.95	$19.15	$11.22	53,531
2017-07-20	$19.00	$19.00	$18.90	$18.90	$11.07	7,999
2017-07-19	$19.15	$19.15	$19.00	$19.00	$11.13	11,025
2017-07-18	$18.55	$19.00	$18.55	$18.85	$11.04	16,088
2017-07-17	$19.10	$19.10	$18.70	$18.75	$10.99	30,912
2017-07-14	$19.00	$19.02	$18.81	$18.90	$11.07	14,064
2017-07-13	$19.10	$19.10	$18.72	$18.90	$11.07	26,637
2017-07-12	$18.65	$19.15	$18.55	$18.95	$11.10	21,386
2017-07-11	$18.60	$18.80	$18.55	$18.65	$10.93	16,889
2017-07-10	$18.80	$18.90	$18.65	$18.75	$10.99	15,848
2017-07-07	$18.85	$18.85	$18.57	$18.70	$10.96	11,518
2017-07-06	$18.85	$19.05	$18.55	$18.95	$11.10	22,761
2017-07-05	$18.80	$19.20	$18.55	$18.55	$10.87	26,061
2017-07-03	$18.75	$18.90	$18.70	$18.90	$11.07	12,119
2017-06-30	$18.55	$18.70	$18.00	$18.70	$10.96	22,394
2017-06-29	$18.70	$18.95	$18.30	$18.40	$10.78	14,372
2017-06-28	$18.75	$18.75	$18.46	$18.65	$10.93	15,226
2017-06-27	$18.55	$18.75	$18.55	$18.60	$10.90	10,516
2017-06-26	$18.35	$18.70	$18.25	$18.60	$10.90	27,483
2017-06-23	$18.30	$18.50	$18.15	$18.30	$10.72	14,889
2017-06-22	$18.15	$18.40	$18.15	$18.30	$10.72	10,754
2017-06-21	$17.75	$18.39	$17.75	$18.15	$10.63	20,072
2017-06-20	$18.50	$18.50	$17.65	$17.75	$10.40	91,351
2017-06-19	$18.75	$19.10	$18.45	$18.55	$10.87	41,733
2017-06-16	$18.75	$19.01	$18.60	$18.60	$10.90	28,938
2017-06-15	$19.15	$19.20	$18.80	$18.80	$11.02	21,615
2017-06-14	$19.40	$19.40	$19.20	$19.20	$11.25	25,612
2017-06-13	$19.35	$19.40	$19.25	$19.30	$11.31	12,495
2017-06-12	$19.20	$19.30	$19.14	$19.20	$11.25	11,331
2017-06-09	$19.10	$19.35	$18.90	$19.25	$11.28	18,360
2017-06-08	$19.25	$19.31	$18.85	$18.85	$11.04	41,434
2017-06-07	$19.10	$19.30	$18.93	$19.20	$11.25	22,323
2017-06-06	$19.35	$19.35	$18.85	$19.05	$11.16	22,155
2017-06-05	$19.35	$19.35	$19.20	$19.25	$11.28	23,149
2017-06-02	$19.20	$19.40	$19.09	$19.20	$11.25	27,632
2017-06-01	$18.65	$19.30	$18.65	$19.20	$11.25	21,356
2017-05-31	$18.75	$18.75	$18.55	$18.65	$10.93	32,469
2017-05-30	$18.75	$19.00	$18.46	$18.65	$10.93	24,678
2017-05-26	$19.05	$19.20	$18.81	$18.95	$11.10	28,857
2017-05-25	$19.45	$19.45	$18.88	$19.10	$11.19	65,763
2017-05-24	$19.60	$19.60	$19.30	$19.40	$11.37	21,046
2017-05-23	$19.45	$19.53	$19.24	$19.45	$11.40	29,284
2017-05-22	$19.65	$19.70	$19.20	$19.30	$11.31	37,210
2017-05-19	$19.65	$19.75	$19.55	$19.55	$11.45	22,905
2017-05-18	$19.78	$19.78	$19.65	$19.65	$11.51	19,093
2017-05-17	$19.65	$19.99	$19.55	$19.80	$11.60	43,060
2017-05-16	$19.80	$20.20	$19.75	$20.00	$11.72	60,029
2017-05-15	$19.60	$19.74	$19.50	$19.70	$11.54	34,897
2017-05-12	$19.40	$19.75	$19.35	$19.50	$11.43	57,354
2017-05-11	$19.60	$19.74	$19.40	$19.55	$11.45	37,960
2017-05-10	$19.50	$19.95	$19.40	$19.50	$11.43	37,239
2017-05-09	$19.60	$19.75	$19.50	$19.60	$11.48	34,110
2017-05-08	$19.45	$19.80	$19.35	$19.55	$11.45	18,015
2017-05-05	$19.05	$19.55	$19.05	$19.50	$11.43	27,046
2017-05-04	$20.15	$20.15	$19.05	$19.05	$11.16	74,418
2017-05-03	$20.20	$20.35	$19.72	$20.30	$11.89	56,181
2017-05-02	$20.30	$20.75	$20.20	$20.20	$11.58	126,244
2017-05-01	$20.10	$20.25	$19.95	$20.15	$11.56	91,370
2017-04-28	$20.25	$20.25	$20.03	$20.10	$11.53	43,938
2017-04-27	$20.05	$20.15	$20.00	$20.10	$11.53	170,153
2017-04-26	$20.10	$20.25	$19.95	$20.05	$11.50	123,355
2017-04-25	$19.85	$20.20	$19.85	$20.00	$11.47	102,276
2017-04-24	$20.20	$20.20	$19.90	$20.00	$11.47	49,839
2017-04-21	$19.85	$20.10	$19.80	$19.95	$11.44	91,395
2017-04-20	$19.75	$20.10	$19.75	$19.90	$11.41	65,984
2017-04-19	$19.75	$20.10	$19.70	$19.80	$11.36	41,096
2017-04-18	$19.75	$19.95	$19.65	$19.70	$11.30	37,939
2017-04-17	$20.15	$20.15	$19.60	$19.75	$11.33	35,534
2017-04-13	$19.65	$20.15	$19.50	$20.15	$11.56	47,848
2017-04-12	$20.05	$20.05	$19.55	$19.65	$11.27	34,934
2017-04-11	$20.10	$20.34	$20.00	$20.05	$11.50	42,399
2017-04-10	$20.20	$20.20	$20.10	$20.15	$11.56	13,298
2017-04-07	$20.10	$20.20	$20.10	$20.15	$11.56	31,343
2017-04-06	$20.20	$20.20	$20.10	$20.15	$11.56	16,012
2017-04-05	$20.10	$20.20	$20.10	$20.15	$11.56	36,140
2017-04-04	$20.05	$20.20	$20.05	$20.15	$11.56	52,482
2017-04-03	$20.10	$20.25	$20.05	$20.15	$11.56	68,079
2017-03-31	$20.10	$20.10	$19.95	$20.10	$11.53	78,278
2017-03-30	$20.00	$20.10	$19.94	$20.00	$11.47	23,783
2017-03-29	$19.85	$20.10	$19.85	$20.00	$11.47	16,486
2017-03-28	$20.10	$20.10	$19.86	$19.95	$11.44	11,714
2017-03-27	$19.80	$20.05	$19.75	$20.00	$11.47	20,001
2017-03-24	$19.65	$19.95	$19.60	$19.90	$11.41	52,762
2017-03-23	$19.70	$19.70	$19.45	$19.55	$11.21	67,927
2017-03-22	$19.35	$19.70	$19.35	$19.70	$11.30	17,203
2017-03-21	$19.82	$19.90	$19.35	$19.40	$11.13	34,635
2017-03-20	$20.00	$20.10	$19.75	$19.90	$11.41	29,279
2017-03-17	$19.95	$20.15	$19.79	$19.90	$11.41	23,894
2017-03-16	$19.95	$20.03	$19.80	$19.95	$11.44	37,757
2017-03-15	$19.45	$20.00	$19.25	$19.95	$11.44	26,262
2017-03-14	$19.45	$19.65	$19.40	$19.40	$11.13	24,785
2017-03-13	$20.00	$20.10	$19.45	$19.50	$11.18	54,831
2017-03-10	$19.40	$20.05	$19.30	$20.00	$11.47	17,821
2017-03-09	$19.90	$20.10	$19.30	$19.40	$11.13	39,478
2017-03-08	$20.00	$20.05	$19.85	$20.00	$11.47	46,358
2017-03-07	$20.10	$20.23	$19.94	$20.00	$11.47	26,495
2017-03-06	$19.95	$20.26	$19.86	$20.00	$11.47	70,316
2017-03-03	$19.65	$19.90	$19.55	$19.85	$11.38	26,690
2017-03-02	$19.65	$19.95	$19.50	$19.55	$11.21	45,193
2017-03-01	$19.90	$19.95	$19.56	$19.75	$11.33	36,403
2017-02-28	$19.90	$20.00	$19.79	$19.80	$11.36	40,378
2017-02-27	$20.00	$20.00	$19.70	$19.85	$11.38	28,302
2017-02-24	$20.35	$20.35	$20.05	$20.05	$11.50	32,078
2017-02-23	$20.45	$20.56	$20.35	$20.45	$11.73	32,493
2017-02-22	$19.90	$20.50	$19.90	$20.35	$11.67	44,985
2017-02-21	$19.80	$20.00	$19.66	$19.90	$11.41	32,161
2017-02-17	$19.80	$19.80	$19.68	$19.70	$11.30	13,199
2017-02-16	$19.75	$19.75	$19.50	$19.75	$11.33	310
2017-02-15	$19.75	$19.75	$19.55	$19.70	$11.30	472
2017-02-14	$19.65	$19.75	$19.45	$19.75	$11.33	44,682
2017-02-13	$19.60	$19.65	$19.50	$19.65	$11.27	48,805
2017-02-10	$19.25	$19.50	$19.21	$19.35	$11.10	112,147
2017-02-09	$19.30	$19.45	$18.99	$19.05	$10.92	97,210
2017-02-08	$18.60	$19.00	$18.50	$18.95	$10.87	74,064
2017-02-07	$18.40	$18.60	$18.20	$18.45	$10.58	109,225
2017-02-06	$18.85	$18.85	$18.25	$18.40	$10.55	110,746
2017-02-03	$19.15	$19.15	$18.60	$18.80	$10.78	52,567
2017-02-02	$19.10	$19.22	$18.61	$19.10	$10.95	49,052
2017-02-01	$19.65	$19.75	$18.95	$19.10	$10.95	74,436
2017-01-31	$20.10	$20.34	$19.45	$19.80	$11.11	118,662
2017-01-30	$20.10	$20.10	$19.60	$20.10	$11.27	104,517
2017-01-27	$20.50	$20.58	$20.10	$20.15	$11.30	65,466
2017-01-26	$21.05	$21.05	$20.35	$20.40	$11.44	57,933
2017-01-25	$21.00	$21.09	$20.65	$20.80	$11.67	56,118
2017-01-24	$21.10	$21.10	$20.85	$21.00	$11.78	25,116
2017-01-23	$21.00	$21.05	$20.80	$20.95	$11.75	41,092
2017-01-20	$21.05	$21.10	$20.80	$20.95	$11.75	28,896
2017-01-19	$21.05	$21.15	$20.85	$20.90	$11.72	54,233
2017-01-18	$21.00	$21.10	$20.90	$20.90	$11.72	13,452
2017-01-17	$20.90	$21.15	$20.80	$20.90	$11.72	38,446
2017-01-13	$20.65	$20.95	$20.58	$20.85	$11.69	66,456
2017-01-12	$20.75	$20.75	$20.45	$20.55	$11.53	46,463
2017-01-11	$20.50	$20.65	$20.40	$20.58	$11.54	41,168
2017-01-10	$20.40	$20.55	$20.30	$20.45	$11.47	62,629
2017-01-09	$20.50	$20.53	$20.05	$20.35	$11.41	76,746
2017-01-06	$20.40	$20.55	$20.10	$20.45	$11.47	31,684
2017-01-05	$20.40	$20.50	$20.20	$20.30	$11.39	38,905
2017-01-04	$19.95	$20.55	$19.95	$20.45	$11.47	76,113
2017-01-03	$19.70	$20.55	$19.70	$19.75	$11.08	113,114
2016-12-30	$19.55	$19.80	$19.41	$19.80	$11.11	167,625
2016-12-29	$19.70	$19.70	$19.25	$19.40	$10.88	42,357
2016-12-28	$19.70	$19.70	$19.35	$19.50	$10.94	48,928
2016-12-27	$18.85	$19.65	$18.66	$19.50	$10.94	99,430
2016-12-23	$18.60	$18.76	$18.35	$18.55	$10.40	38,610
2016-12-22	$18.45	$18.72	$18.40	$18.55	$10.40	21,530
2016-12-21	$18.65	$19.01	$18.40	$18.45	$10.35	30,303
2016-12-20	$18.70	$18.75	$18.50	$18.55	$10.40	14,753
2016-12-19	$18.85	$19.05	$18.55	$18.65	$10.46	41,576
2016-12-16	$18.90	$19.11	$18.60	$18.95	$10.63	14,433
2016-12-15	$19.10	$19.30	$18.75	$18.85	$10.57	17,721
2016-12-14	$18.95	$19.30	$18.90	$19.00	$10.66	46,759
2016-12-13	$18.85	$19.00	$18.45	$18.95	$10.63	13,413
2016-12-12	$19.25	$19.30	$18.50	$18.75	$10.52	50,998
2016-12-09	$19.35	$19.35	$19.01	$19.15	$10.74	28,218
2016-12-08	$19.20	$19.25	$19.00	$19.25	$10.80	103,014
2016-12-07	$18.95	$19.30	$18.82	$19.20	$10.77	56,469
2016-12-06	$18.00	$19.10	$17.85	$18.80	$10.54	124,677
2016-12-05	$18.00	$18.06	$17.80	$17.85	$10.01	62,080
2016-12-02	$18.00	$18.15	$18.00	$18.00	$10.10	23,327
2016-12-01	$18.25	$18.27	$18.00	$18.05	$10.12	42,039
2016-11-30	$18.20	$18.35	$18.11	$18.25	$10.24	30,299
2016-11-29	$18.25	$18.25	$18.05	$18.20	$10.21	67,251
2016-11-28	$18.35	$18.40	$18.25	$18.25	$10.24	27,024
2016-11-25	$18.40	$18.45	$18.25	$18.30	$10.26	19,241
2016-11-23	$18.00	$18.35	$18.00	$18.30	$10.26	29,824
2016-11-22	$18.30	$18.56	$18.05	$18.10	$10.15	63,939
2016-11-21	$18.30	$18.53	$18.25	$18.25	$10.24	38,045
2016-11-18	$18.15	$18.30	$18.05	$18.25	$10.24	38,414
2016-11-17	$18.30	$18.40	$18.03	$18.05	$10.12	52,883
2016-11-16	$18.25	$18.30	$18.00	$18.30	$10.26	21,244
2016-11-15	$18.05	$18.55	$17.87	$18.20	$10.21	50,540
2016-11-14	$18.75	$18.90	$17.30	$17.85	$10.01	100,799
2016-11-11	$17.95	$18.70	$17.95	$18.60	$10.43	56,551
2016-11-10	$18.05	$18.09	$17.05	$17.95	$10.07	77,400
2016-11-09	$17.80	$18.40	$17.60	$18.10	$10.15	162,331
2016-11-08	$18.70	$18.93	$18.30	$18.60	$10.43	57,020
2016-11-07	$19.50	$19.50	$18.55	$18.60	$10.43	55,777
2016-11-04	$19.00	$19.00	$18.55	$18.60	$10.43	39,012
2016-11-03	$19.15	$19.30	$18.90	$18.95	$10.63	53,292
2016-11-02	$19.50	$19.65	$18.55	$19.30	$10.82	90,263
2016-11-01	$21.50	$21.50	$20.70	$20.75	$11.39	61,632
2016-10-31	$21.50	$21.50	$20.55	$21.25	$11.66	88,923
2016-10-28	$21.26	$21.45	$21.08	$21.45	$11.77	72,955
2016-10-27	$21.47	$21.47	$21.06	$21.11	$11.59	74,008
2016-10-26	$21.20	$21.75	$20.89	$21.14	$11.60	81,426
2016-10-25	$20.88	$21.16	$20.63	$21.13	$11.60	56,975
2016-10-24	$20.28	$20.82	$20.04	$20.78	$11.41	95,284
2016-10-21	$20.15	$20.19	$19.91	$19.98	$10.97	86,915
2016-10-20	$19.97	$20.44	$19.72	$19.98	$10.97	74,715
2016-10-19	$19.37	$19.77	$19.21	$19.77	$10.85	69,361
2016-10-18	$19.04	$19.38	$19.00	$19.25	$10.57	27,086
2016-10-17	$18.95	$18.96	$18.60	$18.88	$10.36	28,081
2016-10-14	$18.72	$18.79	$18.40	$18.79	$10.31	30,773
2016-10-13	$18.94	$18.94	$18.30	$18.60	$10.21	64,615
2016-10-12	$19.23	$19.23	$18.94	$18.95	$10.40	29,738
2016-10-11	$19.39	$19.52	$19.06	$19.14	$10.51	32,134
2016-10-10	$19.55	$19.65	$19.40	$19.50	$10.70	43,359
2016-10-07	$19.55	$19.55	$19.16	$19.35	$10.62	26,431
2016-10-06	$19.50	$19.59	$19.40	$19.40	$10.65	17,254
2016-10-05	$19.57	$19.69	$19.41	$19.48	$10.69	52,220
2016-10-04	$19.56	$19.56	$19.27	$19.55	$10.73	43,266
2016-10-03	$19.28	$19.65	$19.04	$19.56	$10.74	89,656
2016-09-30	$19.42	$19.42	$19.10	$19.20	$10.54	48,249
2016-09-29	$19.30	$19.41	$18.89	$19.15	$10.51	35,998
2016-09-28	$18.85	$19.41	$18.76	$19.21	$10.54	55,907
2016-09-27	$19.35	$19.35	$18.77	$18.90	$10.37	47,350
2016-09-26	$19.37	$19.54	$19.11	$19.12	$10.50	35,568
2016-09-23	$19.62	$19.77	$19.06	$19.37	$10.63	63,404
2016-09-22	$19.50	$19.89	$19.50	$19.60	$10.76	81,056
2016-09-21	$19.59	$19.59	$19.10	$19.42	$10.66	44,056
2016-09-20	$18.61	$19.44	$18.50	$19.39	$10.64	73,746
2016-09-19	$18.50	$18.91	$18.30	$18.62	$10.22	56,604
2016-09-16	$18.58	$18.62	$18.27	$18.52	$10.17	41,364
2016-09-15	$18.79	$18.82	$18.43	$18.58	$10.20	58,724
2016-09-14	$18.54	$18.79	$18.33	$18.65	$10.24	84,587
2016-09-13	$19.40	$19.64	$18.32	$18.42	$10.11	63,499
2016-09-12	$19.36	$20.12	$19.24	$19.44	$10.67	81,822
2016-09-09	$20.00	$20.12	$19.12	$19.18	$10.53	123,756
2016-09-08	$19.62	$20.41	$19.60	$20.11	$11.04	178,135
2016-09-07	$19.38	$19.70	$19.33	$19.56	$10.74	121,180
2016-09-06	$19.06	$19.36	$18.92	$19.31	$10.60	110,722
2016-09-02	$18.87	$19.09	$18.75	$18.82	$10.33	134,523
2016-09-01	$18.51	$19.10	$18.50	$18.71	$10.27	142,727
2016-08-31	$18.28	$18.77	$18.26	$18.42	$10.11	164,080
2016-08-30	$17.81	$18.43	$17.75	$18.18	$9.98	85,009
2016-08-29	$17.89	$18.06	$17.63	$17.86	$9.80	64,789
2016-08-26	$18.25	$18.51	$17.80	$17.89	$9.82	80,143
2016-08-25	$18.61	$18.76	$18.31	$18.31	$10.05	61,091
2016-08-24	$18.41	$18.98	$18.27	$18.45	$10.13	164,303
2016-08-23	$18.59	$18.84	$18.26	$18.28	$10.03	105,098
2016-08-22	$18.75	$18.90	$18.27	$18.37	$10.08	56,152
2016-08-19	$18.28	$18.72	$18.28	$18.64	$10.23	54,289
2016-08-18	$18.40	$18.73	$18.25	$18.53	$10.17	82,911
2016-08-17	$17.89	$18.37	$17.84	$18.15	$9.96	57,200
2016-08-16	$17.89	$17.91	$17.69	$17.81	$9.78	26,119
2016-08-15	$17.80	$17.80	$17.61	$17.79	$9.76	35,760
2016-08-12	$17.70	$17.72	$17.61	$17.70	$9.72	24,766
2016-08-11	$17.79	$17.81	$17.61	$17.61	$9.67	18,186
2016-08-10	$17.61	$17.73	$17.47	$17.67	$9.70	15,045
2016-08-09	$17.34	$17.78	$17.28	$17.47	$9.59	54,390
2016-08-08	$17.79	$17.81	$17.20	$17.30	$9.50	216,543
2016-08-05	$17.88	$17.90	$17.65	$17.65	$9.69	39,003
2016-08-04	$17.93	$18.17	$17.62	$17.80	$9.77	86,789
2016-08-03	$17.89	$18.39	$17.03	$17.54	$9.63	121,788
2016-08-02	$18.16	$18.26	$17.22	$17.71	$9.50	44,744
2016-08-01	$17.42	$18.18	$17.26	$17.87	$9.59	48,024
2016-07-29	$17.81	$18.50	$17.70	$18.49	$9.92	65,763
2016-07-28	$17.50	$17.95	$17.27	$17.95	$9.63	38,542
2016-07-27	$17.50	$17.50	$17.26	$17.49	$9.38	72,937
2016-07-26	$17.00	$17.40	$16.61	$17.28	$9.27	49,780
2016-07-25	$17.38	$17.38	$16.75	$17.03	$9.13	53,936
2016-07-22	$16.91	$17.72	$16.91	$17.20	$9.23	69,343
2016-07-21	$16.67	$17.18	$16.26	$16.87	$9.05	90,145
2016-07-20	$16.35	$16.75	$16.32	$16.60	$8.90	86,740
2016-07-19	$16.20	$16.42	$16.03	$16.42	$8.81	33,990
2016-07-18	$16.17	$16.35	$16.11	$16.25	$8.72	60,501
2016-07-15	$16.05	$16.14	$15.96	$16.09	$8.63	28,136
2016-07-14	$16.04	$16.30	$15.97	$16.15	$8.66	20,630
2016-07-13	$16.07	$16.35	$15.80	$16.00	$8.58	45,876
2016-07-12	$15.88	$16.25	$15.53	$16.10	$8.64	69,178
2016-07-11	$15.67	$16.00	$15.67	$15.91	$8.53	55,978
2016-07-08	$15.78	$15.93	$15.47	$15.47	$8.30	38,807
2016-07-07	$15.69	$15.95	$15.30	$15.56	$8.35	23,504
2016-07-06	$15.25	$15.69	$15.25	$15.59	$8.36	16,736
2016-07-05	$15.79	$15.84	$15.22	$15.22	$8.16	22,345
2016-07-01	$15.69	$15.99	$15.49	$15.99	$8.58	58,618
2016-06-30	$15.45	$15.72	$15.26	$15.55	$8.34	36,102
2016-06-29	$15.83	$16.10	$15.30	$15.30	$8.21	33,219
2016-06-28	$15.50	$15.69	$15.13	$15.35	$8.23	20,280
2016-06-27	$15.00	$15.39	$14.66	$15.37	$8.24	54,935
2016-06-24	$15.01	$15.59	$15.01	$15.22	$8.16	32,782
2016-06-23	$15.14	$15.33	$14.90	$15.27	$8.19	34,656
2016-06-22	$14.99	$15.48	$14.81	$15.18	$8.14	20,373
2016-06-21	$14.67	$15.00	$14.55	$14.85	$7.97	18,852
2016-06-20	$14.57	$15.29	$14.51	$14.63	$7.85	30,150
2016-06-17	$15.00	$15.27	$14.33	$14.54	$7.80	60,947
2016-06-16	$15.38	$15.76	$15.00	$15.02	$8.06	76,608
2016-06-15	$15.26	$15.50	$15.04	$15.22	$8.16	20,911
2016-06-14	$15.62	$15.65	$15.00	$15.30	$8.21	31,795
2016-06-13	$15.56	$15.58	$15.30	$15.58	$8.36	14,292
2016-06-10	$15.51	$15.75	$15.24	$15.56	$8.35	21,665
2016-06-09	$15.48	$15.68	$15.14	$15.50	$8.31	39,645
2016-06-08	$15.31	$15.80	$15.12	$15.50	$8.31	49,599
2016-06-07	$15.25	$15.56	$15.07	$15.27	$8.19	49,471
2016-06-06	$15.24	$15.50	$14.95	$15.35	$8.23	89,231
2016-06-03	$15.25	$15.30	$14.90	$15.25	$8.18	18,388
2016-06-02	$15.30	$15.48	$15.05	$15.25	$8.18	50,425
2016-06-01	$14.40	$15.67	$14.40	$15.33	$8.22	175,789
2016-05-31	$14.05	$14.48	$14.05	$14.40	$7.72	112,073
2016-05-27	$14.20	$14.20	$13.95	$14.00	$7.51	47,250
2016-05-26	$13.94	$14.33	$13.81	$14.23	$7.63	31,513
2016-05-25	$13.85	$14.25	$13.85	$13.91	$7.46	51,529
2016-05-24	$13.62	$13.90	$13.61	$13.85	$7.43	33,347
2016-05-23	$13.50	$13.65	$13.42	$13.63	$7.31	33,797
2016-05-20	$13.66	$13.69	$13.50	$13.57	$7.28	73,455
2016-05-19	$13.48	$13.77	$13.40	$13.77	$7.39	42,686
2016-05-18	$13.65	$13.87	$13.45	$13.58	$7.28	81,904
2016-05-17	$13.81	$13.92	$13.70	$13.78	$7.39	31,281
2016-05-16	$13.70	$13.95	$13.70	$13.80	$7.40	19,692
2016-05-13	$13.73	$13.92	$13.65	$13.78	$7.39	14,057
2016-05-12	$13.79	$14.04	$13.70	$13.70	$7.35	76,156
2016-05-11	$13.77	$13.90	$13.57	$13.87	$7.44	35,910
2016-05-10	$13.82	$13.82	$13.71	$13.81	$7.41	26,389
2016-05-09	$14.00	$14.00	$13.75	$13.79	$7.39	26,038
2016-05-06	$13.86	$14.00	$13.83	$13.98	$7.50	10,042
2016-05-05	$14.04	$14.06	$13.83	$13.91	$7.46	18,752
2016-05-04	$14.15	$14.15	$13.87	$14.04	$7.53	68,105
2016-05-03	$14.29	$14.39	$14.06	$14.29	$7.45	43,902
2016-05-02	$14.35	$14.38	$14.22	$14.33	$7.47	37,408
2016-04-29	$14.33	$14.43	$14.20	$14.35	$7.48	55,867
2016-04-28	$14.08	$14.33	$13.92	$14.33	$7.47	55,414
2016-04-27	$14.08	$14.34	$14.00	$14.00	$7.30	51,066
2016-04-26	$14.00	$14.18	$13.81	$14.18	$7.39	24,920
2016-04-25	$13.87	$14.19	$13.75	$14.03	$7.31	53,161
2016-04-22	$14.34	$14.34	$13.60	$13.74	$7.16	56,897
2016-04-21	$13.88	$14.04	$13.68	$13.75	$7.17	33,742
2016-04-20	$14.02	$14.06	$13.73	$13.93	$7.26	37,421
2016-04-19	$13.79	$14.02	$13.72	$13.84	$7.22	28,941
2016-04-18	$14.07	$14.20	$13.67	$13.81	$7.20	48,041
2016-04-15	$13.82	$14.33	$13.82	$14.15	$7.38	31,697
2016-04-14	$13.84	$14.00	$13.67	$13.75	$7.17	66,656
2016-04-13	$13.60	$14.00	$13.38	$13.80	$7.19	35,253
2016-04-12	$13.57	$13.66	$13.40	$13.57	$7.07	50,214
2016-04-11	$13.52	$13.69	$13.52	$13.62	$7.10	17,423
2016-04-08	$13.50	$13.68	$13.29	$13.48	$7.03	30,624
2016-04-07	$13.05	$13.48	$13.05	$13.36	$6.97	38,848
2016-04-06	$13.08	$13.10	$13.01	$13.06	$6.81	30,226
2016-04-05	$13.34	$13.37	$13.04	$13.05	$6.80	8,654
2016-04-04	$13.41	$13.50	$13.31	$13.33	$6.95	11,606
2016-04-01	$13.34	$13.50	$13.31	$13.50	$7.04	19,297
2016-03-31	$13.31	$13.45	$13.31	$13.45	$7.01	26,387
2016-03-30	$13.25	$13.50	$13.25	$13.25	$6.91	13,301
2016-03-29	$13.25	$13.60	$13.25	$13.37	$6.97	77,211
2016-03-28	$13.21	$13.29	$13.07	$13.29	$6.93	25,858
2016-03-24	$13.35	$13.43	$13.15	$13.36	$6.97	7,036
2016-03-23	$13.22	$13.39	$13.22	$13.35	$6.96	9,673
2016-03-22	$13.26	$13.45	$13.00	$13.37	$6.97	21,070
2016-03-21	$13.43	$13.49	$13.20	$13.20	$6.88	9,197
2016-03-18	$13.30	$13.40	$13.25	$13.40	$6.99	91,842
2016-03-17	$12.67	$13.27	$12.67	$13.27	$6.92	120,387
2016-03-16	$12.77	$13.04	$12.75	$12.78	$6.66	24,389
2016-03-15	$12.73	$12.96	$12.60	$12.67	$6.61	23,368
2016-03-14	$12.90	$12.93	$12.56	$12.85	$6.70	37,726
2016-03-11	$13.18	$13.18	$12.80	$12.97	$6.76	31,586
2016-03-10	$13.33	$13.33	$12.78	$13.19	$6.88	93,515
2016-03-09	$13.24	$13.70	$13.05	$13.15	$6.86	26,480
2016-03-08	$13.55	$13.55	$13.05	$13.18	$6.87	23,871
2016-03-07	$13.35	$13.83	$13.35	$13.47	$7.02	13,301
2016-03-04	$13.25	$13.85	$13.07	$13.29	$6.93	21,413
2016-03-03	$13.41	$13.63	$12.98	$12.98	$6.77	16,774
2016-03-02	$12.94	$13.44	$12.90	$13.43	$7.00	195,479
2016-03-01	$13.02	$13.15	$12.80	$13.04	$6.80	8,393
2016-02-29	$12.69	$13.53	$12.69	$12.85	$6.70	17,537
2016-02-26	$12.75	$13.27	$12.67	$12.70	$6.62	134,879
2016-02-25	$13.01	$13.20	$12.57	$12.78	$6.66	72,677
2016-02-24	$13.44	$13.49	$12.75	$13.07	$6.81	66,987
2016-02-23	$13.58	$13.73	$13.41	$13.49	$7.03	20,673
2016-02-22	$13.69	$13.89	$13.66	$13.66	$7.12	16,191
2016-02-19	$13.60	$14.78	$13.56	$13.88	$7.24	20,366
2016-02-18	$13.77	$13.78	$13.28	$13.60	$7.09	15,432
2016-02-17	$13.56	$13.83	$13.22	$13.36	$6.97	3,252
2016-02-16	$14.25	$14.25	$13.06	$13.28	$6.92	7,763
2016-02-12	$12.81	$13.36	$12.61	$12.91	$6.73	19,463
2016-02-11	$13.18	$13.35	$12.41	$12.80	$6.67	79,181
2016-02-10	$13.39	$13.40	$13.11	$13.11	$6.83	24,908
2016-02-09	$13.76	$13.83	$13.08	$13.29	$6.93	50,100
2016-02-08	$13.81	$14.56	$13.81	$13.99	$7.29	86,901
2016-02-05	$15.58	$15.58	$13.00	$13.79	$7.19	114,799
2016-02-04	$14.19	$14.68	$14.02	$14.33	$7.47	9,937
2016-02-03	$14.25	$14.33	$13.00	$14.32	$7.47	274,371
2016-02-02	$14.92	$14.92	$14.33	$14.48	$7.34	22,432
2016-02-01	$14.61	$14.92	$14.36	$14.92	$7.57	11,775
2016-01-29	$14.68	$14.68	$14.21	$14.61	$7.41	29,660
2016-01-28	$14.13	$14.64	$14.13	$14.35	$7.28	12,969
2016-01-27	$14.52	$15.04	$14.01	$14.01	$7.10	23,712
2016-01-26	$14.54	$14.95	$14.32	$14.61	$7.41	28,428
2016-01-25	$14.55	$14.97	$14.34	$14.45	$7.33	29,370
2016-01-22	$14.35	$14.88	$14.12	$14.65	$7.43	38,343
2016-01-21	$13.83	$14.84	$13.74	$14.09	$7.14	49,678
2016-01-20	$13.65	$14.09	$13.65	$13.90	$7.05	40,557
2016-01-19	$14.32	$14.32	$13.51	$13.82	$7.01	45,596
2016-01-15	$14.37	$14.87	$14.20	$14.32	$7.26	23,352
2016-01-14	$13.86	$15.00	$13.83	$14.64	$7.42	86,013
2016-01-13	$14.31	$14.32	$13.83	$13.83	$7.01	16,505
2016-01-12	$14.55	$14.55	$14.25	$14.38	$7.29	16,621
2016-01-11	$15.00	$15.16	$14.28	$14.51	$7.36	83,628
2016-01-08	$15.34	$15.44	$15.00	$15.00	$7.61	52,790
2016-01-07	$15.80	$15.90	$15.20	$15.25	$7.73	48,198
2016-01-06	$15.86	$16.11	$15.71	$15.89	$8.06	56,029
2016-01-05	$15.90	$16.39	$15.75	$16.00	$8.11	56,847
2016-01-04	$16.21	$16.21	$15.71	$15.81	$8.02	63,392
2015-12-31	$15.28	$16.54	$15.28	$16.25	$8.24	178,502
2015-12-30	$15.16	$15.49	$14.90	$15.36	$7.79	32,943
2015-12-29	$15.14	$15.50	$15.05	$15.36	$7.79	46,047
2015-12-28	$15.18	$15.25	$14.80	$15.09	$7.65	26,168
2015-12-24	$15.09	$15.51	$14.95	$15.22	$7.72	51,416
2015-12-23	$14.74	$15.66	$14.45	$15.05	$7.63	137,517
2015-12-22	$14.24	$14.74	$13.97	$14.66	$7.43	63,233
2015-12-21	$14.18	$14.49	$13.75	$14.34	$7.27	28,746
2015-12-18	$14.47	$14.51	$13.94	$14.12	$7.16	84,232
2015-12-17	$14.56	$14.60	$14.16	$14.51	$7.36	82,712
2015-12-16	$14.41	$14.65	$13.00	$14.62	$7.41	101,372
2015-12-15	$14.35	$14.55	$14.10	$14.39	$7.30	101,017
2015-12-14	$14.46	$14.56	$14.12	$14.39	$7.30	93,342
2015-12-11	$14.30	$14.45	$14.08	$14.45	$7.33	38,523
2015-12-10	$13.84	$14.89	$13.84	$14.44	$7.32	84,418
2015-12-09	$14.20	$14.32	$13.53	$14.09	$7.14	71,358
2015-12-08	$13.97	$14.90	$13.78	$13.96	$7.08	110,784
2015-12-07	$13.91	$14.31	$13.00	$14.10	$7.15	173,612
2015-12-04	$13.93	$14.17	$13.65	$13.98	$7.09	96,351
2015-12-03	$13.98	$14.17	$13.84	$13.98	$7.09	75,408
2015-12-02	$13.55	$14.18	$13.55	$14.01	$7.10	93,786
2015-12-01	$13.15	$13.78	$13.15	$13.66	$6.93	388,280
2015-11-30	$13.04	$13.41	$12.98	$13.21	$6.70	185,830
2015-11-27	$12.65	$13.02	$12.60	$12.87	$6.53	87,099
2015-11-25	$12.68	$12.99	$12.56	$12.84	$6.51	204,545
2015-11-24	$12.67	$12.99	$12.61	$12.75	$6.47	249,963
2015-11-23	$12.71	$12.90	$12.49	$12.62	$6.40	79,457
2015-11-20	$12.69	$12.91	$12.60	$12.70	$6.44	38,610
2015-11-19	$12.93	$13.20	$12.62	$12.67	$6.42	197,762
2015-11-18	$13.84	$13.84	$12.86	$12.99	$6.59	208,835
2015-11-17	$13.12	$13.42	$12.92	$12.95	$6.57	88,594
2015-11-16	$13.43	$13.88	$13.15	$13.16	$6.67	136,401
2015-11-13	$13.72	$13.80	$13.26	$13.35	$6.77	48,020
2015-11-12	$13.75	$14.06	$13.65	$13.72	$6.96	23,949
2015-11-11	$13.90	$14.08	$13.75	$13.85	$7.02	51,929
2015-11-10	$14.10	$14.10	$13.83	$13.89	$7.04	23,453
2015-11-09	$14.10	$14.20	$13.91	$14.10	$7.15	32,149
2015-11-06	$14.23	$14.26	$13.88	$14.14	$7.17	54,082
2015-11-05	$14.86	$14.86	$14.05	$14.33	$7.27	58,590
2015-11-04	$14.28	$15.05	$14.15	$14.78	$7.49	111,990
2015-11-03	$15.20	$15.50	$14.56	$14.61	$7.21	80,389
2015-11-02	$14.77	$15.22	$14.60	$15.00	$7.41	62,105
2015-10-30	$14.49	$14.77	$14.21	$14.77	$7.29	60,198
2015-10-29	$14.35	$14.75	$14.13	$14.45	$7.13	31,257
2015-10-28	$14.41	$14.59	$13.78	$14.46	$7.14	65,745
2015-10-27	$14.35	$14.57	$13.55	$14.15	$6.99	93,240
2015-10-26	$14.25	$14.54	$13.86	$14.50	$7.16	72,345
2015-10-23	$14.40	$14.74	$14.00	$14.12	$6.97	22,789
2015-10-22	$14.26	$14.38	$13.70	$14.28	$7.05	61,012
2015-10-21	$14.35	$14.43	$14.00	$14.30	$7.06	25,933
2015-10-20	$14.48	$14.50	$13.92	$14.26	$7.04	38,434
2015-10-19	$13.99	$14.77	$13.99	$14.24	$7.03	37,341
2015-10-16	$13.87	$14.61	$13.87	$14.50	$7.16	12,310
2015-10-15	$14.25	$14.50	$13.99	$14.36	$7.09	14,246
2015-10-14	$13.63	$14.33	$13.63	$14.10	$6.96	26,989
2015-10-13	$14.10	$14.74	$13.55	$13.55	$6.69	178,394
2015-10-12	$14.42	$14.60	$14.05	$14.17	$7.00	51,150
2015-10-09	$13.55	$14.60	$13.44	$14.32	$7.07	121,721
2015-10-08	$13.21	$14.60	$13.21	$13.51	$6.67	193,366
2015-10-07	$12.98	$13.50	$12.96	$13.35	$6.59	36,759
2015-10-06	$13.12	$13.30	$13.00	$13.22	$6.53	39,412
2015-10-05	$13.25	$13.25	$13.04	$13.19	$6.51	41,366
2015-10-02	$13.25	$13.47	$12.92	$13.33	$6.58	73,725
2015-10-01	$13.24	$13.71	$13.11	$13.49	$6.66	120,554
2015-09-30	$13.10	$13.25	$12.92	$13.20	$6.52	51,136
2015-09-29	$13.20	$13.50	$12.92	$13.09	$6.46	137,579
2015-09-28	$13.38	$13.51	$12.92	$13.29	$6.56	108,811
2015-09-25	$13.51	$13.76	$13.28	$13.42	$6.63	34,367
2015-09-24	$13.66	$13.82	$13.10	$13.49	$6.66	142,528
2015-09-23	$13.84	$13.90	$13.58	$13.79	$6.81	24,988
2015-09-22	$13.54	$14.06	$13.26	$13.85	$6.84	26,610
2015-09-21	$13.63	$13.95	$13.28	$13.72	$6.77	55,472
2015-09-18	$12.97	$13.50	$12.97	$13.44	$6.64	37,508
2015-09-17	$13.13	$13.33	$12.92	$13.05	$6.44	87,119
2015-09-16	$13.08	$13.21	$13.01	$13.10	$6.47	69,021
2015-09-15	$13.30	$13.34	$13.00	$13.11	$6.47	83,492
2015-09-14	$13.00	$13.35	$12.95	$13.09	$6.46	84,870
2015-09-11	$13.30	$13.34	$12.92	$13.09	$6.46	63,660
2015-09-10	$13.56	$13.56	$12.53	$13.25	$6.54	201,638
2015-09-09	$13.98	$13.98	$13.37	$13.54	$6.69	66,535
2015-09-08	$14.46	$14.46	$13.65	$13.75	$6.79	130,422

Green Plains Partners LP (GPP) News Headlines

Recent Green Plains Partners LP (GPP) News

Similar Companies to Green Plains Partners LP (GPP) in the Oil & Gas Midstream Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
TC Energy Corporation	TRP	Oil & Gas Midstream	Energy	43,000
Oneok Inc	OKE	Oil & Gas Midstream	Energy	28,000
Enbridge Inc	ENB	Oil & Gas Midstream	Energy	13,000
Teekay Corp	TK	Oil & Gas Midstream	Energy	10,000
Williams Cos Inc	WMB	Oil & Gas Midstream	Energy	9,000
Torm Plc - Class A	TRMD	Oil & Gas Midstream	Energy	8,379
Kinder Morgan Inc - Class P	KMI	Oil & Gas Midstream	Energy	8,300
Targa Resources Corp	TRGP	Oil & Gas Midstream	Energy	7,500
Nustar Energy L P	NS	Oil & Gas Midstream	Energy	5,800
Energy Transfer LP	ET	Oil & Gas Midstream	Energy	5,500

Green Plains Partners LP (GPP) Exchange: NASDAQ