Inter Pipeline Ltd (IPPLF) Stock

Data as of May 3, 2024

$15.47 ($0.23) 1.51%

Inter Pipeline Ltd - Daily Information

Click for more stock information on Inter Pipeline Ltd.

Daily Information	Data
Date	May 3, 2024
Open	$15.26
Previous Close	$15.47
High	$15.47
Low	$15.23
Adjusted Open	$15.26
Previous Adjusted Close	$15.47
Adjusted High	$15.47
Adjusted Low	$15.23

About Inter Pipeline Ltd (IPPLF)

No Description Available

Invest in Inter Pipeline Ltd (IPPLF)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Inter Pipeline Ltd (IPPLF)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-11-01	$15.26	$15.47	$15.23	$15.47	$15.47	2,113
2021-10-29	$15.60	$15.60	$15.00	$15.24	$15.24	7,701
2021-10-28	$15.74	$15.74	$15.54	$15.54	$15.54	26,002
2021-10-27	$15.35	$15.62	$15.35	$15.62	$15.62	20,401
2021-10-26	$15.41	$15.44	$15.41	$15.43	$15.43	1,500
2021-10-25	$15.81	$15.81	$15.27	$15.35	$15.35	21,542
2021-10-22	$15.36	$15.36	$15.36	$15.36	$15.36	100
2021-10-21	$16.19	$16.19	$16.19	$16.19	$16.19	5
2021-10-20	$16.14	$16.21	$16.11	$16.19	$16.19	5,272
2021-10-19	$16.11	$16.11	$16.11	$16.11	$16.11	71
2021-10-18	$16.11	$16.13	$16.11	$16.11	$16.11	8,621
2021-10-15	$16.13	$16.13	$16.13	$16.13	$16.13	3,400
2021-10-14	$16.00	$16.12	$16.00	$16.12	$16.12	5,120
2021-10-13	$16.01	$16.04	$16.01	$16.04	$16.04	526
2021-10-12	$16.02	$16.03	$16.02	$16.03	$16.03	2,600
2021-10-11	$16.02	$16.02	$16.02	$16.02	$16.02	101
2021-10-08	$16.76	$16.76	$16.02	$16.02	$16.02	6,325
2021-10-07	$15.83	$15.90	$15.83	$15.88	$15.88	2,948
2021-10-06	$15.81	$15.84	$15.81	$15.84	$15.84	683
2021-10-05	$16.65	$16.65	$15.86	$15.87	$15.87	10,274
2021-10-04	$15.75	$15.86	$15.75	$15.85	$15.85	5,060
2021-10-01	$15.75	$15.75	$15.75	$15.75	$15.75	18
2021-09-30	$15.50	$15.78	$15.50	$15.75	$15.75	43,410
2021-09-29	$15.67	$15.67	$15.62	$15.62	$15.62	31,213
2021-09-28	$15.72	$15.73	$15.71	$15.73	$15.73	10,201
2021-09-27	$14.95	$15.79	$14.95	$15.79	$15.79	263,380
2021-09-24	$15.76	$15.76	$15.75	$15.75	$15.75	1,760
2021-09-23	$15.75	$15.77	$15.75	$15.77	$15.77	5,380
2021-09-22	$15.64	$15.64	$15.64	$15.64	$15.64	0
2021-09-21	$15.64	$15.64	$15.64	$15.64	$15.64	10
2021-09-20	$15.64	$15.64	$15.64	$15.64	$15.64	50
2021-09-17	$15.68	$15.68	$15.64	$15.64	$15.64	2,055
2021-09-16	$15.73	$15.73	$15.73	$15.73	$15.73	5,155
2021-09-15	$15.75	$15.75	$15.75	$15.75	$15.75	131
2021-09-14	$15.81	$15.81	$15.74	$15.75	$15.75	67,990
2021-09-13	$15.80	$15.80	$15.78	$15.79	$15.79	10,770
2021-09-10	$15.10	$15.89	$15.10	$15.76	$15.76	36,509
2021-09-09	$15.78	$15.88	$15.78	$15.88	$15.88	14,500
2021-09-08	$14.98	$15.75	$14.98	$15.75	$15.75	6,164
2021-09-07	$15.87	$15.87	$15.81	$15.82	$15.82	703
2021-09-03	$15.99	$15.99	$15.98	$15.98	$15.98	967
2021-09-02	$15.90	$15.94	$15.90	$15.94	$15.94	4,559
2021-09-01	$15.86	$15.86	$15.84	$15.84	$15.84	21,128
2021-08-31	$15.84	$15.85	$15.83	$15.85	$15.85	50,667
2021-08-30	$15.89	$15.89	$15.85	$15.86	$15.86	1,531
2021-08-27	$15.75	$15.85	$15.75	$15.85	$15.85	1,617
2021-08-26	$15.77	$15.78	$15.77	$15.78	$15.78	1,500
2021-08-25	$15.88	$15.88	$15.85	$15.86	$15.86	610
2021-08-24	$15.88	$15.97	$15.08	$15.95	$15.95	6,085
2021-08-23	$15.83	$15.90	$15.75	$15.87	$15.87	13,475
2021-08-20	$15.50	$15.51	$15.50	$15.51	$15.48	6,531
2021-08-19	$15.63	$15.64	$15.56	$15.59	$15.56	27,903
2021-08-18	$15.81	$15.81	$15.78	$15.80	$15.77	7,485
2021-08-17	$15.81	$15.82	$15.78	$15.81	$15.78	19,951
2021-08-16	$15.88	$15.88	$15.86	$15.87	$15.84	4,809
2021-08-13	$15.96	$15.96	$15.94	$15.95	$15.92	6,724
2021-08-12	$15.93	$15.93	$15.92	$15.92	$15.89	1,650
2021-08-11	$15.93	$15.95	$15.93	$15.95	$15.92	5,053
2021-08-10	$15.87	$15.90	$15.87	$15.89	$15.86	2,565
2021-08-09	$15.89	$15.94	$15.88	$15.88	$15.84	2,964
2021-08-06	$15.91	$15.91	$15.86	$15.91	$15.88	19,954
2021-08-05	$15.94	$15.98	$15.94	$15.95	$15.92	12,937
2021-08-04	$15.90	$15.90	$15.85	$15.88	$15.85	3,683
2021-08-03	$15.90	$15.91	$15.87	$15.91	$15.88	8,237
2021-08-02	$15.82	$15.99	$15.82	$15.99	$15.96	1,977
2021-07-30	$15.26	$16.06	$15.26	$16.01	$15.98	11,569
2021-07-29	$15.99	$16.05	$15.99	$16.04	$16.01	31,368
2021-07-28	$15.84	$15.95	$15.83	$15.95	$15.92	33,154
2021-07-27	$15.90	$15.90	$15.83	$15.90	$15.87	8,991
2021-07-26	$16.00	$16.03	$15.91	$15.93	$15.90	6,022
2021-07-23	$16.08	$16.12	$16.05	$16.12	$16.09	2,793
2021-07-22	$16.10	$16.10	$16.03	$16.05	$16.02	2,916
2021-07-21	$16.12	$16.12	$16.05	$16.05	$16.02	296
2021-07-20	$15.96	$15.98	$15.89	$15.89	$15.83	6,243
2021-07-19	$16.10	$16.10	$15.77	$15.92	$15.86	12,406
2021-07-16	$16.58	$16.67	$16.58	$16.65	$16.58	1,228
2021-07-15	$16.50	$16.71	$16.49	$16.60	$16.53	51,840
2021-07-14	$16.32	$16.32	$16.10	$16.18	$16.12	2,896
2021-07-13	$16.23	$16.35	$16.23	$16.35	$16.29	3,612
2021-07-12	$16.09	$16.30	$16.09	$16.30	$16.24	641
2021-07-09	$16.04	$16.23	$16.04	$16.22	$16.16	5,109
2021-07-08	$16.00	$16.05	$15.94	$15.94	$15.88	1,967
2021-07-07	$16.25	$16.25	$16.10	$16.12	$16.06	451
2021-07-06	$16.18	$16.21	$16.01	$16.19	$16.13	13,809
2021-07-02	$16.25	$16.37	$16.25	$16.37	$16.31	4,141
2021-07-01	$16.59	$16.59	$16.58	$16.58	$16.51	501
2021-06-30	$16.36	$16.40	$16.20	$16.28	$16.22	59,008
2021-06-29	$16.35	$16.37	$16.35	$16.36	$16.30	1,953
2021-06-28	$16.40	$16.41	$16.34	$16.41	$16.35	1,307
2021-06-25	$17.25	$17.25	$16.47	$16.62	$16.55	4,717
2021-06-24	$16.65	$16.69	$16.57	$16.69	$16.62	9,150
2021-06-23	$16.67	$16.76	$16.61	$16.61	$16.54	49,200
2021-06-22	$15.56	$16.52	$15.56	$16.52	$16.45	2,478
2021-06-21	$16.38	$16.43	$16.19	$16.39	$16.33	11,222
2021-06-18	$16.29	$16.44	$16.25	$16.44	$16.34	24,997
2021-06-17	$16.69	$16.69	$16.35	$16.46	$16.36	4,511
2021-06-16	$16.90	$16.91	$16.78	$16.78	$16.68	2,614
2021-06-15	$15.69	$16.92	$15.69	$16.83	$16.73	23,168
2021-06-14	$16.56	$16.59	$16.54	$16.55	$16.45	14,749
2021-06-11	$16.63	$16.63	$16.53	$16.53	$16.43	6,235
2021-06-10	$16.73	$16.75	$16.66	$16.68	$16.58	18,407
2021-06-09	$16.60	$16.70	$16.60	$16.65	$16.55	5,892
2021-06-08	$16.59	$16.70	$16.48	$16.63	$16.53	7,105
2021-06-07	$16.72	$16.72	$16.59	$16.60	$16.50	11,503
2021-06-04	$16.73	$16.83	$16.59	$16.80	$16.70	18,078
2021-06-03	$16.71	$16.90	$16.50	$16.71	$16.61	31,784
2021-06-02	$16.27	$16.96	$16.27	$16.82	$16.72	77,484
2021-06-01	$14.95	$15.90	$14.95	$15.62	$15.53	51,824
2021-05-28	$14.71	$14.71	$14.63	$14.63	$14.54	5,902
2021-05-27	$14.55	$14.74	$14.55	$14.70	$14.61	13,048
2021-05-26	$14.72	$14.79	$14.64	$14.68	$14.59	2,579
2021-05-25	$14.78	$14.81	$14.78	$14.81	$14.72	1,333
2021-05-24	$14.20	$14.20	$14.20	$14.20	$14.12	400
2021-05-21	$14.82	$14.82	$14.69	$14.73	$14.64	1,505
2021-05-20	$14.71	$14.83	$14.71	$14.78	$14.69	3,107
2021-05-19	$14.74	$14.76	$14.68	$14.76	$14.64	752
2021-05-18	$14.91	$14.91	$14.88	$14.90	$14.78	3,176
2021-05-17	$14.73	$14.76	$14.72	$14.76	$14.64	2,268
2021-05-14	$14.01	$14.82	$14.01	$14.81	$14.69	4,902
2021-05-13	$14.60	$14.63	$14.53	$14.60	$14.48	2,840
2021-05-12	$14.66	$14.68	$14.58	$14.58	$14.46	1,451
2021-05-11	$14.67	$14.71	$14.55	$14.65	$14.53	4,723
2021-05-10	$14.90	$14.96	$14.76	$14.77	$14.65	2,541
2021-05-07	$14.88	$14.88	$14.61	$14.72	$14.60	3,556
2021-05-06	$14.64	$14.74	$14.64	$14.74	$14.62	11,178
2021-05-05	$13.78	$14.62	$13.78	$14.62	$14.50	4,731
2021-05-04	$14.33	$14.40	$14.33	$14.35	$14.23	1,704
2021-05-03	$14.60	$14.61	$14.54	$14.56	$14.44	2,181
2021-04-30	$14.56	$14.58	$14.56	$14.56	$14.44	64,266
2021-04-29	$14.63	$14.63	$14.55	$14.56	$14.44	2,151
2021-04-28	$14.62	$14.62	$14.46	$14.46	$14.34	10,187
2021-04-27	$14.57	$14.62	$14.57	$14.60	$14.48	11,203
2021-04-26	$14.51	$14.51	$14.44	$14.44	$14.32	2,739
2021-04-23	$14.40	$14.46	$14.40	$14.44	$14.32	1,458
2021-04-22	$14.20	$14.50	$14.20	$14.50	$14.38	1,283
2021-04-21	$14.24	$14.24	$14.24	$14.24	$14.12	12,262
2021-04-20	$14.23	$14.24	$14.18	$14.24	$14.09	493
2021-04-19	$14.24	$14.24	$14.23	$14.23	$14.08	273
2021-04-16	$14.31	$14.36	$14.31	$14.36	$14.21	438
2021-04-15	$14.28	$14.30	$14.28	$14.30	$14.15	666
2021-04-14	$14.34	$14.37	$14.34	$14.37	$14.22	450
2021-04-13	$13.75	$14.22	$13.75	$14.22	$14.07	659
2021-04-12	$14.31	$14.33	$14.31	$14.33	$14.18	422
2021-04-09	$14.30	$14.41	$14.30	$14.40	$14.25	1,578
2021-04-08	$14.29	$14.29	$14.25	$14.27	$14.12	789
2021-04-07	$14.38	$14.42	$14.36	$14.36	$14.21	2,266
2021-04-06	$14.51	$14.51	$14.44	$14.45	$14.30	1,648
2021-04-05	$14.42	$14.44	$14.36	$14.44	$14.29	3,243
2021-04-01	$14.38	$14.50	$14.38	$14.48	$14.33	5,840
2021-03-31	$14.31	$14.31	$14.31	$14.31	$14.17	550
2021-03-30	$14.14	$14.20	$14.11	$14.20	$14.05	1,534
2021-03-29	$14.25	$14.29	$14.25	$14.29	$14.14	630
2021-03-26	$14.40	$14.40	$14.23	$14.23	$14.08	2,159
2021-03-25	$14.29	$14.31	$14.10	$14.24	$14.09	2,070
2021-03-24	$14.34	$14.34	$14.25	$14.26	$14.11	1,984
2021-03-23	$14.24	$14.30	$14.24	$14.30	$14.15	5,230
2021-03-22	$14.36	$14.39	$14.29	$14.39	$14.24	707
2021-03-19	$14.40	$14.51	$14.34	$14.44	$14.29	8,555
2021-03-18	$14.57	$14.61	$14.39	$14.39	$14.21	115,825
2021-03-17	$14.59	$14.90	$14.59	$14.80	$14.61	1,452
2021-03-16	$14.79	$14.82	$14.72	$14.82	$14.63	1,127
2021-03-15	$14.75	$14.86	$14.73	$14.84	$14.66	13,259
2021-03-12	$14.62	$14.67	$14.55	$14.67	$14.48	916
2021-03-11	$14.50	$14.64	$14.50	$14.57	$14.39	16,479
2021-03-10	$14.50	$14.50	$14.37	$14.37	$14.19	1,938
2021-03-09	$14.18	$14.45	$14.08	$14.45	$14.27	33,158
2021-03-08	$14.15	$14.30	$14.07	$14.14	$13.96	3,187
2021-03-05	$14.37	$14.42	$14.23	$14.28	$14.10	11,252
2021-03-04	$14.10	$14.32	$14.07	$14.32	$14.14	8,072
2021-03-03	$14.08	$14.19	$14.06	$14.06	$13.88	19,512
2021-03-02	$14.10	$14.16	$14.10	$14.13	$13.95	3,806
2021-03-01	$14.11	$14.15	$14.06	$14.15	$13.97	4,731
2021-02-26	$13.98	$14.18	$13.98	$14.10	$13.92	2,120
2021-02-25	$14.50	$14.54	$14.28	$14.29	$14.11	27,681
2021-02-24	$14.10	$14.35	$14.08	$14.29	$14.11	27,681
2021-02-23	$13.98	$14.17	$13.87	$14.10	$13.92	11,942
2021-02-22	$14.04	$14.20	$14.04	$14.17	$14.00	16,373
2021-02-19	$13.96	$14.28	$13.96	$14.17	$13.97	16,373
2021-02-18	$13.74	$13.93	$13.65	$13.75	$13.55	8,851
2021-02-17	$13.96	$13.96	$13.58	$13.75	$13.55	8,851
2021-02-16	$13.70	$13.77	$13.60	$13.71	$13.51	11,655
2021-02-12	$13.70	$13.73	$13.55	$13.65	$13.45	33,380
2021-02-11	$13.80	$14.00	$13.42	$13.63	$13.43	127,688
2021-02-10	$10.62	$10.82	$10.62	$10.65	$10.49	2,764
2021-02-09	$10.50	$10.57	$10.44	$10.57	$10.41	1,354
2021-02-08	$10.46	$10.48	$10.46	$10.48	$10.33	7,103
2021-02-05	$10.40	$10.40	$10.40	$10.40	$10.25	312
2021-02-04	$10.22	$10.29	$10.22	$10.29	$10.14	1,504
2021-02-03	$10.16	$10.23	$10.16	$10.23	$10.08	2,245
2021-02-02	$10.22	$10.24	$10.17	$10.17	$10.02	2,953
2021-02-01	$10.20	$10.20	$10.03	$10.10	$9.95	2,498
2021-01-29	$10.34	$10.37	$10.06	$10.06	$9.91	2,508
2021-01-28	$10.04	$10.04	$10.04	$10.04	$9.90	251
2021-01-27	$10.21	$10.24	$10.08	$10.08	$9.93	3,181
2021-01-26	$10.59	$10.59	$10.27	$10.27	$10.12	1,675
2021-01-25	$10.29	$10.47	$10.22	$10.47	$10.32	2,930
2021-01-22	$10.49	$10.49	$10.31	$10.34	$10.19	2,914
2021-01-21	$10.48	$10.48	$10.45	$10.48	$10.33	3,010
2021-01-20	$10.62	$10.71	$10.50	$10.57	$10.38	8,808
2021-01-19	$10.54	$10.62	$10.53	$10.59	$10.40	3,151
2021-01-15	$10.56	$10.56	$10.38	$10.55	$10.36	9,926
2021-01-14	$10.39	$10.75	$10.39	$10.75	$10.56	729
2021-01-13	$10.50	$10.50	$10.25	$10.25	$10.07	1,230
2021-01-12	$10.51	$10.51	$10.51	$10.51	$10.32	506
2021-01-11	$9.96	$10.20	$9.96	$10.20	$10.02	2,341
2021-01-08	$10.25	$10.25	$10.15	$10.21	$10.03	2,440
2021-01-07	$10.09	$10.26	$10.09	$10.19	$10.01	14,487
2021-01-06	$9.76	$10.18	$9.51	$10.10	$9.92	24,151
2021-01-05	$9.65	$10.02	$9.65	$10.00	$9.82	18,293
2021-01-04	$9.36	$9.36	$9.27	$9.27	$9.11	5,350
2020-12-31	$9.27	$9.39	$9.27	$9.37	$9.20	2,692
2020-12-30	$9.37	$9.37	$9.25	$9.25	$9.09	1,087
2020-12-29	$9.64	$9.64	$9.25	$9.26	$9.10	11,146
2020-12-28	$8.95	$9.98	$8.95	$9.42	$9.25	4,193
2020-12-24	$9.53	$9.54	$9.51	$9.54	$9.37	2,955
2020-12-23	$9.47	$9.68	$9.47	$9.53	$9.36	13,173
2020-12-22	$9.51	$9.51	$9.34	$9.34	$9.17	2,216
2020-12-21	$9.72	$9.72	$9.58	$9.67	$9.50	8,303
2020-12-18	$10.15	$10.21	$10.02	$10.04	$9.83	4,551
2020-12-17	$10.32	$10.32	$10.12	$10.12	$9.91	1,125
2020-12-16	$10.31	$10.31	$10.25	$10.25	$10.04	11,379
2020-12-15	$10.45	$10.45	$10.45	$10.45	$10.23	23,635
2020-12-14	$10.63	$10.67	$10.45	$10.45	$10.23	5,213
2020-12-11	$10.56	$10.57	$10.40	$10.53	$10.31	3,286
2020-12-10	$10.69	$10.75	$10.64	$10.71	$10.49	17,185
2020-12-09	$10.19	$10.47	$10.19	$10.26	$10.05	14,087
2020-12-08	$10.32	$10.32	$10.19	$10.19	$9.98	1,100
2020-12-07	$10.45	$10.45	$10.23	$10.26	$10.05	1,119
2020-12-04	$10.30	$10.66	$10.30	$10.65	$10.43	6,955
2020-12-03	$10.40	$10.40	$10.35	$10.36	$10.14	7,856
2020-12-02	$10.15	$10.15	$10.15	$10.15	$9.94	240
2020-12-01	$10.19	$10.20	$10.07	$10.07	$9.86	1,409
2020-11-30	$9.98	$9.98	$9.96	$9.97	$9.76	23,958
2020-11-27	$10.40	$10.41	$10.40	$10.41	$10.19	1,010
2020-11-25	$10.33	$10.43	$10.33	$10.43	$10.21	518
2020-11-24	$10.10	$10.44	$10.10	$10.38	$10.16	17,186
2020-11-23	$9.79	$9.93	$9.79	$9.93	$9.72	2,479
2020-11-20	$9.39	$9.46	$9.39	$9.46	$9.26	1,200
2020-11-19	$9.32	$9.35	$9.31	$9.35	$9.13	6,316
2020-11-18	$9.59	$9.63	$9.42	$9.42	$9.19	5,020
2020-11-17	$9.56	$9.56	$9.46	$9.49	$9.26	5,039
2020-11-16	$9.75	$9.81	$9.72	$9.78	$9.54	1,331
2020-11-13	$10.05	$10.35	$9.45	$9.75	$9.52	10,984
2020-11-12	$10.42	$10.58	$10.29	$10.29	$10.04	2,380
2020-11-11	$10.59	$10.59	$10.46	$10.46	$10.21	853
2020-11-10	$9.82	$10.26	$9.82	$10.25	$10.01	3,345
2020-11-09	$9.61	$9.66	$9.61	$9.66	$9.43	463
2020-11-06	$9.32	$9.32	$9.32	$9.32	$9.10	2
2020-11-05	$9.33	$9.35	$9.32	$9.32	$9.10	1,200
2020-11-04	$9.50	$9.50	$9.38	$9.38	$9.15	1,875
2020-11-03	$9.28	$9.33	$9.17	$9.33	$9.11	1,901
2020-11-02	$9.01	$9.08	$9.00	$9.00	$8.78	1,713
2020-10-30	$8.74	$8.85	$8.74	$8.85	$8.64	4,465
2020-10-29	$8.56	$8.60	$8.50	$8.60	$8.40	5,081
2020-10-28	$8.84	$8.84	$8.78	$8.84	$8.63	2,430
2020-10-27	$9.30	$9.31	$9.27	$9.28	$9.05	14,248
2020-10-26	$9.38	$9.41	$9.36	$9.41	$9.18	4,066
2020-10-23	$10.00	$10.00	$9.72	$9.72	$9.49	1,821
2020-10-22	$9.70	$9.88	$9.70	$9.88	$9.64	1,725
2020-10-21	$9.69	$9.69	$9.69	$9.69	$9.46	206
2020-10-20	$9.73	$9.73	$9.73	$9.73	$9.47	1,022
2020-10-19	$9.67	$9.78	$9.67	$9.72	$9.46	8,043
2020-10-16	$9.67	$9.74	$9.67	$9.74	$9.48	399
2020-10-15	$9.69	$9.69	$9.69	$9.69	$9.43	176
2020-10-14	$10.00	$10.00	$9.85	$9.85	$9.58	2,610
2020-10-13	$10.02	$10.07	$9.82	$9.82	$9.55	4,421
2020-10-12	$8.77	$8.77	$8.77	$8.77	$8.53	650
2020-10-09	$10.19	$10.21	$10.05	$10.07	$9.80	99,233
2020-10-08	$9.80	$10.12	$9.80	$10.12	$9.85	2,951
2020-10-07	$9.57	$9.72	$9.57	$9.71	$9.44	1,373
2020-10-06	$9.92	$9.92	$9.92	$9.92	$9.65	5
2020-10-05	$9.92	$9.92	$9.92	$9.92	$9.65	6,362
2020-10-02	$9.68	$9.73	$9.68	$9.70	$9.44	7,864
2020-10-01	$9.81	$9.89	$9.73	$9.89	$9.62	1,492
2020-09-30	$10.18	$10.18	$9.81	$9.81	$9.54	1,923
2020-09-29	$10.28	$10.28	$10.14	$10.14	$9.87	2,841
2020-09-28	$10.04	$10.21	$9.99	$10.21	$9.93	1,419
2020-09-25	$9.65	$9.77	$9.65	$9.77	$9.51	5,625
2020-09-24	$9.08	$9.71	$9.08	$9.65	$9.39	5,905
2020-09-23	$10.09	$10.09	$9.62	$9.62	$9.36	10,221
2020-09-22	$10.65	$10.65	$10.09	$10.20	$9.92	5,205
2020-09-21	$10.24	$10.24	$9.92	$9.92	$9.65	3,775
2020-09-18	$10.43	$10.53	$10.43	$10.53	$10.21	1,002
2020-09-17	$10.40	$10.59	$10.40	$10.59	$10.27	2,175
2020-09-16	$10.50	$10.61	$10.50	$10.59	$10.27	4,728
2020-09-15	$10.38	$10.44	$10.26	$10.26	$9.95	2,043
2020-09-14	$10.24	$10.27	$10.13	$10.13	$9.83	6,876
2020-09-11	$10.38	$10.38	$10.38	$10.38	$10.07	1,478
2020-09-10	$10.26	$10.37	$10.26	$10.37	$10.06	1,260
2020-09-09	$10.70	$10.75	$10.70	$10.74	$10.42	2,918
2020-09-08	$10.46	$10.60	$10.46	$10.57	$10.25	1,518
2020-09-04	$10.52	$10.89	$10.52	$10.89	$10.56	4,525
2020-09-03	$10.88	$10.96	$10.83	$10.83	$10.51	1,823
2020-09-02	$10.88	$10.90	$10.84	$10.90	$10.57	42,216
2020-09-01	$10.66	$10.66	$10.63	$10.63	$10.31	4,550
2020-08-31	$10.43	$10.46	$10.41	$10.45	$10.14	72,499
2020-08-28	$10.56	$10.60	$10.54	$10.60	$10.28	1,622
2020-08-27	$10.45	$10.56	$10.45	$10.56	$10.24	9,070
2020-08-26	$10.65	$10.65	$10.33	$10.34	$10.03	1,810
2020-08-25	$10.68	$10.73	$10.60	$10.60	$10.28	836
2020-08-24	$10.12	$10.70	$10.12	$10.64	$10.32	4,236
2020-08-21	$10.53	$10.53	$10.52	$10.52	$10.20	425
2020-08-20	$10.72	$10.73	$10.72	$10.72	$10.40	1,377
2020-08-19	$10.75	$10.75	$10.75	$10.75	$10.40	102
2020-08-18	$10.72	$10.73	$10.72	$10.73	$10.38	1,372
2020-08-17	$10.64	$10.64	$10.64	$10.64	$10.29	334
2020-08-14	$10.60	$10.60	$10.54	$10.54	$10.20	1,255
2020-08-13	$10.99	$10.99	$10.86	$10.86	$10.50	2,130
2020-08-12	$11.11	$11.22	$11.11	$11.22	$10.85	1,713
2020-08-11	$10.72	$11.00	$10.72	$10.90	$10.54	9,316
2020-08-10	$10.18	$10.50	$10.18	$10.50	$10.16	4,943
2020-08-07	$10.44	$10.67	$10.06	$10.06	$9.73	6,006
2020-08-06	$10.12	$10.70	$10.12	$10.63	$10.28	6,637
2020-08-05	$10.00	$10.35	$10.00	$10.10	$9.77	10,452
2020-08-04	$9.33	$10.05	$9.33	$10.05	$9.72	7,445
2020-08-03	$9.32	$9.32	$9.32	$9.32	$9.02	201
2020-07-31	$9.36	$9.36	$9.36	$9.36	$9.06	157
2020-07-30	$9.54	$9.63	$9.51	$9.63	$9.31	1,550
2020-07-29	$9.66	$9.84	$9.62	$9.83	$9.51	10,314
2020-07-28	$9.73	$9.73	$9.65	$9.65	$9.34	1,842
2020-07-27	$9.65	$9.65	$9.65	$9.65	$9.34	2
2020-07-24	$9.67	$9.67	$9.65	$9.65	$9.34	901
2020-07-23	$9.76	$9.76	$9.70	$9.70	$9.38	1,450
2020-07-22	$9.66	$9.76	$9.66	$9.76	$9.44	7,474
2020-07-21	$9.47	$9.78	$9.47	$9.75	$9.43	1,490
2020-07-20	$9.32	$9.53	$9.32	$9.39	$9.05	5,945
2020-07-17	$9.60	$9.60	$9.35	$9.42	$9.08	10,612
2020-07-16	$9.51	$9.51	$9.46	$9.46	$9.12	2,338
2020-07-15	$9.61	$9.61	$9.61	$9.61	$9.27	2,063
2020-07-14	$9.00	$9.29	$9.00	$9.29	$8.96	1,182
2020-07-13	$8.89	$8.96	$8.85	$8.95	$8.63	2,887
2020-07-10	$8.86	$8.90	$8.85	$8.88	$8.56	2,857
2020-07-09	$8.74	$8.74	$8.73	$8.73	$8.42	854
2020-07-08	$9.16	$9.16	$8.90	$8.91	$8.59	2,397
2020-07-07	$8.99	$9.09	$8.99	$9.09	$8.77	3,323
2020-07-06	$9.20	$9.20	$9.03	$9.08	$8.76	2,527
2020-07-02	$9.23	$9.28	$9.12	$9.12	$8.79	508
2020-07-01	$9.08	$9.08	$8.35	$8.37	$8.07	1,573
2020-06-30	$9.14	$9.14	$9.11	$9.11	$8.78	714
2020-06-29	$8.94	$9.14	$8.94	$9.10	$8.78	4,776
2020-06-26	$9.04	$9.04	$8.81	$8.81	$8.50	3,398
2020-06-25	$8.99	$9.05	$8.88	$8.88	$8.56	80,861
2020-06-24	$8.95	$9.05	$8.89	$9.05	$8.73	25,133
2020-06-23	$9.25	$9.29	$9.22	$9.29	$8.96	2,216
2020-06-22	$9.46	$9.46	$8.99	$9.08	$8.76	2,454
2020-06-19	$9.27	$9.41	$9.20	$9.28	$8.95	936
2020-06-18	$9.19	$9.19	$9.08	$9.13	$8.78	5,112
2020-06-17	$9.42	$9.42	$9.26	$9.37	$9.01	1,692
2020-06-16	$9.48	$9.64	$9.42	$9.55	$9.18	3,904
2020-06-15	$8.14	$9.17	$8.14	$9.17	$8.82	6,271
2020-06-12	$8.65	$9.20	$8.65	$8.99	$8.64	1,470
2020-06-11	$8.72	$9.31	$8.71	$8.89	$8.55	8,182
2020-06-10	$10.25	$10.25	$9.77	$9.80	$9.42	10,765
2020-06-09	$10.64	$10.64	$10.36	$10.44	$10.04	1,361
2020-06-08	$10.81	$10.85	$10.63	$10.85	$10.43	5,383
2020-06-05	$10.00	$10.82	$10.00	$10.66	$10.25	3,932
2020-06-04	$9.78	$9.80	$9.68	$9.68	$9.31	4,680
2020-06-03	$9.82	$9.98	$9.76	$9.80	$9.42	10,269
2020-06-02	$9.50	$9.63	$9.50	$9.63	$9.26	4,354
2020-06-01	$9.04	$9.35	$9.04	$9.35	$8.99	3,986
2020-05-29	$8.96	$9.12	$8.80	$9.12	$8.77	4,004
2020-05-28	$9.15	$9.15	$8.97	$8.97	$8.62	2,221
2020-05-27	$9.06	$9.25	$9.01	$9.25	$8.89	1,565
2020-05-26	$9.01	$9.24	$9.01	$9.24	$8.88	7,373
2020-05-22	$8.52	$8.56	$8.52	$8.56	$8.23	840
2020-05-21	$8.76	$8.77	$8.64	$8.64	$8.28	1,507
2020-05-20	$8.86	$9.00	$8.86	$9.00	$8.62	747
2020-05-19	$8.56	$8.97	$8.56	$8.85	$8.48	20,883
2020-05-18	$8.56	$8.56	$8.13	$8.19	$7.85	14,988
2020-05-15	$8.10	$8.22	$8.10	$8.22	$7.88	474,915
2020-05-14	$7.76	$8.03	$7.76	$7.96	$7.63	347
2020-05-13	$8.35	$8.35	$7.73	$7.77	$7.44	49,010
2020-05-12	$8.50	$8.59	$8.36	$8.36	$8.01	19,440
2020-05-11	$7.98	$8.35	$7.97	$8.35	$8.00	33,007
2020-05-08	$7.57	$7.92	$7.57	$7.89	$7.56	15,216
2020-05-07	$8.10	$8.20	$7.54	$7.54	$7.22	22,953
2020-05-06	$8.00	$8.00	$7.79	$7.89	$7.56	7,566
2020-05-05	$8.17	$8.38	$7.98	$8.12	$7.78	16,228
2020-05-04	$7.41	$7.73	$7.41	$7.52	$7.20	7,699
2020-05-01	$8.05	$8.05	$7.67	$7.67	$7.35	37,584
2020-04-30	$8.85	$8.85	$8.37	$8.51	$8.15	10,736
2020-04-29	$7.95	$8.62	$7.95	$8.60	$8.24	2,210
2020-04-28	$7.82	$7.85	$7.70	$7.77	$7.44	4,320
2020-04-27	$7.35	$7.47	$7.35	$7.39	$7.08	12,087
2020-04-24	$7.40	$7.49	$7.29	$7.47	$7.16	20,095
2020-04-23	$7.55	$7.55	$7.34	$7.39	$7.08	2,044
2020-04-22	$7.28	$7.28	$7.23	$7.23	$6.93	2,553
2020-04-21	$7.25	$7.25	$7.18	$7.24	$6.94	21,023
2020-04-20	$6.80	$7.40	$6.80	$7.40	$7.06	11,799
2020-04-17	$7.02	$7.34	$7.02	$7.34	$7.01	5,922
2020-04-16	$7.09	$7.09	$6.98	$7.04	$6.72	2,012
2020-04-15	$6.95	$7.11	$6.70	$7.09	$6.77	30,354
2020-04-14	$7.30	$7.44	$7.30	$7.40	$7.06	9,949
2020-04-13	$7.30	$7.30	$7.08	$7.24	$6.91	12,410
2020-04-09	$7.34	$7.34	$6.90	$7.06	$6.74	39,627
2020-04-08	$6.62	$6.76	$6.62	$6.75	$6.44	12,132
2020-04-07	$6.84	$7.06	$6.59	$6.61	$6.31	19,158
2020-04-06	$5.86	$6.41	$5.86	$6.40	$6.11	18,120
2020-04-03	$5.58	$5.60	$5.51	$5.58	$5.33	9,115
2020-04-02	$5.68	$6.02	$5.64	$5.64	$5.38	12,260
2020-04-01	$5.63	$5.69	$5.50	$5.59	$5.33	8,800
2020-03-31	$5.53	$6.13	$5.53	$5.70	$5.44	27,697
2020-03-30	$5.34	$5.57	$5.00	$5.39	$5.14	111,534
2020-03-27	$6.68	$6.71	$5.95	$5.95	$5.68	32,871
2020-03-26	$7.09	$7.99	$6.90	$7.02	$6.70	61,987
2020-03-25	$5.87	$7.23	$5.85	$7.20	$6.87	29,679
2020-03-24	$5.34	$6.05	$5.29	$5.84	$5.57	24,794
2020-03-23	$5.13	$5.38	$4.83	$4.97	$4.74	19,539
2020-03-20	$5.66	$5.66	$4.70	$5.48	$5.23	64,671
2020-03-19	$4.41	$4.87	$3.99	$4.79	$4.49	30,286
2020-03-18	$5.51	$5.51	$3.73	$3.81	$3.57	56,356
2020-03-17	$7.16	$7.16	$5.80	$5.80	$5.44	50,355
2020-03-16	$6.55	$7.39	$6.50	$6.55	$6.14	43,090
2020-03-13	$7.89	$9.58	$6.75	$8.02	$7.52	32,916
2020-03-12	$8.71	$8.71	$6.36	$6.58	$6.17	24,019
2020-03-11	$9.79	$9.95	$9.39	$9.46	$8.87	18,330
2020-03-10	$11.88	$11.88	$8.84	$9.85	$9.24	65,920
2020-03-09	$11.34	$12.22	$10.00	$10.46	$9.81	73,850
2020-03-06	$14.00	$14.04	$13.76	$13.87	$13.00	14,073
2020-03-05	$14.48	$14.50	$14.20	$14.36	$13.46	15,438
2020-03-04	$14.98	$14.98	$14.54	$14.54	$13.63	13,793
2020-03-03	$14.98	$15.15	$14.75	$14.80	$13.88	10,386
2020-03-02	$14.73	$14.99	$14.73	$14.99	$14.05	11,524
2020-02-28	$14.27	$14.75	$14.12	$14.62	$13.71	26,848
2020-02-27	$15.03	$15.06	$14.65	$14.81	$13.89	34,962
2020-02-26	$15.61	$15.91	$15.35	$15.45	$14.49	11,389
2020-02-25	$16.05	$16.05	$15.77	$15.77	$14.79	34,551
2020-02-24	$15.96	$16.17	$15.90	$16.17	$15.16	50,705
2020-02-21	$16.50	$16.55	$16.29	$16.35	$15.33	113,336
2020-02-20	$16.57	$16.63	$16.54	$16.56	$15.43	127,301
2020-02-19	$16.56	$16.66	$16.53	$16.57	$15.44	14,259
2020-02-18	$16.09	$16.53	$16.09	$16.52	$15.39	11,998
2020-02-14	$16.28	$16.46	$16.28	$16.46	$15.33	16,985
2020-02-13	$16.35	$16.35	$16.22	$16.22	$15.11	14,013
2020-02-12	$16.35	$16.36	$16.28	$16.31	$15.19	13,906
2020-02-11	$16.38	$16.45	$16.30	$16.35	$15.23	19,164
2020-02-10	$16.25	$16.31	$15.89	$16.18	$15.07	26,081
2020-02-07	$15.89	$16.27	$15.89	$16.27	$15.16	4,153
2020-02-06	$16.20	$16.20	$16.20	$16.20	$15.09	2,399
2020-02-05	$16.35	$16.40	$16.30	$16.30	$15.18	8,617
2020-02-04	$16.58	$16.58	$16.35	$16.39	$15.27	11,463
2020-02-03	$16.61	$16.70	$16.54	$16.54	$15.41	3,162
2020-01-31	$16.50	$16.62	$16.50	$16.56	$15.43	5,064
2020-01-30	$16.61	$16.62	$16.55	$16.55	$15.42	3,809
2020-01-29	$16.75	$16.75	$16.72	$16.75	$15.60	1,270
2020-01-28	$16.75	$16.80	$16.68	$16.68	$15.54	6,863
2020-01-27	$16.80	$16.80	$16.69	$16.74	$15.59	4,507
2020-01-24	$17.06	$17.06	$16.90	$16.91	$15.75	3,744
2020-01-23	$16.96	$17.12	$16.96	$17.12	$15.95	14,883
2020-01-22	$17.02	$17.10	$16.95	$17.10	$15.93	8,874
2020-01-21	$17.23	$17.27	$17.12	$17.20	$16.02	15,982
2020-01-17	$17.22	$17.28	$17.06	$17.23	$15.95	32,220
2020-01-16	$17.23	$17.23	$17.17	$17.19	$15.91	5,242
2020-01-15	$17.05	$17.09	$17.05	$17.06	$15.79	2,239
2020-01-14	$17.02	$17.06	$16.98	$17.00	$15.74	43,578
2020-01-13	$17.04	$17.07	$17.01	$17.07	$15.80	30,471
2020-01-10	$16.99	$17.07	$16.99	$17.06	$15.79	2,999
2020-01-09	$16.98	$17.12	$16.84	$17.12	$15.85	7,665
2020-01-08	$17.11	$17.17	$17.00	$17.00	$15.74	10,147
2020-01-07	$17.33	$17.33	$17.00	$17.01	$15.75	35,851
2020-01-06	$17.41	$17.41	$17.30	$17.39	$16.10	5,321
2020-01-03	$17.24	$17.40	$17.24	$17.40	$16.11	1,614
2020-01-02	$17.51	$17.51	$17.25	$17.32	$16.03	47,899
2019-12-31	$17.26	$17.38	$17.26	$17.38	$16.09	2,413
2019-12-30	$17.30	$17.30	$17.20	$17.24	$15.96	7,100
2019-12-27	$17.38	$17.38	$17.19	$17.20	$15.92	5,235
2019-12-26	$16.76	$17.25	$16.76	$17.25	$15.97	7,798
2019-12-24	$17.18	$17.29	$17.18	$17.23	$15.95	4,056
2019-12-23	$17.51	$17.51	$16.95	$17.18	$15.90	7,913
2019-12-20	$16.99	$17.11	$16.99	$17.10	$15.83	15,841
2019-12-19	$17.21	$17.25	$17.14	$17.16	$15.78	21,050
2019-12-18	$17.08	$17.24	$17.06	$17.19	$15.81	233,937
2019-12-17	$17.11	$17.16	$16.99	$16.99	$15.63	4,663
2019-12-16	$17.20	$17.22	$17.10	$17.10	$15.73	7,601
2019-12-13	$17.00	$17.03	$16.94	$17.00	$15.64	7,112
2019-12-12	$17.04	$17.20	$16.92	$16.99	$15.63	6,861
2019-12-11	$16.99	$17.20	$16.95	$17.05	$15.68	15,778
2019-12-10	$17.13	$17.21	$17.10	$17.10	$15.73	2,624
2019-12-09	$16.79	$16.89	$16.73	$16.88	$15.53	10,281
2019-12-06	$16.59	$16.64	$16.54	$16.64	$15.31	25,679
2019-12-05	$16.61	$16.64	$16.52	$16.52	$15.19	7,163
2019-12-04	$16.42	$16.60	$16.41	$16.45	$15.13	67,652
2019-12-03	$16.01	$16.39	$16.01	$16.39	$15.08	2,604
2019-12-02	$16.50	$16.50	$16.40	$16.48	$15.16	2,130
2019-11-29	$16.63	$16.63	$16.63	$16.63	$15.30	300
2019-11-27	$16.77	$16.77	$16.64	$16.71	$15.37	24,039
2019-11-26	$16.70	$16.71	$16.70	$16.71	$15.37	34,493
2019-11-25	$16.66	$16.70	$16.60	$16.70	$15.36	3,849
2019-11-22	$16.72	$16.73	$16.62	$16.66	$15.32	4,491
2019-11-21	$16.61	$16.65	$16.61	$16.64	$15.31	1,002
2019-11-20	$16.64	$16.75	$16.64	$16.68	$15.24	3,063
2019-11-19	$16.92	$16.92	$16.79	$16.82	$15.37	13,795
2019-11-18	$16.42	$16.74	$16.42	$16.71	$15.27	9,964
2019-11-15	$16.52	$16.66	$16.52	$16.60	$15.17	6,641
2019-11-14	$16.05	$16.36	$16.05	$16.36	$14.95	6,718
2019-11-13	$16.34	$16.34	$16.29	$16.29	$14.89	2,343
2019-11-12	$16.25	$16.32	$16.21	$16.23	$14.83	2,334
2019-11-11	$16.08	$16.32	$16.08	$16.32	$14.91	3,105
2019-11-08	$16.72	$16.90	$16.10	$16.38	$14.97	13,889
2019-11-07	$16.88	$16.90	$16.88	$16.90	$15.45	2,913
2019-11-06	$16.86	$16.92	$16.86	$16.92	$15.46	6,875
2019-11-05	$16.84	$16.90	$16.76	$16.83	$15.38	7,373
2019-11-04	$16.82	$16.89	$16.82	$16.89	$15.44	927
2019-11-01	$16.78	$16.93	$16.77	$16.81	$15.36	7,510
2019-10-31	$16.83	$16.83	$16.72	$16.81	$15.36	5,932
2019-10-30	$16.87	$16.90	$16.76	$16.76	$15.32	1,967
2019-10-29	$16.85	$16.88	$16.85	$16.87	$15.42	2,949
2019-10-28	$17.01	$17.01	$16.89	$16.95	$15.49	8,830
2019-10-25	$16.98	$16.99	$16.93	$16.97	$15.51	8,169
2019-10-24	$16.92	$16.93	$16.91	$16.92	$15.46	985
2019-10-23	$16.85	$16.85	$16.85	$16.85	$15.40	148
2019-10-22	$17.00	$17.03	$16.99	$16.99	$15.53	3,184
2019-10-21	$16.92	$16.93	$16.78	$16.78	$15.34	3,667
2019-10-18	$16.99	$16.99	$16.94	$16.94	$15.38	1,311
2019-10-17	$16.89	$17.03	$16.89	$17.00	$15.44	460
2019-10-16	$16.89	$16.97	$16.89	$16.93	$15.37	15,256
2019-10-15	$17.08	$17.08	$16.97	$17.00	$15.44	3,559
2019-10-14	$17.00	$17.00	$16.60	$16.60	$15.07	2,537
2019-10-11	$16.94	$17.00	$16.86	$16.86	$15.31	3,987
2019-10-10	$16.69	$16.84	$16.69	$16.81	$15.26	41,585
2019-10-09	$16.61	$16.70	$16.61	$16.70	$15.16	2,679
2019-10-08	$16.50	$16.52	$16.50	$16.50	$14.98	4,901
2019-10-07	$16.50	$16.65	$16.50	$16.57	$15.05	15,086
2019-10-04	$16.90	$16.90	$16.68	$16.71	$15.17	4,223
2019-10-03	$16.95	$16.95	$16.69	$16.89	$15.34	9,793
2019-10-02	$16.94	$16.94	$16.82	$16.90	$15.35	9,619
2019-10-01	$17.21	$17.26	$17.13	$17.26	$15.67	3,126
2019-09-30	$17.65	$17.65	$17.40	$17.58	$15.96	32,064
2019-09-27	$17.90	$17.92	$17.76	$17.80	$16.16	4,573
2019-09-26	$18.04	$18.04	$17.81	$17.85	$16.21	2,099
2019-09-25	$18.13	$18.13	$18.05	$18.06	$16.40	4,572
2019-09-24	$18.08	$18.11	$18.06	$18.11	$16.44	7,910
2019-09-23	$17.98	$18.07	$17.98	$18.07	$16.41	455
2019-09-20	$18.25	$18.30	$17.98	$17.99	$16.34	29,301
2019-09-19	$18.49	$18.49	$18.48	$18.48	$16.68	737
2019-09-18	$18.62	$18.67	$18.58	$18.60	$16.79	1,325
2019-09-17	$18.63	$18.77	$18.63	$18.77	$16.94	1,120
2019-09-16	$19.00	$19.00	$18.64	$18.67	$16.85	4,168
2019-09-13	$18.66	$18.80	$18.63	$18.79	$16.96	4,413
2019-09-12	$18.81	$18.81	$18.71	$18.71	$16.89	7,308
2019-09-11	$19.21	$19.30	$18.84	$18.94	$17.10	14,393
2019-09-10	$19.10	$19.21	$19.10	$19.17	$17.30	13,227
2019-09-09	$19.20	$19.20	$18.81	$18.89	$17.05	5,608
2019-09-06	$19.11	$19.11	$18.92	$19.11	$17.25	3,846
2019-09-05	$18.99	$19.08	$18.95	$19.01	$17.16	11,437
2019-09-04	$18.50	$18.73	$18.50	$18.69	$16.87	23,331
2019-09-03	$18.35	$18.47	$18.31	$18.37	$16.58	10,807
2019-08-30	$18.30	$18.32	$18.30	$18.32	$16.54	1,934
2019-08-29	$18.03	$18.19	$17.68	$18.10	$16.34	22,740
2019-08-28	$17.98	$18.09	$17.94	$18.08	$16.32	5,808
2019-08-27	$18.17	$18.17	$18.02	$18.09	$16.33	3,808
2019-08-26	$18.17	$18.31	$18.00	$18.31	$16.53	1,964
2019-08-23	$18.22	$18.22	$18.17	$18.17	$16.40	768
2019-08-22	$18.40	$18.40	$18.35	$18.35	$16.56	2,787
2019-08-21	$18.79	$18.79	$18.55	$18.60	$16.79	9,566
2019-08-20	$18.57	$18.60	$18.48	$18.60	$16.69	2,947
2019-08-19	$18.70	$18.83	$18.51	$18.59	$16.68	5,650
2019-08-16	$18.40	$18.67	$18.40	$18.42	$16.53	8,658
2019-08-15	$18.02	$18.34	$18.02	$18.23	$16.36	8,466
2019-08-14	$18.39	$18.47	$18.22	$18.27	$16.40	1,462
2019-08-13	$18.11	$18.83	$18.11	$18.78	$16.86	16,943
2019-08-12	$18.75	$18.75	$18.12	$18.14	$16.28	14,288
2019-08-09	$18.43	$18.82	$18.28	$18.77	$16.85	21,168
2019-08-08	$17.40	$18.10	$17.32	$17.99	$16.15	138,195
2019-08-07	$16.74	$16.74	$16.23	$16.31	$14.64	4,160
2019-08-06	$17.00	$17.00	$16.21	$16.38	$14.70	13,327
2019-08-05	$17.73	$17.73	$16.33	$17.46	$15.67	3,201
2019-08-02	$16.75	$16.82	$16.72	$16.82	$15.10	10,459
2019-08-01	$16.78	$16.88	$16.73	$16.75	$15.03	6,477
2019-07-31	$16.85	$17.02	$16.82	$16.92	$15.19	1,256
2019-07-30	$16.80	$16.85	$16.75	$16.85	$15.12	952
2019-07-29	$16.83	$16.90	$16.83	$16.90	$15.17	1,560
2019-07-26	$16.99	$16.99	$16.99	$16.99	$15.25	414
2019-07-25	$17.02	$17.06	$17.00	$17.02	$15.28	955
2019-07-24	$17.26	$17.26	$17.03	$17.03	$15.28	9,164
2019-07-23	$17.15	$17.37	$17.15	$17.33	$15.55	5,236
2019-07-22	$17.27	$17.27	$17.16	$17.20	$15.44	1,682
2019-07-19	$17.09	$17.13	$17.09	$17.13	$15.37	735
2019-07-18	$17.22	$17.22	$17.17	$17.21	$15.35	6,205
2019-07-17	$17.33	$17.33	$17.14	$17.14	$15.29	1,993
2019-07-16	$17.20	$17.20	$17.12	$17.20	$15.34	18,040
2019-07-15	$17.11	$17.22	$17.11	$17.16	$15.30	3,091
2019-07-12	$17.08	$17.10	$17.04	$17.05	$15.21	1,041
2019-07-11	$17.02	$17.08	$16.96	$17.00	$15.16	3,503
2019-07-10	$17.00	$17.00	$16.91	$16.99	$15.15	3,058
2019-07-09	$16.80	$16.85	$16.80	$16.83	$15.01	8,790
2019-07-08	$16.67	$16.83	$16.64	$16.82	$15.00	50,915
2019-07-05	$16.44	$16.64	$16.33	$16.64	$14.84	38,090
2019-07-03	$15.82	$15.82	$15.82	$15.82	$14.11	191
2019-07-02	$15.77	$15.82	$15.73	$15.82	$14.11	6,447
2019-07-01	$15.60	$15.67	$15.51	$15.51	$13.83	4,647
2019-06-28	$15.31	$15.59	$15.31	$15.42	$13.75	5,590
2019-06-27	$15.29	$15.37	$15.29	$15.35	$13.69	2,247
2019-06-26	$15.23	$15.30	$15.18	$15.27	$13.62	4,125
2019-06-25	$15.21	$15.21	$15.15	$15.16	$13.52	3,354
2019-06-24	$15.28	$15.30	$15.28	$15.30	$13.64	13,922
2019-06-21	$15.50	$15.50	$15.36	$15.36	$13.70	9,055
2019-06-20	$15.47	$15.50	$15.44	$15.44	$13.77	3,705
2019-06-19	$15.25	$15.28	$15.16	$15.28	$13.53	6,513
2019-06-18	$14.89	$15.16	$14.89	$15.15	$13.42	3,511
2019-06-17	$15.30	$15.30	$14.75	$14.81	$13.12	26,907
2019-06-14	$14.88	$14.97	$14.80	$14.83	$13.14	18,225
2019-06-13	$15.11	$15.13	$14.98	$14.99	$13.28	9,586
2019-06-12	$15.44	$15.44	$15.23	$15.28	$13.53	4,298
2019-06-11	$15.40	$15.46	$15.40	$15.40	$13.64	5,275
2019-06-10	$15.40	$15.47	$15.33	$15.42	$13.66	3,692
2019-06-07	$15.35	$15.35	$15.26	$15.34	$13.59	1,399
2019-06-06	$15.27	$15.27	$15.23	$15.23	$13.49	12,281
2019-06-05	$15.80	$15.80	$15.31	$15.31	$13.56	1,836
2019-06-04	$15.33	$15.40	$15.33	$15.40	$13.64	41,737
2019-06-03	$15.21	$15.35	$15.20	$15.35	$13.60	669
2019-05-31	$15.36	$15.36	$15.12	$15.20	$13.46	289,099
2019-05-30	$15.50	$15.50	$15.43	$15.45	$13.68	3,954
2019-05-29	$15.46	$15.49	$15.43	$15.45	$13.68	7,540
2019-05-28	$15.31	$15.42	$15.29	$15.42	$13.66	6,530
2019-05-24	$15.21	$15.22	$14.97	$15.14	$13.41	7,485
2019-05-23	$15.28	$15.28	$15.00	$15.00	$13.29	6,121
2019-05-22	$15.45	$15.45	$15.32	$15.42	$13.66	4,644
2019-05-21	$15.60	$15.69	$15.51	$15.59	$13.71	144,053
2019-05-20	$15.83	$15.83	$15.69	$15.75	$13.85	1,152
2019-05-17	$15.68	$15.75	$15.68	$15.75	$13.85	3,094
2019-05-16	$15.74	$15.85	$15.66	$15.70	$13.81	3,916
2019-05-15	$15.25	$15.42	$15.25	$15.37	$13.52	2,390
2019-05-14	$15.40	$15.46	$15.40	$15.46	$13.60	7,919
2019-05-13	$15.43	$15.43	$15.24	$15.33	$13.48	69,400
2019-05-10	$15.32	$15.46	$15.32	$15.43	$13.57	3,949
2019-05-09	$15.52	$15.52	$15.17	$15.40	$13.55	7,371
2019-05-08	$15.63	$15.66	$15.60	$15.66	$13.78	4,442
2019-05-07	$15.57	$15.63	$15.49	$15.49	$13.63	8,661
2019-05-06	$15.71	$15.82	$15.69	$15.78	$13.88	4,825
2019-05-03	$15.85	$15.91	$15.82	$15.88	$13.97	15,121
2019-05-02	$15.91	$15.97	$15.67	$15.76	$13.86	11,365
2019-05-01	$16.25	$16.25	$16.00	$16.05	$14.12	15,567
2019-04-30	$16.55	$16.55	$16.24	$16.27	$14.31	10,820
2019-04-29	$16.88	$16.88	$16.34	$16.44	$14.46	4,699
2019-04-26	$16.31	$16.35	$16.28	$16.29	$14.33	13,489
2019-04-25	$16.52	$16.59	$16.50	$16.51	$14.52	6,116
2019-04-24	$16.70	$16.70	$16.61	$16.61	$14.61	2,956
2019-04-23	$16.57	$16.79	$16.57	$16.68	$14.67	6,394
2019-04-22	$16.95	$16.95	$16.63	$16.65	$14.65	9,555
2019-04-18	$16.68	$16.81	$16.39	$16.66	$14.56	8,433
2019-04-17	$16.82	$16.82	$16.70	$16.70	$14.60	10,480
2019-04-16	$16.70	$16.70	$16.62	$16.68	$14.58	3,922
2019-04-15	$16.79	$16.85	$16.70	$16.70	$14.60	5,343
2019-04-12	$16.76	$16.77	$16.70	$16.77	$14.66	4,985
2019-04-11	$16.55	$16.75	$16.55	$16.66	$14.56	24,058
2019-04-10	$16.97	$16.97	$16.51	$16.57	$14.48	2,337
2019-04-09	$16.45	$16.51	$16.45	$16.51	$14.43	1,802
2019-04-08	$16.42	$16.48	$16.37	$16.42	$14.35	33,722
2019-04-05	$16.52	$16.52	$16.20	$16.43	$14.36	2,820
2019-04-04	$16.50	$16.51	$16.37	$16.44	$14.37	7,970
2019-04-03	$16.51	$16.53	$16.39	$16.53	$14.45	4,762
2019-04-02	$16.60	$16.65	$16.56	$16.56	$14.47	1,414
2019-04-01	$16.66	$16.71	$16.59	$16.71	$14.61	7,354
2019-03-29	$16.51	$16.54	$16.41	$16.54	$14.46	61,186
2019-03-28	$16.40	$16.45	$16.31	$16.41	$14.34	2,295
2019-03-27	$16.45	$16.45	$16.24	$16.29	$14.24	18,634
2019-03-26	$16.38	$16.40	$16.36	$16.36	$14.30	3,205
2019-03-25	$16.13	$16.13	$16.02	$16.02	$14.00	3,672
2019-03-22	$16.33	$16.33	$16.22	$16.27	$14.22	2,571
2019-03-21	$16.47	$16.71	$16.47	$16.54	$14.46	3,844
2019-03-20	$16.56	$16.70	$16.56	$16.70	$14.50	2,047
2019-03-19	$16.69	$16.75	$16.56	$16.56	$14.38	2,066
2019-03-18	$16.44	$16.65	$16.44	$16.65	$14.46	3,694
2019-03-15	$16.35	$16.55	$16.35	$16.55	$14.37	29,739
2019-03-14	$16.14	$16.55	$16.14	$16.50	$14.33	8,732
2019-03-13	$16.35	$16.39	$16.31	$16.33	$14.18	12,287
2019-03-12	$16.25	$16.25	$16.22	$16.22	$14.09	792
2019-03-11	$16.33	$16.33	$16.19	$16.20	$14.07	2,949
2019-03-08	$16.13	$16.13	$16.01	$16.08	$13.96	6,916
2019-03-07	$16.22	$16.22	$16.19	$16.19	$14.06	3,977
2019-03-06	$16.21	$16.25	$16.16	$16.16	$14.03	583
2019-03-05	$16.35	$16.35	$16.26	$16.26	$14.12	4,020
2019-03-04	$16.52	$16.55	$16.35	$16.35	$14.20	4,869
2019-03-01	$16.24	$16.36	$16.24	$16.36	$14.21	37,124
2019-02-28	$16.06	$16.12	$16.02	$16.12	$14.00	25,440
2019-02-27	$16.06	$16.09	$16.02	$16.06	$13.95	2,888
2019-02-26	$16.05	$16.19	$16.00	$16.02	$13.91	2,253
2019-02-25	$16.07	$16.12	$16.04	$16.11	$13.99	2,676
2019-02-22	$16.03	$16.14	$16.03	$16.05	$13.94	7,979
2019-02-21	$16.18	$16.18	$16.02	$16.03	$13.83	4,337
2019-02-20	$16.08	$16.24	$16.00	$16.19	$13.97	11,090
2019-02-19	$16.00	$16.05	$15.86	$15.92	$13.73	19,317
2019-02-15	$16.21	$16.21	$15.90	$16.03	$13.83	13,506
2019-02-14	$15.92	$16.29	$15.81	$16.17	$13.95	48,587
2019-02-13	$16.08	$16.08	$15.98	$16.01	$13.81	105,815
2019-02-12	$15.95	$16.00	$15.95	$16.00	$13.80	44,384
2019-02-11	$15.83	$15.92	$15.81	$15.85	$13.67	4,397
2019-02-08	$15.58	$15.71	$15.57	$15.71	$13.55	1,423
2019-02-07	$15.83	$15.83	$15.57	$15.57	$13.43	1,099
2019-02-06	$15.86	$15.88	$15.81	$15.83	$13.66	3,631
2019-02-05	$15.82	$15.82	$15.70	$15.82	$13.65	13,249
2019-02-04	$15.96	$15.96	$15.74	$15.80	$13.63	6,770
2019-02-01	$16.00	$16.09	$15.93	$15.97	$13.78	13,755
2019-01-31	$16.16	$16.17	$16.14	$16.14	$13.92	2,784
2019-01-30	$16.20	$16.23	$16.02	$16.13	$13.91	7,180
2019-01-29	$15.90	$16.11	$15.90	$16.11	$13.90	5,543
2019-01-28	$15.71	$15.91	$15.71	$15.91	$13.72	3,942
2019-01-25	$15.86	$15.95	$15.82	$15.86	$13.68	9,831
2019-01-24	$15.56	$15.69	$15.56	$15.68	$13.53	9,193
2019-01-23	$16.33	$16.33	$15.48	$15.48	$13.35	1,442
2019-01-22	$16.50	$16.52	$15.79	$15.79	$13.62	12,571
2019-01-18	$16.18	$16.31	$16.18	$16.31	$14.07	7,183
2019-01-17	$15.93	$16.01	$15.93	$16.00	$13.80	3,228
2019-01-16	$15.95	$15.99	$15.85	$15.99	$13.79	5,876
2019-01-15	$15.70	$15.98	$15.70	$15.87	$13.69	3,783
2019-01-14	$16.22	$16.22	$15.68	$15.78	$13.61	4,002
2019-01-11	$15.90	$16.00	$15.85	$15.87	$13.69	17,488
2019-01-10	$15.67	$16.09	$15.67	$16.09	$13.88	7,291
2019-01-09	$15.55	$15.80	$15.53	$15.78	$13.61	13,219
2019-01-08	$15.45	$15.53	$15.35	$15.35	$13.24	23,236
2019-01-07	$15.28	$15.55	$15.28	$15.42	$13.30	56,009
2019-01-04	$14.44	$15.06	$14.44	$14.95	$12.90	23,425
2019-01-03	$14.45	$14.45	$14.36	$14.36	$12.39	811
2019-01-02	$14.18	$14.31	$14.00	$14.29	$12.33	21,824
2018-12-31	$14.10	$14.26	$14.10	$14.14	$12.20	157,723
2018-12-28	$14.00	$14.17	$14.00	$14.04	$12.11	5,865
2018-12-27	$14.00	$14.00	$13.74	$13.97	$12.05	62,118
2018-12-26	$13.66	$14.13	$13.66	$13.76	$11.87	5,898
2018-12-24	$14.13	$14.24	$13.78	$13.82	$11.92	5,797
2018-12-21	$14.12	$14.38	$14.12	$14.18	$12.23	28,736
2018-12-20	$14.54	$14.54	$14.20	$14.26	$12.30	6,669
2018-12-19	$15.01	$15.02	$14.68	$14.68	$12.57	3,906
2018-12-18	$14.79	$14.85	$14.56	$14.68	$12.57	19,515
2018-12-17	$15.17	$15.50	$14.69	$14.78	$12.66	19,745
2018-12-14	$15.16	$15.22	$15.09	$15.15	$12.97	12,372
2018-12-13	$15.39	$15.39	$15.24	$15.27	$13.08	1,932
2018-12-12	$15.31	$15.37	$15.26	$15.33	$13.13	24,391
2018-12-11	$15.54	$15.54	$15.11	$15.20	$13.02	27,102
2018-12-10	$15.65	$15.65	$15.20	$15.37	$13.16	10,674
2018-12-07	$16.17	$16.22	$15.72	$15.74	$13.48	35,412
2018-12-06	$15.86	$16.07	$15.76	$16.07	$13.76	17,195
2018-12-04	$16.11	$16.11	$15.89	$16.05	$13.74	5,067
2018-12-03	$16.38	$16.38	$16.01	$16.10	$13.79	2,870
2018-11-30	$15.99	$16.19	$15.99	$16.09	$13.78	105,093
2018-11-29	$16.05	$16.37	$16.05	$16.37	$14.02	2,813
2018-11-28	$16.05	$16.10	$15.77	$15.93	$13.64	13,641
2018-11-27	$16.37	$16.43	$16.12	$16.13	$13.81	3,694
2018-11-26	$16.43	$16.43	$16.34	$16.34	$13.99	1,528
2018-11-23	$16.51	$16.51	$16.22	$16.26	$13.92	7,536
2018-11-21	$16.93	$16.95	$16.69	$16.69	$14.29	3,463
2018-11-20	$16.88	$17.08	$16.87	$16.96	$14.51	22,674
2018-11-19	$17.30	$17.39	$17.30	$17.39	$14.88	1,070
2018-11-16	$17.49	$17.49	$17.29	$17.29	$14.80	3,576
2018-11-15	$17.19	$17.33	$17.19	$17.28	$14.79	5,261
2018-11-14	$17.41	$17.41	$17.19	$17.19	$14.71	3,712
2018-11-13	$17.19	$17.35	$16.95	$17.10	$14.63	24,685
2018-11-12	$17.54	$17.54	$17.01	$17.16	$14.68	20,448
2018-11-09	$17.40	$17.54	$17.26	$17.46	$14.94	4,344
2018-11-08	$17.51	$17.53	$17.27	$17.39	$14.88	9,363
2018-11-07	$17.07	$17.42	$17.01	$17.39	$14.88	37,170
2018-11-06	$16.95	$17.04	$16.84	$16.90	$14.46	29,160
2018-11-05	$16.50	$17.10	$16.48	$16.97	$14.52	6,731
2018-11-02	$16.45	$16.45	$16.29	$16.36	$14.00	15,364
2018-11-01	$16.29	$16.55	$16.29	$16.41	$14.04	4,873
2018-10-31	$15.82	$16.13	$15.82	$16.05	$13.73	2,225
2018-10-30	$15.84	$16.00	$15.77	$15.82	$13.54	29,629
2018-10-29	$16.73	$16.73	$16.11	$16.20	$13.86	26,344
2018-10-26	$16.42	$16.49	$16.39	$16.49	$14.11	727
2018-10-25	$16.71	$16.71	$16.40	$16.40	$14.03	73,333
2018-10-24	$16.93	$16.98	$16.88	$16.91	$14.47	3,068
2018-10-23	$16.93	$17.00	$16.93	$16.99	$14.54	6,613
2018-10-22	$17.19	$17.19	$17.08	$17.11	$14.64	1,149
2018-10-19	$17.00	$17.24	$17.00	$17.12	$14.65	65,714
2018-10-18	$16.81	$16.93	$16.81	$16.82	$14.30	882
2018-10-17	$17.06	$17.06	$16.79	$16.89	$14.36	2,044
2018-10-16	$16.94	$17.13	$16.94	$17.13	$14.57	37,023
2018-10-15	$16.64	$16.75	$16.55	$16.73	$14.23	7,917
2018-10-12	$16.50	$16.55	$16.50	$16.55	$14.07	1,188
2018-10-11	$16.76	$16.83	$16.65	$16.83	$14.31	33,022
2018-10-10	$17.15	$17.16	$16.81	$16.81	$14.30	3,780
2018-10-09	$17.22	$17.25	$17.06	$17.14	$14.58	10,552
2018-10-08	$17.41	$17.41	$17.41	$17.41	$14.81	395
2018-10-05	$17.47	$17.47	$17.25	$17.29	$14.70	13,493
2018-10-04	$17.62	$17.62	$17.38	$17.46	$14.85	15,565
2018-10-03	$17.84	$17.84	$17.71	$17.71	$15.06	4,658
2018-10-02	$17.73	$17.95	$17.73	$17.92	$15.24	7,337
2018-10-01	$17.71	$17.71	$17.63	$17.63	$14.99	403
2018-09-28	$17.47	$17.47	$17.34	$17.34	$14.75	2,729
2018-09-27	$17.38	$17.56	$17.38	$17.45	$14.84	5,629
2018-09-26	$17.68	$17.68	$17.52	$17.52	$14.90	5,584
2018-09-25	$17.58	$17.83	$17.58	$17.75	$15.09	2,638
2018-09-24	$17.93	$17.95	$17.80	$17.80	$15.14	5,408
2018-09-21	$17.85	$17.87	$17.83	$17.84	$15.17	1,036
2018-09-20	$17.95	$18.04	$17.81	$17.81	$15.15	8,666
2018-09-19	$17.96	$17.96	$17.89	$17.89	$15.12	945
2018-09-18	$17.77	$17.78	$17.77	$17.78	$15.03	1,068
2018-09-17	$17.75	$17.75	$17.64	$17.64	$14.91	2,754
2018-09-14	$17.82	$17.82	$17.63	$17.75	$15.00	14,304
2018-09-13	$17.95	$17.95	$17.81	$17.89	$15.12	1,026
2018-09-12	$17.76	$18.01	$17.75	$18.01	$15.22	8,364
2018-09-11	$17.49	$17.73	$17.49	$17.69	$14.96	3,713
2018-09-10	$17.74	$18.00	$17.49	$17.49	$14.78	9,634
2018-09-07	$17.57	$17.64	$17.40	$17.64	$14.91	5,614
2018-09-06	$17.80	$17.80	$17.65	$17.65	$14.92	5,462
2018-09-05	$17.60	$17.81	$17.50	$17.71	$14.97	8,079
2018-09-04	$18.40	$18.40	$17.84	$17.87	$15.11	10,379
2018-08-31	$18.51	$18.51	$18.25	$18.25	$15.43	5,058
2018-08-30	$18.75	$18.75	$18.62	$18.65	$15.76	2,193
2018-08-29	$19.00	$19.00	$18.92	$18.92	$15.99	4,497
2018-08-28	$19.00	$19.00	$18.94	$18.94	$16.01	1,058
2018-08-27	$19.15	$19.20	$19.15	$19.19	$16.22	2,806
2018-08-24	$19.09	$19.09	$19.08	$19.08	$16.13	692
2018-08-23	$19.09	$19.11	$19.01	$19.01	$16.07	1,763
2018-08-22	$19.18	$19.26	$19.06	$19.09	$16.14	2,598
2018-08-21	$19.02	$19.02	$19.02	$19.02	$16.08	383
2018-08-20	$18.85	$19.03	$18.85	$19.03	$16.00	3,200
2018-08-17	$18.82	$18.92	$18.79	$18.92	$15.90	3,781
2018-08-16	$18.69	$18.70	$18.62	$18.70	$15.72	7,233
2018-08-15	$18.62	$18.62	$18.37	$18.50	$15.55	5,658
2018-08-14	$18.69	$18.72	$18.60	$18.72	$15.73	10,690
2018-08-13	$18.50	$18.72	$18.42	$18.51	$15.56	14,740
2018-08-10	$18.75	$18.75	$18.44	$18.44	$15.50	18,360
2018-08-09	$18.99	$19.42	$18.99	$19.33	$16.25	6,501
2018-08-08	$18.77	$18.86	$18.77	$18.86	$15.85	564
2018-08-07	$19.12	$19.12	$18.77	$18.77	$15.78	7,384
2018-08-06	$18.25	$18.43	$18.25	$18.43	$15.49	2,807
2018-08-03	$19.04	$19.04	$19.04	$19.04	$16.00	4,129
2018-08-02	$18.95	$19.03	$18.95	$19.00	$15.97	1,124
2018-08-01	$18.97	$18.99	$18.97	$18.99	$15.96	1,161
2018-07-31	$19.06	$19.15	$19.06	$19.15	$16.10	3,095
2018-07-30	$18.75	$18.85	$18.75	$18.83	$15.83	6,318
2018-07-27	$18.79	$18.85	$18.77	$18.77	$15.78	671
2018-07-26	$18.81	$18.92	$18.81	$18.92	$15.90	6,700
2018-07-25	$18.69	$18.82	$18.69	$18.82	$15.82	700
2018-07-24	$18.45	$18.55	$18.39	$18.55	$15.59	1,132
2018-07-23	$18.52	$18.52	$18.43	$18.43	$15.49	2,891
2018-07-20	$18.53	$18.53	$18.49	$18.49	$15.54	920
2018-07-19	$18.52	$18.54	$18.45	$18.47	$15.44	8,870
2018-07-18	$18.75	$18.75	$18.38	$18.54	$15.50	10,189
2018-07-17	$19.01	$19.01	$18.70	$18.83	$15.74	5,495
2018-07-16	$19.07	$19.08	$19.03	$19.03	$15.91	3,736
2018-07-13	$19.25	$19.25	$19.20	$19.20	$16.05	553
2018-07-12	$19.40	$19.49	$19.33	$19.33	$16.16	3,806
2018-07-11	$19.16	$19.16	$19.16	$19.16	$16.01	289
2018-07-10	$19.17	$19.27	$19.17	$19.27	$16.11	460
2018-07-09	$19.33	$19.36	$19.33	$19.36	$16.18	429
2018-07-06	$19.22	$19.29	$19.22	$19.29	$16.12	328
2018-07-05	$19.00	$19.00	$19.00	$19.00	$15.88	1,070
2018-07-03	$18.79	$18.89	$18.79	$18.87	$15.77	5,232
2018-07-02	$18.40	$18.44	$18.40	$18.40	$15.38	1,117
2018-06-29	$18.65	$18.75	$18.65	$18.72	$15.65	34,107
2018-06-28	$18.40	$18.40	$18.40	$18.40	$15.38	240
2018-06-27	$18.72	$18.72	$18.51	$18.51	$15.47	3,529
2018-06-26	$18.90	$18.90	$18.73	$18.73	$15.65	128,346
2018-06-25	$18.74	$18.74	$18.59	$18.66	$15.60	102,814
2018-06-22	$18.87	$18.89	$18.85	$18.89	$15.79	38,325
2018-06-21	$18.80	$18.80	$18.80	$18.80	$15.71	290
2018-06-20	$18.67	$18.85	$18.67	$18.80	$15.63	806
2018-06-19	$18.51	$18.51	$18.51	$18.51	$15.38	421
2018-06-18	$18.54	$18.69	$18.52	$18.68	$15.53	3,045
2018-06-15	$18.74	$18.74	$18.74	$18.74	$15.58	11,175
2018-06-14	$18.57	$18.85	$18.57	$18.74	$15.58	7,055
2018-06-13	$18.75	$18.75	$18.49	$18.67	$15.52	2,722
2018-06-12	$19.22	$19.22	$18.86	$18.86	$15.68	4,032
2018-06-11	$19.24	$19.24	$19.19	$19.22	$15.98	4,198
2018-06-08	$19.02	$19.11	$18.99	$19.11	$15.88	10,663
2018-06-07	$18.92	$19.01	$18.92	$18.98	$15.78	2,274
2018-06-06	$18.93	$18.93	$18.78	$18.90	$15.71	15,138
2018-06-05	$18.81	$18.87	$18.80	$18.84	$15.66	2,377
2018-06-04	$19.11	$19.11	$18.79	$18.79	$15.62	2,660
2018-06-01	$18.90	$18.90	$18.84	$18.84	$15.66	3,563
2018-05-31	$18.83	$18.83	$18.76	$18.82	$15.64	65,115
2018-05-30	$19.01	$19.01	$19.00	$19.00	$15.79	827
2018-05-29	$18.37	$18.68	$18.37	$18.68	$15.53	4,179
2018-05-25	$18.29	$18.37	$18.29	$18.34	$15.24	5,701
2018-05-24	$18.68	$18.69	$18.46	$18.46	$15.35	2,834
2018-05-23	$18.98	$19.00	$18.75	$18.78	$15.61	2,401
2018-05-22	$19.00	$19.24	$19.00	$19.08	$15.86	4,942
2018-05-21	$19.81	$19.81	$18.88	$18.88	$15.60	758
2018-05-18	$18.65	$18.75	$18.65	$18.75	$15.50	730
2018-05-17	$18.70	$18.71	$18.66	$18.70	$15.45	1,886
2018-05-16	$18.63	$18.63	$18.47	$18.56	$15.34	9,812
2018-05-15	$18.59	$18.59	$18.50	$18.59	$15.36	1,301
2018-05-14	$18.66	$18.85	$18.66	$18.72	$15.47	2,937
2018-05-11	$18.58	$18.64	$18.47	$18.49	$15.28	5,166
2018-05-10	$18.43	$18.45	$18.43	$18.44	$15.24	1,656
2018-05-09	$18.55	$18.72	$18.37	$18.37	$15.18	1,753
2018-05-08	$18.65	$18.65	$18.24	$18.34	$15.16	17,741
2018-05-07	$18.87	$18.95	$18.52	$18.56	$15.34	28,029
2018-05-04	$18.38	$18.69	$18.38	$18.69	$15.45	11,739
2018-05-03	$18.12	$18.22	$18.10	$18.19	$15.03	8,800
2018-05-02	$18.09	$18.33	$18.05	$18.18	$15.02	3,530
2018-05-01	$18.08	$18.15	$18.07	$18.08	$14.94	4,469
2018-04-30	$18.07	$18.18	$18.05	$18.08	$14.94	5,814
2018-04-27	$17.95	$18.07	$17.94	$17.94	$14.83	4,279
2018-04-26	$18.11	$18.11	$18.01	$18.09	$14.95	2,692
2018-04-25	$17.99	$18.03	$17.97	$18.03	$14.90	1,355
2018-04-24	$18.37	$18.38	$18.25	$18.25	$15.08	2,712
2018-04-23	$18.75	$18.77	$18.75	$18.77	$15.51	2,159
2018-04-20	$18.58	$18.80	$18.58	$18.65	$15.41	2,453
2018-04-19	$19.25	$19.25	$18.86	$18.86	$15.50	1,094
2018-04-18	$19.23	$19.27	$19.23	$19.27	$15.83	3,484
2018-04-17	$18.85	$19.18	$18.85	$19.18	$15.76	3,558
2018-04-16	$18.72	$18.83	$18.71	$18.81	$15.45	3,403
2018-04-13	$18.56	$18.62	$18.46	$18.58	$15.27	4,356
2018-04-12	$18.50	$18.52	$18.42	$18.49	$15.19	5,970
2018-04-11	$18.34	$18.49	$18.34	$18.46	$15.17	1,891
2018-04-10	$17.76	$18.28	$17.76	$18.25	$14.99	1,185
2018-04-09	$17.83	$18.00	$17.83	$17.96	$14.76	2,730
2018-04-06	$17.90	$18.00	$17.70	$17.76	$14.59	16,125
2018-04-05	$17.46	$17.93	$17.46	$17.93	$14.73	6,616
2018-04-04	$16.88	$17.27	$16.88	$17.27	$14.19	5,063
2018-04-03	$17.30	$17.30	$17.12	$17.29	$14.21	6,488
2018-04-02	$17.27	$17.27	$17.04	$17.07	$14.02	8,369
2018-03-29	$16.87	$17.29	$16.87	$17.28	$14.20	9,516
2018-03-28	$17.03	$17.15	$17.01	$17.10	$14.05	6,657
2018-03-27	$16.76	$17.07	$16.75	$16.91	$13.89	1,750
2018-03-26	$16.66	$16.71	$16.57	$16.71	$13.73	8,173
2018-03-23	$17.09	$17.10	$16.92	$16.92	$13.90	2,139
2018-03-22	$17.15	$17.15	$17.06	$17.12	$14.07	51,792
2018-03-21	$17.26	$17.27	$17.22	$17.25	$14.17	2,040
2018-03-20	$17.35	$17.35	$17.24	$17.24	$14.08	93,243
2018-03-19	$17.28	$17.28	$17.23	$17.26	$14.09	2,618
2018-03-16	$17.72	$17.75	$17.51	$17.51	$14.30	67,040
2018-03-15	$17.75	$17.75	$17.44	$17.51	$14.30	4,700
2018-03-14	$17.77	$17.77	$17.68	$17.72	$14.47	64,268
2018-03-13	$17.71	$17.71	$17.57	$17.57	$14.35	1,052
2018-03-12	$17.56	$17.57	$17.55	$17.55	$14.33	921
2018-03-09	$17.43	$17.53	$17.42	$17.42	$14.22	2,324
2018-03-08	$17.19	$17.27	$17.19	$17.27	$14.10	1,394
2018-03-07	$17.34	$17.34	$17.06	$17.06	$13.93	43,588
2018-03-06	$17.42	$17.47	$17.42	$17.43	$14.23	3,535
2018-03-05	$17.05	$17.47	$16.96	$17.44	$14.24	96,326
2018-03-02	$17.07	$17.29	$17.05	$17.18	$14.03	5,587
2018-03-01	$17.35	$17.35	$17.06	$17.27	$14.10	8,625
2018-02-28	$17.66	$17.66	$17.31	$17.47	$14.26	401,092
2018-02-27	$17.93	$17.93	$17.93	$17.93	$14.64	200
2018-02-26	$18.00	$18.12	$17.72	$17.94	$14.65	9,264
2018-02-23	$18.05	$18.16	$18.05	$18.16	$14.83	2,212
2018-02-22	$17.70	$17.92	$17.70	$17.84	$14.57	11,366
2018-02-21	$17.70	$18.04	$17.70	$17.70	$14.36	2,407
2018-02-20	$17.93	$17.95	$17.66	$17.66	$14.33	6,488
2018-02-16	$18.55	$18.55	$18.01	$18.07	$14.66	15,388
2018-02-15	$17.99	$18.07	$17.85	$18.07	$14.66	19,915
2018-02-14	$17.54	$18.37	$17.51	$18.27	$14.83	19,756
2018-02-13	$17.88	$17.94	$17.77	$17.94	$14.56	20,085
2018-02-12	$17.67	$18.33	$17.67	$18.22	$14.79	11,683
2018-02-09	$17.68	$17.68	$17.16	$17.35	$14.08	14,765
2018-02-08	$18.14	$18.14	$17.71	$17.71	$14.37	6,999
2018-02-07	$17.94	$18.18	$17.94	$18.12	$14.70	7,113
2018-02-06	$17.92	$17.92	$17.31	$17.84	$14.48	13,932
2018-02-05	$18.27	$18.35	$17.77	$18.00	$14.61	22,782
2018-02-02	$19.05	$19.05	$18.58	$18.58	$15.08	5,870
2018-02-01	$19.00	$19.23	$18.96	$19.16	$15.55	11,461
2018-01-31	$19.28	$19.28	$19.14	$19.22	$15.60	11,568
2018-01-30	$19.74	$19.74	$19.17	$19.17	$15.56	7,187
2018-01-29	$20.26	$20.28	$20.00	$20.00	$16.23	14,217
2018-01-26	$20.55	$20.55	$20.34	$20.35	$16.51	8,415
2018-01-25	$20.80	$20.83	$20.74	$20.78	$16.86	6,615
2018-01-24	$20.74	$20.75	$20.41	$20.75	$16.84	8,035
2018-01-23	$20.65	$20.70	$20.56	$20.56	$16.69	4,991
2018-01-22	$20.60	$20.68	$20.60	$20.68	$16.78	6,715
2018-01-19	$20.27	$20.54	$20.27	$20.54	$16.67	16,460
2018-01-18	$20.35	$20.51	$20.35	$20.47	$16.52	1,627
2018-01-17	$20.42	$20.77	$20.42	$20.77	$16.76	34,021
2018-01-16	$20.70	$20.78	$20.48	$20.48	$16.53	4,278
2018-01-12	$20.71	$20.81	$20.60	$20.69	$16.70	6,984
2018-01-11	$20.50	$20.64	$20.44	$20.59	$16.62	13,681
2018-01-10	$20.68	$20.68	$20.46	$20.51	$16.55	4,802
2018-01-09	$20.88	$21.08	$20.88	$20.91	$16.88	8,496
2018-01-08	$20.86	$20.95	$20.74	$20.92	$16.88	4,562
2018-01-05	$21.08	$21.08	$20.82	$20.94	$16.90	17,573
2018-01-04	$20.76	$20.87	$20.74	$20.87	$16.84	51,768
2018-01-03	$20.80	$20.83	$20.72	$20.72	$16.72	72,397
2018-01-02	$20.82	$20.86	$20.74	$20.80	$16.79	58,513
2017-12-29	$20.60	$20.72	$20.50	$20.72	$16.72	37,989
2017-12-28	$20.54	$20.54	$20.40	$20.44	$16.50	240,641
2017-12-27	$20.28	$20.46	$20.23	$20.46	$16.51	52,426
2017-12-26	$21.00	$21.84	$20.15	$20.15	$16.26	4,434
2017-12-22	$19.98	$20.10	$19.89	$20.03	$16.17	9,925
2017-12-21	$20.14	$20.19	$19.90	$19.90	$16.06	109,878
2017-12-20	$19.89	$20.05	$19.87	$20.05	$16.09	4,545
2017-12-19	$20.59	$20.59	$19.63	$19.72	$15.83	20,558
2017-12-18	$21.13	$21.13	$20.64	$20.69	$16.61	17,808
2017-12-15	$21.36	$21.36	$21.17	$21.17	$16.99	24,032
2017-12-14	$21.52	$21.52	$21.34	$21.38	$17.16	3,399
2017-12-13	$21.44	$21.65	$21.42	$21.65	$17.38	3,852
2017-12-12	$21.58	$21.58	$21.35	$21.38	$17.16	37,864
2017-12-11	$21.52	$21.58	$21.50	$21.58	$17.32	4,350
2017-12-08	$21.55	$21.55	$21.41	$21.43	$17.20	9,287
2017-12-07	$21.65	$21.65	$21.54	$21.54	$17.29	4,848
2017-12-06	$21.70	$21.70	$21.55	$21.55	$17.30	5,964
2017-12-05	$21.54	$21.63	$21.54	$21.63	$17.36	6,403
2017-12-04	$21.30	$21.60	$21.30	$21.60	$17.34	4,277
2017-12-01	$21.28	$21.45	$21.24	$21.45	$17.22	3,940
2017-11-30	$20.93	$21.05	$20.85	$21.05	$16.90	14,050
2017-11-29	$20.78	$20.87	$20.68	$20.85	$16.74	8,035
2017-11-28	$20.87	$20.93	$20.87	$20.91	$16.78	1,810
2017-11-27	$21.22	$21.22	$20.78	$20.88	$16.76	35,567
2017-11-24	$21.10	$21.18	$21.09	$21.18	$17.00	3,224
2017-11-22	$21.04	$21.04	$20.89	$20.97	$16.83	3,265
2017-11-21	$21.04	$21.04	$20.85	$20.86	$16.74	58,897
2017-11-20	$20.60	$20.69	$20.55	$20.67	$16.51	12,306
2017-11-17	$20.59	$20.62	$20.50	$20.61	$16.46	8,806
2017-11-16	$20.62	$20.74	$20.62	$20.66	$16.50	8,236
2017-11-15	$20.49	$20.61	$20.49	$20.61	$16.46	4,979
2017-11-14	$20.58	$20.63	$20.58	$20.62	$16.47	4,219
2017-11-13	$20.75	$20.75	$20.28	$20.67	$16.51	4,034
2017-11-10	$21.40	$21.40	$20.33	$20.62	$16.47	55,744
2017-11-09	$21.21	$21.24	$21.21	$21.22	$16.94	22,648
2017-11-08	$21.00	$21.22	$21.00	$21.13	$16.87	3,700
2017-11-07	$20.94	$21.06	$20.94	$21.06	$16.82	2,904
2017-11-06	$20.92	$20.98	$20.89	$20.96	$16.74	3,226
2017-11-03	$20.50	$20.71	$20.50	$20.67	$16.51	5,590
2017-11-02	$20.54	$20.54	$20.44	$20.46	$16.34	3,496
2017-11-01	$20.33	$20.46	$20.33	$20.46	$16.34	2,613
2017-10-31	$20.44	$20.44	$20.38	$20.38	$16.27	2,527
2017-10-30	$20.15	$20.44	$20.15	$20.44	$16.32	2,327
2017-10-27	$19.88	$20.15	$19.88	$20.15	$16.09	2,794
2017-10-26	$19.52	$19.99	$19.52	$19.88	$15.87	6,346
2017-10-25	$20.25	$20.32	$19.81	$19.84	$15.84	19,657
2017-10-24	$20.65	$20.65	$20.40	$20.40	$16.29	5,193
2017-10-23	$20.54	$20.66	$20.52	$20.52	$16.39	4,966
2017-10-20	$20.39	$20.58	$20.39	$20.58	$16.43	3,897
2017-10-19	$20.73	$20.92	$20.73	$20.73	$16.47	5,821
2017-10-18	$21.01	$21.01	$20.76	$20.84	$16.55	3,506
2017-10-17	$20.83	$20.96	$20.82	$20.96	$16.65	6,521
2017-10-16	$20.81	$20.86	$20.81	$20.86	$16.57	997
2017-10-13	$20.77	$20.82	$20.69	$20.80	$16.52	31,949
2017-10-12	$20.90	$20.90	$20.51	$20.85	$16.56	5,540
2017-10-11	$20.83	$20.85	$20.71	$20.84	$16.55	9,186
2017-10-10	$20.40	$20.65	$20.40	$20.65	$16.40	4,476
2017-10-09	$20.21	$20.31	$20.21	$20.31	$16.13	2,032
2017-10-06	$20.22	$20.31	$20.18	$20.25	$16.09	3,572
2017-10-05	$20.38	$20.38	$20.25	$20.25	$16.09	2,069
2017-10-04	$20.75	$20.75	$20.59	$20.68	$16.43	2,029
2017-10-03	$20.66	$20.70	$20.64	$20.70	$16.44	6,908
2017-10-02	$20.44	$20.44	$20.40	$20.40	$16.20	810
2017-09-29	$20.89	$20.92	$20.75	$20.75	$16.48	19,115
2017-09-28	$20.71	$21.03	$20.71	$21.02	$16.70	30,322
2017-09-27	$20.32	$20.55	$20.32	$20.44	$16.24	6,996
2017-09-26	$20.12	$20.30	$20.12	$20.16	$16.01	10,184
2017-09-25	$19.85	$20.15	$19.85	$20.15	$16.01	2,918
2017-09-22	$19.66	$19.66	$19.57	$19.63	$15.59	8,359
2017-09-21	$19.31	$19.56	$19.30	$19.56	$15.53	2,697
2017-09-20	$19.35	$19.42	$19.19	$19.34	$15.28	2,606
2017-09-19	$19.04	$19.46	$19.04	$19.38	$15.31	7,322
2017-09-18	$18.75	$18.79	$18.66	$18.72	$14.79	29,443
2017-09-15	$18.77	$18.77	$18.73	$18.73	$14.79	9,244
2017-09-14	$18.67	$18.77	$18.67	$18.74	$14.80	1,970
2017-09-13	$18.68	$18.68	$18.56	$18.56	$14.66	2,950
2017-09-12	$18.60	$18.60	$18.54	$18.56	$14.66	3,466
2017-09-11	$18.71	$18.71	$18.61	$18.61	$14.70	1,664
2017-09-08	$18.73	$18.73	$18.68	$18.68	$14.76	1,713
2017-09-07	$18.98	$18.98	$18.89	$18.90	$14.93	1,849
2017-09-06	$18.66	$18.94	$18.66	$18.93	$14.95	2,752
2017-09-05	$18.26	$18.35	$18.26	$18.35	$14.49	633
2017-09-01	$18.46	$18.65	$18.46	$18.65	$14.73	1,471
2017-08-31	$18.07	$18.24	$18.07	$18.24	$14.41	55,463
2017-08-30	$18.31	$18.31	$17.94	$18.11	$14.31	2,782
2017-08-29	$17.75	$17.95	$17.75	$17.95	$14.18	7,321
2017-08-28	$18.12	$18.12	$17.83	$17.88	$14.12	7,949
2017-08-25	$18.34	$18.36	$18.19	$18.19	$14.37	42,798
2017-08-24	$18.50	$18.50	$18.30	$18.33	$14.48	4,001
2017-08-23	$18.16	$18.48	$18.14	$18.47	$14.59	8,096
2017-08-22	$18.18	$18.26	$18.13	$18.22	$14.39	2,248
2017-08-21	$18.04	$18.04	$17.71	$17.77	$14.04	3,967
2017-08-18	$17.91	$18.13	$17.88	$18.01	$14.23	5,248
2017-08-17	$18.08	$18.08	$17.97	$18.02	$14.15	3,210
2017-08-16	$18.22	$18.23	$18.13	$18.19	$14.28	5,726
2017-08-15	$18.12	$18.12	$18.12	$18.12	$14.23	441
2017-08-14	$18.35	$18.59	$18.35	$18.51	$14.53	2,277
2017-08-11	$18.58	$18.58	$18.20	$18.32	$14.39	6,874
2017-08-10	$18.90	$18.90	$18.63	$18.63	$14.63	4,245
2017-08-09	$19.17	$19.18	$19.15	$19.18	$15.06	1,171
2017-08-08	$20.05	$20.05	$19.39	$19.39	$15.23	3,562
2017-08-07	$20.33	$20.33	$19.95	$20.08	$15.77	851
2017-08-04	$19.72	$19.81	$19.72	$19.76	$15.52	2,377
2017-08-03	$19.88	$19.88	$19.75	$19.75	$15.51	885
2017-08-02	$19.88	$19.92	$19.81	$19.81	$15.56	3,963
2017-08-01	$19.73	$19.73	$19.73	$19.73	$15.49	200
2017-07-31	$19.78	$19.78	$19.60	$19.73	$15.49	13,959
2017-07-28	$19.75	$19.77	$19.67	$19.67	$15.45	11,993
2017-07-27	$19.78	$19.78	$19.58	$19.76	$15.52	1,871
2017-07-26	$19.92	$20.03	$19.91	$20.03	$15.73	1,669
2017-07-25	$19.70	$19.90	$19.70	$19.84	$15.58	2,938
2017-07-24	$19.94	$19.94	$19.88	$19.88	$15.61	1,266
2017-07-21	$19.88	$20.00	$19.88	$20.00	$15.70	871
2017-07-20	$20.29	$20.32	$20.28	$20.32	$15.96	979
2017-07-19	$19.75	$20.02	$19.75	$19.98	$15.69	13,094
2017-07-18	$19.76	$19.83	$19.76	$19.83	$15.49	56,374
2017-07-17	$19.73	$19.73	$19.70	$19.70	$15.39	9,217
2017-07-14	$19.51	$19.87	$19.51	$19.82	$15.48	1,763
2017-07-13	$19.48	$19.48	$19.38	$19.42	$15.17	2,233
2017-07-12	$19.49	$19.81	$19.49	$19.70	$15.39	3,427
2017-07-11	$18.95	$19.26	$18.95	$19.26	$15.04	4,322
2017-07-10	$19.25	$19.25	$19.13	$19.13	$14.94	2,668
2017-07-07	$19.40	$19.46	$19.15	$19.30	$15.07	3,184
2017-07-06	$19.25	$19.43	$19.25	$19.43	$15.18	13,280
2017-07-05	$19.56	$19.56	$19.26	$19.26	$15.04	4,298
2017-07-03	$19.49	$19.89	$19.49	$19.56	$15.28	951
2017-06-30	$19.51	$19.63	$19.37	$19.57	$15.29	9,564
2017-06-29	$19.75	$19.75	$19.51	$19.51	$15.24	4,047
2017-06-28	$19.26	$19.89	$19.26	$19.89	$15.54	4,356
2017-06-27	$18.59	$18.94	$18.59	$18.92	$14.78	4,637
2017-06-26	$18.85	$18.87	$18.82	$18.84	$14.72	3,932
2017-06-23	$18.50	$18.74	$18.50	$18.72	$14.62	7,670
2017-06-22	$18.96	$18.96	$18.60	$18.60	$14.53	3,750
2017-06-21	$18.99	$18.99	$18.68	$18.70	$14.60	8,593
2017-06-20	$19.25	$19.29	$19.22	$19.25	$15.04	2,321
2017-06-19	$19.62	$19.62	$19.62	$19.62	$15.24	1,121
2017-06-16	$19.16	$19.37	$19.16	$19.34	$15.03	11,459
2017-06-15	$19.25	$19.26	$19.19	$19.22	$14.93	9,650
2017-06-14	$19.67	$19.67	$19.50	$19.50	$15.15	1,609
2017-06-13	$19.80	$19.80	$19.59	$19.65	$15.27	5,867
2017-06-12	$19.61	$19.61	$19.59	$19.61	$15.24	1,780
2017-06-09	$19.36	$19.56	$19.36	$19.51	$15.16	12,679
2017-06-08	$19.26	$19.34	$19.23	$19.34	$15.03	3,184
2017-06-07	$19.42	$19.43	$19.24	$19.33	$15.02	6,039
2017-06-06	$19.68	$19.79	$19.68	$19.78	$15.37	24,475
2017-06-05	$19.73	$19.79	$19.73	$19.79	$15.38	9,097
2017-06-02	$19.80	$19.82	$19.72	$19.82	$15.40	13,033
2017-06-01	$19.76	$19.86	$19.63	$19.79	$15.38	4,598
2017-05-31	$19.61	$19.73	$19.61	$19.73	$15.33	11,717
2017-05-30	$19.80	$19.80	$19.57	$19.61	$15.24	4,195
2017-05-26	$19.86	$19.86	$19.62	$19.67	$15.28	4,654
2017-05-25	$20.00	$20.07	$19.74	$19.82	$15.40	9,930
2017-05-24	$20.02	$20.12	$20.02	$20.12	$15.63	3,477
2017-05-23	$20.14	$20.14	$20.07	$20.08	$15.60	1,688
2017-05-22	$20.44	$20.62	$19.69	$19.69	$15.30	935
2017-05-19	$19.64	$20.06	$19.64	$19.92	$15.48	4,359
2017-05-18	$19.31	$19.35	$19.27	$19.35	$15.03	4,404
2017-05-17	$19.79	$19.79	$19.47	$19.54	$15.10	11,775
2017-05-16	$20.01	$20.01	$19.99	$19.99	$15.45	3,941
2017-05-15	$20.24	$20.24	$19.96	$19.96	$15.43	12,048
2017-05-12	$19.88	$19.95	$19.84	$19.84	$15.34	4,996
2017-05-11	$20.11	$20.11	$19.74	$19.74	$15.26	6,138
2017-05-10	$20.32	$20.37	$20.29	$20.29	$15.68	8,773
2017-05-09	$20.39	$20.42	$20.29	$20.39	$15.76	258,704
2017-05-08	$20.40	$20.58	$20.40	$20.53	$15.87	108,636
2017-05-05	$20.56	$20.61	$20.39	$20.53	$15.87	99,425
2017-05-04	$20.39	$20.39	$20.12	$20.15	$15.58	4,125
2017-05-03	$20.64	$20.69	$20.63	$20.63	$15.95	3,112
2017-05-02	$20.49	$20.49	$20.49	$20.49	$15.84	3,296
2017-05-01	$20.36	$20.62	$20.36	$20.58	$15.91	57,904
2017-04-28	$20.31	$20.34	$20.31	$20.31	$15.70	8,326
2017-04-27	$21.11	$21.11	$20.46	$20.46	$15.82	2,108
2017-04-26	$21.05	$21.20	$21.02	$21.19	$16.38	2,569
2017-04-25	$20.82	$20.89	$20.80	$20.89	$16.15	1,761
2017-04-24	$20.88	$20.88	$20.83	$20.86	$16.12	1,158
2017-04-21	$20.55	$20.64	$20.55	$20.63	$15.95	611
2017-04-20	$20.58	$20.65	$20.58	$20.65	$15.96	2,770
2017-04-19	$20.69	$20.69	$20.58	$20.58	$15.91	1,645
2017-04-18	$21.06	$21.06	$20.89	$20.89	$16.07	1,818
2017-04-17	$21.24	$21.24	$21.21	$21.21	$16.32	1,273
2017-04-13	$21.31	$21.31	$21.31	$21.31	$16.39	394
2017-04-12	$21.26	$21.35	$21.26	$21.35	$16.42	856
2017-04-11	$21.19	$21.19	$21.17	$21.17	$16.28	3,067
2017-04-10	$21.05	$21.21	$21.05	$21.21	$16.32	3,165
2017-04-07	$21.01	$21.02	$20.96	$20.96	$16.12	8,316
2017-04-06	$21.03	$21.04	$21.03	$21.04	$16.18	1,295
2017-04-05	$21.04	$21.14	$21.02	$21.10	$16.23	2,384
2017-04-04	$20.72	$21.00	$20.72	$20.99	$16.15	803
2017-04-03	$20.99	$21.00	$20.60	$20.65	$15.88	2,452
2017-03-31	$21.12	$21.12	$21.08	$21.08	$16.22	1,430
2017-03-30	$21.44	$21.44	$21.21	$21.23	$16.33	2,600
2017-03-29	$21.12	$21.21	$21.12	$21.21	$16.32	1,374
2017-03-28	$21.17	$21.27	$21.16	$21.16	$16.28	2,364
2017-03-27	$20.84	$21.01	$20.80	$21.01	$16.16	2,696
2017-03-24	$20.97	$21.10	$20.80	$20.80	$16.00	10,249
2017-03-23	$21.07	$21.07	$21.07	$21.07	$16.21	6,930
2017-03-22	$20.45	$20.65	$20.43	$20.65	$15.88	2,794
2017-03-21	$20.70	$20.73	$20.60	$20.65	$15.88	6,645
2017-03-20	$20.77	$20.77	$20.55	$20.55	$15.81	1,234
2017-03-17	$20.76	$20.83	$20.76	$20.81	$15.93	5,476
2017-03-16	$20.99	$20.99	$20.92	$20.92	$16.01	11,469
2017-03-15	$20.52	$20.96	$20.52	$20.96	$16.04	4,841
2017-03-14	$20.54	$20.54	$20.48	$20.48	$15.68	13,318
2017-03-13	$20.85	$20.96	$20.82	$20.93	$16.02	4,748
2017-03-10	$20.79	$21.02	$20.79	$21.00	$16.07	11,415
2017-03-09	$20.75	$20.75	$20.66	$20.66	$15.81	6,963
2017-03-08	$20.84	$20.87	$20.82	$20.87	$15.98	1,856
2017-03-07	$20.88	$20.96	$20.78	$20.92	$16.01	2,546
2017-03-06	$20.55	$20.95	$20.55	$20.95	$16.04	796
2017-03-03	$20.88	$20.88	$20.71	$20.73	$15.87	4,049
2017-03-02	$20.94	$20.96	$20.91	$20.91	$16.01	4,527
2017-03-01	$20.76	$21.09	$20.75	$21.09	$16.14	4,762
2017-02-28	$21.11	$21.11	$21.01	$21.04	$16.11	9,139
2017-02-27	$21.60	$21.60	$21.35	$21.35	$16.34	886
2017-02-24	$21.67	$21.67	$21.58	$21.58	$16.52	1,143
2017-02-23	$22.18	$22.18	$21.91	$21.95	$16.80	3,287
2017-02-22	$22.22	$22.22	$21.99	$22.00	$16.84	17,590
2017-02-21	$22.25	$22.26	$22.25	$22.26	$17.04	12,867
2017-02-17	$22.57	$22.60	$22.52	$22.52	$17.16	12,005
2017-02-16	$22.04	$22.34	$22.03	$22.22	$16.93	3,156
2017-02-15	$21.93	$22.07	$21.89	$21.89	$16.68	7,195
2017-02-14	$21.87	$22.01	$21.77	$21.99	$16.75	5,025
2017-02-13	$21.93	$21.93	$21.83	$21.83	$16.63	3,896
2017-02-10	$21.75	$21.75	$21.74	$21.75	$16.57	8,084
2017-02-09	$21.65	$21.65	$21.63	$21.63	$16.48	1,192
2017-02-08	$21.23	$21.49	$21.21	$21.47	$16.36	1,898
2017-02-07	$21.34	$21.36	$21.32	$21.36	$16.27	986
2017-02-06	$22.18	$22.18	$21.72	$21.72	$16.55	35,984
2017-02-03	$21.95	$22.39	$21.95	$22.23	$16.94	4,547
2017-02-02	$21.74	$21.74	$21.70	$21.70	$16.53	1,963
2017-02-01	$21.60	$21.62	$21.38	$21.58	$16.44	2,182
2017-01-31	$21.64	$21.66	$21.64	$21.66	$16.50	16,762
2017-01-30	$21.63	$21.66	$21.59	$21.59	$16.45	52,676
2017-01-27	$21.93	$21.93	$21.85	$21.86	$16.66	1,146
2017-01-26	$22.09	$22.13	$22.09	$22.12	$16.86	1,558
2017-01-25	$22.16	$22.16	$22.07	$22.07	$16.82	2,446
2017-01-24	$21.94	$21.94	$21.94	$21.94	$16.72	4,995
2017-01-23	$21.58	$21.58	$21.53	$21.54	$16.41	44,584
2017-01-20	$21.84	$21.84	$21.70	$21.71	$16.54	4,288
2017-01-19	$21.68	$21.68	$21.61	$21.61	$16.47	3,388
2017-01-18	$22.05	$22.05	$21.53	$21.53	$16.33	8,258
2017-01-17	$22.35	$22.38	$22.00	$22.00	$16.69	4,521
2017-01-13	$22.15	$22.19	$22.15	$22.19	$16.83	2,433
2017-01-12	$22.21	$22.34	$22.21	$22.29	$16.91	22,055
2017-01-11	$21.92	$22.27	$21.92	$22.23	$16.86	13,658
2017-01-10	$22.14	$22.15	$21.97	$21.97	$16.66	2,676
2017-01-09	$22.19	$22.28	$22.19	$22.28	$16.90	4,797
2017-01-06	$22.40	$22.40	$22.28	$22.37	$16.97	17,225
2017-01-05	$22.44	$22.47	$22.33	$22.33	$16.94	37,028
2017-01-04	$22.45	$22.49	$22.41	$22.41	$17.00	3,033
2017-01-03	$22.10	$22.24	$22.10	$22.10	$16.76	1,468
2016-12-30	$22.21	$22.21	$22.07	$22.07	$16.74	944
2016-12-29	$22.08	$22.14	$22.08	$22.10	$16.76	3,008
2016-12-28	$21.90	$21.94	$21.72	$21.88	$16.60	6,904
2016-12-27	$22.59	$22.63	$22.59	$22.63	$17.16	776
2016-12-23	$22.04	$22.04	$22.00	$22.00	$16.68	642
2016-12-22	$21.95	$22.08	$21.95	$22.06	$16.73	2,635
2016-12-21	$22.14	$22.18	$22.08	$22.18	$16.82	1,742
2016-12-20	$22.10	$22.18	$22.04	$22.15	$16.80	2,304
2016-12-19	$22.39	$22.39	$22.11	$22.12	$16.70	4,933
2016-12-16	$22.15	$22.21	$22.14	$22.21	$16.77	2,562
2016-12-15	$21.61	$21.73	$21.58	$21.73	$16.41	4,307
2016-12-14	$22.12	$22.12	$22.05	$22.12	$16.70	2,091
2016-12-13	$22.19	$22.28	$22.14	$22.27	$16.81	7,450
2016-12-12	$21.67	$21.80	$21.63	$21.80	$16.46	12,502
2016-12-09	$21.48	$21.51	$21.43	$21.43	$16.18	4,155
2016-12-08	$21.17	$21.29	$21.10	$21.29	$16.07	4,713
2016-12-07	$20.98	$21.17	$20.98	$21.17	$15.98	2,041
2016-12-06	$20.51	$20.89	$20.51	$20.89	$15.77	1,892
2016-12-05	$20.76	$20.81	$20.76	$20.81	$15.72	1,654
2016-12-02	$20.80	$20.87	$20.80	$20.81	$15.71	11,646
2016-12-01	$20.50	$20.62	$20.50	$20.61	$15.56	2,142
2016-11-30	$20.63	$20.63	$20.39	$20.44	$15.43	12,611
2016-11-29	$20.02	$20.19	$20.00	$20.14	$15.20	1,677
2016-11-28	$20.50	$20.50	$20.50	$20.50	$15.48	377
2016-11-25	$20.30	$20.30	$20.30	$20.30	$15.33	673
2016-11-23	$20.33	$20.50	$20.33	$20.48	$15.46	2,064
2016-11-22	$20.62	$20.64	$20.50	$20.57	$15.53	2,120
2016-11-21	$20.68	$20.68	$20.62	$20.62	$15.57	14,714
2016-11-18	$20.23	$20.27	$20.15	$20.21	$15.26	7,157
2016-11-17	$20.20	$20.24	$20.20	$20.24	$15.21	1,114
2016-11-16	$19.90	$20.02	$19.90	$19.93	$14.97	3,075
2016-11-15	$19.59	$19.84	$19.59	$19.79	$14.87	2,444
2016-11-14	$19.28	$19.32	$19.01	$19.28	$14.48	866
2016-11-11	$19.63	$19.63	$19.31	$19.48	$14.64	2,752
2016-11-10	$20.24	$20.24	$19.76	$19.77	$14.85	3,261
2016-11-09	$20.00	$20.08	$19.97	$20.04	$15.06	2,008
2016-11-08	$20.25	$20.36	$20.22	$20.31	$15.26	1,675
2016-11-07	$20.14	$20.27	$20.08	$20.08	$15.09	13,457
2016-11-04	$19.94	$19.94	$19.88	$19.88	$14.94	2,543
2016-11-03	$20.39	$20.39	$20.39	$20.39	$15.32	321
2016-11-02	$20.54	$20.54	$20.37	$20.39	$15.32	6,282
2016-11-01	$20.76	$20.76	$20.64	$20.71	$15.56	5,677
2016-10-31	$20.79	$20.80	$20.67	$20.80	$15.63	10,199
2016-10-28	$21.09	$21.09	$20.78	$20.78	$15.62	2,627
2016-10-27	$21.00	$21.00	$20.94	$21.00	$15.78	1,359
2016-10-26	$21.00	$21.00	$20.88	$20.88	$15.69	939
2016-10-25	$21.00	$21.00	$21.00	$21.00	$15.78	962
2016-10-24	$21.39	$21.45	$21.36	$21.36	$16.05	1,646
2016-10-21	$21.23	$21.25	$21.23	$21.25	$15.96	429
2016-10-20	$21.34	$21.34	$21.30	$21.31	$16.01	1,218
2016-10-19	$21.55	$21.55	$21.37	$21.37	$16.06	467
2016-10-18	$21.44	$21.54	$21.42	$21.47	$16.06	4,150
2016-10-17	$21.31	$21.31	$21.22	$21.22	$15.87	5,990
2016-10-14	$21.46	$21.46	$21.23	$21.23	$15.88	2,016
2016-10-13	$21.09	$21.35	$21.09	$21.27	$15.91	622
2016-10-12	$21.11	$21.28	$21.11	$21.15	$15.82	4,595
2016-10-11	$21.04	$21.04	$21.04	$21.04	$15.73	20,449
2016-10-10	$20.69	$21.41	$20.69	$21.41	$16.01	761
2016-10-07	$20.97	$20.97	$20.71	$20.79	$15.55	16,051
2016-10-06	$21.12	$21.12	$21.07	$21.12	$15.79	4,968
2016-10-05	$21.18	$21.25	$21.11	$21.11	$15.79	7,523
2016-10-04	$20.98	$21.00	$20.85	$20.86	$15.60	6,359
2016-10-03	$21.01	$21.35	$21.01	$21.35	$15.96	5,791
2016-09-30	$21.33	$21.34	$21.25	$21.30	$15.92	2,635
2016-09-29	$21.25	$21.39	$21.18	$21.18	$15.84	2,736
2016-09-28	$20.70	$21.08	$20.69	$21.08	$15.77	1,475
2016-09-27	$20.74	$20.74	$20.70	$20.70	$15.48	570
2016-09-26	$20.87	$20.87	$20.87	$20.87	$15.61	250
2016-09-23	$20.93	$20.93	$20.93	$20.93	$15.65	246
2016-09-22	$21.14	$21.14	$21.08	$21.08	$15.76	3,057
2016-09-21	$20.79	$20.82	$20.73	$20.73	$15.50	12,462
2016-09-20	$20.67	$20.67	$20.63	$20.63	$15.43	368
2016-09-19	$20.77	$20.83	$20.77	$20.81	$15.49	682
2016-09-16	$20.44	$20.54	$20.44	$20.52	$15.27	20,958
2016-09-15	$20.90	$21.04	$20.86	$20.88	$15.54	32,060
2016-09-14	$20.07	$20.42	$20.07	$20.42	$15.20	4,587
2016-09-13	$20.99	$20.99	$20.11	$20.11	$14.97	45,565
2016-09-12	$21.01	$21.28	$20.97	$21.28	$15.83	10,147
2016-09-09	$21.89	$21.89	$21.25	$21.35	$15.89	2,901
2016-09-08	$22.18	$22.30	$22.07	$22.10	$16.45	2,984
2016-09-07	$22.00	$22.06	$21.96	$21.98	$16.35	2,479
2016-09-06	$22.11	$22.11	$21.97	$21.97	$16.35	1,503
2016-09-02	$21.95	$22.02	$21.95	$22.02	$16.39	6,310
2016-09-01	$21.56	$21.72	$21.56	$21.72	$16.16	1,426
2016-08-31	$21.67	$21.67	$21.58	$21.58	$16.06	3,606
2016-08-30	$21.89	$21.89	$21.73	$21.73	$16.17	1,714
2016-08-29	$21.97	$21.98	$21.97	$21.98	$16.36	332
2016-08-26	$22.18	$22.33	$22.18	$22.30	$16.60	1,984
2016-08-25	$21.94	$21.94	$21.94	$21.94	$16.33	4,811
2016-08-24	$21.99	$22.13	$21.99	$22.09	$16.44	1,170
2016-08-23	$21.75	$21.75	$21.75	$21.75	$16.18	16,065
2016-08-22	$21.47	$21.55	$21.47	$21.55	$16.04	60,736
2016-08-19	$21.48	$21.75	$21.48	$21.75	$16.19	4,373
2016-08-18	$21.48	$21.90	$21.48	$21.75	$16.19	9,453
2016-08-17	$21.20	$21.20	$21.06	$21.16	$15.67	4,797
2016-08-16	$21.26	$21.32	$21.22	$21.28	$15.76	3,655
2016-08-15	$21.42	$21.42	$21.30	$21.36	$15.82	6,516
2016-08-12	$21.31	$21.31	$21.05	$21.07	$15.61	8,774
2016-08-11	$20.89	$21.07	$20.89	$21.05	$15.59	14,834
2016-08-10	$20.81	$20.88	$20.72	$20.72	$15.35	1,747
2016-08-09	$20.72	$20.78	$20.62	$20.67	$15.31	7,710
2016-08-08	$20.98	$21.21	$20.98	$21.21	$15.71	1,284
2016-08-05	$20.68	$20.80	$20.66	$20.68	$15.32	6,451
2016-08-04	$21.10	$21.18	$20.93	$21.09	$15.62	104,618
2016-08-03	$20.58	$20.89	$20.58	$20.89	$15.47	3,094
2016-08-02	$20.64	$20.66	$20.55	$20.63	$15.29	7,390
2016-08-01	$20.84	$20.88	$20.83	$20.83	$15.43	851
2016-07-29	$20.25	$20.56	$20.25	$20.56	$15.23	3,701
2016-07-28	$20.41	$20.46	$20.39	$20.39	$15.11	7,005
2016-07-27	$20.62	$20.66	$20.29	$20.29	$15.03	12,437
2016-07-26	$20.62	$20.74	$20.62	$20.74	$15.36	1,754
2016-07-25	$20.77	$20.77	$20.52	$20.52	$15.20	1,636
2016-07-22	$20.87	$20.88	$20.86	$20.88	$15.46	2,294
2016-07-21	$21.14	$21.14	$21.06	$21.06	$15.60	659
2016-07-20	$20.95	$21.24	$20.95	$21.24	$15.73	11,378
2016-07-19	$21.07	$21.12	$21.02	$21.10	$15.55	12,203
2016-07-18	$21.09	$21.09	$21.09	$21.09	$15.55	299
2016-07-15	$21.47	$21.47	$20.98	$21.09	$15.55	5,337
2016-07-14	$21.69	$21.69	$21.60	$21.60	$15.93	1,012
2016-07-13	$21.53	$21.53	$21.41	$21.41	$15.79	489
2016-07-12	$21.48	$21.48	$21.39	$21.48	$15.84	1,226
2016-07-11	$21.06	$21.07	$21.01	$21.07	$15.53	456
2016-07-08	$21.29	$21.29	$20.97	$21.03	$15.51	8,390
2016-07-07	$21.53	$21.53	$21.09	$21.22	$15.65	1,970
2016-07-06	$21.08	$21.36	$21.08	$21.31	$15.71	2,786
2016-07-05	$21.68	$21.68	$21.26	$21.26	$15.67	5,103
2016-07-01	$22.00	$22.00	$20.38	$20.38	$15.03	960
2016-06-30	$20.97	$21.17	$20.97	$21.14	$15.59	2,001
2016-06-29	$20.83	$20.94	$20.81	$20.87	$15.39	1,080
2016-06-28	$20.19	$20.51	$20.19	$20.51	$15.12	11,172
2016-06-27	$19.83	$19.83	$19.83	$19.83	$14.62	1,142
2016-06-24	$20.35	$20.36	$20.35	$20.36	$15.01	449
2016-06-23	$21.18	$21.18	$21.11	$21.11	$15.56	3,769
2016-06-22	$21.23	$21.26	$20.99	$20.99	$15.48	3,005
2016-06-21	$21.05	$21.14	$21.05	$21.14	$15.59	1,507
2016-06-20	$21.25	$21.25	$20.97	$21.19	$15.62	2,015
2016-06-17	$20.78	$20.88	$20.78	$20.88	$15.32	2,771
2016-06-16	$20.19	$20.55	$20.19	$20.51	$15.05	1,038
2016-06-15	$20.99	$20.99	$20.79	$20.79	$15.26	561
2016-06-14	$21.37	$21.37	$20.94	$20.97	$15.39	4,460
2016-06-13	$21.59	$21.59	$21.56	$21.57	$15.83	1,280
2016-06-10	$21.66	$21.66	$21.40	$21.42	$15.72	1,597
2016-06-09	$21.75	$21.87	$21.75	$21.87	$16.05	21,519
2016-06-08	$22.37	$22.37	$21.76	$21.76	$15.97	643
2016-06-07	$21.97	$22.14	$21.94	$22.14	$16.25	11,550
2016-06-06	$21.63	$21.79	$21.63	$21.79	$15.99	2,103
2016-06-03	$21.03	$21.03	$21.02	$21.02	$15.43	730
2016-06-02	$20.48	$20.71	$20.48	$20.67	$15.17	30,020
2016-06-01	$20.19	$20.77	$20.19	$20.77	$15.24	37,430
2016-05-31	$20.51	$20.51	$20.23	$20.23	$14.85	19,430
2016-05-27	$20.74	$20.76	$20.72	$20.72	$15.21	497
2016-05-26	$20.79	$20.79	$20.74	$20.74	$15.22	548
2016-05-25	$20.20	$20.68	$20.20	$20.68	$15.18	595
2016-05-24	$20.24	$20.24	$19.95	$19.95	$14.64	42,203
2016-05-23	$21.02	$21.02	$21.02	$21.02	$15.43	416
2016-05-20	$20.28	$20.33	$20.24	$20.30	$14.90	1,988
2016-05-19	$19.56	$19.56	$19.47	$19.49	$14.30	979
2016-05-18	$20.28	$20.30	$20.12	$20.14	$14.70	2,811
2016-05-17	$20.31	$20.31	$20.31	$20.31	$14.83	201
2016-05-16	$20.22	$20.31	$20.22	$20.31	$14.83	33,067
2016-05-13	$19.81	$19.81	$19.81	$19.81	$14.46	74
2016-05-12	$19.74	$19.81	$19.71	$19.81	$14.46	1,636
2016-05-11	$19.58	$20.00	$19.51	$20.00	$14.60	2,494
2016-05-10	$19.55	$19.55	$19.25	$19.39	$14.15	1,779
2016-05-09	$19.58	$19.59	$19.26	$19.26	$14.07	2,755
2016-05-06	$19.92	$19.92	$19.80	$19.80	$14.45	806
2016-05-05	$20.03	$20.03	$19.61	$19.68	$14.37	375
2016-05-04	$20.22	$20.22	$19.63	$19.65	$14.35	1,893
2016-05-03	$20.88	$20.88	$20.25	$20.25	$14.78	1,226
2016-05-02	$21.34	$21.34	$21.10	$21.16	$15.45	5,269
2016-04-29	$21.36	$21.36	$21.36	$21.36	$15.59	3,364
2016-04-28	$21.63	$21.63	$21.63	$21.63	$15.79	528
2016-04-27	$21.42	$21.42	$21.07	$21.29	$15.54	4,081
2016-04-26	$21.35	$21.39	$21.32	$21.33	$15.57	1,080
2016-04-25	$21.10	$21.10	$20.79	$20.82	$15.20	1,462
2016-04-22	$21.48	$21.48	$21.41	$21.42	$15.64	11,507
2016-04-21	$21.10	$21.22	$21.00	$21.04	$15.36	16,232
2016-04-20	$21.08	$21.29	$21.03	$21.29	$15.54	1,889
2016-04-19	$21.01	$21.02	$21.00	$21.02	$15.27	1,883
2016-04-18	$20.42	$20.91	$20.41	$20.91	$15.20	1,817
2016-04-15	$20.45	$20.47	$20.45	$20.47	$14.87	2,640
2016-04-14	$20.88	$20.88	$20.88	$20.88	$15.17	333
2016-04-13	$20.95	$20.98	$20.91	$20.94	$15.22	1,018
2016-04-12	$20.42	$20.99	$20.34	$20.99	$15.25	7,352
2016-04-11	$20.40	$20.40	$20.27	$20.27	$14.73	1,090
2016-04-08	$19.65	$19.65	$19.65	$19.65	$14.28	2,068
2016-04-07	$19.56	$19.65	$19.49	$19.65	$14.28	4,866
2016-04-06	$19.91	$20.06	$19.89	$20.06	$14.58	8,932
2016-04-05	$19.47	$19.52	$19.46	$19.52	$14.19	1,269
2016-04-04	$20.03	$20.14	$19.97	$20.12	$14.62	3,793
2016-04-01	$20.01	$20.01	$19.93	$19.93	$14.48	1,337
2016-03-31	$20.38	$20.71	$20.36	$20.71	$15.05	12,570
2016-03-30	$19.62	$20.12	$19.62	$20.04	$14.56	1,290
2016-03-29	$19.03	$19.57	$19.03	$19.57	$14.22	1,192
2016-03-28	$19.06	$19.20	$19.06	$19.20	$13.95	553
2016-03-24	$19.39	$19.39	$19.39	$19.39	$14.09	354
2016-03-23	$19.30	$19.33	$19.29	$19.32	$14.04	2,311
2016-03-22	$19.65	$19.89	$19.65	$19.89	$14.45	62,693
2016-03-21	$19.65	$19.68	$19.54	$19.54	$14.20	2,024
2016-03-18	$19.93	$19.93	$19.40	$19.56	$14.21	1,999
2016-03-17	$20.12	$20.14	$20.09	$20.14	$14.56	2,293
2016-03-16	$19.44	$19.79	$19.44	$19.79	$14.31	512
2016-03-15	$19.16	$19.30	$19.16	$19.30	$13.95	415
2016-03-14	$19.39	$19.44	$19.35	$19.44	$14.05	6,646
2016-03-11	$19.25	$19.62	$19.25	$19.53	$14.12	5,321
2016-03-10	$19.00	$19.00	$18.84	$18.87	$13.64	1,532
2016-03-09	$18.81	$19.09	$18.81	$19.09	$13.80	2,844
2016-03-08	$19.09	$19.09	$18.61	$18.61	$13.45	6,614
2016-03-07	$19.12	$19.39	$19.12	$19.21	$13.89	2,637
2016-03-04	$18.66	$19.07	$18.66	$18.99	$13.73	3,278
2016-03-03	$18.83	$18.83	$18.51	$18.54	$13.40	3,662
2016-03-02	$18.20	$18.39	$18.13	$18.27	$13.21	1,669
2016-03-01	$18.60	$18.85	$18.40	$18.41	$13.31	13,743
2016-02-29	$18.20	$18.30	$18.19	$18.30	$13.23	27,662
2016-02-26	$17.79	$18.06	$17.79	$18.06	$13.05	3,071
2016-02-25	$17.38	$17.40	$17.21	$17.40	$12.58	2,689
2016-02-24	$16.99	$17.36	$16.97	$17.35	$12.54	2,460
2016-02-23	$17.76	$18.08	$17.51	$17.51	$12.66	2,012
2016-02-22	$17.82	$17.85	$17.64	$17.85	$12.90	1,212
2016-02-19	$16.30	$16.96	$16.30	$16.96	$12.26	1,490
2016-02-18	$16.45	$16.52	$16.45	$16.51	$11.87	3,165
2016-02-17	$15.57	$16.09	$15.55	$16.09	$11.57	6,964
2016-02-16	$15.23	$15.35	$15.06	$15.24	$10.95	3,870
2016-02-12	$14.76	$15.22	$14.76	$14.92	$10.72	4,581
2016-02-11	$14.66	$14.69	$14.50	$14.63	$10.52	2,250
2016-02-10	$15.00	$15.04	$14.76	$14.83	$10.66	3,538
2016-02-09	$15.45	$15.45	$14.87	$15.01	$10.79	57,806
2016-02-08	$15.62	$15.72	$15.61	$15.70	$11.28	17,971
2016-02-05	$16.43	$16.46	$16.30	$16.31	$11.72	3,984
2016-02-04	$16.83	$16.83	$16.66	$16.76	$12.04	6,759
2016-02-03	$16.03	$16.48	$16.03	$16.38	$11.77	27,295
2016-02-02	$15.56	$15.70	$15.53	$15.70	$11.28	9,285
2016-02-01	$15.87	$16.11	$15.87	$16.10	$11.57	3,375
2016-01-29	$16.21	$16.30	$16.10	$16.30	$11.72	3,304
2016-01-28	$15.92	$16.14	$15.91	$16.10	$11.57	5,727
2016-01-27	$15.06	$15.70	$15.06	$15.59	$11.21	3,276
2016-01-26	$14.84	$15.40	$14.84	$15.30	$11.00	1,474
2016-01-25	$14.76	$14.89	$14.54	$14.60	$10.49	185,086
2016-01-22	$14.53	$15.29	$14.53	$15.24	$10.95	3,668
2016-01-21	$13.43	$14.02	$13.43	$14.00	$10.06	4,919
2016-01-20	$13.02	$13.47	$12.67	$13.47	$9.68	10,586
2016-01-19	$13.90	$14.03	$13.62	$13.81	$9.86	19,343
2016-01-15	$14.08	$14.08	$13.86	$13.86	$9.89	4,583
2016-01-14	$14.24	$14.96	$14.24	$14.96	$10.68	9,952
2016-01-13	$14.86	$14.86	$14.50	$14.51	$10.36	2,618
2016-01-12	$14.72	$14.72	$14.13	$14.41	$10.28	8,469
2016-01-11	$14.66	$14.66	$14.55	$14.64	$10.45	8,747
2016-01-08	$14.58	$14.93	$14.58	$14.90	$10.64	24,529
2016-01-07	$14.74	$14.81	$14.34	$14.42	$10.29	5,621
2016-01-06	$15.15	$15.15	$14.97	$14.97	$10.69	7,742
2016-01-05	$15.35	$15.35	$15.29	$15.32	$10.94	11,746
2016-01-04	$15.76	$15.76	$15.56	$15.70	$11.21	5,332
2015-12-31	$15.82	$16.07	$15.81	$15.99	$11.42	2,360
2015-12-30	$16.26	$16.26	$15.85	$15.85	$11.32	2,301
2015-12-29	$16.32	$16.48	$16.32	$16.37	$11.69	18,151
2015-12-28	$16.35	$16.35	$15.77	$15.82	$11.29	3,426
2015-12-24	$16.53	$16.53	$16.35	$16.35	$11.67	2,992
2015-12-23	$15.96	$16.41	$15.96	$16.40	$11.71	9,452
2015-12-22	$15.58	$15.80	$15.51	$15.80	$11.28	5,906
2015-12-21	$16.03	$16.04	$15.44	$15.56	$11.11	7,639
2015-12-18	$15.65	$16.06	$15.65	$15.97	$11.40	14,008
2015-12-17	$15.87	$15.87	$15.63	$15.86	$11.26	10,336
2015-12-16	$15.32	$15.92	$15.26	$15.90	$11.29	15,280
2015-12-15	$15.41	$15.41	$15.21	$15.33	$10.89	11,993
2015-12-14	$14.82	$15.08	$14.79	$15.08	$10.70	5,140
2015-12-11	$15.12	$15.27	$14.99	$15.04	$10.68	19,219
2015-12-10	$15.25	$15.65	$15.16	$15.42	$10.95	12,101
2015-12-09	$15.30	$15.32	$15.00	$15.20	$10.79	5,551
2015-12-08	$14.92	$15.27	$14.81	$14.99	$10.64	3,234
2015-12-07	$15.63	$15.65	$14.82	$14.94	$10.61	11,888
2015-12-04	$16.34	$16.34	$15.91	$15.96	$11.33	19,295
2015-12-03	$16.87	$16.87	$16.53	$16.53	$11.74	3,874
2015-12-02	$17.25	$17.25	$16.85	$16.94	$12.03	7,348
2015-12-01	$17.44	$17.44	$17.24	$17.29	$12.28	22,837
2015-11-30	$17.33	$17.38	$17.29	$17.34	$12.31	7,700
2015-11-27	$17.53	$17.53	$17.28	$17.28	$12.27	1,019
2015-11-25	$17.40	$17.85	$17.40	$17.58	$12.48	10,768
2015-11-24	$17.40	$17.77	$17.40	$17.50	$12.42	1,584
2015-11-23	$17.50	$17.50	$17.32	$17.32	$12.30	2,565
2015-11-20	$17.95	$17.95	$17.62	$17.62	$12.51	4,754
2015-11-19	$18.07	$18.08	$17.89	$17.90	$12.71	4,095
2015-11-18	$18.07	$18.40	$18.07	$18.22	$12.86	5,575
2015-11-17	$18.42	$18.42	$18.05	$18.08	$12.76	2,960
2015-11-16	$17.67	$18.49	$17.62	$18.49	$13.05	4,365
2015-11-13	$17.55	$17.79	$17.49	$17.79	$12.56	7,714
2015-11-12	$17.48	$18.05	$17.42	$18.05	$12.74	3,486
2015-11-11	$17.98	$17.98	$17.66	$17.70	$12.50	6,097
2015-11-10	$18.07	$18.13	$17.99	$18.13	$12.80	10,069
2015-11-09	$18.51	$18.70	$18.32	$18.39	$12.98	10,068
2015-11-06	$18.99	$18.99	$18.48	$18.48	$13.05	1,949
2015-11-05	$18.94	$18.94	$18.75	$18.92	$13.35	6,971
2015-11-04	$19.02	$19.02	$18.87	$18.87	$13.32	5,495
2015-11-03	$18.91	$19.19	$18.91	$19.11	$13.49	1,617
2015-11-02	$18.54	$18.92	$18.53	$18.91	$13.35	3,196
2015-10-30	$18.82	$18.82	$18.65	$18.75	$13.24	2,215
2015-10-29	$18.66	$18.90	$18.49	$18.90	$13.34	3,347
2015-10-28	$19.20	$19.21	$18.83	$18.93	$13.37	2,141
2015-10-27	$19.04	$19.04	$18.67	$18.67	$13.18	1,326
2015-10-26	$19.00	$19.27	$19.00	$19.14	$13.51	675
2015-10-23	$19.22	$19.22	$19.22	$19.22	$13.57	964
2015-10-22	$19.84	$19.84	$19.65	$19.65	$13.87	2,891
2015-10-21	$19.56	$19.64	$19.45	$19.50	$13.77	1,975
2015-10-20	$19.71	$19.71	$19.69	$19.69	$13.90	2,817
2015-10-19	$19.67	$19.67	$19.41	$19.41	$13.64	1,484
2015-10-16	$20.03	$20.08	$19.95	$20.08	$14.11	4,587
2015-10-15	$20.17	$20.20	$20.08	$20.08	$14.11	78,986
2015-10-14	$20.02	$20.24	$19.96	$20.20	$14.19	163,870
2015-10-13	$20.45	$20.45	$19.86	$19.99	$14.05	64,980
2015-10-12	$20.96	$20.96	$20.96	$20.96	$14.73	272
2015-10-09	$20.24	$20.45	$20.24	$20.45	$14.37	13,652
2015-10-08	$20.11	$20.20	$19.97	$20.11	$14.13	18,848
2015-10-07	$20.01	$20.01	$19.90	$19.94	$14.01	4,008
2015-10-06	$19.46	$19.77	$19.46	$19.69	$13.84	3,042
2015-10-05	$18.54	$19.16	$18.54	$19.05	$13.39	21,747
2015-10-02	$17.82	$18.16	$17.82	$18.16	$12.76	3,181
2015-10-01	$18.60	$18.61	$18.17	$18.23	$12.82	2,064
2015-09-30	$18.38	$18.38	$18.06	$18.34	$12.89	2,874
2015-09-29	$18.42	$18.54	$18.15	$18.40	$12.93	4,177
2015-09-28	$18.97	$19.17	$18.50	$18.50	$13.00	3,105
2015-09-25	$19.32	$19.32	$19.11	$19.11	$13.43	6,242
2015-09-24	$19.07	$19.09	$19.06	$19.06	$13.39	2,489
2015-09-23	$19.61	$19.61	$19.61	$19.61	$13.78	430
2015-09-22	$19.81	$19.81	$19.62	$19.70	$13.85	3,444
2015-09-21	$19.23	$20.09	$19.23	$20.09	$14.12	1,082
2015-09-18	$19.01	$19.19	$19.01	$19.15	$13.46	2,405
2015-09-17	$19.09	$19.15	$19.09	$19.15	$13.39	15,872
2015-09-16	$18.86	$18.97	$18.61	$18.97	$13.27	2,481
2015-09-15	$18.48	$18.57	$18.26	$18.57	$12.99	10,087
2015-09-14	$19.09	$19.13	$18.48	$18.48	$12.93	3,472
2015-09-11	$19.51	$19.51	$19.14	$19.20	$13.43	31,841
2015-09-10	$20.00	$20.00	$19.87	$19.87	$13.90	1,444
2015-09-09	$20.07	$20.07	$19.73	$19.73	$13.80	1,106
2015-09-08	$20.08	$20.21	$19.92	$20.03	$14.01	3,400
2015-09-04	$19.73	$19.73	$19.66	$19.66	$13.75	550
2015-09-03	$20.01	$20.01	$19.70	$19.92	$13.94	3,503
2015-09-02	$19.76	$20.07	$19.68	$20.07	$14.04	827
2015-09-01	$20.21	$20.21	$20.21	$20.21	$14.14	591
2015-08-31	$20.50	$21.64	$20.50	$21.64	$15.14	20,910
2015-08-28	$20.53	$20.53	$20.42	$20.42	$14.28	794
2015-08-27	$19.60	$20.65	$19.60	$20.35	$14.23	6,717
2015-08-26	$19.03	$19.03	$18.90	$19.01	$13.30	2,419
2015-08-25	$19.17	$19.31	$19.04	$19.14	$13.39	2,215
2015-08-24	$19.00	$19.08	$16.22	$18.88	$13.21	9,871
2015-08-21	$19.91	$19.91	$19.40	$19.40	$13.57	1,861
2015-08-20	$20.88	$20.88	$20.38	$20.38	$14.26	2,618
2015-08-19	$20.97	$21.05	$20.77	$21.05	$14.73	5,334
2015-08-18	$22.00	$22.00	$21.79	$21.82	$15.20	1,163
2015-08-17	$22.44	$22.44	$22.44	$22.44	$15.63	19,832
2015-08-14	$22.44	$22.49	$22.32	$22.49	$15.67	38,124
2015-08-13	$22.55	$22.55	$22.45	$22.49	$15.67	1,661
2015-08-12	$21.90	$22.79	$21.71	$22.78	$15.87	56,340
2015-08-11	$21.03	$21.56	$21.03	$21.45	$14.94	1,934
2015-08-10	$20.86	$21.63	$20.86	$21.63	$15.07	81,254
2015-08-07	$20.53	$20.63	$20.53	$20.61	$14.35	2,355
2015-08-06	$20.30	$20.82	$20.30	$20.80	$14.49	4,552
2015-08-05	$20.74	$20.78	$20.30	$20.30	$14.14	25,084
2015-08-04	$20.65	$20.66	$20.44	$20.44	$14.24	7,267
2015-08-03	$20.87	$21.43	$20.84	$20.84	$14.52	1,829
2015-07-31	$21.10	$21.25	$21.04	$21.07	$14.68	9,824
2015-07-30	$20.60	$20.90	$20.60	$20.76	$14.46	15,710
2015-07-29	$20.69	$20.98	$20.65	$20.78	$14.48	22,354
2015-07-28	$20.14	$20.70	$20.14	$20.70	$14.42	51,306

Inter Pipeline Ltd (IPPLF) News Headlines

Recent Inter Pipeline Ltd (IPPLF) News

Similar Companies to Inter Pipeline Ltd (IPPLF) 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	--	--	--

Inter Pipeline Ltd (IPPLF) Exchange: PINK

$15.47 ($0.23) 1.51%

Inter Pipeline Ltd - Daily Information

About Inter Pipeline Ltd (IPPLF)

Invest in Inter Pipeline Ltd (IPPLF)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Built to help smart investors invest smarter.

Historical Stock Data for Inter Pipeline Ltd (IPPLF)

Inter Pipeline Ltd (IPPLF) News Headlines

Recent Inter Pipeline Ltd (IPPLF) News

Similar Companies to Inter Pipeline Ltd (IPPLF) in the None Industry