Ingenico Group (INGIY) Stock

Data as of May 6, 2024

$29.26 ($0.00) 0.00%

Ingenico Group - Daily Information

Click for more stock information on Ingenico Group.

Daily Information	Data
Date	May 6, 2024
Open	$29.30
Previous Close	$29.26
High	$29.38
Low	$29.25
Adjusted Open	$29.30
Previous Adjusted Close	$29.26
Adjusted High	$29.38
Adjusted Low	$29.25

About Ingenico Group (INGIY)

No Description Available

Invest in Ingenico Group (INGIY)

Join over 15 million registered users who invest on eToro.

$417 million in distributions.

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

Historical Stock Data for Ingenico Group (INGIY)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-12-11	$29.30	$29.38	$29.25	$29.26	$29.26	9,162
2020-12-10	$29.24	$29.55	$29.24	$29.26	$29.26	1,462
2020-12-09	$29.21	$29.22	$29.21	$29.22	$29.22	1,239
2020-12-08	$29.06	$29.36	$29.06	$29.11	$29.11	2,618
2020-12-07	$28.96	$29.70	$28.96	$29.70	$29.70	6,356
2020-12-04	$28.59	$29.43	$28.59	$28.96	$28.96	1,607
2020-12-03	$28.85	$29.15	$28.85	$29.04	$29.04	7,305
2020-12-02	$29.03	$29.05	$28.84	$28.90	$28.90	2,521
2020-12-01	$28.71	$29.16	$28.71	$29.16	$29.16	8,544
2020-11-30	$28.53	$28.71	$28.53	$28.71	$28.71	23,788
2020-11-27	$28.53	$28.53	$28.53	$28.53	$28.53	852
2020-11-25	$28.53	$29.21	$28.53	$28.53	$28.53	5,370
2020-11-24	$28.48	$29.39	$28.48	$28.53	$28.53	15,361
2020-11-23	$28.46	$28.91	$28.46	$28.47	$28.47	7,786
2020-11-20	$28.46	$28.78	$28.46	$28.63	$28.63	4,154
2020-11-19	$28.41	$28.75	$28.41	$28.43	$28.43	3,922
2020-11-18	$28.35	$28.67	$28.35	$28.67	$28.67	4,434
2020-11-17	$28.47	$28.84	$28.31	$28.59	$28.59	3,990
2020-11-16	$29.19	$29.19	$28.41	$29.06	$29.06	9,980
2020-11-13	$28.25	$28.40	$28.25	$28.27	$28.27	2,950
2020-11-12	$28.23	$28.62	$28.18	$28.25	$28.25	2,803
2020-11-11	$28.39	$28.39	$28.01	$28.17	$28.17	6,027
2020-11-10	$29.49	$29.78	$28.20	$28.20	$28.20	18,433
2020-11-09	$29.70	$29.85	$28.59	$28.72	$28.72	2,914
2020-11-06	$29.92	$29.98	$29.70	$29.74	$29.74	7,249
2020-11-05	$29.86	$30.31	$29.79	$29.88	$29.88	60,141
2020-11-04	$29.39	$29.65	$29.26	$29.26	$29.26	38,469
2020-11-03	$28.75	$28.99	$28.75	$28.82	$28.82	18,668
2020-11-02	$28.59	$28.70	$28.35	$28.46	$28.46	15,754
2020-10-30	$28.48	$28.48	$28.32	$28.32	$28.32	13,499
2020-10-29	$29.05	$29.28	$29.05	$29.12	$29.12	20,880
2020-10-28	$28.98	$29.28	$28.77	$28.88	$28.88	15,224
2020-10-27	$29.19	$29.29	$28.69	$28.69	$28.69	21,674
2020-10-26	$30.18	$30.18	$29.65	$29.65	$29.65	9,724
2020-10-23	$31.37	$31.59	$31.37	$31.59	$31.59	454
2020-10-22	$31.80	$31.80	$31.13	$31.49	$31.49	1,238
2020-10-21	$32.23	$32.23	$31.72	$31.87	$31.87	1,716
2020-10-20	$31.46	$31.46	$31.46	$31.46	$31.46	533
2020-10-19	$31.46	$31.46	$31.46	$31.46	$31.46	317
2020-10-16	$31.77	$31.93	$31.45	$31.46	$31.46	3,625
2020-10-15	$31.18	$31.25	$31.17	$31.25	$31.25	1,858
2020-10-14	$31.84	$31.84	$30.59	$31.55	$31.55	17,497
2020-10-13	$32.26	$32.32	$32.14	$32.22	$32.22	8,832
2020-10-12	$31.70	$31.70	$31.59	$31.59	$31.59	1,745
2020-10-09	$31.48	$31.60	$31.48	$31.54	$31.54	745
2020-10-08	$31.65	$31.79	$31.65	$31.79	$31.79	1,191
2020-10-07	$31.38	$31.43	$31.38	$31.43	$31.43	946
2020-10-06	$31.66	$31.66	$31.28	$31.28	$31.28	2,819
2020-10-05	$31.90	$31.90	$31.69	$31.80	$31.80	3,038
2020-10-02	$31.38	$31.38	$31.03	$31.19	$31.19	5,905
2020-10-01	$31.75	$31.99	$31.75	$31.92	$31.92	2,511
2020-09-30	$31.27	$31.35	$30.88	$31.35	$31.35	6,749
2020-09-29	$31.91	$31.91	$31.83	$31.83	$31.83	1,260
2020-09-28	$32.35	$32.35	$32.35	$32.35	$32.35	943
2020-09-25	$31.89	$32.04	$31.89	$32.04	$32.04	968
2020-09-24	$32.14	$32.19	$32.04	$32.04	$32.04	1,474
2020-09-23	$32.62	$32.62	$32.19	$32.27	$32.27	1,916
2020-09-22	$32.97	$32.97	$32.81	$32.94	$32.94	968
2020-09-21	$32.77	$32.95	$32.53	$32.85	$32.85	2,329
2020-09-18	$33.93	$34.14	$33.93	$34.14	$34.14	2,499
2020-09-17	$33.58	$33.58	$33.58	$33.58	$33.58	1,721
2020-09-16	$34.19	$34.19	$33.50	$33.59	$33.59	2,250
2020-09-15	$33.40	$33.49	$33.40	$33.47	$33.47	1,776
2020-09-14	$33.53	$33.53	$33.27	$33.27	$33.27	2,603
2020-09-11	$33.38	$33.38	$33.04	$33.11	$33.11	3,619
2020-09-10	$33.65	$33.65	$33.01	$33.01	$33.01	1,868
2020-09-09	$32.76	$33.29	$32.76	$33.22	$33.22	1,391
2020-09-08	$32.48	$32.86	$32.48	$32.70	$32.70	3,037
2020-09-04	$33.15	$33.15	$32.43	$32.62	$32.62	3,119
2020-09-03	$34.21	$34.21	$33.34	$33.34	$33.34	2,312
2020-09-02	$35.24	$35.45	$35.16	$35.45	$35.45	2,899
2020-09-01	$34.57	$34.90	$34.57	$34.71	$34.71	11,905
2020-08-31	$33.89	$33.98	$33.85	$33.85	$33.85	2,674
2020-08-28	$34.02	$34.18	$34.02	$34.18	$34.18	1,045
2020-08-27	$33.76	$33.78	$33.56	$33.78	$33.78	3,729
2020-08-26	$33.55	$33.98	$33.55	$33.98	$33.98	1,114
2020-08-25	$32.97	$33.03	$32.66	$32.84	$32.84	23,833
2020-08-24	$32.58	$32.69	$32.54	$32.54	$32.54	1,575
2020-08-21	$31.69	$32.17	$31.69	$32.17	$32.17	1,857
2020-08-20	$31.93	$32.37	$31.93	$32.37	$32.37	1,113
2020-08-19	$32.50	$32.50	$32.37	$32.42	$32.42	2,620
2020-08-18	$32.75	$32.75	$32.54	$32.61	$32.61	2,606
2020-08-17	$32.17	$32.69	$32.17	$32.69	$32.69	1,600
2020-08-14	$32.10	$32.10	$31.77	$31.81	$31.81	1,458
2020-08-13	$32.30	$32.51	$32.30	$32.40	$32.40	10,658
2020-08-12	$31.72	$31.89	$31.72	$31.89	$31.89	2,213
2020-08-11	$31.35	$31.43	$31.14	$31.14	$31.14	2,567
2020-08-10	$31.52	$31.60	$31.43	$31.48	$31.48	2,834
2020-08-07	$31.99	$32.18	$31.99	$32.15	$32.15	1,054
2020-08-06	$32.21	$32.21	$31.95	$32.14	$32.14	1,567
2020-08-05	$32.44	$32.49	$32.33	$32.36	$32.36	1,189
2020-08-04	$31.66	$32.04	$31.66	$31.92	$31.92	1,838
2020-08-03	$32.60	$32.70	$32.60	$32.70	$32.70	949
2020-07-31	$31.83	$32.03	$31.83	$32.01	$32.01	1,812
2020-07-30	$31.30	$31.49	$31.22	$31.47	$31.47	1,735
2020-07-29	$32.16	$32.16	$32.04	$32.04	$32.04	2,095
2020-07-28	$31.92	$32.17	$31.84	$32.17	$32.17	1,830
2020-07-27	$32.22	$32.50	$32.17	$32.17	$32.17	893
2020-07-24	$32.20	$32.20	$32.06	$32.20	$32.20	3,817
2020-07-23	$33.33	$33.59	$33.16	$33.29	$33.29	5,473
2020-07-22	$32.36	$32.90	$32.36	$32.90	$32.90	6,481
2020-07-21	$32.21	$32.21	$32.21	$32.21	$32.21	1,509
2020-07-20	$31.41	$31.41	$31.41	$31.41	$31.41	353
2020-07-17	$31.51	$31.51	$31.41	$31.41	$31.41	2,900
2020-07-16	$31.84	$31.84	$31.37	$31.37	$31.37	4,100
2020-07-15	$32.20	$32.20	$31.73	$31.74	$31.74	18,300
2020-07-14	$31.43	$31.68	$31.41	$31.63	$31.63	7,500
2020-07-13	$32.46	$32.58	$32.13	$32.13	$32.13	5,400
2020-07-10	$32.32	$32.32	$32.19	$32.26	$32.26	3,100
2020-07-09	$32.52	$32.52	$32.03	$32.15	$32.15	1,900
2020-07-08	$32.76	$32.90	$32.57	$32.74	$32.74	1,600
2020-07-07	$33.09	$33.32	$33.09	$33.20	$33.20	4,000
2020-07-06	$32.62	$32.85	$32.62	$32.85	$32.85	1,500
2020-07-02	$32.20	$32.25	$32.02	$32.19	$32.19	5,100
2020-07-01	$32.12	$32.47	$32.12	$32.47	$32.47	1,200
2020-06-30	$31.84	$31.92	$31.84	$31.91	$31.91	1,800
2020-06-29	$31.55	$31.55	$31.28	$31.43	$31.43	5,579
2020-06-26	$31.39	$31.65	$31.07	$31.13	$31.13	4,617
2020-06-25	$30.37	$30.94	$30.37	$30.92	$30.92	11,042
2020-06-24	$29.82	$29.83	$29.38	$29.53	$29.53	6,685
2020-06-23	$30.41	$30.41	$29.98	$29.99	$29.99	4,358
2020-06-22	$29.58	$29.83	$29.58	$29.81	$29.81	5,152
2020-06-19	$30.25	$30.39	$29.09	$29.20	$29.20	11,494
2020-06-18	$30.32	$30.32	$30.12	$30.24	$30.24	5,209
2020-06-17	$30.50	$30.50	$30.26	$30.42	$30.42	10,921
2020-06-16	$29.12	$29.32	$29.07	$29.10	$29.10	4,378
2020-06-15	$29.07	$29.52	$29.07	$29.42	$29.42	5,576
2020-06-12	$29.28	$29.47	$28.55	$28.83	$28.83	19,437
2020-06-11	$29.16	$29.16	$28.50	$28.54	$28.54	7,632
2020-06-10	$29.30	$29.50	$29.24	$29.36	$29.36	14,868
2020-06-09	$28.81	$29.20	$28.81	$28.98	$28.98	10,352
2020-06-08	$28.82	$28.84	$28.45	$28.56	$28.56	24,321
2020-06-05	$29.80	$29.80	$29.42	$29.58	$29.58	49,648
2020-06-04	$30.20	$30.41	$29.93	$30.18	$30.18	12,960
2020-06-03	$29.61	$29.74	$29.59	$29.64	$29.64	4,640
2020-06-02	$29.00	$29.01	$28.91	$28.91	$28.91	14,043
2020-06-01	$28.57	$28.64	$28.47	$28.64	$28.64	11,627
2020-05-29	$27.95	$27.95	$27.53	$27.78	$27.78	33,155
2020-05-28	$27.11	$27.32	$27.11	$27.23	$27.23	1,698
2020-05-27	$26.26	$26.44	$26.23	$26.44	$26.44	6,633
2020-05-26	$27.55	$27.65	$27.55	$27.57	$27.57	5,952
2020-05-22	$26.62	$26.73	$26.62	$26.71	$26.71	3,869
2020-05-21	$26.24	$26.24	$26.12	$26.20	$26.20	3,161
2020-05-20	$26.61	$26.72	$26.50	$26.69	$26.69	12,869
2020-05-19	$26.46	$26.73	$26.36	$26.36	$26.36	13,586
2020-05-18	$26.42	$27.40	$26.42	$27.37	$27.37	26,513
2020-05-15	$25.47	$25.53	$25.44	$25.52	$25.52	5,512
2020-05-14	$24.63	$24.95	$24.63	$24.88	$24.88	10,907
2020-05-13	$25.90	$26.13	$25.64	$25.69	$25.69	7,425
2020-05-12	$25.81	$25.98	$25.59	$25.59	$25.59	8,721
2020-05-11	$26.19	$26.19	$25.83	$25.97	$25.97	8,736
2020-05-08	$26.50	$26.70	$26.38	$26.69	$26.69	7,400
2020-05-07	$25.15	$25.58	$25.15	$25.56	$25.56	16,596
2020-05-06	$24.50	$24.50	$24.23	$24.23	$24.23	10,985
2020-05-05	$24.18	$24.81	$24.18	$24.63	$24.63	11,055
2020-05-04	$23.91	$24.24	$23.80	$24.04	$24.04	6,561
2020-05-01	$24.89	$24.89	$24.00	$24.57	$24.57	13,588
2020-04-30	$25.24	$25.24	$24.98	$25.06	$25.06	11,950
2020-04-29	$24.49	$24.98	$24.49	$24.98	$24.98	4,456
2020-04-28	$24.86	$24.93	$24.69	$24.70	$24.70	15,724
2020-04-27	$24.99	$24.99	$24.61	$24.71	$24.71	16,815
2020-04-24	$25.57	$25.67	$25.35	$25.57	$25.57	9,671
2020-04-23	$24.90	$24.90	$24.18	$24.18	$24.18	12,814
2020-04-22	$23.44	$24.09	$23.30	$23.59	$23.59	7,743
2020-04-21	$23.40	$23.57	$22.76	$23.44	$23.44	17,766
2020-04-20	$23.69	$23.86	$23.53	$23.53	$23.53	13,536
2020-04-17	$23.26	$24.02	$23.26	$23.93	$23.93	6,520
2020-04-16	$22.51	$22.51	$22.23	$22.35	$22.35	14,681
2020-04-15	$22.93	$23.11	$22.41	$22.78	$22.78	19,967
2020-04-14	$24.37	$24.37	$24.01	$24.13	$24.13	49,619
2020-04-13	$24.98	$25.00	$23.74	$24.10	$24.10	8,306
2020-04-09	$23.92	$24.98	$23.92	$24.90	$24.90	26,073
2020-04-08	$22.70	$22.98	$22.65	$22.97	$22.97	33,354
2020-04-07	$22.84	$22.84	$21.86	$21.86	$21.86	36,049
2020-04-06	$21.10	$21.53	$20.97	$21.53	$21.53	39,034
2020-04-03	$19.89	$19.89	$19.02	$19.25	$19.25	29,866
2020-04-02	$20.13	$20.26	$19.77	$19.95	$19.95	15,951
2020-04-01	$19.82	$20.04	$19.75	$19.81	$19.81	15,672
2020-03-31	$21.13	$21.27	$20.71	$20.78	$20.78	27,008
2020-03-30	$21.34	$21.62	$20.92	$21.12	$21.12	28,719
2020-03-27	$21.55	$21.80	$21.03	$21.38	$21.38	10,721
2020-03-26	$20.44	$22.61	$20.44	$22.03	$22.03	19,214
2020-03-25	$19.82	$20.35	$19.05	$20.04	$20.04	34,873
2020-03-24	$19.57	$20.17	$19.36	$20.02	$20.02	31,589
2020-03-23	$18.57	$19.07	$18.29	$18.37	$18.37	26,575
2020-03-20	$16.00	$19.39	$16.00	$18.75	$18.75	36,810
2020-03-19	$14.24	$15.37	$13.93	$14.68	$14.68	52,100
2020-03-18	$16.10	$16.10	$14.47	$14.78	$14.78	29,829
2020-03-17	$16.10	$17.82	$16.03	$17.33	$17.33	33,538
2020-03-16	$18.89	$19.85	$18.78	$18.99	$18.99	27,709
2020-03-13	$23.03	$23.59	$22.34	$23.59	$23.59	20,432
2020-03-12	$23.28	$23.28	$22.22	$22.33	$22.33	20,938
2020-03-11	$25.01	$25.20	$24.65	$24.79	$24.79	9,182
2020-03-10	$26.37	$26.70	$25.64	$26.70	$26.70	15,738
2020-03-09	$26.55	$26.67	$25.79	$25.82	$25.82	13,159
2020-03-06	$27.58	$27.91	$27.54	$27.91	$27.91	9,727
2020-03-05	$28.87	$28.87	$28.32	$28.47	$28.47	13,105
2020-03-04	$29.15	$29.85	$29.00	$29.85	$29.85	9,221
2020-03-03	$29.52	$29.93	$29.24	$29.41	$29.41	20,031
2020-03-02	$28.75	$29.51	$28.75	$29.50	$29.50	6,727
2020-02-28	$28.12	$28.33	$27.98	$28.15	$28.15	16,327
2020-02-27	$28.66	$29.24	$28.52	$28.52	$28.52	18,194
2020-02-26	$29.42	$29.51	$29.01	$29.18	$29.18	11,502
2020-02-25	$29.15	$29.21	$28.69	$28.83	$28.83	13,453
2020-02-24	$28.88	$29.41	$28.88	$29.24	$29.24	3,819
2020-02-21	$30.09	$30.11	$30.05	$30.06	$30.06	3,570
2020-02-20	$30.20	$30.20	$30.02	$30.10	$30.10	2,563
2020-02-19	$30.40	$30.84	$30.40	$30.84	$30.84	15,812
2020-02-18	$30.12	$30.26	$30.12	$30.24	$30.24	4,016
2020-02-14	$29.59	$29.65	$29.59	$29.65	$29.65	3,618
2020-02-13	$29.27	$29.33	$29.26	$29.26	$29.26	2,159
2020-02-12	$29.59	$29.59	$29.51	$29.58	$29.58	6,256
2020-02-11	$29.25	$29.55	$29.25	$29.53	$29.53	25,032
2020-02-10	$28.92	$29.06	$28.92	$28.98	$28.98	3,245
2020-02-07	$28.58	$28.67	$28.54	$28.55	$28.55	2,013
2020-02-06	$28.45	$28.46	$28.36	$28.46	$28.46	8,848
2020-02-05	$27.58	$27.78	$27.58	$27.75	$27.75	20,576
2020-02-04	$26.59	$26.80	$26.57	$26.80	$26.80	5,460
2020-02-03	$26.72	$27.19	$26.40	$26.59	$26.59	30,813
2020-01-31	$23.30	$23.31	$23.23	$23.27	$23.27	13,445
2020-01-30	$23.11	$23.25	$23.10	$23.25	$23.25	4,713
2020-01-29	$23.30	$23.34	$23.10	$23.20	$23.20	11,582
2020-01-28	$22.43	$22.58	$22.43	$22.58	$22.58	11,545
2020-01-27	$21.67	$21.67	$21.57	$21.62	$21.62	16,825
2020-01-24	$22.29	$22.29	$22.09	$22.14	$22.14	2,570
2020-01-23	$22.48	$22.62	$22.48	$22.55	$22.55	5,777
2020-01-22	$22.64	$22.72	$22.64	$22.67	$22.67	6,800
2020-01-21	$22.60	$22.69	$22.60	$22.60	$22.60	3,603
2020-01-17	$22.90	$22.90	$22.80	$22.83	$22.83	10,815
2020-01-16	$22.79	$22.94	$22.79	$22.94	$22.94	7,011
2020-01-15	$22.09	$22.14	$22.09	$22.12	$22.12	3,932
2020-01-14	$21.54	$21.59	$21.54	$21.58	$21.58	2,326
2020-01-13	$21.67	$21.70	$21.66	$21.70	$21.70	2,503
2020-01-10	$21.71	$21.71	$21.64	$21.67	$21.67	2,511
2020-01-09	$21.85	$21.87	$21.83	$21.83	$21.83	2,179
2020-01-08	$21.89	$21.90	$21.88	$21.88	$21.88	1,792
2020-01-07	$21.95	$21.95	$21.90	$21.95	$21.95	3,321
2020-01-06	$21.88	$21.88	$21.85	$21.85	$21.85	1,840
2020-01-03	$21.71	$21.72	$21.66	$21.67	$21.67	3,643
2020-01-02	$21.91	$21.99	$21.91	$21.95	$21.95	2,285
2019-12-31	$21.87	$21.87	$21.87	$21.87	$21.87	556
2019-12-30	$21.89	$21.89	$21.89	$21.89	$21.89	238
2019-12-27	$21.86	$21.89	$21.86	$21.89	$21.89	1,698
2019-12-26	$21.78	$21.78	$21.78	$21.78	$21.78	639
2019-12-24	$21.66	$21.79	$21.66	$21.79	$21.79	740
2019-12-23	$21.84	$21.84	$21.72	$21.72	$21.72	4,703
2019-12-20	$21.55	$21.55	$21.51	$21.53	$21.53	2,028
2019-12-19	$21.50	$21.63	$21.50	$21.63	$21.63	11,185
2019-12-18	$21.45	$21.45	$21.42	$21.43	$21.43	845
2019-12-17	$21.14	$21.20	$21.14	$21.16	$21.16	5,499
2019-12-16	$21.03	$21.03	$21.00	$21.00	$21.00	3,450
2019-12-13	$21.08	$21.08	$20.90	$20.90	$20.90	2,473
2019-12-12	$21.10	$21.14	$21.00	$21.11	$21.11	2,579
2019-12-11	$20.98	$21.07	$20.98	$21.06	$21.06	2,093
2019-12-10	$20.92	$21.08	$20.92	$21.04	$21.04	3,789
2019-12-09	$20.97	$20.97	$20.93	$20.95	$20.95	5,171
2019-12-06	$21.28	$21.29	$21.20	$21.20	$21.20	5,027
2019-12-05	$21.34	$21.40	$21.34	$21.37	$21.37	1,013
2019-12-04	$21.22	$21.22	$21.17	$21.21	$21.21	1,675
2019-12-03	$20.73	$21.04	$20.66	$21.04	$21.04	1,601
2019-12-02	$21.00	$21.00	$20.76	$20.85	$20.85	8,668
2019-11-29	$21.28	$21.30	$21.28	$21.30	$21.30	1,217
2019-11-27	$21.45	$21.51	$21.45	$21.51	$21.51	4,278
2019-11-26	$21.48	$21.48	$21.29	$21.43	$21.43	4,189
2019-11-25	$21.30	$21.30	$21.09	$21.09	$21.09	1,050
2019-11-22	$21.08	$21.19	$21.08	$21.19	$21.19	821
2019-11-21	$21.54	$21.54	$21.54	$21.54	$21.54	519
2019-11-20	$21.59	$21.59	$21.54	$21.54	$21.54	706
2019-11-19	$21.70	$21.70	$21.63	$21.63	$21.63	1,583
2019-11-18	$21.32	$21.32	$21.32	$21.32	$21.32	493
2019-11-15	$21.32	$21.32	$21.32	$21.32	$21.32	289
2019-11-14	$21.25	$21.32	$21.19	$21.32	$21.32	5,865
2019-11-13	$21.38	$21.38	$21.34	$21.38	$21.38	3,224
2019-11-12	$21.26	$21.32	$21.16	$21.16	$21.16	2,349
2019-11-11	$21.50	$21.55	$21.47	$21.52	$21.52	2,616
2019-11-08	$21.36	$21.50	$21.34	$21.46	$21.46	16,100
2019-11-07	$21.16	$21.16	$20.99	$20.99	$20.99	695
2019-11-06	$20.94	$20.97	$20.94	$20.97	$20.97	1,975
2019-11-05	$20.99	$21.01	$20.90	$20.96	$20.96	4,705
2019-11-04	$21.43	$21.43	$21.22	$21.31	$21.31	35,822
2019-11-01	$21.33	$21.48	$21.33	$21.45	$21.45	1,605
2019-10-31	$21.33	$21.35	$21.26	$21.35	$21.35	5,969
2019-10-30	$21.46	$21.61	$21.29	$21.33	$21.33	9,111
2019-10-29	$21.42	$21.50	$21.38	$21.46	$21.46	42,598
2019-10-28	$20.84	$21.25	$20.84	$21.25	$21.25	45,115
2019-10-25	$20.72	$20.87	$20.72	$20.87	$20.87	919
2019-10-24	$21.05	$21.09	$20.99	$21.08	$21.08	2,152
2019-10-23	$20.73	$20.83	$20.72	$20.83	$20.83	4,744
2019-10-22	$20.56	$20.80	$20.28	$20.80	$20.80	6,147
2019-10-21	$20.21	$20.21	$20.03	$20.10	$20.10	4,598
2019-10-18	$20.28	$20.39	$20.28	$20.39	$20.39	7,386
2019-10-17	$20.28	$20.30	$20.24	$20.30	$20.30	1,768
2019-10-16	$20.55	$20.61	$20.55	$20.57	$20.57	2,053
2019-10-15	$20.37	$20.39	$20.30	$20.36	$20.36	2,766
2019-10-14	$20.47	$20.49	$20.44	$20.49	$20.49	2,488
2019-10-11	$20.49	$20.63	$20.44	$20.45	$20.45	6,153
2019-10-10	$20.00	$20.09	$20.00	$20.09	$20.09	2,010
2019-10-09	$19.86	$19.89	$19.86	$19.87	$19.87	4,830
2019-10-08	$19.55	$19.55	$19.41	$19.44	$19.44	2,782
2019-10-07	$19.74	$19.74	$19.67	$19.74	$19.74	1,630
2019-10-04	$19.68	$19.71	$19.67	$19.71	$19.71	2,189
2019-10-03	$19.44	$19.47	$19.44	$19.44	$19.44	1,657
2019-10-02	$18.85	$18.92	$18.85	$18.92	$18.92	6,623
2019-10-01	$19.54	$19.54	$19.22	$19.22	$19.22	3,950
2019-09-30	$19.47	$19.48	$19.41	$19.41	$19.41	1,978
2019-09-27	$19.51	$19.54	$19.51	$19.54	$19.54	790
2019-09-26	$19.64	$19.64	$19.61	$19.61	$19.61	5,651
2019-09-25	$19.42	$19.70	$19.42	$19.70	$19.70	6,259
2019-09-24	$19.33	$19.35	$19.25	$19.30	$19.30	3,626
2019-09-23	$19.02	$19.12	$19.02	$19.06	$19.06	1,331
2019-09-20	$19.55	$19.56	$19.51	$19.54	$19.54	1,532
2019-09-19	$20.23	$20.23	$20.23	$20.23	$20.23	2,652
2019-09-18	$20.15	$20.15	$20.15	$20.15	$20.15	565
2019-09-17	$20.32	$20.40	$20.32	$20.40	$20.40	1,696
2019-09-16	$19.29	$19.29	$19.29	$19.29	$19.29	390
2019-09-13	$19.23	$19.29	$19.23	$19.29	$19.29	2,619
2019-09-12	$19.74	$19.74	$19.65	$19.65	$19.65	693
2019-09-11	$19.20	$19.32	$19.19	$19.25	$19.25	2,103
2019-09-10	$18.71	$18.79	$18.70	$18.76	$18.76	16,244
2019-09-09	$19.77	$19.77	$19.68	$19.68	$19.68	8,810
2019-09-06	$19.91	$19.91	$19.89	$19.91	$19.91	3,298
2019-09-05	$19.89	$19.90	$19.71	$19.78	$19.78	8,317
2019-09-04	$19.71	$19.77	$19.60	$19.77	$19.77	14,044
2019-09-03	$19.54	$19.62	$19.54	$19.62	$19.62	13,923
2019-08-30	$19.78	$19.79	$19.77	$19.79	$19.79	1,325
2019-08-29	$19.73	$19.74	$19.72	$19.74	$19.74	3,244
2019-08-28	$19.52	$19.53	$19.50	$19.52	$19.52	2,331
2019-08-27	$19.74	$19.82	$19.74	$19.77	$19.77	4,998
2019-08-26	$19.76	$19.81	$19.75	$19.77	$19.77	3,324
2019-08-23	$19.73	$19.73	$19.55	$19.55	$19.55	6,101
2019-08-22	$19.94	$19.94	$19.84	$19.87	$19.87	8,362
2019-08-21	$19.95	$20.04	$19.89	$20.02	$20.02	27,491
2019-08-20	$19.39	$19.45	$19.39	$19.41	$19.41	6,619
2019-08-19	$19.47	$19.49	$19.46	$19.47	$19.47	1,939
2019-08-16	$19.10	$19.32	$19.10	$19.29	$19.29	4,073
2019-08-15	$18.84	$18.97	$18.84	$18.97	$18.97	5,765
2019-08-14	$19.02	$19.02	$18.84	$18.84	$18.84	16,229
2019-08-13	$19.28	$19.33	$19.28	$19.33	$19.33	3,004
2019-08-12	$19.23	$19.28	$19.17	$19.18	$19.18	2,395
2019-08-09	$19.22	$19.46	$19.22	$19.29	$19.29	12,213
2019-08-08	$19.07	$19.24	$19.07	$19.20	$19.20	11,889
2019-08-07	$18.63	$18.84	$18.61	$18.83	$18.83	5,336
2019-08-06	$18.45	$18.58	$18.41	$18.58	$18.58	9,113
2019-08-05	$18.46	$18.46	$18.38	$18.39	$18.39	5,829
2019-08-02	$18.83	$18.89	$18.83	$18.88	$18.88	4,441
2019-08-01	$18.93	$19.07	$18.83	$18.85	$18.85	9,787
2019-07-31	$19.10	$19.10	$18.83	$18.83	$18.83	6,881
2019-07-30	$19.00	$19.00	$18.91	$18.95	$18.95	26,272
2019-07-29	$18.94	$18.94	$18.94	$18.94	$18.94	818
2019-07-26	$18.75	$18.79	$18.75	$18.78	$18.78	2,989
2019-07-25	$18.46	$18.46	$18.46	$18.46	$18.46	1,842
2019-07-24	$18.32	$18.36	$18.32	$18.36	$18.36	11,319
2019-07-23	$17.37	$18.45	$17.31	$18.25	$18.25	21,460
2019-07-22	$17.69	$17.76	$17.68	$17.74	$17.74	9,383
2019-07-19	$17.66	$17.72	$17.59	$17.72	$17.72	860
2019-07-18	$17.43	$17.58	$17.43	$17.58	$17.58	5,979
2019-07-17	$17.33	$17.34	$17.31	$17.31	$17.31	4,243
2019-07-16	$17.57	$17.59	$17.57	$17.59	$17.59	1,123
2019-07-15	$17.66	$17.66	$17.66	$17.66	$17.66	472
2019-07-12	$17.66	$17.66	$17.66	$17.66	$17.66	375
2019-07-11	$17.28	$17.34	$17.28	$17.33	$17.33	1,329
2019-07-10	$16.98	$16.98	$16.90	$16.92	$16.92	3,865
2019-07-09	$16.64	$16.73	$16.64	$16.73	$16.73	1,041
2019-07-08	$16.67	$16.79	$16.66	$16.78	$16.78	8,945
2019-07-05	$16.79	$16.83	$16.79	$16.82	$16.82	3,593
2019-07-03	$17.38	$17.40	$17.38	$17.40	$17.40	653
2019-07-02	$17.13	$17.18	$17.13	$17.18	$17.18	685
2019-07-01	$17.50	$17.52	$17.47	$17.52	$17.52	8,286
2019-06-28	$17.60	$17.63	$17.60	$17.63	$17.63	4,730
2019-06-27	$17.57	$17.58	$17.57	$17.58	$17.58	764
2019-06-26	$17.60	$17.60	$17.50	$17.50	$17.50	2,890
2019-06-25	$17.54	$17.54	$17.40	$17.43	$17.43	8,192
2019-06-24	$17.36	$17.44	$17.20	$17.20	$17.20	1,290
2019-06-21	$17.12	$17.14	$17.07	$17.07	$17.07	1,456
2019-06-20	$17.37	$17.55	$17.24	$17.24	$16.99	5,073
2019-06-19	$17.28	$17.43	$17.28	$17.43	$17.18	1,202
2019-06-18	$17.24	$17.46	$17.21	$17.21	$16.96	9,766
2019-06-17	$17.05	$17.06	$16.98	$17.04	$16.80	5,528
2019-06-14	$17.18	$17.32	$17.13	$17.32	$17.07	1,054
2019-06-13	$17.39	$17.39	$17.16	$17.39	$17.14	3,568
2019-06-12	$17.26	$17.27	$17.21	$17.21	$16.96	3,366
2019-06-11	$17.39	$17.42	$17.34	$17.41	$17.15	4,862
2019-06-10	$17.15	$17.16	$17.12	$17.12	$16.87	2,127
2019-06-07	$17.02	$17.17	$17.02	$17.15	$16.90	3,172
2019-06-06	$16.65	$16.70	$16.57	$16.65	$16.41	60,495
2019-06-05	$16.96	$16.96	$16.79	$16.79	$16.55	3,163
2019-06-04	$16.25	$16.27	$16.12	$16.27	$16.04	5,786
2019-06-03	$16.15	$16.16	$16.11	$16.11	$15.88	5,833
2019-05-31	$15.88	$15.92	$15.85	$15.91	$15.68	3,694
2019-05-30	$16.00	$16.00	$15.97	$15.99	$15.76	3,108
2019-05-29	$15.68	$15.74	$15.68	$15.73	$15.50	11,177
2019-05-28	$16.27	$16.27	$15.96	$15.97	$15.74	9,238
2019-05-24	$16.28	$16.28	$16.16	$16.26	$16.03	6,475
2019-05-23	$15.64	$15.73	$15.64	$15.71	$15.48	4,638
2019-05-22	$16.32	$16.32	$16.30	$16.30	$16.07	1,034
2019-05-21	$16.21	$16.35	$16.21	$16.35	$16.11	1,556
2019-05-20	$15.91	$15.96	$15.91	$15.96	$15.73	1,741
2019-05-17	$16.31	$16.34	$16.27	$16.32	$16.09	3,371
2019-05-16	$16.39	$16.44	$16.38	$16.40	$16.16	2,065
2019-05-15	$16.05	$16.22	$16.05	$16.22	$15.99	6,134
2019-05-14	$16.18	$16.35	$16.18	$16.27	$16.04	16,093
2019-05-13	$15.94	$15.94	$15.74	$15.80	$15.57	5,532
2019-05-10	$16.17	$16.20	$16.04	$16.19	$15.96	7,965
2019-05-09	$16.19	$16.28	$16.18	$16.28	$16.05	7,092
2019-05-08	$16.41	$16.46	$16.33	$16.39	$16.15	11,399
2019-05-07	$16.47	$16.47	$16.29	$16.34	$16.11	4,541
2019-05-06	$16.10	$16.29	$16.10	$16.29	$16.05	2,885
2019-05-03	$16.65	$16.75	$16.65	$16.74	$16.50	9,624
2019-05-02	$16.71	$16.71	$16.69	$16.71	$16.47	1,337
2019-05-01	$16.72	$17.00	$16.69	$17.00	$16.76	1,925
2019-04-30	$16.76	$16.90	$16.76	$16.90	$16.65	13,661
2019-04-29	$16.95	$16.97	$16.95	$16.97	$16.73	1,442
2019-04-26	$16.47	$16.60	$16.47	$16.52	$16.28	4,559
2019-04-25	$16.34	$16.35	$16.34	$16.35	$16.11	1,595
2019-04-24	$16.24	$16.38	$16.11	$16.11	$15.88	2,695
2019-04-23	$15.40	$16.00	$15.40	$16.00	$15.77	7,707
2019-04-22	$15.27	$15.27	$15.27	$15.27	$15.05	668
2019-04-18	$15.26	$15.26	$15.16	$15.19	$14.97	5,187
2019-04-17	$15.08	$15.12	$15.08	$15.12	$14.90	2,838
2019-04-16	$15.03	$15.03	$14.98	$14.98	$14.76	1,516
2019-04-15	$14.91	$14.94	$14.91	$14.91	$14.70	1,503
2019-04-12	$14.75	$14.83	$14.75	$14.83	$14.62	1,992
2019-04-11	$14.70	$14.72	$14.61	$14.61	$14.40	5,930
2019-04-10	$14.58	$14.80	$14.58	$14.78	$14.56	1,303
2019-04-09	$14.78	$14.78	$14.58	$14.58	$14.37	3,844
2019-04-08	$14.88	$14.88	$14.80	$14.84	$14.62	2,052
2019-04-05	$14.89	$14.94	$14.89	$14.90	$14.69	68,747
2019-04-04	$15.05	$15.05	$14.95	$14.99	$14.77	4,413
2019-04-03	$14.79	$14.89	$14.79	$14.83	$14.62	10,117
2019-04-02	$14.37	$14.44	$14.37	$14.44	$14.23	4,246
2019-04-01	$14.45	$14.51	$14.45	$14.51	$14.30	5,974
2019-03-29	$14.17	$14.23	$14.17	$14.23	$14.02	2,098
2019-03-28	$14.22	$14.22	$14.14	$14.17	$13.96	9,158
2019-03-27	$14.14	$14.17	$13.95	$14.01	$13.80	5,488
2019-03-26	$14.28	$14.30	$14.18	$14.19	$13.99	7,139
2019-03-25	$14.21	$14.24	$14.21	$14.24	$14.04	1,837
2019-03-22	$14.28	$14.29	$14.20	$14.20	$14.00	5,124
2019-03-21	$14.48	$14.61	$14.48	$14.59	$14.38	2,811
2019-03-20	$14.50	$14.56	$14.50	$14.55	$14.34	1,966
2019-03-19	$14.40	$14.47	$14.40	$14.41	$14.20	3,510
2019-03-18	$14.11	$14.18	$14.11	$14.18	$13.98	829
2019-03-15	$14.03	$14.14	$14.03	$14.12	$13.91	7,597
2019-03-14	$13.95	$14.02	$13.95	$13.99	$13.78	5,970
2019-03-13	$13.83	$14.06	$13.83	$14.03	$13.83	2,412
2019-03-12	$13.74	$13.84	$13.73	$13.84	$13.64	12,524
2019-03-11	$13.49	$13.63	$13.48	$13.63	$13.43	8,531
2019-03-08	$13.24	$13.41	$13.24	$13.39	$13.20	11,786
2019-03-07	$13.24	$13.24	$13.14	$13.16	$12.97	7,845
2019-03-06	$13.27	$13.36	$13.27	$13.35	$13.15	5,120
2019-03-05	$13.32	$13.33	$13.29	$13.31	$13.12	12,454
2019-03-04	$13.51	$13.54	$13.48	$13.51	$13.32	4,841
2019-03-01	$13.40	$13.40	$13.31	$13.40	$13.20	14,719
2019-02-28	$13.25	$13.36	$13.22	$13.31	$13.12	8,970
2019-02-27	$13.18	$13.22	$13.18	$13.19	$13.00	1,372
2019-02-26	$13.13	$13.36	$13.13	$13.32	$13.13	9,827
2019-02-25	$13.05	$13.07	$13.05	$13.05	$12.86	8,988
2019-02-22	$13.12	$13.12	$12.93	$12.93	$12.74	2,765
2019-02-21	$12.88	$12.88	$12.85	$12.88	$12.69	2,038
2019-02-20	$12.85	$12.97	$12.84	$12.96	$12.77	15,206
2019-02-19	$12.66	$12.80	$12.66	$12.80	$12.62	7,016
2019-02-15	$12.38	$12.38	$12.33	$12.38	$12.20	7,719
2019-02-14	$12.07	$12.08	$12.05	$12.05	$11.87	13,981
2019-02-13	$11.80	$11.85	$11.67	$11.81	$11.64	7,822
2019-02-12	$10.69	$11.15	$10.65	$11.13	$10.97	58,043
2019-02-11	$10.56	$10.58	$10.52	$10.53	$10.38	11,331
2019-02-08	$10.52	$10.61	$10.51	$10.60	$10.45	4,511
2019-02-07	$10.91	$10.91	$10.77	$10.78	$10.62	2,930
2019-02-06	$11.14	$11.25	$11.14	$11.21	$11.04	27,432
2019-02-05	$11.00	$11.10	$11.00	$11.06	$10.90	46,495
2019-02-04	$10.76	$10.80	$10.74	$10.79	$10.63	2,908
2019-02-01	$10.69	$10.74	$10.69	$10.72	$10.57	7,493
2019-01-31	$10.86	$10.88	$10.85	$10.86	$10.70	9,488
2019-01-30	$10.88	$11.19	$10.88	$11.19	$11.02	4,247
2019-01-29	$10.65	$10.68	$10.56	$10.57	$10.41	158,032
2019-01-28	$10.49	$10.49	$10.33	$10.38	$10.23	21,549
2019-01-25	$10.74	$10.76	$10.70	$10.74	$10.59	3,945
2019-01-24	$10.30	$10.46	$10.29	$10.45	$10.29	16,950
2019-01-23	$10.20	$10.32	$10.17	$10.25	$10.10	48,619
2019-01-22	$11.75	$11.75	$11.29	$11.29	$11.12	12,344
2019-01-18	$11.86	$11.97	$11.84	$11.94	$11.76	6,249
2019-01-17	$11.54	$11.58	$11.50	$11.57	$11.40	9,803
2019-01-16	$11.73	$11.73	$11.67	$11.68	$11.51	4,745
2019-01-15	$11.63	$11.65	$11.49	$11.55	$11.38	23,162
2019-01-14	$11.97	$12.00	$11.95	$11.97	$11.79	13,870
2019-01-11	$12.08	$12.17	$12.08	$12.09	$11.92	6,520
2019-01-10	$11.99	$12.04	$11.97	$12.04	$11.87	6,835
2019-01-09	$11.93	$11.99	$11.93	$11.97	$11.79	16,874
2019-01-08	$11.77	$11.82	$11.73	$11.79	$11.62	49,079
2019-01-07	$11.30	$11.32	$11.25	$11.29	$11.12	16,672
2019-01-04	$10.65	$10.89	$10.65	$10.87	$10.71	33,836
2019-01-03	$10.86	$10.86	$10.66	$10.69	$10.53	24,682
2019-01-02	$11.03	$11.12	$10.98	$11.09	$10.93	17,008
2018-12-31	$11.23	$11.53	$11.09	$11.09	$10.93	90,460
2018-12-28	$11.15	$11.19	$11.08	$11.14	$10.98	36,031
2018-12-27	$10.90	$11.13	$10.85	$11.13	$10.97	56,473
2018-12-26	$10.90	$11.20	$10.85	$11.04	$10.88	18,029
2018-12-24	$11.13	$11.15	$10.77	$10.90	$10.74	10,162
2018-12-21	$11.16	$11.16	$10.90	$11.03	$10.87	29,813
2018-12-20	$11.16	$11.16	$11.00	$11.02	$10.86	16,109
2018-12-19	$11.57	$11.58	$11.13	$11.18	$11.01	30,736
2018-12-18	$11.81	$11.81	$11.69	$11.71	$11.54	49,532
2018-12-17	$11.85	$12.05	$11.85	$11.95	$11.78	20,774
2018-12-14	$12.88	$12.93	$12.86	$12.88	$12.69	12,230
2018-12-13	$13.04	$13.04	$12.92	$12.93	$12.74	17,756
2018-12-12	$12.88	$13.04	$12.88	$13.01	$12.82	19,770
2018-12-11	$12.77	$12.80	$12.61	$12.68	$12.49	39,707
2018-12-10	$12.76	$12.89	$12.75	$12.87	$12.69	41,019
2018-12-07	$13.21	$13.21	$13.00	$13.03	$12.84	11,300
2018-12-06	$13.12	$13.39	$13.11	$13.39	$13.20	20,451
2018-12-04	$14.26	$14.26	$13.73	$13.76	$13.56	18,723
2018-12-03	$14.61	$14.64	$14.41	$14.49	$14.28	6,328
2018-11-30	$14.36	$14.43	$14.34	$14.41	$14.20	3,213
2018-11-29	$14.64	$14.72	$14.64	$14.69	$14.47	4,703
2018-11-28	$14.46	$14.72	$14.46	$14.69	$14.48	7,848
2018-11-27	$14.29	$14.42	$14.28	$14.39	$14.18	25,461
2018-11-26	$14.20	$14.26	$14.16	$14.22	$14.01	5,127
2018-11-23	$14.05	$14.11	$14.05	$14.11	$13.91	2,073
2018-11-21	$13.94	$14.00	$13.91	$13.94	$13.74	12,048
2018-11-20	$13.98	$13.98	$13.58	$13.61	$13.41	32,379
2018-11-19	$14.59	$14.59	$14.42	$14.48	$14.27	4,925
2018-11-16	$14.60	$14.71	$14.56	$14.67	$14.45	3,534
2018-11-15	$14.43	$14.58	$14.38	$14.55	$14.34	8,411
2018-11-14	$14.75	$14.78	$14.62	$14.73	$14.52	11,226
2018-11-13	$14.63	$14.87	$14.63	$14.77	$14.56	15,349
2018-11-12	$14.80	$14.80	$14.72	$14.72	$14.51	17,409
2018-11-09	$14.82	$14.96	$14.82	$14.93	$14.71	6,683
2018-11-08	$15.31	$15.33	$14.13	$14.53	$14.32	18,900
2018-11-07	$15.28	$15.39	$15.28	$15.31	$15.09	6,613
2018-11-06	$15.29	$15.37	$15.10	$15.18	$14.96	29,722
2018-11-05	$15.34	$15.51	$15.34	$15.46	$15.24	4,628
2018-11-02	$15.06	$15.08	$14.81	$14.89	$14.68	19,078
2018-11-01	$14.53	$14.76	$14.47	$14.69	$14.47	16,700
2018-10-31	$14.00	$14.24	$13.95	$14.13	$13.92	9,916
2018-10-30	$14.48	$14.57	$14.23	$14.44	$14.23	20,569
2018-10-29	$14.98	$15.19	$14.90	$14.91	$14.69	18,192
2018-10-26	$15.06	$15.20	$14.98	$15.08	$14.86	12,959
2018-10-25	$15.10	$15.29	$15.04	$15.26	$15.04	14,225
2018-10-24	$14.96	$15.21	$14.95	$14.99	$14.77	8,276
2018-10-23	$14.66	$15.03	$14.66	$14.93	$14.72	25,271
2018-10-22	$14.86	$15.07	$14.80	$14.90	$14.68	5,705
2018-10-19	$15.36	$15.39	$15.23	$15.31	$15.09	49,089
2018-10-18	$15.64	$15.64	$15.64	$15.64	$15.42	21,505
2018-10-17	$15.82	$15.90	$15.81	$15.83	$15.60	5,255
2018-10-16	$16.08	$16.08	$15.74	$15.80	$15.57	19,292
2018-10-15	$15.64	$15.64	$15.38	$15.38	$15.16	2,252
2018-10-12	$15.33	$15.48	$15.19	$15.19	$14.97	8,874
2018-10-11	$15.55	$15.80	$15.24	$15.62	$15.40	49,700
2018-10-10	$14.57	$16.90	$14.42	$16.75	$16.51	24,243
2018-10-09	$14.62	$14.89	$14.62	$14.77	$14.56	20,490
2018-10-08	$14.92	$14.95	$14.79	$14.84	$14.62	6,225
2018-10-05	$14.91	$15.15	$14.91	$15.03	$14.81	6,852
2018-10-04	$14.93	$15.15	$14.87	$15.02	$14.80	3,573
2018-10-03	$15.00	$15.16	$14.89	$15.03	$14.81	9,527
2018-10-02	$15.02	$15.12	$14.95	$15.04	$14.82	7,222
2018-10-01	$15.23	$15.34	$15.12	$15.34	$15.12	3,988
2018-09-28	$15.17	$15.22	$15.07	$15.22	$15.00	2,362
2018-09-27	$14.98	$15.20	$14.98	$15.12	$14.90	7,607
2018-09-26	$15.01	$15.05	$14.90	$15.02	$14.80	4,053
2018-09-25	$15.12	$15.17	$15.01	$15.08	$14.86	13,226
2018-09-24	$15.02	$15.02	$14.87	$14.92	$14.71	5,784
2018-09-21	$14.80	$14.94	$14.78	$14.94	$14.72	3,544
2018-09-20	$14.57	$14.78	$14.57	$14.72	$14.50	6,140
2018-09-19	$14.57	$14.72	$14.57	$14.69	$14.47	4,314
2018-09-18	$14.50	$14.62	$14.47	$14.59	$14.38	37,343
2018-09-17	$14.25	$14.44	$14.25	$14.29	$14.08	10,364
2018-09-14	$14.17	$14.30	$14.05	$14.12	$13.91	7,893
2018-09-13	$14.27	$14.33	$14.16	$14.25	$14.04	3,861
2018-09-12	$13.53	$13.92	$13.53	$13.84	$13.64	9,938
2018-09-11	$13.86	$14.03	$13.86	$14.00	$13.79	56,861
2018-09-10	$13.68	$13.87	$13.64	$13.80	$13.60	42,974
2018-09-07	$13.45	$13.59	$13.43	$13.59	$13.40	5,132
2018-09-06	$13.51	$13.70	$13.45	$13.57	$13.37	16,170
2018-09-05	$13.09	$13.17	$12.93	$13.02	$12.83	21,641
2018-09-04	$13.42	$13.68	$13.42	$13.68	$13.48	4,021
2018-08-31	$14.01	$14.08	$13.88	$13.89	$13.69	33,343
2018-08-30	$13.96	$14.22	$13.96	$14.16	$13.95	2,412
2018-08-29	$14.23	$14.42	$14.23	$14.28	$14.07	2,700
2018-08-28	$15.67	$15.67	$15.23	$15.34	$15.12	14,562
2018-08-27	$15.64	$15.75	$15.64	$15.75	$15.52	19,180
2018-08-24	$15.34	$15.50	$15.33	$15.42	$15.20	4,659
2018-08-23	$15.45	$15.45	$15.26	$15.32	$15.09	3,740
2018-08-22	$15.33	$15.37	$15.29	$15.33	$15.10	37,545
2018-08-21	$15.36	$15.49	$15.24	$15.31	$15.09	286,750
2018-08-20	$15.17	$15.32	$15.15	$15.29	$15.07	20,779
2018-08-17	$14.97	$15.11	$14.92	$15.05	$14.83	5,235
2018-08-16	$14.96	$15.04	$14.90	$14.97	$14.75	4,844
2018-08-15	$14.89	$15.08	$14.82	$14.99	$14.77	11,682
2018-08-14	$15.27	$15.39	$15.13	$15.37	$15.15	16,302
2018-08-13	$15.25	$15.45	$15.25	$15.42	$15.20	5,661
2018-08-10	$15.74	$15.81	$15.64	$15.77	$15.54	3,652
2018-08-09	$16.08	$16.14	$15.89	$16.14	$15.91	3,500
2018-08-08	$16.09	$16.17	$16.04	$16.13	$15.90	12,968
2018-08-07	$16.18	$16.22	$16.04	$16.04	$15.81	13,631
2018-08-06	$16.09	$16.15	$16.01	$16.10	$15.86	2,219
2018-08-03	$16.13	$16.32	$16.13	$16.30	$16.07	9,654
2018-08-02	$16.00	$16.33	$16.00	$16.25	$16.02	10,090
2018-08-01	$16.44	$16.44	$16.33	$16.35	$16.11	11,727
2018-07-31	$16.65	$16.85	$16.49	$16.49	$16.25	15,621
2018-07-30	$16.61	$16.66	$16.41	$16.41	$16.17	5,636
2018-07-27	$16.74	$16.90	$16.73	$16.73	$16.49	1,772
2018-07-26	$16.31	$16.67	$16.30	$16.37	$16.13	4,085
2018-07-25	$16.96	$16.96	$15.85	$16.25	$16.02	8,329
2018-07-24	$17.09	$17.09	$16.91	$17.00	$16.75	3,473
2018-07-23	$17.40	$17.53	$17.33	$17.53	$17.28	2,023
2018-07-20	$18.19	$18.22	$17.98	$18.02	$17.76	2,954
2018-07-19	$17.50	$17.59	$17.49	$17.50	$17.25	3,617
2018-07-18	$17.75	$17.80	$17.73	$17.78	$17.52	1,647
2018-07-17	$17.84	$18.18	$17.84	$18.00	$17.74	3,558
2018-07-16	$18.43	$18.46	$18.35	$18.39	$18.12	6,030
2018-07-13	$18.42	$18.46	$18.42	$18.46	$18.19	1,244
2018-07-12	$18.36	$18.53	$18.33	$18.41	$18.15	7,051
2018-07-11	$18.54	$18.69	$18.44	$18.51	$18.24	5,530
2018-07-10	$18.42	$18.77	$18.42	$18.56	$18.29	5,765
2018-07-09	$18.37	$18.54	$18.24	$18.37	$18.10	4,210
2018-07-06	$18.24	$18.61	$18.19	$18.40	$18.14	10,063
2018-07-05	$18.24	$18.44	$18.20	$18.36	$18.10	3,386
2018-07-03	$17.93	$18.09	$17.70	$18.09	$17.83	2,550
2018-07-02	$17.78	$18.04	$17.77	$18.00	$17.74	12,296
2018-06-29	$17.77	$18.01	$17.77	$17.87	$17.61	4,839
2018-06-28	$17.62	$17.80	$17.61	$17.65	$17.40	4,048
2018-06-27	$18.26	$18.26	$17.79	$18.09	$17.83	5,287
2018-06-26	$18.35	$18.55	$18.29	$18.50	$18.23	16,710
2018-06-25	$17.57	$18.59	$17.45	$18.59	$18.32	10,052
2018-06-22	$17.12	$17.31	$17.12	$17.21	$16.96	9,887
2018-06-21	$16.85	$16.90	$16.85	$16.88	$16.64	4,138
2018-06-20	$17.10	$17.15	$17.05	$17.06	$16.81	3,627
2018-06-19	$17.17	$17.43	$17.15	$17.31	$17.06	10,136
2018-06-18	$17.30	$17.50	$17.25	$17.39	$17.14	4,963
2018-06-15	$17.60	$17.72	$17.60	$17.72	$17.47	2,158
2018-06-14	$17.93	$17.94	$17.71	$17.81	$17.55	8,457
2018-06-13	$18.03	$18.18	$17.95	$18.14	$17.88	3,292
2018-06-12	$16.96	$17.04	$16.92	$17.02	$16.78	24,229
2018-06-11	$16.78	$16.81	$16.75	$16.81	$16.57	1,026
2018-06-08	$16.85	$16.85	$16.49	$16.66	$16.42	4,949
2018-06-07	$15.93	$16.08	$15.85	$15.93	$15.70	5,727
2018-06-06	$15.91	$16.17	$15.89	$16.06	$15.82	16,726
2018-06-05	$15.99	$16.25	$15.67	$15.89	$15.66	9,803
2018-06-04	$16.18	$16.18	$16.02	$16.02	$15.79	1,900
2018-06-01	$16.03	$16.11	$15.99	$16.05	$15.81	8,805
2018-05-31	$16.01	$16.02	$15.81	$15.91	$15.68	10,391
2018-05-30	$15.61	$15.97	$15.61	$15.85	$15.62	18,132
2018-05-29	$15.57	$15.71	$15.46	$15.46	$15.23	2,152
2018-05-25	$16.07	$16.11	$15.97	$15.97	$15.74	1,189
2018-05-24	$16.03	$16.18	$15.97	$15.97	$15.74	7,944
2018-05-23	$16.04	$16.16	$15.84	$16.16	$15.93	2,159
2018-05-22	$16.35	$16.44	$16.03	$16.03	$15.80	18,357
2018-05-21	$16.25	$16.28	$16.07	$16.23	$16.00	2,876
2018-05-18	$16.27	$16.48	$16.21	$16.48	$15.87	2,701
2018-05-17	$16.37	$16.66	$16.37	$16.47	$15.86	4,467
2018-05-16	$16.29	$16.48	$16.25	$16.48	$15.87	3,080
2018-05-15	$16.51	$16.56	$16.25	$16.46	$15.85	3,029
2018-05-14	$17.49	$17.54	$17.49	$17.53	$16.87	1,868
2018-05-11	$17.75	$17.88	$17.60	$17.88	$17.22	1,273
2018-05-10	$17.66	$18.12	$17.66	$18.10	$17.43	7,756
2018-05-09	$17.63	$17.72	$17.60	$17.60	$16.95	3,640
2018-05-08	$17.51	$17.59	$17.39	$17.59	$16.94	10,152
2018-05-07	$17.21	$17.41	$17.21	$17.29	$16.65	2,230
2018-05-04	$17.39	$17.51	$17.35	$17.35	$16.71	2,348
2018-05-03	$17.35	$17.53	$17.28	$17.53	$16.88	5,451
2018-05-02	$17.21	$17.28	$17.21	$17.21	$16.57	1,261
2018-05-01	$17.48	$17.49	$17.11	$17.43	$16.78	3,154
2018-04-30	$17.36	$17.45	$17.36	$17.36	$16.71	7,099
2018-04-27	$17.39	$17.66	$17.39	$17.58	$16.93	5,367
2018-04-26	$17.26	$17.45	$17.26	$17.45	$16.80	4,570
2018-04-25	$16.84	$17.30	$16.84	$17.30	$16.66	3,796
2018-04-24	$16.94	$17.19	$16.90	$16.95	$16.32	5,874
2018-04-23	$17.11	$17.12	$17.10	$17.10	$16.46	1,268
2018-04-20	$17.26	$17.31	$17.16	$17.29	$16.65	6,715
2018-04-19	$17.36	$17.47	$17.35	$17.37	$16.72	1,125
2018-04-18	$17.39	$17.43	$17.37	$17.37	$16.72	5,945
2018-04-17	$17.46	$17.47	$17.29	$17.41	$16.76	6,356
2018-04-16	$17.55	$17.73	$17.55	$17.67	$17.01	4,853
2018-04-13	$17.84	$17.94	$17.84	$17.94	$17.27	784
2018-04-12	$17.63	$17.63	$17.45	$17.58	$16.92	5,286
2018-04-11	$17.68	$17.72	$17.63	$17.72	$17.06	780
2018-04-10	$17.68	$18.06	$17.68	$17.94	$17.27	10,542
2018-04-09	$16.73	$16.78	$16.57	$16.72	$16.10	1,870
2018-04-06	$16.62	$16.70	$16.56	$16.57	$15.95	2,081
2018-04-05	$16.47	$16.86	$16.47	$16.57	$15.95	3,479
2018-04-04	$15.99	$16.06	$15.76	$16.06	$15.46	4,596
2018-04-03	$15.57	$15.77	$15.51	$15.70	$15.12	7,094
2018-04-02	$16.00	$16.00	$15.73	$15.73	$15.15	2,174
2018-03-29	$16.11	$16.37	$16.11	$16.28	$15.67	12,855
2018-03-28	$16.04	$16.15	$15.99	$16.08	$15.48	20,153
2018-03-27	$16.02	$16.07	$15.77	$15.77	$15.18	12,877
2018-03-26	$16.03	$16.13	$15.93	$16.06	$15.46	20,274
2018-03-23	$15.91	$15.91	$15.65	$15.80	$15.21	2,997
2018-03-22	$15.58	$15.76	$15.58	$15.64	$15.06	4,668
2018-03-21	$16.27	$16.38	$16.17	$16.30	$15.69	9,645
2018-03-20	$16.65	$16.67	$16.39	$16.47	$15.85	7,606
2018-03-19	$16.42	$16.45	$16.27	$16.39	$15.78	38,771
2018-03-16	$16.35	$16.35	$16.26	$16.26	$15.66	3,224
2018-03-15	$16.52	$16.52	$16.42	$16.47	$15.86	6,568
2018-03-14	$16.83	$16.83	$16.60	$16.71	$16.09	126,339
2018-03-13	$17.29	$17.30	$16.99	$17.00	$16.37	16,233
2018-03-12	$17.19	$17.32	$17.16	$17.26	$16.62	26,091
2018-03-09	$17.15	$17.28	$17.15	$17.28	$16.64	4,630
2018-03-08	$17.38	$17.38	$17.21	$17.27	$16.62	4,789
2018-03-07	$17.30	$17.30	$17.11	$17.20	$16.56	8,404
2018-03-06	$17.29	$17.39	$17.23	$17.39	$16.74	5,193
2018-03-05	$16.97	$17.14	$16.97	$17.14	$16.50	4,210
2018-03-02	$16.89	$17.27	$16.89	$17.22	$16.58	14,110
2018-03-01	$17.20	$17.20	$17.00	$17.00	$16.37	7,444
2018-02-28	$17.40	$17.48	$17.24	$17.24	$16.60	4,889
2018-02-27	$17.52	$17.52	$17.10	$17.19	$16.55	6,847
2018-02-26	$17.72	$18.00	$17.65	$17.93	$17.26	27,544
2018-02-23	$17.74	$18.17	$17.66	$18.17	$17.49	15,815
2018-02-22	$18.43	$18.98	$18.24	$18.80	$18.10	298,178
2018-02-21	$22.63	$22.81	$22.45	$22.50	$21.66	5,308
2018-02-20	$22.90	$22.90	$22.67	$22.80	$21.95	4,282
2018-02-16	$22.79	$22.79	$22.62	$22.62	$21.77	7,225
2018-02-15	$22.79	$23.06	$22.70	$22.94	$22.08	28,635
2018-02-14	$22.37	$22.78	$22.37	$22.70	$21.85	23,067
2018-02-13	$22.30	$22.43	$22.27	$22.43	$21.60	4,275
2018-02-12	$22.70	$22.90	$22.70	$22.70	$21.86	31,248
2018-02-09	$21.87	$22.10	$21.83	$22.10	$21.28	3,435
2018-02-08	$21.70	$21.79	$21.37	$21.79	$20.98	5,596
2018-02-07	$22.36	$22.36	$22.09	$22.13	$21.31	3,810
2018-02-06	$21.78	$22.01	$21.75	$21.96	$21.14	5,086
2018-02-05	$22.38	$22.38	$21.97	$21.97	$21.15	7,981
2018-02-02	$22.87	$22.87	$22.62	$22.66	$21.82	7,907
2018-02-01	$23.29	$23.32	$23.29	$23.29	$22.42	1,832
2018-01-31	$22.80	$22.85	$22.67	$22.67	$21.83	2,814
2018-01-30	$22.61	$22.73	$22.61	$22.67	$21.82	3,333
2018-01-29	$22.58	$22.70	$22.56	$22.57	$21.73	5,849
2018-01-26	$22.71	$22.77	$22.62	$22.68	$21.84	4,522
2018-01-25	$22.52	$22.52	$22.12	$22.12	$21.30	8,510
2018-01-24	$22.53	$22.65	$22.48	$22.65	$21.81	25,251
2018-01-23	$22.38	$22.45	$22.37	$22.40	$21.57	17,628
2018-01-22	$22.52	$22.52	$22.37	$22.50	$21.66	3,756
2018-01-19	$22.38	$22.38	$22.18	$22.32	$21.49	3,514
2018-01-18	$22.24	$22.27	$22.15	$22.15	$21.32	4,515
2018-01-17	$22.19	$22.43	$22.17	$22.38	$21.55	12,627
2018-01-16	$22.79	$22.85	$22.69	$22.84	$21.99	6,418
2018-01-12	$22.20	$22.49	$22.19	$22.40	$21.57	7,622
2018-01-11	$22.29	$22.29	$22.08	$22.15	$21.32	5,900
2018-01-10	$21.75	$21.86	$21.62	$21.81	$21.00	18,953
2018-01-09	$21.95	$22.32	$21.95	$22.16	$21.34	21,128
2018-01-08	$22.31	$22.45	$22.31	$22.45	$21.62	8,859
2018-01-05	$22.05	$22.17	$22.05	$22.17	$21.35	6,010
2018-01-04	$21.83	$21.94	$21.76	$21.82	$21.00	7,221
2018-01-03	$21.52	$21.64	$21.52	$21.60	$20.80	4,229
2018-01-02	$21.36	$21.45	$21.36	$21.42	$20.62	1,956
2017-12-29	$21.33	$21.45	$21.33	$21.44	$20.64	2,275
2017-12-28	$21.12	$21.14	$21.01	$21.06	$20.28	4,607
2017-12-27	$21.11	$21.21	$21.10	$21.12	$20.34	7,824
2017-12-26	$20.89	$21.20	$20.79	$21.20	$20.41	1,527
2017-12-22	$20.90	$21.16	$20.82	$21.14	$20.35	53,648
2017-12-21	$20.83	$20.92	$20.78	$20.85	$20.08	3,269
2017-12-20	$20.95	$20.97	$20.71	$20.75	$19.97	2,867
2017-12-19	$20.75	$20.95	$20.75	$20.85	$20.07	5,033
2017-12-18	$20.63	$20.66	$20.57	$20.59	$19.82	4,754
2017-12-15	$20.28	$20.39	$20.25	$20.30	$19.55	15,027
2017-12-14	$20.50	$20.51	$20.42	$20.42	$19.66	2,097
2017-12-13	$20.30	$20.44	$20.30	$20.37	$19.61	3,160
2017-12-12	$20.41	$20.51	$20.36	$20.51	$19.75	5,059
2017-12-11	$20.04	$20.09	$19.95	$20.00	$19.25	4,922
2017-12-08	$19.98	$20.04	$19.91	$20.03	$19.29	3,720
2017-12-07	$19.96	$20.12	$19.96	$20.09	$19.34	2,330
2017-12-06	$19.84	$20.06	$19.84	$20.04	$19.29	5,243
2017-12-05	$20.21	$20.37	$20.21	$20.23	$19.48	3,125
2017-12-04	$20.41	$20.55	$20.37	$20.51	$19.75	9,264
2017-12-01	$20.64	$20.74	$20.51	$20.63	$19.86	4,160
2017-11-30	$20.96	$20.96	$20.79	$20.92	$20.14	3,468
2017-11-29	$20.51	$20.58	$20.45	$20.53	$19.77	3,491
2017-11-28	$20.67	$20.79	$20.66	$20.78	$20.01	5,967
2017-11-27	$20.31	$20.35	$20.26	$20.26	$19.51	1,411
2017-11-24	$19.68	$19.70	$19.61	$19.61	$18.88	2,115
2017-11-22	$19.40	$19.52	$19.40	$19.48	$18.76	2,415
2017-11-21	$19.48	$19.57	$19.46	$19.49	$18.76	16,322
2017-11-20	$19.59	$19.59	$19.54	$19.54	$18.81	3,137
2017-11-17	$19.76	$19.76	$19.56	$19.64	$18.91	7,556
2017-11-16	$19.88	$19.95	$19.83	$19.83	$19.09	2,898
2017-11-15	$19.05	$19.42	$19.05	$19.35	$18.63	114,149
2017-11-14	$18.81	$18.85	$18.67	$18.78	$18.08	96,597
2017-11-13	$18.26	$18.41	$18.26	$18.41	$17.73	81,831
2017-11-10	$18.28	$18.36	$18.27	$18.27	$17.59	2,510
2017-11-09	$18.42	$18.42	$18.25	$18.41	$17.73	2,132
2017-11-08	$18.66	$18.93	$18.66	$18.91	$18.21	1,755
2017-11-07	$19.14	$19.23	$19.04	$19.04	$18.33	2,556
2017-11-06	$19.43	$19.50	$19.43	$19.50	$18.78	803
2017-11-03	$19.67	$19.67	$19.55	$19.56	$18.84	7,801
2017-11-02	$19.65	$19.80	$19.65	$19.80	$19.07	8,731
2017-11-01	$19.43	$19.63	$19.43	$19.61	$18.88	2,170
2017-10-31	$19.30	$19.42	$19.30	$19.33	$18.61	2,670
2017-10-30	$19.30	$19.31	$19.21	$19.24	$18.53	3,831
2017-10-27	$18.89	$19.16	$18.85	$19.06	$18.35	6,705
2017-10-26	$18.55	$18.61	$18.55	$18.58	$17.89	2,513
2017-10-25	$19.21	$19.33	$19.20	$19.26	$18.54	14,085
2017-10-24	$19.48	$19.53	$19.48	$19.50	$18.78	1,478
2017-10-23	$19.52	$19.56	$19.48	$19.56	$18.83	2,041
2017-10-20	$19.49	$19.55	$19.40	$19.40	$18.68	8,953
2017-10-19	$19.40	$19.51	$19.36	$19.48	$18.75	3,894
2017-10-18	$19.42	$19.49	$19.42	$19.49	$18.77	1,034
2017-10-17	$19.15	$19.22	$19.15	$19.22	$18.51	1,341
2017-10-16	$19.22	$19.22	$19.18	$19.19	$18.48	798
2017-10-13	$19.22	$19.24	$19.21	$19.21	$18.50	2,448
2017-10-12	$18.99	$19.00	$18.96	$18.96	$18.26	1,946
2017-10-11	$18.72	$18.75	$18.65	$18.75	$18.05	1,794
2017-10-10	$18.51	$18.66	$18.51	$18.64	$17.95	10,932
2017-10-09	$18.37	$18.39	$18.36	$18.37	$17.69	15,351
2017-10-06	$18.23	$18.37	$18.23	$18.37	$17.69	1,938
2017-10-05	$18.68	$18.72	$18.65	$18.65	$17.95	1,114
2017-10-04	$18.62	$18.77	$18.60	$18.77	$18.07	2,963
2017-10-03	$19.10	$19.10	$19.04	$19.06	$18.35	2,322
2017-10-02	$18.80	$18.92	$18.80	$18.91	$18.21	1,235
2017-09-29	$18.97	$18.99	$18.84	$18.99	$18.28	2,827
2017-09-28	$18.87	$18.94	$18.87	$18.90	$18.20	6,492
2017-09-27	$18.79	$19.00	$18.79	$18.84	$18.14	4,677
2017-09-26	$19.04	$19.12	$18.95	$19.09	$18.38	4,940
2017-09-25	$19.12	$19.20	$19.06	$19.06	$18.35	10,646
2017-09-22	$19.29	$19.41	$19.29	$19.41	$18.69	3,340
2017-09-21	$19.15	$19.18	$19.11	$19.14	$18.43	1,876
2017-09-20	$19.25	$19.34	$19.10	$19.24	$18.53	6,762
2017-09-19	$19.18	$19.26	$19.14	$19.22	$18.51	11,348
2017-09-18	$18.94	$19.03	$18.92	$19.00	$18.29	4,154
2017-09-15	$18.78	$18.88	$18.77	$18.78	$18.09	2,905
2017-09-14	$18.67	$18.76	$18.65	$18.76	$18.06	2,851
2017-09-13	$18.84	$18.89	$18.82	$18.87	$18.17	13,295
2017-09-12	$19.16	$19.32	$19.16	$19.27	$18.55	10,123
2017-09-11	$19.44	$19.51	$19.37	$19.51	$18.79	631
2017-09-08	$19.43	$19.51	$19.31	$19.46	$18.74	5,426
2017-09-07	$19.41	$19.41	$19.30	$19.41	$18.69	1,451
2017-09-06	$19.14	$19.20	$19.02	$19.20	$18.49	1,482
2017-09-05	$19.41	$19.45	$19.31	$19.45	$18.73	1,033
2017-09-01	$19.91	$19.91	$19.81	$19.90	$19.16	1,438
2017-08-31	$19.76	$19.88	$19.76	$19.78	$19.04	3,729
2017-08-30	$19.64	$19.74	$19.64	$19.74	$19.01	1,234
2017-08-29	$19.55	$19.62	$19.55	$19.62	$18.89	2,676
2017-08-28	$19.52	$19.66	$19.52	$19.66	$18.93	2,803
2017-08-25	$19.52	$19.71	$19.51	$19.71	$18.98	886
2017-08-24	$19.57	$19.63	$19.55	$19.55	$18.82	1,920
2017-08-23	$19.92	$19.92	$19.85	$19.91	$19.17	775
2017-08-22	$19.91	$19.94	$19.91	$19.94	$19.20	3,886
2017-08-21	$19.81	$19.86	$19.76	$19.83	$19.10	3,886
2017-08-18	$19.86	$19.86	$19.86	$19.86	$19.12	259
2017-08-17	$20.23	$20.23	$20.09	$20.14	$19.39	2,058
2017-08-16	$20.21	$20.31	$20.21	$20.28	$19.52	1,510
2017-08-15	$20.28	$20.28	$20.27	$20.27	$19.51	785
2017-08-14	$20.17	$20.19	$20.15	$20.18	$19.43	3,737
2017-08-11	$19.88	$20.08	$19.87	$19.99	$19.25	8,000
2017-08-10	$19.96	$20.05	$19.96	$20.00	$19.25	3,150
2017-08-09	$20.15	$20.27	$20.15	$20.27	$19.52	2,568
2017-08-08	$20.39	$20.42	$20.22	$20.30	$19.55	1,844
2017-08-07	$20.51	$20.55	$20.51	$20.52	$19.76	994
2017-08-04	$20.54	$20.54	$20.54	$20.54	$19.77	1,046
2017-08-03	$20.73	$20.73	$20.56	$20.56	$19.80	1,492
2017-08-02	$20.90	$20.93	$20.90	$20.93	$20.15	984
2017-08-01	$21.00	$21.09	$21.00	$21.09	$20.31	718
2017-07-31	$20.78	$20.99	$20.76	$20.85	$20.08	1,166
2017-07-28	$20.81	$20.82	$20.69	$20.73	$19.96	2,704
2017-07-27	$20.77	$20.94	$20.76	$20.86	$20.08	2,668
2017-07-26	$20.14	$21.36	$20.14	$20.42	$19.66	8,365
2017-07-25	$20.11	$20.11	$20.02	$20.05	$19.30	2,821
2017-07-24	$20.17	$20.17	$19.91	$20.16	$19.41	11,361
2017-07-21	$20.34	$20.52	$20.34	$20.50	$19.74	7,930
2017-07-20	$20.19	$20.23	$20.10	$20.10	$19.35	3,773
2017-07-19	$19.02	$19.04	$19.01	$19.04	$18.33	706
2017-07-18	$19.00	$19.09	$18.94	$19.05	$18.34	1,759
2017-07-17	$19.20	$19.20	$19.14	$19.16	$18.45	2,299
2017-07-14	$19.33	$19.33	$19.24	$19.33	$18.61	1,278
2017-07-13	$19.28	$19.32	$19.14	$19.32	$18.60	12,353
2017-07-12	$19.55	$19.60	$19.55	$19.60	$18.87	5,544
2017-07-11	$18.92	$19.14	$18.92	$19.14	$18.43	1,316
2017-07-10	$18.88	$18.96	$18.85	$18.95	$18.25	203,636
2017-07-07	$18.91	$18.96	$18.84	$18.96	$18.26	2,473
2017-07-06	$18.77	$18.77	$18.75	$18.75	$18.05	4,727
2017-07-05	$18.92	$18.93	$18.86	$18.93	$18.23	6,497
2017-07-03	$18.11	$18.18	$18.07	$18.18	$17.50	3,216
2017-06-30	$17.99	$18.23	$17.99	$18.22	$17.54	4,713
2017-06-29	$18.25	$18.34	$18.16	$18.34	$17.66	11,123
2017-06-28	$18.25	$18.43	$18.25	$18.40	$17.72	3,310
2017-06-27	$18.21	$18.31	$18.17	$18.17	$17.49	1,300
2017-06-26	$18.24	$18.24	$17.93	$18.09	$17.42	3,900
2017-06-23	$17.87	$17.97	$17.81	$17.84	$17.18	4,300
2017-06-22	$17.77	$17.86	$17.77	$17.86	$17.20	1,400
2017-06-21	$17.89	$18.04	$17.89	$18.04	$17.37	1,198
2017-06-20	$18.29	$18.31	$18.00	$18.00	$17.33	3,800
2017-06-19	$18.25	$18.25	$18.21	$18.23	$17.55	3,036
2017-06-16	$18.27	$18.36	$18.23	$18.30	$17.62	3,019
2017-06-15	$17.92	$18.03	$17.92	$18.03	$17.36	6,895
2017-06-14	$18.19	$18.23	$18.03	$18.13	$17.15	30,922
2017-06-13	$18.01	$18.05	$17.87	$18.01	$17.04	4,260
2017-06-12	$17.54	$17.65	$17.54	$17.56	$16.61	4,367
2017-06-09	$17.95	$18.00	$17.90	$17.90	$16.94	4,626
2017-06-08	$18.32	$18.36	$18.28	$18.30	$17.31	3,504
2017-06-07	$18.23	$18.34	$18.11	$18.17	$17.19	6,170
2017-06-06	$19.00	$19.05	$18.74	$18.74	$17.73	4,668
2017-06-05	$19.41	$19.61	$19.41	$19.53	$18.48	40,070
2017-06-02	$19.55	$19.63	$19.48	$19.58	$18.53	37,125
2017-06-01	$19.32	$19.43	$19.32	$19.41	$18.36	1,054
2017-05-31	$19.44	$19.48	$19.44	$19.48	$18.43	594
2017-05-30	$19.35	$19.60	$19.35	$19.46	$18.41	6,598
2017-05-26	$19.36	$19.57	$19.36	$19.57	$18.51	2,195
2017-05-25	$19.59	$19.59	$19.50	$19.57	$18.51	1,910
2017-05-24	$19.43	$19.47	$19.43	$19.47	$18.42	858
2017-05-23	$19.48	$19.56	$19.35	$19.42	$18.37	1,464
2017-05-22	$19.56	$19.56	$19.32	$19.35	$18.31	1,111
2017-05-19	$19.50	$19.65	$19.45	$19.61	$18.55	2,864
2017-05-18	$18.87	$18.93	$18.81	$18.85	$17.83	3,222
2017-05-17	$19.45	$19.45	$19.06	$19.14	$17.79	6,268
2017-05-16	$19.17	$19.33	$19.17	$19.33	$17.97	969
2017-05-15	$18.70	$18.85	$18.70	$18.85	$17.52	1,458
2017-05-12	$18.58	$18.61	$18.58	$18.61	$17.30	5,490
2017-05-11	$18.44	$18.51	$18.44	$18.51	$17.20	1,417
2017-05-10	$18.67	$18.69	$18.59	$18.67	$17.35	918
2017-05-09	$18.90	$18.93	$18.84	$18.84	$17.51	1,571
2017-05-08	$18.90	$18.98	$18.90	$18.98	$17.64	4,623
2017-05-05	$19.19	$19.24	$19.10	$19.24	$17.88	1,620
2017-05-04	$18.86	$18.88	$18.80	$18.80	$17.47	1,585
2017-05-03	$18.27	$18.27	$18.22	$18.25	$16.96	695
2017-05-02	$18.45	$18.62	$18.44	$18.62	$17.31	36,938
2017-05-01	$18.17	$18.18	$18.10	$18.14	$16.86	2,473
2017-04-28	$18.00	$18.12	$17.97	$18.12	$16.84	749
2017-04-27	$18.28	$18.43	$18.26	$18.37	$17.07	65,435
2017-04-26	$19.06	$19.30	$19.06	$19.24	$17.88	2,703
2017-04-25	$18.64	$18.74	$18.64	$18.74	$17.42	2,492
2017-04-24	$18.20	$18.27	$18.19	$18.20	$16.92	5,984
2017-04-21	$17.83	$17.85	$17.68	$17.68	$16.43	126,131
2017-04-20	$17.80	$17.80	$17.80	$17.80	$16.54	602
2017-04-19	$17.55	$17.57	$17.42	$17.42	$16.19	1,237
2017-04-18	$17.25	$17.37	$17.18	$17.37	$16.15	1,948
2017-04-17	$18.03	$18.03	$17.76	$17.80	$16.54	4,674
2017-04-13	$17.57	$17.57	$17.52	$17.53	$16.29	1,480
2017-04-12	$18.17	$18.22	$18.01	$18.22	$16.93	5,377
2017-04-11	$18.08	$18.08	$18.06	$18.06	$16.78	416
2017-04-10	$18.18	$18.19	$18.16	$18.19	$16.90	3,207
2017-04-07	$18.19	$18.19	$18.13	$18.13	$16.85	2,215
2017-04-06	$18.36	$18.39	$18.31	$18.39	$17.09	1,306
2017-04-05	$18.42	$18.51	$18.41	$18.41	$17.11	2,489
2017-04-04	$18.28	$18.32	$18.26	$18.26	$16.97	819
2017-04-03	$18.45	$18.45	$18.36	$18.36	$17.06	1,000
2017-03-31	$18.82	$18.82	$18.82	$18.82	$17.49	400
2017-03-30	$18.63	$18.64	$18.59	$18.64	$17.32	1,100
2017-03-29	$18.56	$18.71	$18.56	$18.71	$17.39	6,200
2017-03-28	$18.86	$18.86	$18.76	$18.77	$17.45	1,100
2017-03-27	$18.96	$18.96	$18.83	$18.91	$17.58	2,200
2017-03-24	$18.77	$18.87	$18.77	$18.87	$17.54	900
2017-03-23	$18.95	$18.95	$18.84	$18.89	$17.56	3,600
2017-03-22	$18.87	$18.98	$18.80	$18.92	$17.58	5,500
2017-03-21	$19.68	$19.69	$19.66	$19.69	$18.30	1,000
2017-03-20	$19.59	$19.80	$19.59	$19.75	$18.36	4,800
2017-03-17	$20.19	$20.38	$20.19	$20.34	$18.90	2,400
2017-03-16	$19.76	$19.98	$19.69	$19.97	$18.56	6,500
2017-03-15	$19.53	$19.64	$19.42	$19.62	$18.24	13,900
2017-03-14	$19.02	$19.14	$19.02	$19.14	$17.79	1,300
2017-03-13	$19.08	$19.11	$19.02	$19.11	$17.76	5,300
2017-03-10	$18.81	$18.86	$18.75	$18.82	$17.49	1,400
2017-03-09	$18.43	$18.65	$18.43	$18.56	$17.25	4,500
2017-03-08	$18.34	$18.36	$18.23	$18.32	$17.03	20,300
2017-03-07	$18.40	$18.59	$18.40	$18.49	$17.18	10,700
2017-03-06	$18.54	$18.54	$18.47	$18.51	$17.20	2,100
2017-03-03	$18.37	$18.60	$18.37	$18.60	$17.29	2,500
2017-03-02	$18.26	$18.41	$18.26	$18.41	$17.11	3,700
2017-03-01	$17.85	$17.90	$17.80	$17.81	$16.55	4,000
2017-02-28	$18.00	$18.02	$17.87	$17.95	$16.68	7,600
2017-02-27	$17.75	$17.84	$17.70	$17.77	$16.52	1,900
2017-02-24	$17.60	$17.96	$17.60	$17.93	$16.66	4,000
2017-02-23	$16.66	$16.92	$16.66	$16.81	$15.62	3,300
2017-02-22	$16.72	$16.94	$16.64	$16.94	$15.74	1,400
2017-02-21	$16.91	$17.00	$16.91	$16.94	$15.74	1,300
2017-02-17	$17.08	$17.08	$16.90	$16.92	$15.73	15,600
2017-02-16	$17.12	$17.32	$17.10	$17.32	$16.10	2,800
2017-02-15	$16.81	$16.85	$16.81	$16.85	$15.66	4,400
2017-02-14	$16.58	$16.71	$16.58	$16.71	$15.53	10,100
2017-02-13	$16.62	$16.78	$16.58	$16.77	$15.59	94,400
2017-02-10	$16.51	$16.66	$16.51	$16.54	$15.37	1,800
2017-02-09	$16.39	$16.45	$16.39	$16.45	$15.29	3,700
2017-02-08	$16.21	$16.30	$16.18	$16.30	$15.15	75,800
2017-02-07	$16.20	$16.25	$16.13	$16.18	$15.04	422,000
2017-02-06	$15.97	$16.17	$15.97	$16.17	$15.03	428,600
2017-02-03	$16.30	$16.53	$16.28	$16.53	$15.36	214,600
2017-02-02	$16.27	$16.32	$16.26	$16.30	$15.15	4,600
2017-02-01	$16.50	$16.52	$16.35	$16.44	$15.27	4,620
2017-01-31	$17.05	$17.05	$16.85	$16.91	$15.71	12,004
2017-01-30	$16.62	$16.62	$16.36	$16.48	$15.32	18,144
2017-01-27	$17.13	$17.25	$16.99	$17.25	$16.03	19,610
2017-01-26	$16.98	$17.17	$16.98	$17.02	$15.82	4,285
2017-01-25	$16.86	$16.98	$16.66	$16.98	$15.78	4,444
2017-01-24	$16.75	$16.86	$16.70	$16.86	$15.67	10,990
2017-01-23	$16.78	$16.89	$16.68	$16.79	$15.60	15,535
2017-01-20	$16.78	$16.86	$16.69	$16.69	$15.51	6,782
2017-01-19	$16.40	$16.54	$16.34	$16.53	$15.36	18,111
2017-01-18	$16.66	$16.85	$16.66	$16.82	$15.63	11,133
2017-01-17	$16.96	$17.06	$16.82	$17.03	$15.82	36,251
2017-01-13	$16.87	$16.90	$16.66	$16.74	$15.56	7,790
2017-01-12	$16.64	$16.76	$16.62	$16.75	$15.57	20,996
2017-01-11	$16.71	$17.04	$16.57	$16.89	$15.70	10,436
2017-01-10	$16.24	$16.48	$16.24	$16.48	$15.32	3,962
2017-01-09	$16.22	$16.40	$16.22	$16.37	$15.21	26,236
2017-01-06	$15.63	$15.85	$15.52	$15.76	$14.65	12,093
2017-01-05	$15.97	$15.97	$15.79	$15.90	$14.78	16,546
2017-01-04	$15.70	$15.88	$15.70	$15.80	$14.68	6,325
2017-01-03	$15.93	$15.94	$15.77	$15.88	$14.76	41,816
2016-12-30	$15.83	$16.02	$15.80	$15.83	$14.71	3,388
2016-12-29	$15.92	$16.10	$15.92	$16.05	$14.92	33,985
2016-12-28	$15.68	$15.86	$15.64	$15.84	$14.72	10,215
2016-12-27	$15.79	$16.04	$15.79	$15.97	$14.84	16,321
2016-12-23	$16.02	$16.34	$15.89	$16.29	$15.14	10,014
2016-12-22	$15.28	$15.59	$15.28	$15.44	$14.35	7,325
2016-12-21	$15.25	$15.42	$15.17	$15.24	$14.16	13,688
2016-12-20	$14.91	$15.27	$14.91	$15.10	$14.03	10,821
2016-12-19	$15.13	$15.32	$14.97	$15.15	$14.08	23,651
2016-12-16	$15.30	$15.44	$15.07	$15.27	$14.19	16,826
2016-12-15	$15.21	$15.44	$14.94	$15.17	$14.10	14,238
2016-12-14	$15.33	$15.64	$15.32	$15.45	$14.35	18,448
2016-12-13	$14.92	$15.57	$14.92	$15.37	$14.29	22,925
2016-12-12	$14.83	$15.11	$14.61	$14.84	$13.79	47,459
2016-12-09	$15.32	$15.37	$15.12	$15.19	$14.12	6,455
2016-12-08	$15.18	$15.47	$15.18	$15.38	$14.29	12,734
2016-12-07	$15.45	$15.64	$15.35	$15.53	$14.43	14,616
2016-12-06	$15.04	$15.21	$15.04	$15.17	$14.10	25,572
2016-12-05	$14.98	$15.24	$14.98	$15.22	$14.14	25,333
2016-12-02	$14.57	$14.87	$14.55	$14.81	$13.76	8,727
2016-12-01	$15.19	$15.19	$14.87	$15.01	$13.95	7,487
2016-11-30	$15.56	$15.64	$15.39	$15.52	$14.42	58,838
2016-11-29	$15.36	$15.78	$15.33	$15.67	$14.56	18,271
2016-11-28	$15.33	$15.42	$15.19	$15.34	$14.26	10,815
2016-11-25	$15.41	$15.50	$15.32	$15.50	$14.41	5,091
2016-11-23	$15.21	$15.39	$15.21	$15.34	$14.26	10,497
2016-11-22	$15.49	$15.67	$15.46	$15.53	$14.43	14,285
2016-11-21	$15.47	$15.62	$15.41	$15.60	$14.50	8,585
2016-11-18	$15.59	$15.75	$15.47	$15.69	$14.58	7,604
2016-11-17	$15.70	$15.70	$15.48	$15.66	$14.55	84,446
2016-11-16	$15.70	$15.89	$15.66	$15.86	$14.74	4,441
2016-11-15	$15.45	$15.74	$15.45	$15.63	$14.53	15,848
2016-11-14	$15.50	$15.50	$15.20	$15.35	$14.27	3,929
2016-11-11	$15.88	$15.98	$15.80	$15.90	$14.78	10,616
2016-11-10	$15.94	$15.97	$15.69	$15.83	$14.71	56,695
2016-11-09	$15.80	$15.87	$15.56	$15.75	$14.63	10,154
2016-11-08	$15.70	$15.94	$15.70	$15.86	$14.74	25,314
2016-11-07	$15.92	$15.92	$15.71	$15.81	$14.69	6,052
2016-11-04	$15.80	$15.80	$15.44	$15.46	$14.37	11,478
2016-11-03	$15.92	$16.18	$15.85	$15.85	$14.73	7,573
2016-11-02	$15.74	$15.77	$15.65	$15.65	$14.55	8,015
2016-11-01	$15.72	$15.89	$15.72	$15.75	$14.63	11,911
2016-10-31	$15.67	$15.85	$15.67	$15.85	$14.73	7,270
2016-10-28	$15.99	$16.13	$15.81	$15.83	$14.71	6,674
2016-10-27	$15.83	$16.04	$15.74	$16.01	$14.88	2,418
2016-10-26	$16.33	$17.16	$16.33	$16.43	$15.27	13,848
2016-10-25	$16.54	$16.65	$16.52	$16.64	$15.47	6,090
2016-10-24	$16.63	$16.73	$16.58	$16.67	$15.49	9,391
2016-10-21	$15.92	$15.98	$15.82	$15.93	$14.81	9,946
2016-10-20	$16.06	$16.15	$16.01	$16.04	$14.90	1,651
2016-10-19	$15.98	$16.15	$15.98	$16.10	$14.96	4,251
2016-10-18	$15.86	$16.00	$15.82	$16.00	$14.87	5,540
2016-10-17	$15.48	$15.53	$15.42	$15.51	$14.42	11,356
2016-10-14	$15.64	$15.71	$15.50	$15.53	$14.43	7,708
2016-10-13	$15.33	$15.63	$15.33	$15.46	$14.37	4,428
2016-10-12	$15.63	$15.66	$15.55	$15.55	$14.45	22,225
2016-10-11	$15.95	$15.95	$15.65	$15.74	$14.62	4,499
2016-10-10	$15.91	$15.91	$15.85	$15.87	$14.75	3,457
2016-10-07	$16.20	$16.26	$16.15	$16.15	$15.01	1,023
2016-10-06	$16.25	$16.25	$16.09	$16.17	$15.02	2,585
2016-10-05	$16.47	$16.49	$16.37	$16.47	$15.30	8,489
2016-10-04	$16.46	$16.63	$16.34	$16.54	$15.37	15,673
2016-10-03	$17.16	$17.16	$16.98	$17.03	$15.83	4,374
2016-09-30	$17.45	$17.53	$17.33	$17.44	$16.20	4,748
2016-09-29	$17.53	$17.59	$17.07	$17.07	$15.87	3,590
2016-09-28	$17.53	$17.68	$17.53	$17.64	$16.39	6,562
2016-09-27	$17.23	$17.38	$17.18	$17.30	$16.08	9,280
2016-09-26	$17.53	$17.55	$17.44	$17.49	$16.26	8,407
2016-09-23	$17.78	$17.78	$17.59	$17.66	$16.41	3,756
2016-09-22	$18.13	$18.18	$18.01	$18.02	$16.75	31,235
2016-09-21	$17.81	$17.85	$17.74	$17.83	$16.57	37,795
2016-09-20	$17.92	$17.92	$17.79	$17.80	$16.54	16,415
2016-09-19	$17.72	$17.80	$17.67	$17.67	$16.42	7,645
2016-09-16	$17.64	$17.81	$17.61	$17.70	$16.45	17,093
2016-09-15	$17.83	$17.96	$17.80	$17.80	$16.54	10,207
2016-09-14	$17.80	$17.95	$17.78	$17.81	$16.55	58,043
2016-09-13	$17.93	$17.97	$17.65	$17.80	$16.54	544,907
2016-09-12	$17.41	$17.77	$17.41	$17.65	$16.40	5,725
2016-09-09	$17.86	$17.87	$17.74	$17.86	$16.60	35,032
2016-09-08	$17.81	$17.90	$17.76	$17.86	$16.60	5,792
2016-09-07	$17.76	$17.99	$17.76	$17.99	$16.72	5,756
2016-09-06	$17.51	$17.99	$17.45	$17.90	$16.63	32,757
2016-09-02	$20.79	$20.79	$20.43	$20.50	$19.05	11,177
2016-09-01	$21.67	$21.81	$21.66	$21.67	$20.14	2,831
2016-08-31	$21.54	$21.59	$21.40	$21.48	$19.96	6,658
2016-08-30	$21.93	$21.93	$21.72	$21.74	$20.21	13,078
2016-08-29	$21.90	$21.90	$21.78	$21.80	$20.26	3,982
2016-08-26	$22.09	$22.13	$21.46	$21.53	$20.01	5,844
2016-08-25	$22.04	$22.24	$21.99	$21.99	$20.44	9,871
2016-08-24	$22.09	$22.09	$21.98	$21.98	$20.42	2,358
2016-08-23	$22.04	$22.08	$21.99	$22.04	$20.48	3,877
2016-08-22	$21.56	$21.58	$21.44	$21.44	$19.92	10,935
2016-08-19	$21.40	$21.56	$21.34	$21.41	$19.90	5,179
2016-08-18	$21.41	$21.59	$21.41	$21.50	$19.98	10,629
2016-08-17	$21.24	$21.33	$21.13	$21.13	$19.64	2,375
2016-08-16	$21.61	$21.64	$21.48	$21.48	$19.96	138,530
2016-08-15	$21.71	$21.71	$21.59	$21.59	$20.07	6,154
2016-08-12	$21.56	$21.61	$21.44	$21.45	$19.94	3,102
2016-08-11	$21.79	$21.80	$21.64	$21.64	$20.11	5,277
2016-08-10	$21.74	$21.86	$21.67	$21.67	$20.14	4,317
2016-08-09	$21.66	$21.72	$21.61	$21.61	$20.08	5,682
2016-08-08	$21.12	$21.22	$21.04	$21.14	$19.65	11,510
2016-08-05	$21.43	$21.59	$21.36	$21.59	$20.07	41,347
2016-08-04	$21.22	$21.40	$21.22	$21.31	$19.81	731,046
2016-08-03	$21.10	$21.11	$21.00	$21.06	$19.57	4,921
2016-08-02	$21.52	$21.52	$21.28	$21.29	$19.79	3,599
2016-08-01	$21.75	$21.75	$21.67	$21.67	$20.14	4,066
2016-07-29	$21.95	$21.95	$21.95	$21.95	$20.40	602
2016-07-28	$21.88	$22.10	$21.84	$21.84	$20.30	5,722
2016-07-27	$21.90	$22.14	$21.73	$21.87	$20.33	18,569
2016-07-26	$24.05	$24.10	$23.03	$23.55	$21.88	3,735
2016-07-25	$23.90	$24.12	$23.62	$23.87	$22.18	13,587
2016-07-22	$24.17	$24.34	$23.78	$23.86	$22.18	34,037
2016-07-21	$23.90	$23.92	$23.84	$23.87	$22.19	6,311
2016-07-20	$24.14	$24.28	$24.08	$24.21	$22.50	4,920
2016-07-19	$24.26	$24.26	$23.98	$24.20	$22.49	9,809
2016-07-18	$24.06	$24.16	$24.00	$24.07	$22.37	6,280
2016-07-15	$23.91	$24.14	$23.88	$24.14	$22.44	8,719
2016-07-14	$24.16	$24.24	$24.16	$24.24	$22.52	1,699
2016-07-13	$24.11	$24.15	$24.05	$24.05	$22.35	1,773
2016-07-12	$23.63	$23.79	$23.59	$23.72	$22.05	7,712
2016-07-11	$23.80	$23.88	$23.80	$23.88	$22.19	1,999
2016-07-08	$23.42	$23.46	$23.31	$23.46	$21.80	3,128
2016-07-07	$23.09	$23.09	$22.90	$22.95	$21.33	4,900
2016-07-06	$22.68	$23.05	$22.62	$23.04	$21.41	8,070
2016-07-05	$23.15	$23.15	$22.71	$22.86	$21.25	5,868
2016-07-01	$23.44	$23.44	$23.38	$23.43	$21.77	3,885
2016-06-30	$23.30	$23.30	$23.08	$23.20	$21.56	1,288
2016-06-29	$23.37	$23.37	$23.07	$23.07	$21.44	22,518
2016-06-28	$22.53	$22.63	$22.19	$22.51	$20.92	7,176
2016-06-27	$21.00	$21.24	$20.82	$21.24	$19.74	11,199
2016-06-24	$22.06	$22.65	$22.06	$22.43	$20.85	2,304
2016-06-23	$23.68	$23.95	$23.68	$23.95	$22.26	2,381
2016-06-22	$23.00	$23.18	$22.89	$23.18	$21.54	2,627
2016-06-21	$22.48	$22.61	$22.48	$22.61	$21.01	22,132
2016-06-20	$22.61	$22.62	$22.45	$22.45	$20.87	167,660
2016-06-17	$21.67	$22.04	$21.67	$22.04	$20.48	17,322
2016-06-16	$20.92	$21.42	$20.92	$21.42	$19.91	12,950
2016-06-15	$21.57	$22.03	$21.57	$21.68	$20.15	5,828
2016-06-14	$21.26	$21.51	$21.22	$21.22	$19.72	2,739
2016-06-13	$21.90	$22.05	$21.87	$21.94	$20.39	4,200
2016-06-10	$22.04	$22.04	$21.78	$21.95	$20.40	5,395
2016-06-09	$23.37	$23.37	$23.22	$23.34	$21.69	1,491
2016-06-08	$22.87	$23.18	$22.86	$23.16	$21.53	2,488
2016-06-07	$24.65	$24.65	$24.46	$24.46	$22.73	920
2016-06-06	$24.56	$24.56	$24.50	$24.51	$22.78	799
2016-06-03	$24.47	$24.75	$24.47	$24.75	$22.72	3,065
2016-06-02	$24.22	$24.26	$24.22	$24.22	$22.23	1,691
2016-06-01	$23.94	$24.16	$23.94	$24.16	$22.17	27,255
2016-05-31	$24.27	$24.27	$24.27	$24.27	$22.28	860
2016-05-27	$24.16	$24.25	$24.13	$24.13	$22.15	9,160
2016-05-26	$24.45	$24.45	$24.45	$24.45	$22.44	790
2016-05-25	$24.26	$24.34	$24.20	$24.20	$22.21	2,013
2016-05-24	$23.70	$23.94	$23.64	$23.75	$21.80	4,539
2016-05-23	$23.53	$23.70	$23.48	$23.67	$21.72	5,191
2016-05-20	$23.24	$23.45	$23.22	$23.45	$21.52	1,901
2016-05-19	$22.80	$22.90	$22.72	$22.72	$20.85	1,246
2016-05-18	$23.24	$23.53	$23.22	$23.23	$21.32	2,145
2016-05-17	$22.84	$22.94	$22.80	$22.89	$21.01	8,339
2016-05-16	$22.80	$23.18	$22.80	$23.18	$21.27	2,537
2016-05-13	$23.02	$23.14	$22.51	$23.03	$21.14	5,504
2016-05-12	$23.25	$23.25	$23.04	$23.22	$21.31	1,430
2016-05-11	$23.46	$23.48	$23.32	$23.47	$21.54	1,875
2016-05-10	$23.43	$23.58	$23.34	$23.34	$21.42	3,845
2016-05-09	$23.27	$23.39	$23.17	$23.28	$21.36	1,795
2016-05-06	$23.19	$23.27	$23.06	$23.13	$21.22	3,098
2016-05-05	$23.57	$23.57	$23.00	$23.01	$21.12	15,454
2016-05-04	$23.70	$23.97	$23.70	$23.93	$21.96	4,050
2016-05-03	$23.80	$23.99	$23.76	$23.99	$22.02	28,055
2016-05-02	$23.56	$23.90	$23.56	$23.90	$21.94	1,874
2016-04-29	$23.31	$23.33	$23.22	$23.22	$21.31	2,497
2016-04-28	$23.86	$23.86	$23.59	$23.83	$21.60	9,597
2016-04-27	$24.04	$24.08	$23.96	$24.06	$21.81	2,578
2016-04-26	$22.43	$23.21	$22.43	$22.80	$20.67	1,821
2016-04-25	$22.07	$22.23	$22.07	$22.20	$20.12	4,732
2016-04-22	$21.49	$21.70	$21.44	$21.67	$19.64	6,984
2016-04-21	$22.22	$22.50	$22.22	$22.50	$20.40	4,569
2016-04-20	$22.23	$22.48	$22.23	$22.39	$20.30	2,443
2016-04-19	$22.85	$23.01	$22.72	$22.72	$20.60	2,709
2016-04-18	$22.39	$22.75	$22.39	$22.71	$20.59	2,835
2016-04-15	$22.60	$22.60	$22.30	$22.58	$20.47	1,971
2016-04-14	$22.52	$22.66	$22.38	$22.52	$20.41	2,760
2016-04-13	$22.56	$22.64	$22.53	$22.53	$20.42	4,809
2016-04-12	$22.11	$22.33	$22.02	$22.33	$20.24	1,927
2016-04-11	$22.51	$22.66	$22.45	$22.52	$20.41	6,660
2016-04-08	$22.44	$22.53	$22.44	$22.53	$20.42	505
2016-04-07	$22.32	$22.34	$22.32	$22.34	$20.25	845
2016-04-06	$22.30	$22.57	$22.30	$22.57	$20.46	4,600
2016-04-05	$22.24	$22.33	$22.09	$22.09	$20.02	5,886
2016-04-04	$22.64	$22.64	$22.49	$22.54	$20.43	5,303
2016-04-01	$22.44	$22.96	$22.41	$22.96	$20.81	3,061
2016-03-31	$22.96	$23.04	$22.82	$22.83	$20.70	110,231
2016-03-30	$23.36	$23.36	$23.07	$23.31	$21.13	1,227
2016-03-29	$22.30	$22.85	$22.30	$22.85	$20.71	3,853
2016-03-28	$22.08	$22.36	$22.08	$22.26	$20.18	5,881
2016-03-24	$22.55	$22.61	$22.08	$22.08	$20.02	1,411
2016-03-23	$22.05	$22.51	$22.05	$22.51	$20.40	6,894
2016-03-22	$21.21	$21.29	$21.16	$21.16	$19.18	16,479
2016-03-21	$20.74	$20.84	$20.74	$20.75	$18.81	7,038
2016-03-18	$20.26	$20.60	$20.26	$20.54	$18.62	8,622
2016-03-17	$20.36	$20.36	$20.23	$20.36	$18.46	12,485
2016-03-16	$19.96	$20.49	$19.96	$20.14	$18.26	6,733
2016-03-15	$20.38	$20.45	$20.22	$20.31	$18.41	13,182
2016-03-14	$20.29	$20.43	$20.29	$20.43	$18.52	2,907
2016-03-11	$19.87	$20.05	$19.87	$20.00	$18.13	5,996
2016-03-10	$19.88	$19.88	$19.45	$19.45	$17.63	6,544
2016-03-09	$20.26	$20.43	$20.22	$20.22	$18.33	1,558
2016-03-08	$20.36	$20.55	$20.25	$20.41	$18.50	23,124
2016-03-07	$20.46	$20.72	$20.46	$20.66	$18.73	6,168
2016-03-04	$20.69	$20.71	$20.46	$20.46	$18.55	20,649
2016-03-03	$20.23	$20.40	$20.23	$20.40	$18.49	2,679
2016-03-02	$20.22	$20.33	$20.12	$20.19	$18.30	2,585
2016-03-01	$20.70	$20.96	$20.68	$20.88	$18.92	22,608
2016-02-29	$20.14	$20.30	$20.00	$20.00	$18.13	11,215
2016-02-26	$20.25	$20.27	$19.95	$19.95	$18.08	13,055
2016-02-25	$20.11	$20.20	$19.88	$20.01	$18.14	26,534
2016-02-24	$20.01	$20.26	$20.01	$20.26	$18.37	4,421
2016-02-23	$20.09	$20.45	$20.09	$20.20	$18.31	19,625
2016-02-22	$20.00	$20.05	$19.93	$19.96	$18.09	12,998
2016-02-19	$19.71	$20.59	$19.71	$20.35	$18.45	8,079
2016-02-18	$23.09	$23.39	$23.08	$23.39	$21.20	9,951
2016-02-17	$22.85	$23.20	$22.67	$23.16	$20.99	14,319
2016-02-16	$22.59	$22.60	$22.39	$22.60	$20.49	4,051
2016-02-12	$21.57	$21.57	$21.47	$21.57	$19.55	2,738
2016-02-11	$21.61	$21.61	$21.37	$21.50	$19.49	2,094
2016-02-10	$22.09	$22.09	$22.00	$22.01	$19.95	2,862
2016-02-09	$21.38	$22.22	$21.38	$22.04	$19.98	47,568
2016-02-08	$21.36	$21.55	$21.24	$21.55	$19.53	8,948
2016-02-05	$22.91	$22.96	$22.90	$22.95	$20.80	4,989
2016-02-04	$23.20	$23.48	$23.20	$23.48	$21.28	2,983
2016-02-03	$23.05	$23.65	$23.04	$23.48	$21.28	5,282
2016-02-02	$23.06	$23.32	$23.05	$23.24	$21.07	18,681
2016-02-01	$23.78	$23.78	$23.42	$23.65	$21.43	6,522
2016-01-29	$23.27	$23.74	$23.24	$23.74	$21.52	7,342
2016-01-28	$23.27	$23.27	$22.80	$23.03	$20.88	5,264
2016-01-27	$23.33	$23.45	$23.30	$23.30	$21.12	2,551
2016-01-26	$23.12	$23.37	$23.01	$23.35	$21.17	18,015
2016-01-25	$23.40	$23.54	$23.15	$23.32	$21.14	18,767
2016-01-22	$23.14	$23.48	$23.12	$23.32	$21.14	10,699
2016-01-21	$22.30	$22.74	$22.19	$22.59	$20.47	7,234
2016-01-20	$22.41	$22.61	$22.22	$22.61	$20.50	21,744
2016-01-19	$22.79	$23.11	$22.75	$22.90	$20.75	15,962
2016-01-15	$21.88	$22.17	$21.76	$21.95	$19.90	11,585
2016-01-14	$22.56	$22.75	$22.54	$22.74	$20.61	2,491
2016-01-13	$23.30	$23.39	$23.04	$23.04	$20.89	269,580
2016-01-12	$23.01	$23.31	$22.93	$23.20	$21.03	16,442
2016-01-11	$23.25	$23.35	$22.73	$23.00	$20.85	20,217
2016-01-08	$24.15	$24.22	$24.13	$24.22	$21.96	2,088
2016-01-07	$24.12	$24.47	$24.11	$24.26	$21.99	2,682
2016-01-06	$23.90	$24.16	$23.83	$24.02	$21.77	9,363
2016-01-05	$24.55	$24.59	$24.30	$24.48	$22.19	4,147
2016-01-04	$24.68	$24.77	$24.46	$24.76	$22.44	3,420
2015-12-31	$25.57	$25.63	$25.54	$25.54	$23.15	1,468
2015-12-30	$25.60	$25.74	$25.60	$25.62	$23.22	1,470
2015-12-29	$25.55	$25.61	$25.40	$25.61	$23.22	4,392
2015-12-28	$25.36	$25.51	$25.25	$25.25	$22.89	7,674
2015-12-24	$25.20	$25.60	$25.04	$25.60	$23.21	5,850
2015-12-23	$25.10	$25.20	$24.93	$25.08	$22.73	10,733
2015-12-22	$24.62	$24.89	$24.61	$24.89	$22.56	9,299
2015-12-21	$25.03	$25.09	$24.77	$25.08	$22.73	4,561
2015-12-18	$24.85	$24.87	$24.72	$24.75	$22.44	6,127
2015-12-17	$25.87	$25.87	$25.46	$25.60	$23.21	7,174
2015-12-16	$25.67	$25.88	$25.67	$25.88	$23.46	1,932
2015-12-15	$25.32	$25.54	$25.27	$25.40	$23.02	8,935
2015-12-14	$25.00	$25.00	$24.62	$24.81	$22.49	3,154
2015-12-11	$24.78	$24.92	$24.77	$24.87	$22.54	7,147
2015-12-10	$25.26	$25.35	$25.26	$25.34	$22.97	14,031
2015-12-09	$25.42	$25.42	$25.00	$25.34	$22.97	2,212
2015-12-08	$25.63	$25.63	$25.30	$25.30	$22.93	6,508
2015-12-07	$26.25	$26.25	$26.00	$26.00	$23.57	6,311
2015-12-04	$25.52	$25.64	$25.52	$25.64	$23.24	1,503
2015-12-03	$25.99	$25.99	$25.80	$25.80	$23.39	7,701
2015-12-02	$25.38	$25.38	$25.30	$25.36	$22.99	1,148
2015-12-01	$25.36	$25.37	$25.16	$25.28	$22.91	3,076
2015-11-30	$24.91	$25.19	$24.91	$25.19	$22.83	1,157
2015-11-27	$24.84	$24.96	$24.82	$24.96	$22.63	766
2015-11-25	$24.00	$24.27	$24.00	$24.27	$22.00	1,030
2015-11-24	$23.53	$23.67	$23.40	$23.52	$21.32	2,214
2015-11-23	$23.64	$23.75	$23.57	$23.57	$21.37	788
2015-11-20	$23.48	$23.58	$23.43	$23.53	$21.33	5,027
2015-11-19	$23.24	$23.38	$23.05	$23.34	$21.16	2,100
2015-11-18	$23.03	$23.30	$23.03	$23.30	$21.12	933
2015-11-17	$22.87	$22.98	$22.83	$22.85	$20.71	3,612
2015-11-16	$22.97	$23.11	$22.97	$23.11	$20.95	3,117
2015-11-13	$23.03	$23.03	$23.01	$23.01	$20.86	2,452
2015-11-12	$23.53	$23.53	$23.39	$23.39	$21.20	890
2015-11-11	$24.03	$24.26	$24.03	$24.26	$21.99	769
2015-11-10	$23.85	$24.10	$23.85	$24.10	$21.85	5,765
2015-11-09	$23.82	$23.82	$23.69	$23.69	$21.47	2,925
2015-11-06	$24.00	$24.15	$23.77	$23.98	$21.74	1,802
2015-11-05	$23.88	$24.10	$23.88	$24.10	$21.85	600
2015-11-04	$23.83	$23.94	$23.65	$23.94	$21.70	4,470
2015-11-03	$23.67	$23.90	$23.66	$23.90	$21.66	4,491
2015-11-02	$23.94	$24.09	$23.76	$23.97	$21.73	7,073
2015-10-30	$23.41	$23.71	$23.41	$23.71	$21.49	3,199
2015-10-29	$23.38	$23.40	$23.22	$23.40	$21.21	4,092
2015-10-28	$22.99	$23.14	$22.84	$22.84	$20.70	1,502
2015-10-27	$23.08	$23.13	$22.95	$23.13	$20.97	2,327
2015-10-26	$23.21	$23.21	$23.06	$23.18	$21.01	1,124
2015-10-23	$24.22	$24.22	$24.04	$24.15	$21.89	2,915
2015-10-22	$25.71	$25.92	$25.70	$25.81	$23.40	3,197
2015-10-21	$25.75	$25.77	$25.45	$25.45	$23.07	3,392
2015-10-20	$25.25	$25.31	$25.23	$25.29	$22.92	3,212
2015-10-19	$24.87	$25.00	$24.83	$25.00	$22.66	3,701
2015-10-16	$24.79	$24.79	$24.66	$24.67	$22.36	6,863
2015-10-15	$24.90	$25.02	$24.82	$24.96	$22.62	1,803
2015-10-14	$24.22	$24.37	$24.22	$24.32	$22.04	889
2015-10-13	$24.32	$24.36	$24.21	$24.21	$21.95	2,683
2015-10-12	$24.16	$24.28	$24.08	$24.28	$22.01	73,376
2015-10-09	$23.49	$23.55	$23.33	$23.40	$21.21	1,744
2015-10-08	$23.48	$23.62	$23.39	$23.62	$21.41	2,083
2015-10-07	$23.58	$23.74	$23.52	$23.60	$21.39	2,776
2015-10-06	$24.10	$24.10	$23.70	$23.70	$21.48	2,942
2015-10-05	$23.51	$23.71	$23.51	$23.71	$21.49	1,394
2015-10-02	$23.08	$23.35	$23.08	$23.29	$21.11	1,364
2015-10-01	$23.47	$23.49	$23.30	$23.48	$21.28	4,145
2015-09-30	$23.92	$24.05	$23.80	$24.05	$21.80	5,165
2015-09-29	$23.45	$23.54	$23.45	$23.49	$21.29	6,167
2015-09-28	$23.50	$23.66	$23.42	$23.42	$21.23	1,077
2015-09-25	$24.31	$24.31	$24.31	$24.31	$22.04	742
2015-09-24	$23.61	$23.66	$23.44	$23.52	$21.32	16,908
2015-09-23	$23.59	$23.87	$23.55	$23.83	$21.60	15,221
2015-09-22	$23.63	$23.68	$23.52	$23.57	$21.36	22,527
2015-09-21	$23.70	$24.50	$23.69	$24.00	$21.76	9,173
2015-09-18	$23.88	$24.03	$23.62	$23.62	$21.41	102,903
2015-09-17	$22.23	$22.50	$22.14	$22.40	$20.31	822,539
2015-09-16	$21.92	$22.44	$21.88	$22.13	$20.06	21,000
2015-09-15	$22.94	$23.05	$22.73	$23.05	$20.89	2,809
2015-09-14	$22.98	$23.06	$22.89	$23.00	$20.85	2,146
2015-09-11	$22.88	$23.26	$22.88	$23.15	$20.99	2,066
2015-09-10	$22.91	$23.15	$22.87	$22.97	$20.82	4,063
2015-09-09	$23.23	$23.25	$22.73	$23.00	$20.85	25,323
2015-09-08	$23.61	$23.61	$23.35	$23.35	$21.17	1,510
2015-09-04	$22.75	$22.82	$22.58	$22.65	$20.53	7,300
2015-09-03	$24.04	$24.04	$23.72	$23.83	$21.60	3,044
2015-09-02	$24.06	$24.30	$24.04	$24.30	$22.02	7,761
2015-09-01	$24.36	$24.42	$24.20	$24.28	$22.01	4,588
2015-08-31	$24.63	$24.70	$24.63	$24.70	$22.39	1,762
2015-08-28	$24.80	$24.98	$24.74	$24.76	$22.44	28,244
2015-08-27	$27.01	$27.18	$26.93	$27.00	$24.48	8,623
2015-08-26	$26.61	$26.76	$26.40	$26.59	$24.10	44,693
2015-08-25	$26.64	$26.81	$26.11	$26.44	$23.97	2,560
2015-08-24	$25.57	$26.06	$25.23	$25.90	$23.48	7,571

Ingenico Group (INGIY) News Headlines

Recent Ingenico Group (INGIY) News

Similar Companies to Ingenico Group (INGIY) in the None Industry

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

Ingenico Group (INGIY) Exchange: PINK