Kimball International Inc - Class B (KBAL) Stock

Data as of Aug. 19, 2025

$12.30 ($0.00) 0.00%

Kimball International Inc - Class B - Daily Information

Click for more stock information on Kimball International Inc - Class B.

Daily Information	Data
Date	Aug. 19, 2025
Open	$12.30
Previous Close	$12.30
High	$12.30
Low	$12.30
Adjusted Open	$12.30
Previous Adjusted Close	$12.30
Adjusted High	$12.30
Adjusted Low	$12.30

About Kimball International Inc - Class B (KBAL)

Kimball International Inc - Class B (KBAL) is a public company that has been in business since 1956, providing furniture and other products to the contract market. The companyâs roots are in Jasper, Indiana and began as a family-owned furniture store that has evolved into one of the largest contract furniture and e-commerce solution providers in the country. Over the years, the company has grown, expanding to new locations, offering new products, services, and solutions for customers. Their offerings cover a wide variety of contract office furniture and components, as well as cutting-edge digital solutions, and thirdâparty logistics services. Today, Kimball International, Inc. has over 4,000 employees, 2.5 million square feet of warehouse space, and 1.1 million square feet of manufacturing space in the U.S. as well as in China, India, and Mexico. Their headquarters is located in Jasper, Indiana where they also have manufacturing facility, two warehouses and an e-commerce fulfillment center.

Invest in Kimball International Inc - Class B (KBAL)

$417 million in distributions.

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

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Kimball International Inc - Class B (KBAL)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-01	$12.30	$12.30	$12.30	$12.30	$12.30	0
2023-05-31	$12.37	$12.40	$12.25	$12.30	$12.30	1,229,979
2023-05-30	$12.40	$12.44	$12.35	$12.41	$12.41	339,911
2023-05-26	$12.41	$12.45	$12.34	$12.43	$12.43	655,914
2023-05-25	$12.44	$12.46	$12.36	$12.37	$12.37	873,474
2023-05-24	$12.52	$12.52	$12.43	$12.47	$12.47	597,467
2023-05-23	$12.41	$12.58	$12.38	$12.52	$12.52	539,887
2023-05-22	$12.41	$12.51	$12.36	$12.46	$12.46	339,851
2023-05-19	$12.57	$12.57	$12.41	$12.43	$12.43	240,334
2023-05-18	$12.42	$12.56	$12.39	$12.53	$12.53	421,027
2023-05-17	$12.41	$12.48	$12.33	$12.46	$12.46	280,870
2023-05-16	$12.44	$12.50	$12.35	$12.36	$12.36	428,046
2023-05-15	$12.57	$12.57	$12.48	$12.54	$12.54	754,182
2023-05-12	$12.58	$12.66	$12.53	$12.59	$12.59	451,203
2023-05-11	$12.51	$12.58	$12.45	$12.56	$12.56	543,903
2023-05-10	$12.55	$12.59	$12.48	$12.55	$12.55	617,556
2023-05-09	$12.45	$12.54	$12.40	$12.52	$12.52	399,309
2023-05-08	$12.20	$12.67	$12.20	$12.47	$12.47	601,101
2023-05-05	$12.25	$12.29	$12.17	$12.23	$12.23	538,125
2023-05-04	$12.25	$12.26	$12.16	$12.18	$12.18	314,736
2023-05-03	$12.25	$12.35	$12.25	$12.26	$12.26	335,629
2023-05-02	$12.30	$12.30	$12.21	$12.28	$12.28	260,440
2023-05-01	$12.31	$12.37	$12.26	$12.32	$12.32	252,174
2023-04-28	$12.25	$12.36	$12.24	$12.31	$12.31	453,900
2023-04-27	$12.20	$12.27	$12.18	$12.24	$12.24	199,449
2023-04-26	$12.25	$12.25	$12.16	$12.17	$12.17	446,441
2023-04-25	$12.30	$12.34	$12.22	$12.24	$12.24	616,054
2023-04-24	$12.32	$12.38	$12.31	$12.32	$12.32	232,934
2023-04-21	$12.27	$12.37	$12.27	$12.33	$12.33	674,252
2023-04-20	$12.34	$12.39	$12.26	$12.28	$12.28	224,014
2023-04-19	$12.22	$12.38	$12.20	$12.37	$12.37	611,765
2023-04-18	$12.27	$12.29	$12.20	$12.28	$12.28	301,572
2023-04-17	$12.24	$12.28	$12.18	$12.27	$12.27	189,878
2023-04-14	$12.22	$12.28	$12.14	$12.22	$12.22	299,467
2023-04-13	$12.27	$12.28	$12.17	$12.21	$12.21	343,230
2023-04-12	$12.28	$12.32	$12.20	$12.21	$12.21	395,617
2023-04-11	$12.26	$12.30	$12.23	$12.23	$12.23	635,945
2023-04-10	$12.27	$12.32	$12.22	$12.23	$12.23	494,429
2023-04-06	$12.30	$12.33	$12.24	$12.25	$12.25	440,040
2023-04-05	$12.27	$12.30	$12.19	$12.26	$12.26	347,952
2023-04-04	$12.44	$12.44	$12.27	$12.30	$12.30	303,371
2023-04-03	$12.40	$12.46	$12.37	$12.43	$12.43	410,691
2023-03-31	$12.34	$12.45	$12.34	$12.40	$12.40	721,130
2023-03-30	$12.37	$12.42	$12.32	$12.33	$12.33	384,016
2023-03-29	$12.39	$12.43	$12.31	$12.35	$12.35	363,683
2023-03-28	$12.29	$12.37	$12.29	$12.32	$12.32	711,140
2023-03-27	$12.26	$12.37	$12.26	$12.32	$12.32	534,159
2023-03-24	$12.20	$12.27	$12.10	$12.22	$12.22	910,612
2023-03-23	$12.26	$12.32	$12.18	$12.21	$12.21	402,975
2023-03-22	$12.24	$12.48	$12.24	$12.29	$12.29	433,869
2023-03-21	$12.28	$12.36	$12.22	$12.24	$12.24	1,265,186
2023-03-20	$12.35	$12.46	$12.15	$12.18	$12.18	637,557
2023-03-17	$12.20	$12.42	$12.20	$12.26	$12.26	2,912,414
2023-03-16	$12.11	$12.32	$12.08	$12.30	$12.30	1,042,085
2023-03-15	$12.16	$12.27	$12.09	$12.17	$12.17	1,357,043
2023-03-14	$12.34	$12.43	$12.15	$12.26	$12.26	823,981
2023-03-13	$12.43	$12.61	$12.14	$12.15	$12.15	982,092
2023-03-10	$12.51	$12.61	$12.45	$12.58	$12.58	1,678,957
2023-03-09	$12.31	$12.63	$12.31	$12.54	$12.54	2,943,045
2023-03-08	$11.99	$12.44	$11.92	$12.37	$12.37	11,743,079
2023-03-07	$6.77	$6.77	$6.69	$6.71	$6.71	56,003
2023-03-06	$6.88	$6.88	$6.72	$6.74	$6.74	227,889
2023-03-03	$6.93	$6.94	$6.81	$6.90	$6.90	104,906
2023-03-02	$6.88	$6.93	$6.84	$6.85	$6.85	42,319
2023-03-01	$6.94	$7.01	$6.89	$6.91	$6.91	67,917
2023-02-28	$6.95	$7.08	$6.89	$6.91	$6.91	99,146
2023-02-27	$7.04	$7.07	$6.93	$6.94	$6.94	66,012
2023-02-24	$6.95	$6.98	$6.88	$6.95	$6.95	73,083
2023-02-23	$7.09	$7.12	$6.96	$7.03	$7.03	57,488
2023-02-22	$7.10	$7.18	$7.01	$7.03	$7.03	74,024
2023-02-21	$7.07	$7.14	$7.01	$7.06	$7.06	105,728
2023-02-17	$7.09	$7.38	$7.02	$7.15	$7.15	89,349
2023-02-16	$7.04	$7.15	$7.03	$7.07	$7.07	57,529
2023-02-15	$7.02	$7.16	$7.02	$7.11	$7.11	96,327
2023-02-14	$7.11	$7.17	$7.02	$7.04	$7.04	126,839
2023-02-13	$7.11	$7.19	$7.06	$7.16	$7.16	41,798
2023-02-10	$7.04	$7.17	$6.99	$7.14	$7.14	88,080
2023-02-09	$7.19	$7.29	$7.01	$7.03	$7.03	59,623
2023-02-08	$7.11	$7.21	$7.08	$7.14	$7.14	62,192
2023-02-07	$7.11	$7.19	$7.04	$7.12	$7.12	95,607
2023-02-06	$7.46	$7.50	$7.11	$7.11	$7.11	118,381
2023-02-03	$7.60	$7.73	$7.37	$7.46	$7.46	140,553
2023-02-02	$7.60	$7.80	$7.60	$7.76	$7.76	123,208
2023-02-01	$7.41	$7.65	$7.34	$7.56	$7.56	117,906
2023-01-31	$7.12	$7.42	$7.12	$7.40	$7.40	111,640
2023-01-30	$7.23	$7.30	$7.11	$7.13	$7.13	72,214
2023-01-27	$7.11	$7.28	$7.11	$7.24	$7.24	81,328
2023-01-26	$7.27	$7.27	$7.09	$7.15	$7.15	60,182
2023-01-25	$7.04	$7.21	$7.01	$7.20	$7.20	97,321
2023-01-24	$7.10	$7.21	$7.06	$7.10	$7.10	54,094
2023-01-23	$7.24	$7.30	$7.14	$7.15	$7.15	77,991
2023-01-20	$7.15	$7.22	$7.00	$7.22	$7.22	71,185
2023-01-19	$7.12	$7.19	$7.05	$7.09	$7.09	68,093
2023-01-18	$7.25	$7.29	$7.10	$7.13	$7.13	219,227
2023-01-17	$7.27	$7.35	$7.23	$7.23	$7.23	58,650
2023-01-13	$7.34	$7.38	$7.22	$7.26	$7.26	77,505
2023-01-12	$7.20	$7.38	$7.11	$7.36	$7.36	94,665
2023-01-11	$7.22	$7.31	$7.17	$7.21	$7.21	64,789
2023-01-10	$7.05	$7.18	$7.04	$7.17	$7.17	94,733
2023-01-09	$7.14	$7.22	$7.04	$7.09	$7.09	130,724
2023-01-06	$6.82	$7.11	$6.82	$7.11	$7.11	141,822
2023-01-05	$6.69	$6.79	$6.54	$6.73	$6.73	293,008
2023-01-04	$6.73	$6.80	$6.62	$6.69	$6.69	276,596
2023-01-03	$6.57	$6.73	$6.54	$6.73	$6.73	142,011
2022-12-30	$6.42	$6.55	$6.37	$6.50	$6.50	133,063
2022-12-29	$6.35	$6.52	$6.35	$6.46	$6.46	123,139
2022-12-28	$6.51	$6.58	$6.31	$6.32	$6.32	62,133
2022-12-27	$6.49	$6.53	$6.41	$6.53	$6.53	64,667
2022-12-23	$6.31	$6.51	$6.31	$6.44	$6.44	63,420
2022-12-22	$6.28	$6.34	$6.20	$6.33	$6.33	103,350
2022-12-21	$6.26	$6.37	$6.21	$6.35	$6.35	102,476
2022-12-20	$6.18	$6.24	$6.13	$6.21	$6.21	113,533
2022-12-19	$6.30	$6.36	$6.11	$6.17	$6.17	195,959
2022-12-16	$6.19	$6.45	$6.14	$6.40	$6.31	559,195
2022-12-15	$6.39	$6.41	$6.26	$6.29	$6.20	209,743
2022-12-14	$6.30	$6.46	$6.28	$6.44	$6.35	231,058
2022-12-13	$6.43	$6.55	$6.19	$6.33	$6.24	492,560
2022-12-12	$6.33	$6.37	$6.22	$6.24	$6.15	509,412
2022-12-09	$6.42	$6.48	$6.29	$6.32	$6.23	100,371
2022-12-08	$6.54	$6.64	$6.44	$6.47	$6.47	109,530
2022-12-07	$6.78	$6.80	$6.51	$6.53	$6.53	146,551
2022-12-06	$6.83	$6.87	$6.73	$6.81	$6.81	183,838
2022-12-05	$7.08	$7.09	$6.80	$6.85	$6.85	119,881
2022-12-02	$7.11	$7.16	$6.92	$7.12	$7.12	77,282
2022-12-01	$7.21	$7.28	$7.06	$7.18	$7.18	103,496
2022-11-30	$7.25	$7.25	$6.94	$7.16	$7.16	195,206
2022-11-29	$7.14	$7.19	$7.05	$7.06	$7.06	90,292
2022-11-28	$7.28	$7.42	$7.14	$7.15	$7.15	84,424
2022-11-25	$7.51	$7.55	$7.39	$7.40	$7.40	21,711
2022-11-23	$7.47	$7.54	$7.42	$7.48	$7.48	54,763
2022-11-22	$7.58	$7.58	$7.41	$7.48	$7.48	94,901
2022-11-21	$7.48	$7.56	$7.42	$7.52	$7.52	55,642
2022-11-18	$7.59	$7.68	$7.46	$7.48	$7.48	87,094
2022-11-17	$7.26	$7.44	$7.19	$7.43	$7.43	126,690
2022-11-16	$7.51	$7.64	$7.34	$7.36	$7.36	104,936
2022-11-15	$7.57	$7.74	$7.51	$7.51	$7.51	64,860
2022-11-14	$7.56	$7.62	$7.47	$7.48	$7.48	145,488
2022-11-11	$7.56	$7.62	$7.45	$7.56	$7.56	88,476
2022-11-10	$7.28	$7.57	$7.28	$7.54	$7.54	111,450
2022-11-09	$7.25	$7.27	$6.93	$7.01	$7.01	96,696
2022-11-08	$7.34	$7.40	$7.19	$7.28	$7.28	93,216
2022-11-07	$7.18	$7.41	$7.18	$7.34	$7.34	143,762
2022-11-04	$7.17	$7.24	$6.94	$7.22	$7.22	145,066
2022-11-03	$6.90	$7.01	$6.80	$6.91	$6.91	57,217
2022-11-02	$7.39	$7.39	$6.96	$6.96	$6.96	159,362
2022-11-01	$7.51	$7.51	$7.33	$7.41	$7.41	71,907
2022-10-31	$7.25	$7.44	$7.21	$7.39	$7.39	93,161
2022-10-28	$7.10	$7.26	$7.06	$7.26	$7.26	109,376
2022-10-27	$6.95	$7.20	$6.88	$7.03	$7.03	71,413
2022-10-26	$7.00	$7.09	$6.85	$6.88	$6.88	131,420
2022-10-25	$6.79	$7.04	$6.79	$6.94	$6.94	79,622
2022-10-24	$6.75	$6.86	$6.59	$6.78	$6.78	110,375
2022-10-21	$6.66	$6.75	$6.53	$6.69	$6.69	99,790
2022-10-20	$6.69	$6.79	$6.56	$6.59	$6.59	69,891
2022-10-19	$6.72	$6.79	$6.53	$6.65	$6.65	98,290
2022-10-18	$6.77	$6.85	$6.58	$6.74	$6.74	133,875
2022-10-17	$6.68	$6.81	$6.63	$6.69	$6.69	134,915
2022-10-14	$6.65	$6.72	$6.59	$6.60	$6.60	128,329
2022-10-13	$6.32	$6.69	$6.24	$6.61	$6.61	126,653
2022-10-12	$6.32	$6.50	$6.28	$6.45	$6.45	138,070
2022-10-11	$6.30	$6.42	$6.29	$6.34	$6.34	91,450
2022-10-10	$6.33	$6.39	$6.29	$6.35	$6.35	93,553
2022-10-07	$6.58	$6.58	$6.30	$6.31	$6.31	87,507
2022-10-06	$6.62	$6.70	$6.51	$6.52	$6.52	74,752
2022-10-05	$6.66	$6.70	$6.59	$6.66	$6.66	90,509
2022-10-04	$6.69	$6.86	$6.69	$6.73	$6.73	142,936
2022-10-03	$6.33	$6.63	$6.29	$6.59	$6.59	191,137
2022-09-30	$6.38	$6.49	$6.29	$6.29	$6.29	204,405
2022-09-29	$6.42	$6.45	$6.32	$6.40	$6.40	232,168
2022-09-28	$6.40	$6.56	$6.39	$6.53	$6.53	149,272
2022-09-27	$6.44	$6.49	$6.34	$6.40	$6.40	138,773
2022-09-26	$6.42	$6.52	$6.39	$6.40	$6.40	157,797
2022-09-23	$6.51	$6.52	$6.36	$6.42	$6.42	193,863
2022-09-22	$6.80	$6.95	$6.56	$6.59	$6.59	294,524
2022-09-21	$6.97	$7.06	$6.83	$6.88	$6.88	203,143
2022-09-20	$7.03	$7.03	$6.86	$6.90	$6.90	187,358
2022-09-19	$7.00	$7.09	$6.98	$7.05	$7.05	102,142
2022-09-16	$7.00	$7.04	$6.86	$7.00	$7.00	481,725
2022-09-15	$7.14	$7.26	$7.02	$7.05	$7.05	111,669
2022-09-14	$7.29	$7.37	$7.13	$7.21	$7.21	178,453
2022-09-13	$7.39	$7.45	$7.29	$7.31	$7.31	128,330
2022-09-12	$7.50	$7.69	$7.48	$7.49	$7.49	267,469
2022-09-09	$7.53	$7.58	$7.41	$7.50	$7.50	72,888
2022-09-08	$7.32	$7.46	$7.25	$7.38	$7.38	113,928
2022-09-07	$7.33	$7.48	$7.32	$7.40	$7.40	257,402
2022-09-06	$7.44	$7.47	$7.28	$7.36	$7.36	119,150
2022-09-02	$7.81	$7.93	$7.41	$7.43	$7.43	159,324
2022-09-01	$7.61	$7.64	$7.51	$7.63	$7.63	128,393
2022-08-31	$7.94	$7.94	$7.65	$7.65	$7.65	115,410
2022-08-30	$8.06	$8.06	$7.81	$7.87	$7.87	88,868
2022-08-29	$7.94	$8.09	$7.87	$8.01	$8.01	172,098
2022-08-26	$8.37	$8.37	$7.88	$8.01	$8.01	197,562
2022-08-25	$8.40	$8.48	$8.35	$8.39	$8.39	122,427
2022-08-24	$8.28	$8.36	$8.18	$8.34	$8.34	111,467
2022-08-23	$8.26	$8.31	$8.24	$8.27	$8.27	342,301
2022-08-22	$8.32	$8.36	$8.22	$8.27	$8.27	63,626
2022-08-19	$8.39	$8.43	$8.25	$8.37	$8.37	166,263
2022-08-18	$8.63	$8.63	$8.44	$8.49	$8.49	105,084
2022-08-17	$8.71	$8.71	$8.58	$8.59	$8.59	81,675
2022-08-16	$8.62	$8.86	$8.61	$8.81	$8.81	116,185
2022-08-15	$8.55	$8.67	$8.51	$8.65	$8.65	85,741
2022-08-12	$8.43	$8.61	$8.37	$8.61	$8.61	128,543
2022-08-11	$8.45	$8.56	$8.36	$8.38	$8.38	121,305
2022-08-10	$8.35	$8.44	$8.28	$8.36	$8.36	146,773
2022-08-09	$8.40	$8.40	$8.19	$8.25	$8.25	176,016
2022-08-08	$8.49	$8.58	$8.43	$8.44	$8.44	153,266
2022-08-05	$8.50	$8.50	$8.15	$8.42	$8.42	163,014
2022-08-04	$8.35	$8.38	$8.22	$8.24	$8.24	331,484
2022-08-03	$8.24	$8.35	$8.18	$8.32	$8.32	132,052
2022-08-02	$8.31	$8.36	$8.11	$8.16	$8.16	279,403
2022-08-01	$8.13	$8.35	$8.04	$8.31	$8.31	523,471
2022-07-29	$8.21	$8.25	$8.15	$8.19	$8.19	237,705
2022-07-28	$8.14	$8.23	$8.10	$8.17	$8.17	118,040
2022-07-27	$8.09	$8.31	$7.96	$8.08	$8.08	157,748
2022-07-26	$8.12	$8.18	$8.03	$8.04	$8.04	71,811
2022-07-25	$8.03	$8.31	$8.03	$8.14	$8.14	107,706
2022-07-22	$8.25	$8.31	$8.04	$8.10	$8.10	92,706
2022-07-21	$8.13	$8.21	$8.09	$8.21	$8.21	87,463
2022-07-20	$8.09	$8.22	$8.05	$8.18	$8.18	182,700
2022-07-19	$7.87	$8.09	$7.85	$8.02	$8.02	360,066
2022-07-18	$7.83	$7.89	$7.76	$7.77	$7.77	210,412
2022-07-15	$7.86	$7.87	$7.70	$7.73	$7.73	190,062
2022-07-14	$7.74	$8.16	$7.56	$7.70	$7.70	132,937
2022-07-13	$7.68	$7.87	$7.67	$7.86	$7.86	182,301
2022-07-12	$7.67	$7.83	$7.67	$7.78	$7.78	104,175
2022-07-11	$7.82	$7.82	$7.66	$7.71	$7.71	220,968
2022-07-08	$7.90	$8.02	$7.79	$7.83	$7.83	123,516
2022-07-07	$7.88	$8.03	$7.88	$7.90	$7.90	169,513
2022-07-06	$7.96	$8.10	$7.79	$7.83	$7.83	201,694
2022-07-05	$7.63	$7.96	$7.54	$7.96	$7.96	248,783
2022-07-01	$7.62	$7.86	$7.61	$7.77	$7.77	152,444
2022-06-30	$7.53	$7.67	$7.50	$7.67	$7.67	153,556
2022-06-29	$7.77	$7.77	$7.56	$7.62	$7.62	111,291
2022-06-28	$8.04	$8.12	$7.77	$7.78	$7.78	72,214
2022-06-27	$8.02	$8.16	$7.94	$8.03	$8.03	90,193
2022-06-24	$7.73	$8.01	$7.73	$7.96	$7.96	287,825
2022-06-23	$7.70	$7.89	$7.60	$7.68	$7.68	135,309
2022-06-22	$7.58	$7.80	$7.58	$7.72	$7.63	127,662
2022-06-21	$7.75	$7.89	$7.62	$7.68	$7.59	107,853
2022-06-17	$7.76	$7.77	$7.56	$7.69	$7.60	546,897
2022-06-16	$7.71	$7.80	$7.49	$7.55	$7.46	227,464
2022-06-15	$7.90	$8.04	$7.82	$7.86	$7.77	183,081
2022-06-14	$7.89	$7.97	$7.72	$7.84	$7.75	212,392
2022-06-13	$8.05	$8.13	$7.86	$7.90	$7.81	633,160
2022-06-10	$8.57	$8.62	$8.22	$8.23	$8.13	93,902
2022-06-09	$8.49	$8.67	$8.49	$8.64	$8.54	105,445
2022-06-08	$8.67	$8.71	$8.51	$8.53	$8.43	82,027
2022-06-07	$8.59	$8.76	$8.48	$8.74	$8.64	131,983
2022-06-06	$8.47	$8.61	$8.40	$8.60	$8.50	148,508
2022-06-03	$8.43	$8.46	$8.34	$8.39	$8.29	101,920
2022-06-02	$8.54	$8.89	$8.41	$8.52	$8.42	124,131
2022-06-01	$8.63	$8.69	$8.50	$8.51	$8.41	130,627
2022-05-31	$8.52	$8.80	$8.37	$8.54	$8.44	883,132
2022-05-27	$8.50	$8.61	$8.44	$8.55	$8.45	200,619
2022-05-26	$8.38	$8.73	$8.30	$8.50	$8.40	129,050
2022-05-25	$8.23	$8.39	$8.21	$8.30	$8.20	177,467
2022-05-24	$8.16	$8.33	$7.99	$8.21	$8.11	196,458
2022-05-23	$8.33	$8.43	$8.18	$8.27	$8.17	104,513
2022-05-20	$8.48	$8.49	$8.10	$8.23	$8.13	145,763
2022-05-19	$8.33	$8.54	$8.31	$8.40	$8.30	216,767
2022-05-18	$8.46	$8.58	$8.34	$8.41	$8.31	207,200
2022-05-17	$8.54	$8.64	$8.44	$8.61	$8.51	189,225
2022-05-16	$8.49	$8.55	$8.30	$8.35	$8.25	187,244
2022-05-13	$8.49	$8.65	$8.19	$8.56	$8.46	256,104
2022-05-12	$8.79	$8.83	$8.35	$8.47	$8.37	247,519
2022-05-11	$8.67	$8.72	$8.51	$8.65	$8.55	197,262
2022-05-10	$8.93	$8.95	$8.67	$8.74	$8.64	208,415
2022-05-09	$8.56	$9.00	$8.25	$8.85	$8.75	300,523
2022-05-06	$8.67	$8.76	$8.51	$8.70	$8.60	378,506
2022-05-05	$9.26	$9.26	$8.50	$8.73	$8.63	361,838
2022-05-04	$8.49	$9.49	$8.17	$9.39	$9.28	519,135
2022-05-03	$7.65	$7.78	$7.53	$7.65	$7.56	213,933
2022-05-02	$7.71	$7.81	$7.51	$7.65	$7.56	467,157
2022-04-29	$7.77	$7.89	$7.65	$7.68	$7.59	256,095
2022-04-28	$7.74	$7.89	$7.66	$7.84	$7.75	214,451
2022-04-27	$7.75	$7.81	$7.66	$7.70	$7.61	152,747
2022-04-26	$7.85	$7.92	$7.71	$7.72	$7.63	171,439
2022-04-25	$7.88	$7.94	$7.71	$7.92	$7.83	188,522
2022-04-22	$7.97	$8.20	$7.86	$7.87	$7.78	88,186
2022-04-21	$8.18	$8.26	$7.97	$8.01	$7.92	151,108
2022-04-20	$8.19	$8.27	$8.12	$8.15	$8.06	86,659
2022-04-19	$7.88	$8.19	$7.88	$8.14	$8.05	112,424
2022-04-18	$8.04	$8.04	$7.82	$7.86	$7.77	156,119
2022-04-14	$8.12	$8.21	$7.99	$8.00	$7.91	100,591
2022-04-13	$8.06	$8.18	$8.05	$8.12	$8.03	100,237
2022-04-12	$8.10	$8.60	$8.01	$8.06	$7.97	148,140
2022-04-11	$7.97	$8.20	$7.92	$8.04	$7.95	159,842
2022-04-08	$8.07	$8.07	$7.96	$7.97	$7.88	119,085
2022-04-07	$8.19	$8.20	$7.97	$8.06	$7.97	180,643
2022-04-06	$8.32	$8.33	$8.20	$8.21	$8.11	217,084
2022-04-05	$8.51	$8.56	$8.28	$8.31	$8.21	119,968
2022-04-04	$8.56	$8.69	$8.35	$8.48	$8.38	190,975
2022-04-01	$8.51	$8.64	$8.38	$8.54	$8.44	154,702
2022-03-31	$8.66	$8.75	$8.39	$8.45	$8.35	323,115
2022-03-30	$8.63	$8.88	$8.59	$8.62	$8.52	149,720
2022-03-29	$8.52	$8.82	$8.50	$8.69	$8.59	106,064
2022-03-28	$8.54	$8.62	$8.33	$8.43	$8.33	145,155
2022-03-25	$8.71	$8.71	$8.51	$8.54	$8.44	101,862
2022-03-24	$8.80	$8.93	$8.56	$8.67	$8.57	265,919
2022-03-23	$9.05	$9.15	$8.86	$8.86	$8.67	79,953
2022-03-22	$9.10	$9.17	$8.98	$9.09	$8.89	171,709
2022-03-21	$9.05	$9.20	$9.02	$9.07	$8.87	121,760
2022-03-18	$9.14	$9.18	$9.00	$9.12	$8.92	355,526
2022-03-17	$9.13	$9.18	$8.99	$9.15	$8.95	130,282
2022-03-16	$9.03	$9.20	$9.00	$9.12	$8.92	178,874
2022-03-15	$8.93	$9.04	$8.88	$9.01	$8.81	190,876
2022-03-14	$8.85	$8.86	$8.74	$8.86	$8.67	335,823
2022-03-11	$8.91	$8.96	$8.78	$8.79	$8.60	116,510
2022-03-10	$8.93	$8.94	$8.83	$8.90	$8.71	120,147
2022-03-09	$9.16	$9.25	$9.05	$9.05	$8.85	96,830
2022-03-08	$8.97	$9.12	$8.92	$9.02	$8.82	149,381
2022-03-07	$9.21	$9.21	$8.93	$8.95	$8.76	137,326
2022-03-04	$9.19	$9.22	$9.13	$9.19	$8.99	90,630
2022-03-03	$9.20	$9.31	$9.13	$9.29	$9.09	127,475
2022-03-02	$9.08	$9.23	$9.01	$9.15	$8.95	172,703
2022-03-01	$9.22	$9.27	$8.96	$9.02	$8.82	167,715
2022-02-28	$9.28	$9.48	$9.21	$9.27	$9.07	335,914
2022-02-25	$9.21	$9.42	$9.07	$9.38	$9.18	186,874
2022-02-24	$9.14	$9.23	$9.02	$9.20	$9.00	204,818
2022-02-23	$9.35	$9.51	$9.20	$9.29	$9.09	211,496
2022-02-22	$9.64	$9.71	$9.34	$9.35	$9.15	213,788
2022-02-18	$9.49	$9.76	$9.49	$9.67	$9.46	210,158
2022-02-17	$9.52	$9.63	$9.40	$9.54	$9.33	169,535
2022-02-16	$9.52	$9.52	$9.34	$9.48	$9.27	197,626
2022-02-15	$9.28	$9.40	$9.23	$9.35	$9.15	247,402
2022-02-14	$9.29	$9.29	$9.08	$9.19	$8.99	304,307
2022-02-11	$9.20	$9.43	$9.20	$9.29	$9.09	217,065
2022-02-10	$9.14	$9.43	$9.12	$9.21	$9.01	214,899
2022-02-09	$9.33	$9.36	$9.19	$9.23	$9.03	216,881
2022-02-08	$9.45	$9.53	$9.29	$9.31	$9.11	125,855
2022-02-07	$9.29	$9.52	$9.29	$9.46	$9.25	297,104
2022-02-04	$9.34	$9.43	$8.96	$9.29	$9.09	446,275
2022-02-03	$9.81	$9.85	$9.63	$9.68	$9.47	198,834
2022-02-02	$9.96	$10.19	$9.78	$9.83	$9.62	102,787
2022-02-01	$9.80	$10.02	$9.74	$9.99	$9.77	151,939
2022-01-31	$9.58	$9.85	$9.58	$9.82	$9.61	96,039
2022-01-28	$9.61	$9.69	$9.39	$9.67	$9.46	117,357
2022-01-27	$9.83	$9.94	$9.50	$9.61	$9.40	249,734
2022-01-26	$10.10	$10.25	$9.74	$9.80	$9.59	140,735
2022-01-25	$9.94	$10.04	$9.68	$9.99	$9.77	244,174
2022-01-24	$9.70	$10.10	$9.63	$10.03	$9.81	238,439
2022-01-21	$9.78	$10.03	$9.76	$9.79	$9.58	271,994
2022-01-20	$10.31	$10.37	$9.85	$9.85	$9.64	183,488
2022-01-19	$10.53	$10.53	$10.28	$10.31	$10.09	84,663
2022-01-18	$10.60	$10.63	$10.37	$10.47	$10.24	228,620
2022-01-14	$10.65	$10.74	$10.49	$10.70	$10.47	102,366
2022-01-13	$10.54	$10.84	$10.54	$10.71	$10.48	170,645
2022-01-12	$10.51	$10.58	$10.39	$10.47	$10.24	180,561
2022-01-11	$10.51	$10.56	$10.22	$10.51	$10.28	134,122
2022-01-10	$10.45	$10.45	$10.20	$10.33	$10.11	180,527
2022-01-07	$10.71	$10.71	$10.43	$10.47	$10.24	50,619
2022-01-06	$10.74	$10.79	$10.56	$10.69	$10.46	129,572
2022-01-05	$10.71	$10.87	$10.65	$10.67	$10.44	121,353
2022-01-04	$10.43	$10.73	$10.32	$10.70	$10.47	139,848
2022-01-03	$10.26	$10.42	$10.26	$10.36	$10.13	138,521
2021-12-31	$10.17	$10.26	$10.12	$10.23	$10.01	119,552
2021-12-30	$10.07	$10.32	$10.07	$10.21	$9.99	151,281
2021-12-29	$10.21	$10.22	$10.03	$10.05	$9.83	213,542
2021-12-28	$10.19	$10.35	$10.15	$10.19	$9.97	139,830
2021-12-27	$10.08	$10.20	$9.95	$10.19	$9.97	108,810
2021-12-23	$10.09	$10.20	$10.00	$10.02	$9.80	84,863
2021-12-22	$10.09	$10.09	$9.99	$10.05	$9.83	95,118
2021-12-21	$9.96	$10.21	$9.96	$10.05	$9.83	168,345
2021-12-20	$10.11	$10.11	$9.80	$9.93	$9.71	154,109
2021-12-17	$10.36	$10.41	$10.07	$10.19	$9.97	292,021
2021-12-16	$10.72	$10.74	$10.37	$10.41	$10.09	423,105
2021-12-15	$10.28	$10.65	$10.14	$10.63	$10.31	274,812
2021-12-14	$10.25	$10.38	$10.13	$10.23	$9.92	411,798
2021-12-13	$10.32	$10.36	$10.22	$10.25	$9.94	131,043
2021-12-10	$10.48	$10.56	$10.34	$10.38	$10.07	143,821
2021-12-09	$10.48	$10.66	$10.15	$10.44	$10.12	86,288
2021-12-08	$10.62	$10.65	$10.47	$10.57	$10.25	258,970
2021-12-07	$10.50	$10.66	$10.50	$10.56	$10.24	107,704
2021-12-06	$10.28	$10.49	$10.25	$10.42	$10.10	372,090
2021-12-03	$10.30	$10.30	$10.09	$10.18	$9.87	118,546
2021-12-02	$10.33	$10.45	$10.16	$10.30	$9.99	148,194
2021-12-01	$10.43	$10.47	$10.13	$10.13	$9.82	175,378
2021-11-30	$10.55	$10.56	$10.20	$10.24	$9.93	250,607
2021-11-29	$10.54	$10.66	$10.47	$10.56	$10.24	333,549
2021-11-26	$10.83	$10.83	$10.19	$10.50	$10.18	222,220
2021-11-24	$11.25	$11.40	$11.12	$11.14	$10.80	138,842
2021-11-23	$11.24	$11.37	$11.14	$11.36	$11.02	353,828
2021-11-22	$11.12	$11.40	$11.07	$11.22	$10.88	173,524
2021-11-19	$10.93	$11.08	$10.81	$11.05	$10.72	389,373
2021-11-18	$11.05	$11.15	$10.80	$10.91	$10.58	304,534
2021-11-17	$10.97	$11.13	$10.90	$11.06	$10.72	311,100
2021-11-16	$11.21	$11.21	$10.92	$11.04	$10.71	241,407
2021-11-15	$11.30	$11.35	$11.12	$11.23	$10.89	439,611
2021-11-12	$11.20	$11.39	$11.17	$11.31	$10.97	287,965
2021-11-11	$11.05	$11.23	$10.95	$11.20	$10.86	179,673
2021-11-10	$10.90	$11.07	$10.90	$11.05	$10.72	228,069
2021-11-09	$11.00	$11.04	$10.75	$10.93	$10.60	188,596
2021-11-08	$11.03	$11.37	$10.99	$11.08	$10.74	209,465
2021-11-05	$11.37	$11.50	$10.71	$10.99	$10.66	401,139
2021-11-04	$11.67	$11.70	$11.31	$11.38	$11.04	106,902
2021-11-03	$11.40	$11.80	$11.40	$11.61	$11.26	152,102
2021-11-02	$11.27	$11.51	$11.11	$11.38	$11.04	333,856
2021-11-01	$10.94	$11.33	$10.89	$11.24	$10.90	160,462
2021-10-29	$10.97	$11.02	$10.79	$10.87	$10.54	184,559
2021-10-28	$10.75	$11.05	$10.75	$10.96	$10.63	176,293
2021-10-27	$10.95	$11.04	$10.69	$10.69	$10.37	132,767
2021-10-26	$11.06	$11.18	$10.88	$11.00	$10.67	197,731
2021-10-25	$11.20	$11.26	$11.03	$11.07	$10.73	169,334
2021-10-22	$11.15	$11.35	$11.02	$11.21	$10.87	80,676
2021-10-21	$11.25	$11.32	$11.02	$11.14	$10.80	121,884
2021-10-20	$11.08	$11.38	$10.99	$11.28	$10.94	103,730
2021-10-19	$10.97	$11.19	$10.95	$11.11	$10.77	164,856
2021-10-18	$11.00	$11.00	$10.83	$10.96	$10.63	220,641
2021-10-15	$11.25	$11.34	$11.04	$11.04	$10.71	143,337
2021-10-14	$11.20	$11.24	$11.04	$11.11	$10.77	108,588
2021-10-13	$11.16	$11.23	$11.01	$11.07	$10.73	193,645
2021-10-12	$11.17	$11.35	$11.06	$11.15	$10.81	201,992
2021-10-11	$11.30	$11.37	$11.08	$11.16	$10.82	101,022
2021-10-08	$11.38	$11.40	$11.22	$11.30	$10.96	84,380
2021-10-07	$11.29	$11.48	$11.26	$11.37	$11.03	113,514
2021-10-06	$11.25	$11.25	$11.06	$11.23	$10.89	158,989
2021-10-05	$11.53	$11.53	$11.36	$11.37	$11.03	75,700
2021-10-04	$11.60	$11.64	$11.36	$11.49	$11.14	122,966
2021-10-01	$11.29	$11.65	$11.17	$11.58	$11.23	130,766
2021-09-30	$11.65	$11.65	$11.20	$11.20	$10.86	103,201
2021-09-29	$11.35	$11.48	$11.20	$11.38	$11.04	90,303
2021-09-28	$11.51	$11.59	$11.25	$11.35	$11.01	163,335
2021-09-27	$11.42	$11.72	$11.38	$11.48	$11.13	139,395
2021-09-24	$11.25	$11.53	$11.25	$11.41	$11.06	99,803
2021-09-23	$11.30	$11.49	$11.21	$11.31	$10.97	212,621
2021-09-22	$11.30	$11.50	$11.28	$11.36	$10.93	137,595
2021-09-21	$11.41	$11.43	$11.18	$11.23	$10.80	95,780
2021-09-20	$11.36	$11.53	$11.18	$11.38	$10.95	186,644
2021-09-17	$11.69	$11.85	$11.51	$11.51	$11.07	1,191,745
2021-09-16	$11.54	$11.86	$11.49	$11.75	$11.30	129,518
2021-09-15	$11.61	$11.74	$11.43	$11.59	$11.15	127,148
2021-09-14	$11.87	$11.92	$11.55	$11.64	$11.20	130,790
2021-09-13	$11.91	$11.91	$11.67	$11.83	$11.38	303,862
2021-09-10	$12.01	$12.06	$11.78	$11.87	$11.42	101,134
2021-09-09	$11.90	$12.10	$11.84	$11.95	$11.50	98,458
2021-09-08	$12.19	$12.21	$11.90	$11.90	$11.45	100,435
2021-09-07	$12.16	$12.30	$12.12	$12.21	$11.75	98,919
2021-09-03	$12.28	$12.49	$12.07	$12.18	$11.72	74,349
2021-09-02	$12.54	$12.54	$12.25	$12.30	$11.83	149,809
2021-09-01	$12.47	$12.52	$12.33	$12.47	$12.00	73,765
2021-08-31	$12.51	$12.62	$12.43	$12.47	$12.00	72,386
2021-08-30	$12.76	$12.79	$12.47	$12.51	$12.03	86,674
2021-08-27	$12.45	$12.79	$12.45	$12.75	$12.27	87,800
2021-08-26	$12.60	$12.62	$12.42	$12.43	$11.96	90,787
2021-08-25	$12.53	$12.68	$12.52	$12.57	$12.09	81,721
2021-08-24	$12.40	$12.63	$12.40	$12.53	$12.05	188,956
2021-08-23	$12.44	$12.48	$12.31	$12.41	$11.94	93,945
2021-08-20	$12.16	$12.49	$12.14	$12.33	$11.86	204,834
2021-08-19	$11.95	$12.25	$11.92	$12.22	$11.76	217,855
2021-08-18	$12.05	$12.23	$11.97	$12.02	$11.56	94,998
2021-08-17	$12.21	$12.23	$12.00	$12.12	$11.66	165,793
2021-08-16	$12.33	$12.40	$12.20	$12.33	$11.86	103,085
2021-08-13	$12.43	$12.59	$12.27	$12.43	$11.96	68,337
2021-08-12	$12.53	$12.60	$12.34	$12.42	$11.95	90,834
2021-08-11	$12.53	$12.56	$12.40	$12.56	$12.08	71,139
2021-08-10	$12.38	$12.59	$12.20	$12.54	$12.06	76,532
2021-08-09	$12.50	$12.57	$12.34	$12.36	$11.89	65,289
2021-08-06	$12.52	$12.68	$12.42	$12.57	$12.09	105,515
2021-08-05	$12.18	$12.99	$12.18	$12.43	$11.96	161,369
2021-08-04	$12.22	$12.27	$12.01	$12.05	$11.59	194,791
2021-08-03	$12.56	$12.56	$12.27	$12.38	$11.91	92,214
2021-08-02	$12.45	$12.84	$12.45	$12.58	$12.10	110,931
2021-07-30	$12.67	$12.72	$12.28	$12.38	$11.91	165,374
2021-07-29	$12.60	$12.80	$12.60	$12.60	$12.12	83,677
2021-07-28	$12.39	$12.73	$12.35	$12.57	$12.09	90,574
2021-07-27	$12.61	$12.63	$12.40	$12.58	$12.10	72,450
2021-07-26	$12.68	$12.90	$12.57	$12.70	$12.22	82,819
2021-07-23	$12.74	$12.74	$12.52	$12.65	$12.17	105,068
2021-07-22	$12.69	$12.69	$12.44	$12.66	$12.18	141,853
2021-07-21	$12.69	$12.83	$12.60	$12.73	$12.25	126,767
2021-07-20	$12.22	$12.79	$12.20	$12.59	$12.11	171,797
2021-07-19	$12.26	$12.44	$11.96	$12.18	$11.72	298,094
2021-07-16	$12.85	$12.92	$12.36	$12.49	$12.02	218,778
2021-07-15	$12.95	$12.97	$12.66	$12.76	$12.28	181,577
2021-07-14	$13.00	$13.20	$12.90	$12.92	$12.43	236,209
2021-07-13	$12.94	$13.08	$12.86	$12.95	$12.46	105,266
2021-07-12	$12.81	$13.06	$12.67	$13.02	$12.53	127,952
2021-07-09	$12.75	$12.99	$12.75	$12.89	$12.40	98,906
2021-07-08	$12.71	$12.91	$12.61	$12.75	$12.27	133,007
2021-07-07	$12.93	$13.08	$12.75	$12.96	$12.47	230,264
2021-07-06	$13.12	$13.17	$12.78	$12.96	$12.47	240,226
2021-07-02	$13.35	$13.35	$13.05	$13.11	$12.61	151,148
2021-07-01	$13.26	$13.32	$13.13	$13.25	$12.75	354,715
2021-06-30	$12.89	$13.19	$12.89	$13.15	$12.65	122,030
2021-06-29	$13.09	$13.09	$12.84	$12.96	$12.47	149,071
2021-06-28	$13.23	$13.23	$12.86	$13.05	$12.55	150,081
2021-06-25	$13.40	$13.61	$13.21	$13.26	$12.76	469,204
2021-06-24	$13.07	$13.41	$13.07	$13.39	$12.88	129,314
2021-06-23	$13.17	$13.30	$13.05	$13.14	$12.56	121,553
2021-06-22	$13.28	$13.28	$12.89	$13.11	$12.53	125,826
2021-06-21	$12.91	$13.32	$12.90	$13.28	$12.69	121,244
2021-06-18	$13.05	$13.58	$12.76	$12.84	$12.27	361,710
2021-06-17	$13.91	$13.91	$13.22	$13.33	$12.74	238,090
2021-06-16	$13.76	$13.84	$13.61	$13.72	$13.11	185,825
2021-06-15	$13.95	$13.95	$13.67	$13.78	$13.17	147,572
2021-06-14	$14.10	$14.12	$13.87	$13.92	$13.30	423,304
2021-06-11	$13.90	$14.09	$13.57	$14.00	$13.38	94,140
2021-06-10	$14.23	$14.27	$14.00	$14.01	$13.39	106,495
2021-06-09	$13.86	$14.30	$13.86	$14.19	$13.56	151,656
2021-06-08	$13.98	$14.19	$13.90	$14.07	$13.45	114,017
2021-06-07	$13.85	$14.09	$13.73	$13.96	$13.34	132,992
2021-06-04	$13.78	$13.88	$13.59	$13.82	$13.21	175,881
2021-06-03	$13.71	$13.90	$13.55	$13.80	$13.19	151,954
2021-06-02	$13.43	$13.81	$13.36	$13.68	$13.07	307,647
2021-06-01	$13.41	$13.59	$13.27	$13.43	$12.83	291,624
2021-05-28	$13.56	$13.56	$13.18	$13.32	$12.73	204,916
2021-05-27	$13.50	$13.68	$13.46	$13.56	$12.96	160,022
2021-05-26	$13.50	$13.61	$13.40	$13.41	$12.81	127,956
2021-05-25	$13.71	$13.87	$13.48	$13.50	$12.90	176,004
2021-05-24	$13.60	$13.75	$13.49	$13.67	$13.06	114,931
2021-05-21	$13.47	$13.63	$13.25	$13.59	$12.99	192,182
2021-05-20	$13.27	$13.46	$13.01	$13.35	$12.76	163,351
2021-05-19	$13.59	$13.70	$13.04	$13.28	$12.69	271,664
2021-05-18	$13.40	$13.87	$13.22	$13.71	$13.10	381,763
2021-05-17	$13.32	$13.38	$12.88	$13.09	$12.51	261,133
2021-05-14	$13.05	$13.14	$12.91	$13.12	$12.54	190,949
2021-05-13	$12.60	$13.01	$12.49	$12.96	$12.38	245,964
2021-05-12	$13.03	$13.03	$12.55	$12.59	$12.03	230,491
2021-05-11	$12.88	$12.99	$12.70	$12.93	$12.36	439,651
2021-05-10	$12.85	$13.18	$12.78	$13.02	$12.44	423,505
2021-05-07	$12.55	$12.89	$12.54	$12.77	$12.20	229,034
2021-05-06	$12.38	$12.56	$12.26	$12.56	$12.00	529,005
2021-05-05	$13.61	$13.80	$12.14	$12.37	$11.82	1,056,257
2021-05-04	$14.69	$14.86	$14.53	$14.56	$13.91	401,544
2021-05-03	$14.65	$14.73	$14.44	$14.73	$14.08	142,493
2021-04-30	$14.41	$14.86	$14.38	$14.58	$13.93	238,769
2021-04-29	$14.15	$14.57	$14.15	$14.53	$13.89	200,917
2021-04-28	$14.13	$14.17	$13.98	$14.08	$13.46	71,371
2021-04-27	$13.94	$14.17	$13.87	$14.11	$13.48	114,966
2021-04-26	$14.26	$14.34	$13.93	$13.93	$13.31	123,716
2021-04-23	$13.94	$14.28	$13.80	$14.19	$13.56	90,174
2021-04-22	$14.22	$14.22	$13.87	$13.88	$13.26	120,256
2021-04-21	$13.97	$14.30	$13.96	$14.22	$13.59	100,310
2021-04-20	$14.14	$14.23	$13.76	$13.93	$13.31	149,557
2021-04-19	$14.03	$14.22	$13.92	$14.16	$13.53	193,980
2021-04-16	$13.88	$14.02	$13.70	$14.00	$13.38	137,248
2021-04-15	$13.78	$13.98	$13.69	$13.77	$13.16	151,180
2021-04-14	$13.83	$14.07	$13.83	$13.89	$13.27	126,349
2021-04-13	$14.01	$14.01	$13.72	$13.80	$13.19	111,286
2021-04-12	$13.99	$14.07	$13.72	$14.03	$13.41	152,047
2021-04-09	$13.84	$14.04	$13.65	$13.92	$13.30	201,625
2021-04-08	$13.75	$13.85	$13.56	$13.79	$13.18	96,388
2021-04-07	$13.95	$14.06	$13.59	$13.75	$13.14	126,282
2021-04-06	$13.87	$14.08	$13.87	$13.91	$13.29	159,367
2021-04-05	$14.04	$14.12	$13.70	$13.88	$13.26	515,232
2021-04-01	$13.98	$13.98	$13.72	$13.95	$13.33	180,557
2021-03-31	$13.48	$14.05	$13.45	$14.00	$13.38	365,443
2021-03-30	$13.34	$13.63	$13.34	$13.53	$12.93	148,978
2021-03-29	$13.58	$13.92	$13.28	$13.31	$12.72	214,275
2021-03-26	$13.70	$13.80	$13.52	$13.73	$13.12	537,622
2021-03-25	$13.26	$13.62	$12.93	$13.53	$12.93	225,627
2021-03-24	$13.28	$13.69	$13.26	$13.30	$12.71	198,644
2021-03-23	$13.50	$13.76	$13.30	$13.34	$12.66	236,231
2021-03-22	$14.09	$14.09	$13.44	$13.61	$12.92	196,021
2021-03-19	$14.29	$14.29	$13.76	$13.95	$13.24	749,748
2021-03-18	$14.09	$14.68	$13.99	$14.30	$13.57	181,314
2021-03-17	$14.00	$14.15	$13.76	$14.15	$13.43	170,529
2021-03-16	$14.23	$14.23	$13.72	$13.98	$13.27	148,842
2021-03-15	$14.40	$14.40	$14.17	$14.32	$13.59	604,162
2021-03-12	$13.90	$14.48	$13.90	$14.43	$13.70	134,623
2021-03-11	$14.01	$14.13	$13.80	$14.03	$13.32	146,245
2021-03-10	$13.99	$14.15	$13.74	$14.01	$13.30	159,261
2021-03-09	$14.21	$14.37	$13.82	$13.93	$13.22	242,684
2021-03-08	$13.58	$14.31	$13.50	$14.30	$13.57	392,507
2021-03-05	$13.52	$13.59	$13.04	$13.40	$12.72	293,576
2021-03-04	$13.81	$13.92	$13.13	$13.36	$12.68	382,203
2021-03-03	$13.18	$14.04	$13.18	$13.78	$13.08	328,684
2021-03-02	$13.35	$13.46	$13.13	$13.20	$12.53	196,254
2021-03-01	$13.10	$13.35	$13.00	$13.27	$12.60	259,835
2021-02-26	$12.79	$13.15	$12.67	$12.94	$12.28	401,667
2021-02-25	$12.93	$13.14	$12.72	$12.79	$12.14	432,061
2021-02-24	$12.73	$13.00	$12.60	$12.92	$12.26	255,907
2021-02-23	$12.55	$12.98	$12.50	$12.63	$11.99	345,974
2021-02-22	$11.80	$12.64	$11.76	$12.61	$11.97	656,243
2021-02-19	$11.74	$11.93	$11.61	$11.86	$11.26	217,065
2021-02-18	$11.92	$11.92	$11.67	$11.70	$11.11	353,101
2021-02-17	$11.99	$12.06	$11.78	$11.96	$11.35	344,088
2021-02-16	$11.86	$12.17	$11.80	$12.07	$11.46	652,312
2021-02-12	$11.95	$12.01	$11.59	$11.84	$11.24	371,490
2021-02-11	$11.87	$11.98	$11.36	$11.47	$10.89	357,328
2021-02-10	$11.99	$12.00	$11.51	$11.87	$11.27	412,085
2021-02-09	$12.18	$12.25	$11.68	$11.80	$11.20	564,967
2021-02-08	$12.00	$12.18	$11.75	$12.18	$11.56	670,575
2021-02-05	$12.70	$12.85	$11.31	$11.86	$11.25	2,221,057
2021-02-04	$13.00	$13.83	$12.92	$13.81	$13.11	715,113
2021-02-03	$13.00	$13.08	$12.69	$12.98	$12.32	202,622
2021-02-02	$12.88	$13.07	$12.56	$13.01	$12.35	258,486
2021-02-01	$12.30	$12.82	$12.16	$12.67	$12.03	274,798
2021-01-29	$12.57	$12.57	$12.09	$12.09	$11.48	261,499
2021-01-28	$12.61	$12.63	$12.31	$12.50	$11.86	217,434
2021-01-27	$12.38	$12.44	$12.05	$12.40	$11.77	325,634
2021-01-26	$12.67	$12.71	$12.32	$12.48	$11.85	169,390
2021-01-25	$12.47	$12.62	$12.25	$12.55	$11.91	258,818
2021-01-22	$12.45	$12.67	$12.28	$12.63	$11.99	172,459
2021-01-21	$12.77	$12.92	$12.50	$12.56	$11.92	301,328
2021-01-20	$13.00	$13.12	$12.76	$12.80	$12.15	155,478
2021-01-19	$13.01	$13.17	$12.85	$12.94	$12.28	458,062
2021-01-15	$13.08	$13.14	$12.65	$12.81	$12.16	273,887
2021-01-14	$13.18	$13.37	$13.11	$13.29	$12.61	217,440
2021-01-13	$13.12	$13.13	$12.75	$13.03	$12.37	254,447
2021-01-12	$12.74	$13.22	$12.73	$13.09	$12.42	175,230
2021-01-11	$12.53	$12.68	$12.50	$12.67	$12.03	146,286
2021-01-08	$12.72	$12.94	$12.41	$12.63	$11.99	208,539
2021-01-07	$12.93	$13.01	$12.70	$12.86	$12.21	169,667
2021-01-06	$12.15	$13.13	$12.15	$12.92	$12.26	508,590
2021-01-05	$11.74	$12.21	$11.67	$12.12	$11.50	368,812
2021-01-04	$12.01	$12.19	$11.55	$11.83	$11.23	238,681
2020-12-31	$12.02	$12.05	$11.91	$11.95	$11.34	145,143
2020-12-30	$12.00	$12.10	$11.91	$11.99	$11.38	193,463
2020-12-29	$12.33	$12.41	$11.90	$12.01	$11.40	257,819
2020-12-28	$12.53	$12.74	$12.18	$12.25	$11.63	265,934
2020-12-24	$12.48	$12.53	$12.18	$12.40	$11.77	78,332
2020-12-23	$12.01	$12.50	$12.01	$12.44	$11.81	597,505
2020-12-22	$12.02	$12.04	$11.87	$11.96	$11.35	263,210
2020-12-21	$12.17	$12.19	$11.68	$12.02	$11.41	264,124
2020-12-18	$12.28	$12.61	$12.15	$12.35	$11.72	1,037,113
2020-12-17	$12.40	$12.43	$11.88	$12.21	$11.51	281,998
2020-12-16	$12.43	$12.67	$12.35	$12.41	$11.69	209,489
2020-12-15	$12.22	$12.41	$11.97	$12.38	$11.67	323,170
2020-12-14	$11.95	$12.25	$11.85	$12.11	$11.41	263,691
2020-12-11	$11.83	$12.16	$11.71	$11.80	$11.12	259,152
2020-12-10	$12.10	$12.23	$11.62	$11.98	$11.29	273,375
2020-12-09	$12.33	$12.48	$12.07	$12.25	$11.54	405,097
2020-12-08	$11.71	$12.19	$11.68	$12.16	$11.46	493,926
2020-12-07	$11.93	$12.00	$11.60	$11.71	$11.03	909,320
2020-12-04	$11.48	$11.84	$11.30	$11.82	$11.14	339,931
2020-12-03	$11.35	$11.50	$11.11	$11.35	$10.70	324,529
2020-12-02	$11.05	$11.32	$11.03	$11.17	$10.53	495,371
2020-12-01	$11.09	$11.39	$11.00	$11.06	$10.42	486,988
2020-11-30	$11.78	$11.80	$10.86	$10.93	$10.30	719,588
2020-11-27	$11.85	$11.93	$11.44	$11.75	$11.07	233,995
2020-11-25	$12.20	$12.20	$11.35	$11.75	$11.07	157,820
2020-11-24	$11.58	$12.38	$11.45	$12.22	$11.52	339,123
2020-11-23	$11.25	$11.49	$11.23	$11.37	$10.71	267,954
2020-11-20	$11.32	$11.47	$11.14	$11.23	$10.58	171,433
2020-11-19	$11.40	$11.52	$11.21	$11.41	$10.75	200,351
2020-11-18	$11.62	$11.91	$11.45	$11.48	$10.82	220,761
2020-11-17	$11.40	$11.87	$11.31	$11.62	$10.95	298,190
2020-11-16	$11.47	$11.73	$11.06	$11.48	$10.82	396,273
2020-11-13	$11.15	$11.15	$10.75	$10.99	$10.36	315,635
2020-11-12	$10.90	$11.09	$10.71	$10.77	$10.15	355,074
2020-11-11	$11.50	$11.56	$10.73	$10.90	$10.27	250,451
2020-11-10	$11.73	$11.99	$11.49	$11.53	$10.87	225,900
2020-11-09	$11.20	$12.13	$11.01	$11.57	$10.90	408,750
2020-11-06	$10.50	$10.91	$10.30	$10.58	$9.97	222,883
2020-11-05	$10.87	$11.44	$10.10	$10.30	$9.71	318,407
2020-11-04	$10.78	$10.94	$10.44	$10.53	$9.92	98,395
2020-11-03	$10.88	$11.08	$10.65	$11.01	$10.38	126,702
2020-11-02	$10.46	$10.72	$10.25	$10.65	$10.04	157,192
2020-10-30	$10.41	$10.43	$10.14	$10.30	$9.71	123,792
2020-10-29	$10.14	$10.49	$10.11	$10.44	$9.84	90,860
2020-10-28	$10.17	$10.34	$10.10	$10.23	$9.64	112,115
2020-10-27	$10.72	$10.79	$10.33	$10.40	$9.80	184,599
2020-10-26	$11.01	$11.15	$10.60	$10.68	$10.06	157,872
2020-10-23	$10.98	$11.24	$10.93	$11.17	$10.53	139,030
2020-10-22	$10.94	$11.00	$10.77	$10.89	$10.26	148,650
2020-10-21	$11.22	$11.38	$10.89	$10.92	$10.29	162,941
2020-10-20	$11.16	$11.42	$11.08	$11.17	$10.53	97,871
2020-10-19	$11.27	$11.38	$11.05	$11.08	$10.44	135,816
2020-10-16	$11.42	$11.53	$11.19	$11.22	$10.57	141,512
2020-10-15	$11.06	$11.48	$11.00	$11.47	$10.81	104,622
2020-10-14	$10.96	$11.35	$10.87	$11.20	$10.55	156,415
2020-10-13	$11.07	$11.09	$10.91	$10.99	$10.36	162,299
2020-10-12	$11.04	$11.26	$10.97	$11.18	$10.54	109,482
2020-10-09	$11.23	$11.45	$10.94	$11.08	$10.44	103,811
2020-10-08	$11.53	$11.53	$10.97	$11.07	$10.43	87,097
2020-10-07	$11.25	$11.60	$11.07	$11.12	$10.48	116,874
2020-10-06	$11.01	$11.61	$10.96	$11.14	$10.50	240,090
2020-10-05	$10.97	$11.26	$10.80	$11.12	$10.48	140,576
2020-10-02	$10.43	$10.93	$10.32	$10.87	$10.24	160,801
2020-10-01	$10.55	$10.70	$10.47	$10.67	$10.05	112,325
2020-09-30	$10.43	$10.81	$10.43	$10.54	$9.93	221,648
2020-09-29	$10.49	$10.62	$10.22	$10.39	$9.79	355,892
2020-09-28	$10.57	$10.70	$10.46	$10.47	$9.87	136,709
2020-09-25	$10.37	$10.60	$10.37	$10.46	$9.86	89,173
2020-09-24	$10.59	$10.63	$10.25	$10.48	$9.88	177,010
2020-09-23	$11.15	$11.26	$10.57	$10.61	$9.91	226,798
2020-09-22	$11.38	$11.68	$11.08	$11.17	$10.44	125,946
2020-09-21	$11.68	$11.74	$11.13	$11.28	$10.54	158,702
2020-09-18	$11.92	$12.11	$11.67	$12.03	$11.24	398,186
2020-09-17	$10.89	$11.85	$10.89	$11.79	$11.02	259,173
2020-09-16	$10.95	$11.27	$10.95	$11.01	$10.29	165,058
2020-09-15	$11.04	$11.14	$10.83	$10.93	$10.21	224,629
2020-09-14	$10.91	$11.05	$10.83	$10.97	$10.25	626,775
2020-09-11	$10.89	$10.92	$10.69	$10.81	$10.10	165,495
2020-09-10	$10.89	$11.07	$10.83	$10.85	$10.14	197,592
2020-09-09	$11.17	$11.21	$10.85	$10.94	$10.22	218,238
2020-09-08	$11.04	$11.23	$10.91	$11.07	$10.34	163,659
2020-09-04	$11.49	$11.58	$11.04	$11.12	$10.39	160,125
2020-09-03	$11.40	$11.49	$11.21	$11.31	$10.57	148,447
2020-09-02	$11.29	$11.45	$11.19	$11.38	$10.63	165,660
2020-09-01	$11.24	$11.37	$11.03	$11.30	$10.56	106,371
2020-08-31	$11.42	$11.42	$11.15	$11.21	$10.47	149,487
2020-08-28	$11.42	$11.42	$11.10	$11.31	$10.57	182,535
2020-08-27	$11.22	$11.48	$11.08	$11.28	$10.53	161,621
2020-08-26	$11.59	$11.59	$11.13	$11.15	$10.42	126,726
2020-08-25	$11.75	$11.75	$11.51	$11.66	$10.89	246,961
2020-08-24	$11.39	$11.64	$11.21	$11.61	$10.85	192,100
2020-08-21	$11.46	$11.50	$11.14	$11.32	$10.58	144,622
2020-08-20	$11.41	$11.61	$11.30	$11.50	$10.74	105,075
2020-08-19	$11.56	$11.71	$11.38	$11.55	$10.79	69,381
2020-08-18	$11.79	$11.79	$11.34	$11.57	$10.81	202,065
2020-08-17	$11.79	$11.93	$11.75	$11.79	$11.02	142,868
2020-08-14	$11.59	$11.93	$11.57	$11.81	$11.03	92,199
2020-08-13	$11.84	$11.88	$11.59	$11.71	$10.94	105,332
2020-08-12	$12.45	$12.55	$11.82	$11.91	$11.13	162,710
2020-08-11	$12.07	$12.45	$12.07	$12.29	$11.48	173,291
2020-08-10	$11.68	$12.00	$11.66	$11.93	$11.15	189,405
2020-08-07	$11.14	$11.56	$11.14	$11.55	$10.79	118,145
2020-08-06	$10.83	$11.17	$10.80	$11.14	$10.41	127,151
2020-08-05	$10.69	$10.88	$10.55	$10.88	$10.16	131,201
2020-08-04	$11.15	$11.19	$10.28	$10.58	$9.88	210,695
2020-08-03	$11.07	$11.13	$10.72	$10.98	$10.26	130,471
2020-07-31	$10.94	$10.98	$10.40	$10.94	$10.22	215,847
2020-07-30	$11.06	$11.11	$10.76	$11.07	$10.34	82,013
2020-07-29	$10.82	$11.26	$10.82	$11.23	$10.49	144,570
2020-07-28	$10.82	$10.91	$10.69	$10.71	$10.01	142,574
2020-07-27	$10.91	$11.06	$10.73	$10.82	$10.11	69,136
2020-07-24	$11.23	$11.30	$10.91	$10.94	$10.22	136,419
2020-07-23	$10.93	$11.26	$10.93	$11.24	$10.50	105,159
2020-07-22	$11.09	$11.20	$10.91	$10.97	$10.25	188,626
2020-07-21	$11.04	$11.32	$10.87	$11.12	$10.39	72,634
2020-07-20	$11.21	$11.21	$10.81	$10.91	$10.19	69,387
2020-07-17	$11.19	$11.34	$11.07	$11.23	$10.49	97,886
2020-07-16	$11.16	$11.26	$11.01	$11.22	$10.48	114,277
2020-07-15	$10.93	$11.30	$10.90	$11.23	$10.49	260,409
2020-07-14	$10.48	$10.74	$10.38	$10.56	$9.87	167,711
2020-07-13	$10.99	$10.99	$10.32	$10.47	$9.78	181,476
2020-07-10	$10.42	$10.79	$10.29	$10.79	$10.08	184,687
2020-07-09	$10.75	$10.89	$10.28	$10.35	$9.67	115,510
2020-07-08	$10.87	$10.92	$10.50	$10.78	$10.07	167,420
2020-07-07	$11.47	$11.47	$10.79	$10.81	$10.10	134,593
2020-07-06	$11.66	$11.69	$11.15	$11.62	$10.86	179,608
2020-07-02	$11.26	$11.55	$11.01	$11.32	$10.58	187,193
2020-07-01	$11.57	$11.83	$11.01	$11.02	$10.30	103,782
2020-06-30	$11.63	$11.77	$11.48	$11.56	$10.80	113,322
2020-06-29	$10.99	$11.72	$10.91	$11.70	$10.93	132,607
2020-06-26	$11.01	$11.01	$10.68	$10.88	$10.17	797,430
2020-06-25	$10.82	$11.09	$10.79	$11.09	$10.36	188,960
2020-06-24	$11.26	$11.26	$10.71	$10.90	$10.18	154,382
2020-06-23	$11.61	$11.64	$11.25	$11.51	$10.67	119,710
2020-06-22	$11.09	$11.39	$10.75	$11.36	$10.53	164,338
2020-06-19	$11.24	$11.35	$11.01	$11.19	$10.37	332,095
2020-06-18	$11.64	$12.04	$11.10	$11.18	$10.36	120,274
2020-06-17	$12.30	$12.30	$11.63	$11.79	$10.93	173,980
2020-06-16	$12.25	$12.44	$11.80	$12.25	$11.35	251,412
2020-06-15	$10.81	$11.74	$10.72	$11.67	$10.81	482,774
2020-06-12	$11.50	$11.63	$10.94	$11.31	$10.48	147,640
2020-06-11	$11.68	$11.76	$10.95	$11.00	$10.19	170,555
2020-06-10	$12.65	$12.83	$11.91	$12.03	$11.15	158,604
2020-06-09	$13.39	$13.39	$12.59	$12.60	$11.68	183,443
2020-06-08	$13.95	$14.10	$13.29	$13.38	$12.40	131,206
2020-06-05	$13.28	$13.92	$13.26	$13.71	$12.70	185,066
2020-06-04	$11.94	$12.70	$11.88	$12.67	$11.74	165,202
2020-06-03	$11.62	$12.37	$11.61	$12.05	$11.17	105,411
2020-06-02	$11.33	$11.50	$11.13	$11.32	$10.49	225,582
2020-06-01	$11.27	$11.39	$10.90	$11.21	$10.39	150,558
2020-05-29	$11.63	$11.63	$10.77	$11.19	$10.37	163,218
2020-05-28	$12.01	$12.22	$11.78	$11.79	$10.93	237,851
2020-05-27	$11.58	$11.97	$11.29	$11.77	$10.91	460,487
2020-05-26	$11.24	$11.48	$11.02	$11.20	$10.38	374,827
2020-05-22	$10.74	$10.82	$10.48	$10.73	$9.94	71,105
2020-05-21	$10.66	$10.84	$10.58	$10.66	$9.88	63,898
2020-05-20	$10.78	$10.90	$10.69	$10.72	$9.93	104,161
2020-05-19	$11.04	$11.07	$10.61	$10.61	$9.83	138,065
2020-05-18	$10.86	$11.27	$10.86	$11.08	$10.27	231,962
2020-05-15	$9.95	$10.36	$9.88	$10.28	$9.53	92,120
2020-05-14	$9.80	$10.03	$9.25	$9.99	$9.26	162,890
2020-05-13	$10.66	$10.66	$9.60	$9.80	$9.08	171,578
2020-05-12	$11.99	$11.99	$10.53	$10.55	$9.78	196,395
2020-05-11	$12.35	$12.35	$11.77	$11.98	$11.10	173,692
2020-05-08	$12.37	$12.82	$12.26	$12.55	$11.63	123,573
2020-05-07	$12.00	$12.23	$11.93	$12.09	$11.20	152,354
2020-05-06	$11.88	$12.45	$11.75	$12.00	$11.12	140,954
2020-05-05	$12.24	$12.51	$11.98	$12.00	$11.12	154,456
2020-05-04	$11.84	$12.27	$11.73	$11.98	$11.10	93,350
2020-05-01	$11.89	$12.07	$11.62	$11.98	$11.10	111,456
2020-04-30	$12.64	$12.64	$12.05	$12.27	$11.37	100,099
2020-04-29	$12.31	$13.39	$12.31	$13.04	$12.08	260,595
2020-04-28	$11.56	$12.19	$11.30	$12.03	$11.15	111,603
2020-04-27	$11.14	$11.40	$10.99	$11.22	$10.40	136,840
2020-04-24	$11.20	$11.30	$10.76	$10.95	$10.15	90,636
2020-04-23	$10.77	$11.39	$10.74	$11.21	$10.39	145,452
2020-04-22	$10.73	$10.93	$10.56	$10.71	$9.92	69,026
2020-04-21	$10.74	$10.82	$10.00	$10.46	$9.69	303,759
2020-04-20	$11.09	$11.42	$11.02	$11.14	$10.32	138,833
2020-04-17	$11.50	$11.72	$11.15	$11.40	$10.56	368,796
2020-04-16	$11.40	$11.50	$10.74	$10.96	$10.16	167,342
2020-04-15	$11.65	$11.72	$11.13	$11.42	$10.58	162,332
2020-04-14	$12.49	$12.57	$11.65	$11.76	$10.90	139,061
2020-04-13	$11.64	$12.55	$11.19	$12.39	$11.48	172,611
2020-04-09	$11.87	$12.04	$11.23	$11.77	$10.91	116,841
2020-04-08	$11.08	$11.54	$10.80	$11.41	$10.57	117,542
2020-04-07	$10.99	$11.46	$10.62	$10.77	$9.98	123,066
2020-04-06	$10.00	$11.00	$10.00	$10.58	$9.80	191,528
2020-04-03	$10.12	$10.34	$9.43	$9.55	$8.85	136,366
2020-04-02	$10.84	$11.14	$10.00	$10.26	$9.51	127,175
2020-04-01	$11.37	$11.58	$10.67	$10.87	$10.07	209,264
2020-03-31	$11.27	$12.45	$10.92	$11.91	$11.04	305,113
2020-03-30	$11.02	$11.40	$10.78	$11.31	$10.48	138,321
2020-03-27	$11.06	$11.30	$10.53	$10.95	$10.15	119,799
2020-03-26	$10.50	$11.46	$10.42	$11.46	$10.62	139,771
2020-03-25	$10.53	$10.99	$9.90	$10.41	$9.65	158,190
2020-03-24	$9.52	$10.40	$9.28	$10.40	$9.64	155,222
2020-03-23	$8.85	$9.19	$8.19	$9.12	$8.38	145,448
2020-03-20	$10.11	$10.38	$8.71	$8.80	$8.08	218,427
2020-03-19	$9.21	$10.18	$8.79	$10.10	$9.28	194,453
2020-03-18	$10.84	$11.07	$9.00	$9.25	$8.50	134,186
2020-03-17	$10.31	$11.58	$10.12	$11.53	$10.59	205,029
2020-03-16	$11.01	$11.60	$10.20	$10.27	$9.44	155,858
2020-03-13	$12.04	$12.50	$11.74	$12.23	$11.24	238,085
2020-03-12	$12.44	$12.86	$11.61	$11.63	$10.68	200,397
2020-03-11	$13.13	$13.25	$12.65	$12.90	$11.85	121,805
2020-03-10	$13.48	$13.69	$12.76	$13.41	$12.32	151,793
2020-03-09	$13.77	$13.91	$12.95	$13.22	$12.15	129,872
2020-03-06	$14.35	$14.64	$13.76	$14.33	$13.17	139,156
2020-03-05	$15.06	$15.06	$14.46	$14.71	$13.51	107,774
2020-03-04	$15.35	$15.48	$14.86	$15.29	$14.05	86,757
2020-03-03	$15.54	$15.82	$15.12	$15.22	$13.98	91,596
2020-03-02	$16.21	$16.21	$15.30	$15.55	$14.29	101,399
2020-02-28	$15.50	$16.23	$15.26	$16.18	$14.86	199,883
2020-02-27	$16.99	$16.99	$15.94	$15.96	$14.66	127,831
2020-02-26	$17.43	$17.65	$17.15	$17.22	$15.82	87,157
2020-02-25	$17.70	$17.80	$17.21	$17.42	$16.00	175,474
2020-02-24	$17.58	$17.67	$17.36	$17.64	$16.21	121,213
2020-02-21	$18.04	$18.04	$17.76	$17.98	$16.52	136,164
2020-02-20	$18.20	$18.30	$17.96	$18.03	$16.56	80,056
2020-02-19	$18.03	$18.33	$17.99	$18.27	$16.78	141,000
2020-02-18	$17.84	$18.06	$17.81	$18.00	$16.54	100,409
2020-02-14	$18.17	$18.40	$17.78	$17.90	$16.44	115,996
2020-02-13	$17.62	$18.14	$17.62	$18.10	$16.63	129,355
2020-02-12	$17.74	$17.81	$17.55	$17.72	$16.28	110,318
2020-02-11	$17.19	$17.63	$17.19	$17.58	$16.15	94,525
2020-02-10	$17.60	$17.67	$17.16	$17.22	$15.82	67,962
2020-02-07	$17.76	$17.76	$17.57	$17.61	$16.18	94,527
2020-02-06	$17.51	$18.30	$17.45	$17.77	$16.33	161,356
2020-02-05	$19.19	$19.30	$17.01	$17.59	$16.16	252,939
2020-02-04	$19.17	$19.29	$18.82	$18.84	$17.31	54,100
2020-02-03	$18.86	$19.21	$18.86	$19.00	$17.46	116,953
2020-01-31	$19.37	$19.68	$18.75	$18.78	$17.25	103,648
2020-01-30	$19.73	$19.94	$19.33	$19.46	$17.88	80,541
2020-01-29	$20.48	$20.49	$19.90	$19.94	$18.32	57,240
2020-01-28	$20.56	$20.63	$20.40	$20.48	$18.82	72,364
2020-01-27	$20.56	$20.69	$20.33	$20.48	$18.82	132,567
2020-01-24	$20.87	$20.91	$20.68	$20.86	$19.16	96,345
2020-01-23	$20.44	$21.00	$20.28	$20.88	$19.18	122,737
2020-01-22	$20.78	$20.81	$20.28	$20.50	$18.83	145,295
2020-01-21	$21.57	$21.62	$20.59	$20.67	$18.99	96,522
2020-01-17	$21.59	$21.76	$21.46	$21.67	$19.91	88,746
2020-01-16	$21.00	$21.44	$20.96	$21.43	$19.69	117,372
2020-01-15	$20.66	$21.00	$20.66	$20.95	$19.25	83,816
2020-01-14	$20.55	$20.89	$20.50	$20.74	$19.05	91,757
2020-01-13	$20.33	$20.64	$20.24	$20.63	$18.95	72,331
2020-01-10	$20.39	$20.42	$20.12	$20.27	$18.62	104,846
2020-01-09	$20.62	$20.66	$20.43	$20.46	$18.80	81,850
2020-01-08	$20.52	$20.67	$20.36	$20.55	$18.88	114,857
2020-01-07	$20.58	$20.64	$20.27	$20.56	$18.89	94,494
2020-01-06	$20.45	$20.71	$20.24	$20.66	$18.98	86,379
2020-01-03	$20.51	$20.73	$20.41	$20.65	$18.97	65,570
2020-01-02	$20.83	$20.87	$20.40	$20.66	$18.98	72,960
2019-12-31	$20.58	$20.73	$20.56	$20.67	$18.99	93,725
2019-12-30	$20.74	$20.75	$20.43	$20.66	$18.98	74,977
2019-12-27	$20.71	$20.74	$20.54	$20.66	$18.98	86,324
2019-12-26	$20.70	$20.82	$20.59	$20.69	$19.01	75,771
2019-12-24	$20.69	$20.75	$20.54	$20.71	$19.03	28,879
2019-12-23	$20.77	$20.83	$20.38	$20.68	$19.00	63,933
2019-12-20	$20.48	$20.89	$20.37	$20.84	$19.15	202,835
2019-12-19	$20.82	$20.82	$20.34	$20.48	$18.82	119,479
2019-12-18	$20.74	$20.90	$20.63	$20.85	$19.07	95,829
2019-12-17	$20.65	$20.71	$20.49	$20.65	$18.89	140,912
2019-12-16	$20.74	$20.92	$20.53	$20.58	$18.82	137,599
2019-12-13	$21.01	$21.01	$20.46	$20.56	$18.81	85,939
2019-12-12	$20.99	$21.16	$20.84	$20.98	$19.19	99,001
2019-12-11	$20.96	$21.08	$20.73	$21.05	$19.25	67,654
2019-12-10	$20.97	$21.10	$20.84	$20.90	$19.12	83,713
2019-12-09	$21.10	$21.18	$20.95	$20.96	$19.17	70,231
2019-12-06	$21.22	$21.46	$21.10	$21.11	$19.31	112,419
2019-12-05	$20.57	$21.00	$20.50	$20.97	$19.18	192,551
2019-12-04	$21.16	$21.19	$20.49	$20.51	$18.76	101,642
2019-12-03	$21.09	$21.19	$20.96	$21.05	$19.25	75,877
2019-12-02	$21.43	$21.49	$21.04	$21.18	$19.37	59,053
2019-11-29	$21.62	$21.67	$21.36	$21.38	$19.56	23,966
2019-11-27	$22.00	$22.00	$21.66	$21.70	$19.85	53,740
2019-11-26	$21.56	$22.09	$21.48	$21.89	$20.02	88,403
2019-11-25	$20.98	$21.67	$20.98	$21.63	$19.78	77,870
2019-11-22	$21.19	$21.19	$20.93	$21.02	$19.23	58,854
2019-11-21	$21.13	$21.27	$20.72	$21.04	$19.24	85,027
2019-11-20	$21.28	$21.50	$21.02	$21.12	$19.32	129,157
2019-11-19	$21.40	$21.69	$21.31	$21.35	$19.53	77,649
2019-11-18	$21.30	$21.49	$21.26	$21.42	$19.59	40,200
2019-11-15	$21.57	$21.70	$21.27	$21.43	$19.60	69,300
2019-11-14	$21.36	$21.70	$21.36	$21.41	$19.58	54,088
2019-11-13	$21.39	$21.58	$21.19	$21.39	$19.57	111,021
2019-11-12	$21.32	$21.57	$21.15	$21.48	$19.65	80,515
2019-11-11	$21.55	$21.71	$21.22	$21.27	$19.46	52,484
2019-11-08	$21.60	$21.72	$21.34	$21.55	$19.71	100,712
2019-11-07	$21.85	$21.90	$21.45	$21.57	$19.73	84,945
2019-11-06	$21.23	$22.04	$21.07	$21.76	$19.90	144,261
2019-11-05	$20.92	$22.40	$20.92	$21.28	$19.46	109,922
2019-11-04	$20.47	$20.84	$20.44	$20.77	$19.00	79,727
2019-11-01	$20.38	$20.53	$20.27	$20.39	$18.65	93,625
2019-10-31	$20.54	$20.70	$20.14	$20.36	$18.62	79,960
2019-10-30	$20.79	$20.82	$20.43	$20.61	$18.85	63,252
2019-10-29	$20.53	$20.81	$20.53	$20.76	$18.99	65,042
2019-10-28	$20.33	$20.68	$20.29	$20.60	$18.84	93,782
2019-10-25	$20.36	$20.67	$20.35	$20.35	$18.61	52,591
2019-10-24	$20.85	$20.85	$20.16	$20.40	$18.66	75,974
2019-10-23	$20.77	$20.99	$20.61	$20.81	$19.03	67,831
2019-10-22	$20.46	$20.94	$20.46	$20.80	$19.03	88,422
2019-10-21	$20.00	$20.47	$19.99	$20.46	$18.71	126,641
2019-10-18	$19.73	$19.98	$19.73	$19.96	$18.26	70,580
2019-10-17	$19.77	$19.84	$19.61	$19.83	$18.14	93,359
2019-10-16	$19.62	$19.86	$19.59	$19.67	$17.99	56,441
2019-10-15	$19.62	$19.70	$19.40	$19.68	$18.00	66,727
2019-10-14	$19.40	$19.61	$19.10	$19.58	$17.91	69,770
2019-10-11	$19.49	$19.70	$19.31	$19.34	$17.69	102,450
2019-10-10	$19.24	$19.31	$19.10	$19.25	$17.61	77,820
2019-10-09	$19.11	$19.26	$18.95	$19.20	$17.56	88,318
2019-10-08	$18.81	$19.05	$18.71	$18.93	$17.31	86,595
2019-10-07	$18.83	$19.06	$18.74	$18.88	$17.27	60,744
2019-10-04	$18.82	$19.07	$18.70	$18.95	$17.33	70,866
2019-10-03	$18.95	$19.22	$18.62	$18.76	$17.16	68,705
2019-10-02	$19.07	$19.17	$18.90	$19.04	$17.42	88,897
2019-10-01	$19.38	$19.65	$19.07	$19.18	$17.54	111,662
2019-09-30	$19.46	$19.59	$19.27	$19.30	$17.65	78,996
2019-09-27	$19.54	$19.65	$19.24	$19.41	$17.75	57,960
2019-09-26	$19.47	$19.67	$19.31	$19.37	$17.72	79,734
2019-09-25	$19.32	$19.59	$19.15	$19.49	$17.83	108,011
2019-09-24	$19.60	$19.73	$19.21	$19.25	$17.61	83,531
2019-09-23	$19.43	$19.79	$19.43	$19.63	$17.87	71,512
2019-09-20	$19.84	$20.03	$19.48	$19.55	$17.80	297,321
2019-09-19	$20.05	$20.33	$19.83	$19.84	$18.06	98,293
2019-09-18	$20.21	$20.21	$19.80	$20.02	$18.23	121,233
2019-09-17	$19.79	$20.12	$19.67	$20.06	$18.26	92,435
2019-09-16	$19.78	$19.95	$19.65	$19.86	$18.08	119,385
2019-09-13	$19.45	$19.80	$19.25	$19.73	$17.96	282,712
2019-09-12	$19.04	$19.63	$18.68	$19.51	$17.76	110,151
2019-09-11	$18.76	$19.04	$18.45	$18.97	$17.27	132,366
2019-09-10	$18.05	$18.68	$18.04	$18.65	$16.98	96,243
2019-09-09	$17.80	$18.19	$17.73	$18.18	$16.55	113,471
2019-09-06	$18.17	$18.27	$17.90	$17.91	$16.31	56,299
2019-09-05	$17.95	$18.37	$17.88	$18.05	$16.43	103,473
2019-09-04	$17.58	$17.76	$17.51	$17.71	$16.12	64,481
2019-09-03	$17.51	$17.54	$17.21	$17.45	$15.89	78,806
2019-08-30	$17.66	$17.68	$17.43	$17.55	$15.98	72,498
2019-08-29	$17.54	$17.78	$17.47	$17.58	$16.01	67,863
2019-08-28	$17.18	$17.46	$17.10	$17.42	$15.86	99,305
2019-08-27	$17.58	$17.58	$17.11	$17.12	$15.59	113,326
2019-08-26	$17.57	$17.57	$17.34	$17.50	$15.93	82,228
2019-08-23	$17.80	$17.92	$17.33	$17.44	$15.88	94,443
2019-08-22	$17.79	$17.93	$17.56	$17.90	$16.30	113,250
2019-08-21	$17.75	$17.90	$17.57	$17.73	$16.14	103,658
2019-08-20	$17.50	$17.67	$17.40	$17.59	$16.01	184,506
2019-08-19	$17.68	$17.77	$17.48	$17.50	$15.93	98,527
2019-08-16	$17.28	$17.60	$17.28	$17.58	$16.01	174,927
2019-08-15	$16.91	$17.22	$16.88	$17.19	$15.65	110,704
2019-08-14	$16.85	$16.95	$16.75	$16.88	$15.37	120,714
2019-08-13	$17.11	$17.48	$17.08	$17.24	$15.70	62,646
2019-08-12	$16.94	$17.23	$16.91	$17.11	$15.58	68,424
2019-08-09	$16.92	$17.19	$16.80	$17.03	$15.50	112,871
2019-08-08	$16.65	$17.03	$16.65	$16.96	$15.44	251,089
2019-08-07	$16.33	$16.60	$16.28	$16.54	$15.06	71,653
2019-08-06	$16.58	$16.81	$16.31	$16.55	$15.07	281,501
2019-08-05	$16.65	$16.82	$16.34	$16.55	$15.07	81,382
2019-08-02	$17.12	$17.21	$16.99	$17.01	$15.49	194,525
2019-08-01	$17.31	$17.83	$17.23	$17.27	$15.72	108,071
2019-07-31	$17.81	$17.90	$17.29	$17.34	$15.79	133,205
2019-07-30	$17.09	$17.89	$16.87	$17.81	$16.21	151,893
2019-07-29	$17.50	$17.56	$17.11	$17.24	$15.70	110,749
2019-07-26	$17.40	$17.64	$17.40	$17.54	$15.97	112,805
2019-07-25	$17.55	$17.88	$17.34	$17.35	$15.80	92,884
2019-07-24	$17.40	$17.55	$17.13	$17.52	$15.95	156,065
2019-07-23	$17.47	$17.63	$17.35	$17.39	$15.83	64,190
2019-07-22	$17.47	$17.51	$17.30	$17.43	$15.87	76,996
2019-07-19	$17.55	$17.75	$17.43	$17.46	$15.90	86,815
2019-07-18	$17.51	$17.65	$17.44	$17.62	$16.04	107,844
2019-07-17	$17.63	$17.63	$17.10	$17.52	$15.95	109,322
2019-07-16	$17.36	$17.70	$17.32	$17.56	$15.99	59,507
2019-07-15	$17.57	$17.57	$17.23	$17.40	$15.84	75,239
2019-07-12	$17.27	$17.55	$17.23	$17.51	$15.94	72,762
2019-07-11	$17.46	$17.58	$17.11	$17.20	$15.66	63,477
2019-07-10	$17.10	$17.49	$17.10	$17.46	$15.90	95,097
2019-07-09	$17.04	$17.34	$16.86	$17.16	$15.62	133,406
2019-07-08	$16.97	$17.10	$16.92	$17.09	$15.56	51,956
2019-07-05	$16.83	$17.02	$16.70	$16.97	$15.45	51,700
2019-07-03	$17.00	$17.10	$16.93	$17.02	$15.50	33,405
2019-07-02	$17.27	$17.27	$16.74	$17.00	$15.48	93,601
2019-07-01	$17.30	$17.45	$16.85	$17.19	$15.65	350,769
2019-06-28	$16.89	$17.56	$16.89	$17.43	$15.87	403,565
2019-06-27	$16.25	$16.96	$16.24	$16.96	$15.44	169,526
2019-06-26	$16.44	$16.63	$16.06	$16.24	$14.79	94,389
2019-06-25	$16.60	$16.60	$16.34	$16.44	$14.97	87,320
2019-06-24	$16.81	$16.93	$16.55	$16.62	$15.13	143,847
2019-06-21	$16.98	$17.08	$16.78	$16.82	$15.24	190,240
2019-06-20	$16.98	$17.19	$16.81	$17.12	$15.51	123,267
2019-06-19	$16.83	$16.88	$16.60	$16.78	$15.20	67,689
2019-06-18	$16.65	$17.00	$16.65	$16.75	$15.18	85,924
2019-06-17	$16.51	$16.63	$16.42	$16.62	$15.06	73,825
2019-06-14	$16.74	$16.93	$16.42	$16.55	$15.00	64,729
2019-06-13	$16.75	$16.89	$16.67	$16.73	$15.16	374,398
2019-06-12	$16.35	$16.82	$16.26	$16.66	$15.10	87,183
2019-06-11	$16.32	$16.39	$16.14	$16.35	$14.81	77,409
2019-06-10	$16.28	$16.34	$16.03	$16.15	$14.63	97,216
2019-06-07	$15.84	$16.14	$15.84	$16.10	$14.59	54,435
2019-06-06	$15.93	$15.93	$15.59	$15.74	$14.26	48,455
2019-06-05	$16.12	$16.12	$15.86	$15.95	$14.45	52,522
2019-06-04	$15.91	$16.17	$15.87	$16.16	$14.64	52,855
2019-06-03	$15.44	$15.87	$15.44	$15.78	$14.30	88,108
2019-05-31	$15.28	$15.46	$14.96	$15.44	$13.99	157,654
2019-05-30	$15.49	$15.54	$15.26	$15.41	$13.96	120,416
2019-05-29	$15.79	$15.79	$15.28	$15.42	$13.97	83,266
2019-05-28	$16.22	$16.39	$15.91	$15.96	$14.46	120,496
2019-05-24	$16.39	$16.40	$16.08	$16.23	$14.71	51,817
2019-05-23	$16.43	$16.43	$16.17	$16.29	$14.76	79,206
2019-05-22	$16.39	$16.64	$16.31	$16.53	$14.98	66,946
2019-05-21	$16.24	$16.50	$16.22	$16.47	$14.92	60,047
2019-05-20	$16.32	$16.32	$16.04	$16.17	$14.65	63,088
2019-05-17	$16.39	$16.68	$16.30	$16.41	$14.87	133,017
2019-05-16	$16.28	$16.67	$16.12	$16.40	$14.86	107,431
2019-05-15	$16.16	$16.28	$15.97	$16.27	$14.74	71,103
2019-05-14	$16.10	$16.31	$16.05	$16.27	$14.74	93,967
2019-05-13	$16.21	$16.35	$15.95	$16.08	$14.57	75,691
2019-05-10	$16.23	$16.40	$16.15	$16.40	$14.86	75,624
2019-05-09	$15.93	$16.40	$15.77	$16.29	$14.76	100,247
2019-05-08	$16.29	$16.30	$15.92	$16.02	$14.52	138,788
2019-05-07	$16.15	$16.28	$15.53	$15.72	$14.24	49,389
2019-05-06	$16.05	$16.39	$16.02	$16.21	$14.69	68,197
2019-05-03	$15.96	$16.30	$15.96	$16.29	$14.76	101,452
2019-05-02	$16.21	$16.44	$15.80	$15.89	$14.40	106,374
2019-05-01	$15.74	$16.29	$15.68	$16.28	$14.75	108,866
2019-04-30	$16.33	$16.42	$15.65	$15.66	$14.19	290,217
2019-04-29	$16.08	$16.45	$16.02	$16.28	$14.75	97,118
2019-04-26	$15.89	$16.17	$15.56	$16.04	$14.53	77,518
2019-04-25	$15.71	$15.97	$15.63	$15.88	$14.39	111,876
2019-04-24	$15.16	$15.79	$15.01	$15.75	$14.27	167,749
2019-04-23	$14.74	$15.23	$14.65	$15.16	$13.74	138,144
2019-04-22	$15.01	$15.05	$14.59	$14.67	$13.29	76,905
2019-04-18	$14.86	$15.27	$14.86	$15.07	$13.65	126,759
2019-04-17	$14.92	$15.03	$14.67	$14.96	$13.55	77,477
2019-04-16	$14.78	$15.13	$14.68	$14.86	$13.46	84,730
2019-04-15	$14.73	$14.78	$14.40	$14.69	$13.31	60,876
2019-04-12	$14.71	$14.80	$14.61	$14.67	$13.29	56,596
2019-04-11	$14.60	$14.78	$14.54	$14.59	$13.22	55,679
2019-04-10	$14.09	$14.60	$14.08	$14.59	$13.22	87,930
2019-04-09	$14.07	$14.25	$14.03	$14.05	$12.73	111,675
2019-04-08	$14.13	$14.22	$14.08	$14.12	$12.79	46,573
2019-04-05	$14.35	$14.44	$14.18	$14.20	$12.87	84,193
2019-04-04	$14.28	$14.49	$14.21	$14.25	$12.91	51,357
2019-04-03	$14.01	$14.26	$13.99	$14.24	$12.90	156,921
2019-04-02	$14.22	$14.22	$13.90	$13.98	$12.67	106,039
2019-04-01	$14.22	$14.55	$14.19	$14.29	$12.95	176,644
2019-03-29	$14.30	$14.36	$13.96	$14.14	$12.81	293,758
2019-03-28	$14.27	$14.43	$14.02	$14.19	$12.86	41,525
2019-03-27	$14.25	$14.31	$14.15	$14.23	$12.89	73,634
2019-03-26	$14.32	$14.47	$14.15	$14.26	$12.92	54,971
2019-03-25	$13.83	$14.38	$13.75	$14.32	$12.97	96,046
2019-03-22	$14.58	$14.65	$13.81	$13.82	$12.52	77,055
2019-03-21	$14.73	$15.11	$14.61	$14.72	$13.26	103,484
2019-03-20	$14.93	$15.13	$14.47	$14.75	$13.29	67,944
2019-03-19	$15.26	$15.26	$14.70	$14.94	$13.46	80,067
2019-03-18	$15.09	$15.26	$15.00	$15.24	$13.73	63,972
2019-03-15	$14.97	$15.16	$14.91	$15.08	$13.58	555,468
2019-03-14	$15.31	$15.31	$14.96	$14.99	$13.50	77,134
2019-03-13	$15.46	$15.51	$14.75	$15.36	$13.84	40,065
2019-03-12	$15.65	$15.80	$15.43	$15.45	$13.92	43,623
2019-03-11	$15.47	$15.79	$15.30	$15.65	$14.10	342,443
2019-03-08	$15.41	$15.50	$15.29	$15.42	$13.89	80,686
2019-03-07	$15.84	$15.87	$15.41	$15.42	$13.89	102,911
2019-03-06	$16.05	$16.05	$15.23	$15.77	$14.21	83,236
2019-03-05	$16.05	$16.10	$15.73	$16.01	$14.42	86,596
2019-03-04	$15.55	$16.13	$15.50	$16.05	$14.46	150,089
2019-03-01	$15.70	$15.84	$15.51	$15.64	$14.09	158,418
2019-02-28	$15.45	$15.75	$15.10	$15.69	$14.13	177,077
2019-02-27	$15.58	$15.84	$15.36	$15.45	$13.92	157,079
2019-02-26	$15.10	$15.71	$15.02	$15.59	$14.04	197,496
2019-02-25	$15.31	$15.36	$15.02	$15.09	$13.59	232,336
2019-02-22	$16.20	$16.20	$15.16	$15.26	$13.75	229,676
2019-02-21	$16.24	$16.32	$16.11	$16.20	$14.59	45,620
2019-02-20	$16.08	$16.32	$15.91	$16.24	$14.63	78,135
2019-02-19	$15.76	$16.17	$15.35	$16.09	$14.49	186,124
2019-02-15	$15.88	$15.94	$15.75	$15.90	$14.32	78,948
2019-02-14	$15.60	$15.92	$15.57	$15.80	$14.23	80,184
2019-02-13	$15.63	$15.65	$15.43	$15.61	$14.06	84,954
2019-02-12	$15.25	$15.88	$15.23	$15.65	$14.10	145,868
2019-02-11	$15.22	$15.26	$15.03	$15.25	$13.74	71,153
2019-02-08	$15.42	$15.56	$15.20	$15.23	$13.72	58,142
2019-02-07	$15.44	$15.54	$15.19	$15.36	$13.84	49,272
2019-02-06	$15.24	$15.60	$14.99	$15.53	$13.99	100,985
2019-02-05	$15.58	$15.91	$14.32	$15.18	$13.67	116,973
2019-02-04	$13.92	$14.62	$13.76	$14.58	$13.13	260,942
2019-02-01	$14.12	$14.12	$13.60	$13.91	$12.53	98,158
2019-01-31	$13.76	$14.15	$13.76	$14.13	$12.73	83,971
2019-01-30	$13.79	$13.82	$13.49	$13.76	$12.40	66,051
2019-01-29	$13.81	$13.85	$13.69	$13.77	$12.40	70,896
2019-01-28	$14.13	$14.21	$13.75	$13.80	$12.43	53,031
2019-01-25	$14.22	$14.33	$14.06	$14.19	$12.78	43,022
2019-01-24	$14.11	$14.26	$14.01	$14.19	$12.78	54,595
2019-01-23	$14.36	$14.57	$14.00	$14.11	$12.71	57,061
2019-01-22	$14.78	$15.17	$14.30	$14.34	$12.92	69,935
2019-01-18	$14.33	$14.89	$14.32	$14.86	$13.39	302,006
2019-01-17	$14.21	$14.36	$14.06	$14.32	$12.90	79,978
2019-01-16	$14.67	$14.77	$14.27	$14.30	$12.88	99,555
2019-01-15	$14.71	$14.83	$14.57	$14.67	$13.22	63,637
2019-01-14	$15.20	$15.20	$14.67	$14.68	$13.22	71,424
2019-01-11	$15.13	$15.32	$14.94	$15.30	$13.78	117,738
2019-01-10	$15.24	$15.30	$15.03	$15.21	$13.70	63,201
2019-01-09	$15.48	$15.48	$15.24	$15.31	$13.79	54,001
2019-01-08	$14.92	$15.53	$14.92	$15.48	$13.95	97,887
2019-01-07	$14.83	$14.95	$14.67	$14.91	$13.43	283,784
2019-01-04	$14.49	$14.87	$14.05	$14.83	$13.36	288,207
2019-01-03	$14.55	$14.65	$14.01	$14.38	$12.95	73,949
2019-01-02	$14.07	$14.53	$13.51	$14.44	$13.01	303,581
2018-12-31	$14.21	$14.73	$13.97	$14.19	$12.78	99,994
2018-12-28	$14.30	$14.56	$14.14	$14.21	$12.80	99,154
2018-12-27	$14.26	$14.39	$13.91	$14.33	$12.91	98,742
2018-12-26	$14.05	$14.45	$13.82	$14.45	$13.02	115,591
2018-12-24	$14.69	$14.69	$14.01	$14.02	$12.63	53,770
2018-12-21	$15.01	$15.12	$14.62	$14.75	$13.29	227,979
2018-12-20	$14.62	$15.22	$14.49	$15.12	$13.62	152,367
2018-12-19	$14.86	$15.35	$14.67	$14.76	$13.23	121,270
2018-12-18	$14.62	$14.96	$14.62	$14.94	$13.39	139,174
2018-12-17	$14.67	$14.80	$14.38	$14.57	$13.06	169,261
2018-12-14	$14.54	$14.90	$14.54	$14.68	$13.15	110,647
2018-12-13	$14.90	$15.09	$14.62	$14.65	$13.13	104,488
2018-12-12	$14.85	$15.14	$14.61	$14.89	$13.34	99,836
2018-12-11	$14.87	$15.10	$14.55	$14.70	$13.17	111,334
2018-12-10	$14.38	$14.75	$14.38	$14.71	$13.18	201,557
2018-12-07	$14.76	$14.94	$14.43	$14.45	$12.95	113,962
2018-12-06	$14.59	$14.80	$14.48	$14.79	$13.25	85,219
2018-12-04	$15.25	$15.29	$14.50	$14.72	$13.19	186,068
2018-12-03	$15.40	$15.40	$15.11	$15.29	$13.70	89,409
2018-11-30	$15.42	$15.44	$15.06	$15.26	$13.67	81,364
2018-11-29	$15.42	$15.58	$15.34	$15.41	$13.81	66,397
2018-11-28	$15.09	$15.46	$14.93	$15.41	$13.81	94,335
2018-11-27	$15.47	$15.53	$15.03	$15.10	$13.53	43,283
2018-11-26	$15.74	$15.89	$15.50	$15.55	$13.93	37,955
2018-11-23	$15.61	$15.80	$15.60	$15.66	$14.03	27,666
2018-11-21	$15.54	$15.90	$15.54	$15.72	$14.09	46,067
2018-11-20	$15.76	$15.99	$15.49	$15.54	$13.93	69,240
2018-11-19	$15.85	$16.08	$15.78	$15.91	$14.26	52,040
2018-11-16	$16.10	$16.28	$15.83	$15.86	$14.21	59,773
2018-11-15	$15.99	$16.64	$15.90	$16.22	$14.53	46,366
2018-11-14	$16.06	$16.33	$15.99	$16.05	$14.38	57,836
2018-11-13	$16.05	$16.19	$15.91	$16.00	$14.34	79,209
2018-11-12	$15.99	$16.26	$15.92	$15.98	$14.32	53,710
2018-11-09	$16.06	$16.58	$15.90	$15.99	$14.33	87,878
2018-11-08	$16.40	$16.40	$15.97	$16.07	$14.40	110,922
2018-11-07	$16.07	$16.47	$15.99	$16.42	$14.71	60,157
2018-11-06	$16.51	$16.51	$15.82	$16.04	$14.37	110,597
2018-11-05	$16.60	$16.85	$16.31	$16.51	$14.79	45,678
2018-11-02	$16.58	$16.98	$16.52	$16.55	$14.83	47,195
2018-11-01	$16.48	$16.66	$16.35	$16.49	$14.78	118,557
2018-10-31	$16.42	$16.55	$16.25	$16.46	$14.75	105,117
2018-10-30	$15.90	$16.40	$15.88	$16.35	$14.65	69,559
2018-10-29	$16.13	$16.35	$15.75	$15.89	$14.24	64,361
2018-10-26	$16.33	$16.39	$15.87	$16.00	$14.34	81,125
2018-10-25	$16.15	$16.60	$16.15	$16.43	$14.72	85,049
2018-10-24	$16.34	$16.52	$16.09	$16.11	$14.44	104,783
2018-10-23	$15.93	$16.57	$15.77	$16.35	$14.65	95,148
2018-10-22	$15.89	$16.23	$15.89	$16.13	$14.45	64,550
2018-10-19	$15.92	$16.05	$15.81	$15.90	$14.25	58,005
2018-10-18	$16.22	$16.23	$15.93	$15.94	$14.28	55,121
2018-10-17	$16.23	$16.25	$15.94	$16.21	$14.53	52,651
2018-10-16	$16.09	$16.39	$15.83	$16.27	$14.58	50,558
2018-10-15	$15.67	$16.17	$15.67	$16.04	$14.37	115,008
2018-10-12	$16.15	$16.38	$15.66	$15.68	$14.05	114,845
2018-10-11	$16.17	$16.59	$16.01	$16.05	$14.38	160,520
2018-10-10	$16.46	$16.65	$16.28	$16.30	$14.61	81,522
2018-10-09	$16.47	$16.76	$16.44	$16.49	$14.78	64,808
2018-10-08	$16.52	$17.11	$16.49	$16.51	$14.79	47,370
2018-10-05	$16.55	$16.95	$16.47	$16.52	$14.80	136,022
2018-10-04	$16.72	$16.87	$16.53	$16.55	$14.83	308,314
2018-10-03	$16.41	$16.76	$16.41	$16.76	$15.02	52,062
2018-10-02	$16.49	$16.58	$16.29	$16.47	$14.76	57,690
2018-10-01	$16.79	$16.94	$16.44	$16.48	$14.77	63,648
2018-09-28	$16.83	$16.99	$16.72	$16.75	$15.01	64,576
2018-09-27	$17.12	$17.49	$16.78	$16.82	$15.07	58,350
2018-09-26	$17.38	$17.50	$17.04	$17.07	$15.30	55,162
2018-09-25	$17.47	$17.62	$17.33	$17.35	$15.55	96,108
2018-09-24	$17.63	$17.87	$17.39	$17.43	$15.62	89,605
2018-09-21	$17.45	$17.79	$17.41	$17.77	$15.85	309,860
2018-09-20	$17.35	$17.50	$17.32	$17.47	$15.58	55,423
2018-09-19	$17.57	$17.65	$17.27	$17.32	$15.45	52,859
2018-09-18	$17.78	$17.82	$16.97	$17.63	$15.73	95,718
2018-09-17	$17.82	$17.90	$17.74	$17.78	$15.86	77,192
2018-09-14	$17.65	$17.90	$17.60	$17.83	$15.90	77,092
2018-09-13	$17.59	$17.65	$17.31	$17.61	$15.71	65,553
2018-09-12	$17.35	$17.60	$17.31	$17.55	$15.65	155,543
2018-09-11	$17.45	$17.60	$17.40	$17.40	$15.52	49,455
2018-09-10	$17.60	$17.66	$17.45	$17.46	$15.57	44,331
2018-09-07	$17.50	$17.59	$17.32	$17.52	$15.63	56,331
2018-09-06	$17.58	$17.69	$17.34	$17.46	$15.57	51,996
2018-09-05	$17.33	$17.61	$17.24	$17.60	$15.70	63,456
2018-09-04	$17.50	$17.54	$17.22	$17.37	$15.49	68,389
2018-08-31	$17.60	$17.68	$17.10	$17.47	$15.58	86,143
2018-08-30	$17.60	$17.75	$17.43	$17.64	$15.74	47,863
2018-08-29	$17.67	$17.77	$17.54	$17.62	$15.72	245,149
2018-08-28	$17.46	$17.72	$17.46	$17.60	$15.70	49,812
2018-08-27	$17.62	$17.80	$17.29	$17.47	$15.58	50,683
2018-08-24	$17.49	$17.66	$17.34	$17.57	$15.67	171,009
2018-08-23	$17.60	$17.72	$17.48	$17.49	$15.60	48,738
2018-08-22	$17.67	$17.77	$17.41	$17.59	$15.69	71,859
2018-08-21	$17.66	$18.03	$17.60	$17.68	$15.77	65,804
2018-08-20	$17.64	$17.67	$17.28	$17.61	$15.71	58,376
2018-08-17	$17.62	$17.74	$17.47	$17.58	$15.68	59,512
2018-08-16	$17.58	$17.93	$17.54	$17.68	$15.77	66,059
2018-08-15	$17.65	$18.14	$17.29	$17.51	$15.62	70,833
2018-08-14	$17.61	$17.91	$17.39	$17.77	$15.85	75,236
2018-08-13	$17.15	$17.69	$17.15	$17.64	$15.74	279,068
2018-08-10	$17.03	$17.30	$16.97	$17.15	$15.30	68,536
2018-08-09	$17.00	$17.20	$16.94	$17.06	$15.22	64,182
2018-08-08	$16.87	$17.02	$16.68	$16.94	$15.11	329,189
2018-08-07	$16.87	$17.07	$16.68	$16.79	$14.98	57,397
2018-08-06	$16.68	$17.03	$16.68	$16.85	$15.03	44,474
2018-08-03	$16.43	$17.13	$16.43	$16.73	$14.92	60,757
2018-08-02	$16.43	$17.23	$16.43	$16.90	$15.08	96,043
2018-08-01	$16.18	$16.56	$16.18	$16.43	$14.66	73,956
2018-07-31	$16.10	$16.41	$16.10	$16.15	$14.41	93,513
2018-07-30	$16.01	$16.41	$16.01	$16.07	$14.33	108,642
2018-07-27	$16.15	$16.20	$15.95	$16.01	$14.28	95,821
2018-07-26	$16.06	$16.17	$15.97	$16.15	$14.41	63,977
2018-07-25	$16.10	$16.23	$15.96	$16.05	$14.32	80,507
2018-07-24	$15.99	$16.12	$15.86	$16.06	$14.33	78,114
2018-07-23	$15.94	$16.15	$15.87	$15.94	$14.22	76,415
2018-07-20	$16.00	$16.23	$16.00	$16.03	$14.30	48,111
2018-07-19	$15.88	$16.18	$15.80	$16.05	$14.32	116,574
2018-07-18	$15.98	$15.98	$15.75	$15.87	$14.16	83,493
2018-07-17	$16.05	$16.18	$15.95	$15.99	$14.26	47,951
2018-07-16	$16.13	$16.13	$15.91	$16.05	$14.32	72,672
2018-07-13	$16.16	$16.31	$16.06	$16.11	$14.37	78,509
2018-07-12	$16.38	$16.45	$15.93	$16.06	$14.33	85,359
2018-07-11	$16.72	$16.93	$16.31	$16.33	$14.57	74,252
2018-07-10	$16.90	$17.10	$16.78	$16.79	$14.98	81,655
2018-07-09	$16.52	$16.99	$16.45	$16.89	$15.07	116,556
2018-07-06	$16.62	$16.72	$16.38	$16.45	$14.67	70,680
2018-07-05	$16.55	$16.63	$16.39	$16.59	$14.80	58,778
2018-07-03	$16.43	$16.75	$16.33	$16.49	$14.71	74,704
2018-07-02	$16.08	$16.44	$16.04	$16.39	$14.62	54,902
2018-06-29	$16.17	$16.43	$16.06	$16.16	$14.41	94,731
2018-06-28	$15.98	$16.31	$15.98	$16.15	$14.41	96,973
2018-06-27	$16.37	$16.47	$15.94	$15.97	$14.25	84,584
2018-06-26	$16.16	$16.60	$16.16	$16.37	$14.60	90,379
2018-06-25	$16.06	$16.33	$15.96	$16.18	$14.43	100,511
2018-06-22	$16.17	$16.24	$15.96	$16.19	$14.44	293,563
2018-06-21	$16.43	$16.45	$16.13	$16.17	$14.36	90,179
2018-06-20	$16.36	$16.50	$16.09	$16.46	$14.62	67,037
2018-06-19	$16.11	$16.41	$15.99	$16.32	$14.50	116,444
2018-06-18	$16.31	$16.42	$15.93	$16.14	$14.34	223,332
2018-06-15	$16.29	$16.58	$16.29	$16.36	$14.53	170,144
2018-06-14	$16.16	$16.51	$15.99	$16.39	$14.56	190,122
2018-06-13	$16.22	$16.29	$16.06	$16.14	$14.34	133,288
2018-06-12	$16.18	$16.41	$16.00	$16.19	$14.38	150,317
2018-06-11	$16.20	$16.37	$16.05	$16.13	$14.33	93,250
2018-06-08	$16.40	$16.55	$15.96	$16.22	$14.41	127,697
2018-06-07	$16.50	$16.58	$16.35	$16.37	$14.54	48,943
2018-06-06	$16.48	$16.59	$16.32	$16.45	$14.61	75,463
2018-06-05	$16.30	$16.48	$16.25	$16.46	$14.62	40,844
2018-06-04	$16.29	$16.65	$16.18	$16.35	$14.52	88,994
2018-06-01	$16.31	$16.95	$16.15	$16.30	$14.48	150,594
2018-05-31	$16.64	$16.68	$16.15	$16.25	$14.43	89,966
2018-05-30	$16.40	$16.74	$16.40	$16.67	$14.81	67,647
2018-05-29	$16.25	$16.50	$16.24	$16.38	$14.55	65,856
2018-05-25	$16.17	$16.42	$16.17	$16.24	$14.42	126,507
2018-05-24	$16.30	$16.36	$16.09	$16.16	$14.35	57,875
2018-05-23	$16.21	$16.72	$16.21	$16.31	$14.49	51,339
2018-05-22	$16.58	$16.79	$16.14	$16.18	$14.37	83,766
2018-05-21	$16.28	$16.58	$16.24	$16.55	$14.70	57,659
2018-05-18	$16.42	$16.70	$16.21	$16.22	$14.41	97,764
2018-05-17	$16.18	$16.35	$16.13	$16.25	$14.43	78,386
2018-05-16	$16.07	$16.36	$16.01	$16.15	$14.34	90,056
2018-05-15	$16.01	$16.36	$15.97	$16.04	$14.25	65,229
2018-05-14	$16.18	$16.57	$16.03	$16.06	$14.26	57,434
2018-05-11	$16.17	$16.29	$15.88	$16.19	$14.38	53,013
2018-05-10	$16.50	$16.50	$16.06	$16.22	$14.41	43,069
2018-05-09	$16.64	$16.78	$16.38	$16.54	$14.69	36,137
2018-05-08	$16.77	$16.86	$16.41	$16.59	$14.73	57,481
2018-05-07	$16.91	$17.00	$16.71	$16.79	$14.91	38,818
2018-05-04	$16.67	$17.04	$16.61	$16.88	$14.99	37,039
2018-05-03	$16.98	$17.15	$16.65	$16.68	$14.81	69,870
2018-05-02	$16.76	$17.18	$16.55	$17.15	$15.23	67,587
2018-05-01	$16.50	$16.76	$16.15	$16.70	$14.83	47,911
2018-04-30	$16.46	$17.68	$16.45	$16.52	$14.67	127,153
2018-04-27	$16.74	$16.78	$16.43	$16.46	$14.62	62,001
2018-04-26	$16.80	$16.90	$16.63	$16.75	$14.88	46,709
2018-04-25	$16.81	$16.86	$16.44	$16.79	$14.91	45,061
2018-04-24	$16.95	$16.95	$16.72	$16.87	$14.98	58,273
2018-04-23	$16.65	$16.92	$16.65	$16.87	$14.98	50,253
2018-04-20	$16.92	$16.92	$16.60	$16.64	$14.78	71,382
2018-04-19	$17.00	$17.39	$16.95	$16.98	$15.08	57,107
2018-04-18	$17.30	$17.30	$16.77	$17.00	$15.10	109,235
2018-04-17	$17.58	$17.67	$17.26	$17.26	$15.33	62,930
2018-04-16	$17.39	$17.70	$17.31	$17.59	$15.62	71,715
2018-04-13	$17.01	$17.38	$16.95	$17.33	$15.39	133,116
2018-04-12	$17.14	$17.32	$16.90	$16.94	$15.05	138,809
2018-04-11	$17.19	$17.43	$16.98	$17.05	$15.14	49,075
2018-04-10	$17.09	$17.40	$17.09	$17.27	$15.34	56,169
2018-04-09	$17.26	$17.26	$16.86	$16.94	$15.05	101,234
2018-04-06	$17.35	$17.67	$17.05	$17.19	$15.27	51,825
2018-04-05	$17.52	$17.59	$16.89	$17.40	$15.45	64,497
2018-04-04	$17.47	$17.64	$17.07	$17.53	$15.57	120,677
2018-04-03	$17.15	$17.32	$17.06	$17.24	$15.31	92,560
2018-04-02	$16.99	$17.17	$16.88	$17.08	$15.17	89,006
2018-03-29	$17.12	$17.41	$16.95	$17.04	$15.13	76,575
2018-03-28	$17.05	$17.25	$16.88	$17.04	$15.13	121,507
2018-03-27	$17.08	$17.20	$16.79	$17.02	$15.12	126,803
2018-03-26	$16.95	$17.09	$16.79	$17.02	$15.12	102,740
2018-03-23	$17.27	$17.49	$16.84	$16.85	$14.97	128,832
2018-03-22	$17.61	$17.64	$17.20	$17.24	$15.31	106,895
2018-03-21	$17.59	$17.87	$17.44	$17.78	$15.73	66,528
2018-03-20	$17.66	$17.89	$17.49	$17.59	$15.56	94,292
2018-03-19	$17.30	$17.70	$17.30	$17.66	$15.62	83,828
2018-03-16	$17.30	$17.68	$17.30	$17.34	$15.34	228,642
2018-03-15	$17.32	$17.40	$17.18	$17.31	$15.31	53,847
2018-03-14	$17.56	$17.98	$17.22	$17.27	$15.28	158,851
2018-03-13	$17.83	$17.95	$17.43	$17.48	$15.46	76,929
2018-03-12	$17.61	$17.81	$17.57	$17.72	$15.67	56,750
2018-03-09	$17.55	$17.62	$17.35	$17.58	$15.55	84,306
2018-03-08	$17.46	$17.63	$17.00	$17.47	$15.45	82,241
2018-03-07	$16.99	$17.59	$16.90	$17.46	$15.44	94,578
2018-03-06	$16.97	$17.11	$16.69	$17.09	$15.12	134,459
2018-03-05	$16.78	$17.00	$16.66	$16.92	$14.97	84,133
2018-03-02	$16.59	$16.92	$16.55	$16.86	$14.91	102,143
2018-03-01	$16.42	$16.82	$16.23	$16.73	$14.80	138,839
2018-02-28	$16.63	$16.74	$16.41	$16.43	$14.53	159,392
2018-02-27	$16.82	$16.95	$16.51	$16.62	$14.70	110,363
2018-02-26	$16.74	$16.91	$16.57	$16.83	$14.89	77,602
2018-02-23	$16.52	$16.82	$16.30	$16.73	$14.80	96,389
2018-02-22	$16.53	$16.71	$16.16	$16.52	$14.61	121,795
2018-02-21	$16.25	$16.67	$16.25	$16.47	$14.57	93,114
2018-02-20	$16.63	$16.70	$16.18	$16.20	$14.33	89,447
2018-02-16	$16.40	$16.83	$16.40	$16.71	$14.78	113,743
2018-02-15	$16.50	$16.64	$16.35	$16.46	$14.56	161,778
2018-02-14	$15.70	$16.54	$15.70	$16.41	$14.52	184,180
2018-02-13	$16.12	$16.60	$16.09	$16.47	$14.57	163,506
2018-02-12	$16.81	$16.91	$16.10	$16.17	$14.30	153,560
2018-02-09	$16.37	$16.91	$16.37	$16.80	$14.86	194,241
2018-02-08	$16.89	$17.20	$16.21	$16.31	$14.43	229,898
2018-02-07	$17.11	$17.31	$16.78	$16.85	$14.91	140,746
2018-02-06	$17.11	$17.61	$17.01	$17.11	$15.14	280,561
2018-02-05	$17.88	$18.13	$17.48	$17.48	$15.46	247,681
2018-02-02	$17.57	$18.15	$17.30	$17.96	$15.89	202,566
2018-02-01	$18.38	$18.41	$16.74	$17.56	$15.53	352,889
2018-01-31	$18.97	$18.97	$18.54	$18.57	$16.43	113,724
2018-01-30	$18.93	$19.17	$18.78	$18.79	$16.62	50,333
2018-01-29	$19.05	$19.24	$18.70	$19.10	$16.90	63,218
2018-01-26	$18.91	$19.19	$18.79	$18.99	$16.80	54,573
2018-01-25	$18.87	$18.97	$18.65	$18.89	$16.71	46,869
2018-01-24	$19.02	$19.17	$18.75	$18.77	$16.60	36,856
2018-01-23	$18.89	$19.05	$18.77	$18.94	$16.75	30,254
2018-01-22	$19.21	$19.21	$18.83	$18.94	$16.75	55,218
2018-01-19	$19.04	$19.35	$18.96	$19.28	$17.05	59,235
2018-01-18	$19.35	$19.50	$19.01	$19.04	$16.84	45,176
2018-01-17	$19.30	$19.56	$18.80	$19.34	$17.11	65,843
2018-01-16	$19.55	$20.17	$19.11	$19.12	$16.91	87,293
2018-01-12	$19.37	$19.63	$19.22	$19.37	$17.13	67,979
2018-01-11	$18.75	$19.47	$18.70	$19.34	$17.11	100,571
2018-01-10	$18.70	$18.85	$18.61	$18.70	$16.54	96,904
2018-01-09	$19.01	$19.26	$18.67	$18.71	$16.55	70,469
2018-01-08	$18.90	$19.18	$18.70	$19.00	$16.81	62,778
2018-01-05	$18.80	$19.03	$18.65	$18.90	$16.72	57,900
2018-01-04	$18.84	$19.09	$18.70	$18.76	$16.59	48,960
2018-01-03	$18.72	$18.97	$18.65	$18.73	$16.57	50,696
2018-01-02	$18.71	$18.93	$18.60	$18.72	$16.56	87,921
2017-12-29	$18.71	$18.79	$18.60	$18.67	$16.52	76,320
2017-12-28	$18.51	$18.73	$18.50	$18.68	$16.52	44,949
2017-12-27	$18.68	$18.90	$18.53	$18.53	$16.39	54,355
2017-12-26	$18.60	$19.02	$18.38	$18.70	$16.54	71,095
2017-12-22	$18.47	$18.88	$18.47	$18.68	$16.52	67,405
2017-12-21	$18.21	$18.59	$18.21	$18.48	$16.35	72,484
2017-12-20	$18.25	$18.52	$18.12	$18.24	$16.07	92,130
2017-12-19	$18.38	$18.59	$18.17	$18.23	$16.07	71,872
2017-12-18	$18.40	$18.77	$18.32	$18.40	$16.21	64,003
2017-12-15	$17.92	$18.33	$17.92	$18.15	$15.99	247,982
2017-12-14	$18.47	$18.87	$17.85	$17.93	$15.80	85,622
2017-12-13	$18.25	$18.75	$18.21	$18.43	$16.24	163,312
2017-12-12	$18.05	$18.46	$18.02	$18.22	$16.06	89,558
2017-12-11	$17.76	$18.01	$17.25	$17.92	$15.79	99,412
2017-12-08	$18.00	$18.02	$17.73	$17.80	$15.69	121,483
2017-12-07	$18.07	$18.20	$17.94	$17.96	$15.83	79,732
2017-12-06	$17.99	$18.21	$17.97	$18.01	$15.87	54,176
2017-12-05	$18.25	$18.28	$17.94	$18.00	$15.86	77,516
2017-12-04	$18.27	$18.58	$18.17	$18.25	$16.08	88,585
2017-12-01	$18.58	$18.60	$17.70	$18.08	$15.93	151,183
2017-11-30	$18.85	$18.85	$18.42	$18.54	$16.34	92,867
2017-11-29	$18.51	$19.00	$18.27	$18.78	$16.55	88,788
2017-11-28	$18.16	$18.45	$17.89	$18.42	$16.23	131,004
2017-11-27	$18.20	$18.48	$18.05	$18.08	$15.93	87,428
2017-11-24	$17.86	$18.26	$17.79	$18.24	$16.07	59,720
2017-11-22	$18.25	$18.39	$17.82	$17.83	$15.71	155,975
2017-11-21	$18.45	$18.58	$18.24	$18.32	$16.14	142,469
2017-11-20	$18.05	$18.46	$18.05	$18.44	$16.25	77,265
2017-11-17	$18.07	$18.32	$17.95	$18.11	$15.96	107,056
2017-11-16	$17.65	$18.50	$17.65	$18.26	$16.09	108,811
2017-11-15	$17.72	$17.88	$17.52	$17.75	$15.64	112,907
2017-11-14	$17.58	$18.04	$17.53	$17.95	$15.82	87,482
2017-11-13	$18.21	$18.31	$17.61	$17.64	$15.55	153,151
2017-11-10	$18.05	$18.53	$18.00	$18.40	$16.21	101,117
2017-11-09	$17.83	$18.09	$17.69	$18.06	$15.92	221,873
2017-11-08	$16.98	$17.97	$16.98	$17.91	$15.78	57,194
2017-11-07	$18.11	$18.22	$16.95	$17.09	$15.06	161,272
2017-11-06	$18.00	$18.19	$17.83	$18.11	$15.96	84,020
2017-11-03	$18.00	$18.19	$17.77	$18.00	$15.86	118,503
2017-11-02	$19.28	$19.28	$17.41	$17.99	$15.85	173,807
2017-11-01	$19.35	$19.47	$18.98	$19.29	$17.00	88,536
2017-10-31	$19.25	$19.41	$19.10	$19.17	$16.89	151,187
2017-10-30	$19.95	$20.11	$19.12	$19.30	$17.01	90,268
2017-10-27	$20.02	$20.10	$19.73	$20.06	$17.68	90,380
2017-10-26	$20.05	$20.15	$19.91	$20.01	$17.63	54,846
2017-10-25	$20.02	$20.32	$19.76	$19.92	$17.55	73,686
2017-10-24	$19.97	$20.11	$19.70	$19.97	$17.60	110,096
2017-10-23	$20.18	$20.31	$19.96	$20.01	$17.63	56,093
2017-10-20	$20.29	$20.52	$20.13	$20.18	$17.78	64,333
2017-10-19	$20.26	$20.39	$20.11	$20.28	$17.87	41,248
2017-10-18	$20.17	$20.44	$20.12	$20.38	$17.96	59,163
2017-10-17	$20.33	$20.53	$20.01	$20.13	$17.74	65,763
2017-10-16	$20.50	$20.97	$20.34	$20.41	$17.99	76,336
2017-10-13	$20.38	$20.54	$20.28	$20.46	$18.03	78,011
2017-10-12	$20.27	$20.54	$20.16	$20.38	$17.96	84,962
2017-10-11	$20.17	$20.50	$20.16	$20.27	$17.86	95,676
2017-10-10	$20.11	$20.30	$20.05	$20.16	$17.77	57,606
2017-10-09	$20.00	$20.21	$20.00	$20.11	$17.72	49,229
2017-10-06	$20.27	$20.35	$19.56	$19.98	$17.61	64,596
2017-10-05	$20.25	$20.41	$20.17	$20.37	$17.95	61,765
2017-10-04	$20.21	$20.39	$20.10	$20.28	$17.87	78,823
2017-10-03	$20.73	$20.73	$19.30	$20.23	$17.83	102,690
2017-10-02	$19.87	$20.73	$19.76	$20.72	$18.26	125,968
2017-09-29	$20.08	$20.13	$19.65	$19.77	$17.42	74,595
2017-09-28	$19.86	$20.24	$19.65	$20.11	$17.72	81,630
2017-09-27	$18.92	$20.00	$18.55	$19.94	$17.57	207,365
2017-09-26	$18.16	$18.93	$18.16	$18.77	$16.54	107,667
2017-09-25	$18.02	$18.33	$18.02	$18.21	$16.05	60,694
2017-09-22	$17.72	$18.09	$17.63	$18.01	$15.87	76,985
2017-09-21	$17.88	$18.02	$17.63	$17.74	$15.57	132,063
2017-09-20	$17.82	$18.09	$17.82	$17.90	$15.71	98,975
2017-09-19	$17.74	$17.90	$17.68	$17.88	$15.70	69,324
2017-09-18	$17.56	$17.90	$17.56	$17.71	$15.55	93,817
2017-09-15	$17.37	$17.67	$17.19	$17.48	$15.34	229,989
2017-09-14	$17.57	$17.59	$17.19	$17.34	$15.22	66,854
2017-09-13	$17.40	$17.59	$17.30	$17.41	$15.28	63,761
2017-09-12	$17.26	$17.66	$17.26	$17.49	$15.35	63,595
2017-09-11	$17.07	$17.39	$17.07	$17.37	$15.25	152,703
2017-09-08	$16.85	$17.11	$16.67	$16.97	$14.90	59,335
2017-09-07	$17.11	$17.13	$16.91	$16.95	$14.88	70,249
2017-09-06	$16.98	$17.19	$16.94	$17.10	$15.01	57,447
2017-09-05	$17.30	$17.43	$16.94	$16.97	$14.90	78,062
2017-09-01	$17.08	$17.36	$17.08	$17.30	$15.19	43,613
2017-08-31	$16.97	$17.17	$16.90	$16.96	$14.89	122,387
2017-08-30	$16.92	$17.15	$16.88	$16.89	$14.83	72,392
2017-08-29	$16.80	$17.02	$16.76	$16.90	$14.84	58,728
2017-08-28	$16.74	$17.00	$16.74	$16.83	$14.77	74,765
2017-08-25	$16.58	$16.84	$16.58	$16.73	$14.69	57,480
2017-08-24	$16.89	$16.95	$16.65	$16.66	$14.62	65,964
2017-08-23	$16.79	$16.99	$16.46	$16.82	$14.77	98,263
2017-08-22	$16.73	$16.91	$16.64	$16.86	$14.80	70,333
2017-08-21	$16.79	$16.97	$16.65	$16.75	$14.70	80,453
2017-08-18	$16.49	$16.88	$16.44	$16.74	$14.69	84,255
2017-08-17	$16.64	$16.80	$16.46	$16.66	$14.62	117,631
2017-08-16	$16.50	$16.74	$16.35	$16.63	$14.60	100,405
2017-08-15	$16.69	$16.72	$16.36	$16.43	$14.42	125,143
2017-08-14	$16.09	$16.76	$16.09	$16.70	$14.66	108,568
2017-08-11	$16.00	$16.00	$15.80	$15.91	$13.97	62,926
2017-08-10	$16.00	$16.13	$15.90	$15.92	$13.98	110,790
2017-08-09	$16.32	$16.52	$16.04	$16.12	$14.15	105,012
2017-08-08	$16.25	$16.76	$16.22	$16.50	$14.48	85,618
2017-08-07	$16.26	$16.35	$16.11	$16.32	$14.33	69,792
2017-08-04	$16.19	$16.28	$15.95	$16.27	$14.28	113,758
2017-08-03	$16.05	$16.30	$15.60	$16.14	$14.17	198,986
2017-08-02	$16.22	$16.40	$15.96	$16.04	$14.08	116,150
2017-08-01	$16.76	$16.89	$16.25	$16.31	$14.32	115,431
2017-07-31	$16.54	$16.79	$16.44	$16.67	$14.63	78,102
2017-07-28	$16.45	$16.86	$16.33	$16.50	$14.48	94,806
2017-07-27	$16.88	$16.89	$16.45	$16.53	$14.51	104,995
2017-07-26	$16.88	$16.96	$16.72	$16.79	$14.74	59,350
2017-07-25	$16.81	$17.00	$16.65	$16.82	$14.77	78,062
2017-07-24	$16.68	$16.86	$16.52	$16.75	$14.70	77,535
2017-07-21	$16.99	$16.99	$16.67	$16.69	$14.65	73,237
2017-07-20	$16.98	$17.10	$16.85	$16.89	$14.83	48,262
2017-07-19	$16.94	$17.11	$16.94	$17.00	$14.92	50,992
2017-07-18	$16.84	$17.03	$16.76	$16.98	$14.91	110,908
2017-07-17	$16.72	$16.99	$16.66	$16.88	$14.82	77,219
2017-07-14	$16.76	$16.90	$16.66	$16.73	$14.69	44,144
2017-07-13	$17.11	$17.21	$16.78	$16.86	$14.80	55,434
2017-07-12	$16.98	$17.23	$16.98	$17.18	$15.08	103,324
2017-07-11	$16.74	$17.10	$16.55	$16.84	$14.78	113,933
2017-07-10	$16.93	$16.99	$16.68	$16.75	$14.70	85,076
2017-07-07	$16.85	$17.32	$16.75	$17.06	$14.98	83,574
2017-07-06	$16.61	$17.32	$16.58	$16.76	$14.71	186,873
2017-07-05	$16.96	$16.96	$16.55	$16.62	$14.59	108,222
2017-07-03	$16.72	$17.08	$16.58	$16.97	$14.90	90,103
2017-06-30	$16.71	$16.87	$16.58	$16.69	$14.65	78,094
2017-06-29	$16.84	$16.91	$16.50	$16.68	$14.64	111,889
2017-06-28	$16.51	$16.91	$16.46	$16.79	$14.74	117,604
2017-06-27	$16.70	$16.70	$16.33	$16.43	$14.42	101,703
2017-06-26	$16.41	$17.08	$16.20	$16.72	$14.68	141,594
2017-06-23	$16.03	$16.41	$15.84	$16.35	$14.35	381,347
2017-06-22	$16.42	$16.53	$15.95	$16.02	$14.06	167,545
2017-06-21	$16.47	$16.68	$16.36	$16.39	$14.39	132,222
2017-06-20	$16.77	$16.93	$16.53	$16.58	$14.50	142,771
2017-06-19	$16.96	$17.12	$16.66	$16.79	$14.69	78,422
2017-06-16	$16.63	$16.94	$16.63	$16.91	$14.79	208,643
2017-06-15	$16.97	$17.14	$16.25	$16.84	$14.73	72,325
2017-06-14	$17.27	$17.28	$16.99	$17.09	$14.95	71,852
2017-06-13	$17.43	$17.59	$17.17	$17.24	$15.08	118,696
2017-06-12	$17.40	$17.80	$17.18	$17.38	$15.20	147,223
2017-06-09	$17.88	$17.95	$17.59	$17.69	$15.47	105,357
2017-06-08	$17.57	$17.94	$17.32	$17.88	$15.64	110,345
2017-06-07	$17.70	$17.92	$17.46	$17.57	$15.37	68,087
2017-06-06	$17.82	$18.00	$17.45	$17.68	$15.46	136,294
2017-06-05	$18.05	$18.33	$17.88	$18.01	$15.75	133,355
2017-06-02	$17.61	$18.44	$17.55	$18.11	$15.84	214,337
2017-06-01	$17.22	$17.64	$17.07	$17.61	$15.40	106,137
2017-05-31	$16.98	$17.20	$16.63	$17.18	$15.03	216,497
2017-05-30	$16.96	$17.60	$16.25	$16.99	$14.86	105,266
2017-05-26	$16.98	$17.20	$16.70	$17.08	$14.94	128,008
2017-05-25	$17.16	$17.23	$16.84	$17.00	$14.87	111,735
2017-05-24	$17.05	$17.32	$16.94	$17.12	$14.97	130,567
2017-05-23	$17.08	$17.10	$16.70	$17.01	$14.88	111,691
2017-05-22	$17.04	$17.16	$16.78	$16.97	$14.84	126,982
2017-05-19	$17.32	$17.46	$17.04	$17.06	$14.92	108,217
2017-05-18	$17.26	$17.48	$17.11	$17.32	$15.15	145,217
2017-05-17	$17.73	$17.81	$17.26	$17.33	$15.16	114,743
2017-05-16	$18.10	$18.15	$17.87	$17.98	$15.73	60,652
2017-05-15	$17.92	$18.21	$17.87	$18.06	$15.80	114,283
2017-05-12	$18.37	$18.37	$17.89	$17.91	$15.66	96,792
2017-05-11	$18.41	$18.64	$18.30	$18.41	$16.10	130,765
2017-05-10	$18.49	$18.64	$18.32	$18.52	$16.20	148,401
2017-05-09	$18.24	$18.54	$18.03	$18.51	$16.19	207,474
2017-05-08	$17.96	$18.32	$17.70	$18.18	$15.90	185,490
2017-05-05	$17.92	$18.05	$17.68	$17.96	$15.71	135,022
2017-05-04	$18.55	$18.94	$17.35	$17.89	$15.65	272,726
2017-05-03	$18.12	$18.51	$17.95	$18.49	$16.17	197,864
2017-05-02	$18.04	$18.20	$17.93	$18.20	$15.92	156,639
2017-05-01	$17.90	$18.14	$17.70	$17.99	$15.73	297,293
2017-04-28	$17.69	$17.95	$17.64	$17.77	$15.54	152,507
2017-04-27	$17.98	$18.05	$17.62	$17.69	$15.47	157,603
2017-04-26	$17.90	$18.05	$17.84	$17.98	$15.73	215,756
2017-04-25	$17.63	$18.18	$17.63	$17.92	$15.67	202,496
2017-04-24	$17.71	$17.72	$17.39	$17.55	$15.35	107,334
2017-04-21	$17.46	$17.58	$17.22	$17.43	$15.24	151,741
2017-04-20	$17.40	$17.63	$17.31	$17.47	$15.28	106,096
2017-04-19	$17.25	$17.37	$17.11	$17.35	$15.17	115,270
2017-04-18	$17.02	$17.23	$16.91	$17.16	$15.01	89,795
2017-04-17	$17.02	$17.18	$16.80	$17.15	$15.00	100,168
2017-04-13	$17.03	$17.16	$16.80	$16.89	$14.77	87,870
2017-04-12	$17.46	$17.49	$16.98	$17.10	$14.96	75,236
2017-04-11	$16.92	$17.47	$16.86	$17.46	$15.27	149,105
2017-04-10	$17.00	$17.37	$16.74	$16.95	$14.83	137,209
2017-04-07	$16.84	$17.06	$16.63	$17.00	$14.87	145,052
2017-04-06	$16.58	$16.92	$16.45	$16.90	$14.78	140,291
2017-04-05	$16.51	$16.77	$16.26	$16.62	$14.54	148,127
2017-04-04	$16.49	$16.66	$16.32	$16.39	$14.34	117,884
2017-04-03	$16.60	$16.76	$16.32	$16.50	$14.43	149,191
2017-03-31	$16.38	$16.65	$16.20	$16.50	$14.43	149,988
2017-03-30	$16.22	$16.47	$16.08	$16.40	$14.34	79,827
2017-03-29	$16.35	$16.46	$16.15	$16.26	$14.22	433
2017-03-28	$16.25	$16.53	$16.03	$16.41	$14.35	724
2017-03-27	$16.21	$16.36	$16.07	$16.24	$14.20	57,761
2017-03-24	$16.59	$16.64	$16.35	$16.42	$14.36	94,192
2017-03-23	$15.92	$16.67	$15.92	$16.56	$14.48	132,571
2017-03-22	$15.91	$16.32	$15.66	$15.95	$13.95	99,448
2017-03-21	$16.37	$16.46	$15.93	$15.95	$13.90	154,507
2017-03-20	$16.47	$16.69	$16.20	$16.23	$14.14	64,747
2017-03-17	$16.39	$16.72	$16.31	$16.48	$14.36	258,038
2017-03-16	$16.37	$16.46	$16.20	$16.40	$14.29	125,403
2017-03-15	$16.31	$16.39	$16.00	$16.30	$14.20	87,391
2017-03-14	$16.27	$16.40	$16.11	$16.23	$14.14	80,516
2017-03-13	$16.49	$16.62	$16.34	$16.36	$14.26	73,235
2017-03-10	$16.78	$16.98	$16.44	$16.61	$14.47	74,068
2017-03-09	$16.95	$17.05	$16.66	$16.70	$14.55	89,337
2017-03-08	$17.06	$17.25	$16.96	$16.98	$14.80	122,129
2017-03-07	$16.88	$17.15	$16.85	$16.98	$14.80	146,367
2017-03-06	$17.00	$17.01	$16.73	$16.84	$14.67	134,988
2017-03-03	$16.78	$17.12	$16.78	$17.08	$14.88	176,521
2017-03-02	$16.83	$16.95	$16.70	$16.77	$14.61	80,138
2017-03-01	$16.60	$17.11	$16.58	$16.85	$14.68	168,374
2017-02-28	$16.85	$16.85	$16.37	$16.40	$14.29	135,458
2017-02-27	$16.53	$17.00	$16.53	$16.85	$14.68	149,924
2017-02-24	$16.29	$16.60	$16.03	$16.54	$14.41	158,192
2017-02-23	$16.95	$16.95	$16.38	$16.45	$14.33	125,370
2017-02-22	$16.90	$17.06	$16.80	$16.85	$14.68	124,390
2017-02-21	$16.64	$16.90	$16.64	$16.84	$14.67	155,243
2017-02-17	$16.54	$16.62	$16.37	$16.56	$14.43	141,476
2017-02-16	$16.61	$16.80	$16.42	$16.55	$14.42	90,685
2017-02-15	$16.60	$16.68	$16.35	$16.58	$14.45	53,781
2017-02-14	$16.58	$16.89	$16.53	$16.64	$14.50	89,683
2017-02-13	$16.92	$16.98	$16.55	$16.70	$14.55	116,461
2017-02-10	$16.70	$16.85	$16.64	$16.78	$14.62	116,441
2017-02-09	$16.38	$16.66	$16.30	$16.61	$14.47	160,433
2017-02-08	$16.44	$16.64	$16.28	$16.36	$14.26	78,746
2017-02-07	$16.60	$16.77	$16.35	$16.42	$14.31	95,332
2017-02-06	$16.96	$17.04	$16.68	$16.75	$14.60	92,630
2017-02-03	$16.77	$17.26	$16.63	$17.00	$14.81	131,471
2017-02-02	$16.82	$16.82	$15.88	$16.65	$14.51	171,060
2017-02-01	$16.80	$17.00	$16.51	$16.54	$14.41	116,431
2017-01-31	$16.51	$16.80	$16.41	$16.73	$14.58	114,210
2017-01-30	$16.97	$16.97	$16.38	$16.59	$14.46	107,732
2017-01-27	$17.37	$17.37	$16.97	$17.09	$14.89	76,806
2017-01-26	$17.41	$17.47	$17.31	$17.37	$15.14	93,853
2017-01-25	$17.04	$17.46	$16.98	$17.41	$15.17	129,586
2017-01-24	$16.72	$17.13	$16.72	$17.05	$14.86	103,092
2017-01-23	$16.62	$16.83	$16.62	$16.75	$14.60	122,942
2017-01-20	$16.52	$16.97	$16.52	$16.74	$14.59	163,991
2017-01-19	$16.79	$16.82	$16.48	$16.52	$14.39	117,884
2017-01-18	$16.50	$16.84	$16.02	$16.76	$14.60	112,848
2017-01-17	$16.99	$16.99	$16.58	$16.60	$14.46	83,545
2017-01-13	$16.83	$17.09	$16.78	$17.01	$14.82	123,379
2017-01-12	$17.29	$17.35	$16.63	$16.79	$14.63	83,027
2017-01-11	$17.20	$17.35	$17.03	$17.32	$15.09	146,586
2017-01-10	$17.08	$17.30	$17.08	$17.25	$15.03	78,144
2017-01-09	$17.12	$17.38	$16.84	$17.07	$14.87	201,282
2017-01-06	$17.15	$17.32	$16.95	$17.05	$14.86	117,819
2017-01-05	$17.87	$17.87	$17.10	$17.12	$14.92	262,009
2017-01-04	$17.85	$17.98	$17.78	$17.82	$15.53	185,658
2017-01-03	$17.59	$17.82	$17.30	$17.73	$15.45	247,790
2016-12-30	$17.70	$17.91	$17.39	$17.56	$15.30	102,123
2016-12-29	$17.74	$18.00	$17.59	$17.72	$15.44	118,897
2016-12-28	$17.54	$17.77	$17.43	$17.68	$15.41	139,721
2016-12-27	$17.46	$17.72	$17.41	$17.47	$15.22	69,638
2016-12-23	$17.55	$17.64	$17.32	$17.48	$15.23	80,621
2016-12-22	$17.77	$17.85	$17.37	$17.42	$15.18	168,225
2016-12-21	$17.99	$18.00	$17.68	$17.73	$15.45	126,230
2016-12-20	$17.59	$18.00	$17.55	$17.93	$15.57	286,018
2016-12-19	$17.04	$17.52	$17.04	$17.50	$15.20	202,110
2016-12-16	$17.35	$17.41	$17.13	$17.15	$14.89	405,508
2016-12-15	$17.16	$17.50	$17.16	$17.34	$15.06	186,475
2016-12-14	$17.25	$17.49	$17.21	$17.24	$14.97	162,149
2016-12-13	$17.39	$17.74	$17.31	$17.34	$15.06	206,408
2016-12-12	$17.11	$17.50	$17.11	$17.43	$15.14	240,995
2016-12-09	$17.57	$17.57	$17.05	$17.26	$14.99	197,256
2016-12-08	$16.97	$17.72	$16.66	$17.68	$15.35	295,578
2016-12-07	$16.57	$17.08	$16.57	$16.87	$14.65	218,978
2016-12-06	$16.00	$16.70	$15.85	$16.68	$14.49	291,899
2016-12-05	$15.61	$16.07	$15.60	$16.04	$13.93	315,791
2016-12-02	$15.70	$15.87	$15.57	$15.63	$13.57	225,097
2016-12-01	$14.96	$15.84	$14.95	$15.80	$13.72	444,424
2016-11-30	$15.55	$15.66	$14.92	$15.00	$13.03	282,065
2016-11-29	$16.02	$16.15	$15.70	$15.75	$13.68	187,758
2016-11-28	$15.66	$16.14	$15.58	$16.12	$14.00	244,425
2016-11-25	$15.60	$15.75	$15.53	$15.71	$13.64	89,188
2016-11-23	$15.55	$15.70	$15.40	$15.69	$13.63	157,672
2016-11-22	$15.51	$15.65	$15.43	$15.65	$13.59	201,856
2016-11-21	$15.45	$15.58	$15.33	$15.56	$13.51	117,612
2016-11-18	$15.21	$15.55	$14.53	$15.53	$13.49	197,853
2016-11-17	$14.84	$15.29	$14.76	$15.27	$13.26	268,082
2016-11-16	$14.28	$14.94	$14.09	$14.89	$12.93	289,086
2016-11-15	$14.18	$14.31	$14.02	$14.31	$12.43	187,697
2016-11-14	$13.91	$14.24	$13.60	$14.23	$12.36	266,965
2016-11-11	$13.00	$13.99	$12.95	$13.95	$12.11	305,153
2016-11-10	$12.68	$13.10	$12.60	$13.08	$11.36	264,636
2016-11-09	$12.20	$12.73	$12.00	$12.70	$11.03	358,189
2016-11-08	$12.10	$12.55	$12.08	$12.33	$10.71	205,819
2016-11-07	$12.15	$12.16	$12.04	$12.13	$10.53	192,727
2016-11-04	$12.20	$12.25	$11.97	$12.14	$10.54	269,051
2016-11-03	$12.27	$12.42	$12.20	$12.24	$10.63	112,210
2016-11-02	$12.36	$12.39	$12.06	$12.24	$10.63	88,590
2016-11-01	$12.44	$12.72	$12.15	$12.22	$10.61	75,101
2016-10-31	$12.27	$12.62	$12.03	$12.50	$10.86	87,756
2016-10-28	$12.43	$12.58	$12.29	$12.30	$10.68	55,798
2016-10-27	$12.58	$12.63	$12.40	$12.44	$10.80	54,630
2016-10-26	$12.67	$12.77	$12.49	$12.49	$10.85	47,497
2016-10-25	$12.93	$12.95	$12.60	$12.65	$10.99	58,246
2016-10-24	$12.69	$13.02	$12.69	$12.96	$11.25	80,312
2016-10-21	$12.63	$12.79	$12.61	$12.69	$11.02	39,091
2016-10-20	$12.80	$12.80	$12.71	$12.74	$11.06	65,421
2016-10-19	$12.84	$12.89	$12.76	$12.77	$11.09	67,881
2016-10-18	$12.82	$12.96	$12.73	$12.82	$11.13	69,020
2016-10-17	$12.60	$12.82	$12.42	$12.80	$11.12	76,639
2016-10-14	$12.64	$12.78	$12.58	$12.64	$10.98	54,084
2016-10-13	$12.68	$12.68	$12.40	$12.55	$10.90	87,025
2016-10-12	$12.70	$12.83	$12.63	$12.71	$11.04	52,076
2016-10-11	$13.00	$13.00	$12.65	$12.72	$11.05	91,639
2016-10-10	$13.04	$13.09	$12.96	$13.00	$11.29	41,557
2016-10-07	$12.95	$13.01	$12.88	$12.94	$11.24	93,183
2016-10-06	$13.01	$13.02	$12.88	$12.91	$11.21	140,716
2016-10-05	$12.96	$13.16	$12.94	$13.05	$11.33	97,781
2016-10-04	$12.94	$13.07	$12.86	$12.92	$11.22	96,779
2016-10-03	$12.86	$12.99	$12.85	$12.97	$11.26	116,607
2016-09-30	$12.85	$13.02	$12.73	$12.94	$11.24	168,524
2016-09-29	$12.88	$12.99	$12.72	$12.78	$11.10	147,836
2016-09-28	$13.02	$13.07	$12.80	$12.93	$11.23	111,851
2016-09-27	$12.91	$13.03	$12.90	$13.00	$11.29	129,397
2016-09-26	$12.76	$13.03	$12.60	$12.86	$11.17	124,470
2016-09-23	$12.74	$12.99	$12.73	$12.84	$11.15	120,293
2016-09-22	$12.73	$12.92	$12.07	$12.80	$11.12	175,288
2016-09-21	$12.87	$12.99	$12.59	$12.70	$11.03	190,874
2016-09-20	$13.38	$13.38	$12.82	$12.83	$11.09	234,436
2016-09-19	$13.40	$13.46	$13.28	$13.38	$11.56	105,261
2016-09-16	$13.25	$13.40	$13.03	$13.38	$11.56	492,300
2016-09-15	$13.10	$13.25	$13.00	$13.24	$11.44	181,349
2016-09-14	$13.02	$13.14	$12.90	$13.14	$11.36	136,869
2016-09-13	$13.09	$13.16	$12.98	$13.03	$11.26	111,728
2016-09-12	$12.75	$13.19	$12.72	$13.16	$11.37	200,191
2016-09-09	$12.70	$12.85	$12.65	$12.74	$11.01	216,134
2016-09-08	$12.80	$12.83	$12.70	$12.74	$11.01	131,969
2016-09-07	$12.86	$12.89	$12.80	$12.82	$11.08	141,618
2016-09-06	$12.82	$12.93	$12.72	$12.82	$11.08	152,191
2016-09-02	$12.55	$12.96	$12.55	$12.83	$11.09	98,228
2016-09-01	$12.36	$12.60	$12.35	$12.52	$10.82	150,368
2016-08-31	$12.38	$12.54	$12.20	$12.45	$10.76	163,343
2016-08-30	$12.34	$12.43	$12.14	$12.38	$10.70	49,145
2016-08-29	$12.25	$12.30	$12.10	$12.28	$10.61	62,881
2016-08-26	$12.26	$12.50	$12.04	$12.20	$10.54	49,859
2016-08-25	$12.26	$12.37	$11.86	$12.27	$10.61	65,184
2016-08-24	$12.25	$12.58	$12.09	$12.25	$10.59	72,614
2016-08-23	$12.18	$12.49	$12.18	$12.28	$10.61	82,090
2016-08-22	$12.13	$12.28	$12.13	$12.19	$10.54	66,970
2016-08-19	$12.11	$12.22	$12.06	$12.14	$10.49	80,135
2016-08-18	$11.85	$12.30	$11.43	$12.11	$10.47	128,460
2016-08-17	$11.89	$12.01	$11.47	$11.88	$10.27	49,499
2016-08-16	$11.98	$12.03	$11.62	$11.87	$10.26	96,081
2016-08-15	$11.85	$12.03	$11.83	$11.97	$10.35	53,845
2016-08-12	$11.88	$11.98	$11.76	$11.83	$10.23	41,592
2016-08-11	$11.75	$12.06	$11.66	$11.89	$10.28	74,581
2016-08-10	$11.82	$11.85	$11.62	$11.65	$10.07	38,880
2016-08-09	$11.94	$11.97	$11.70	$11.72	$10.13	41,339
2016-08-08	$11.99	$12.10	$11.89	$11.90	$10.29	86,382
2016-08-05	$11.93	$12.09	$11.86	$11.99	$10.36	140,586
2016-08-04	$11.69	$11.95	$11.33	$11.83	$10.23	48,423
2016-08-03	$11.69	$11.75	$11.13	$11.72	$10.13	124,450
2016-08-02	$11.46	$11.69	$11.45	$11.58	$10.01	65,293
2016-08-01	$11.39	$11.50	$11.30	$11.48	$9.92	56,143
2016-07-29	$11.55	$11.66	$11.38	$11.39	$9.84	62,577
2016-07-28	$11.56	$11.72	$11.37	$11.52	$9.96	39,719
2016-07-27	$11.54	$11.67	$11.43	$11.54	$9.97	71,180
2016-07-26	$11.55	$11.82	$11.48	$11.63	$10.05	38,180
2016-07-25	$11.60	$11.70	$11.50	$11.53	$9.97	32,929
2016-07-22	$11.49	$11.66	$11.46	$11.65	$10.07	55,771
2016-07-21	$11.74	$11.74	$11.40	$11.50	$9.94	46,182
2016-07-20	$11.77	$11.88	$11.64	$11.70	$10.11	54,025
2016-07-19	$11.85	$11.89	$11.42	$11.75	$10.16	44,425
2016-07-18	$11.89	$12.00	$11.78	$11.89	$10.28	100,170
2016-07-15	$12.00	$12.00	$10.99	$11.81	$10.21	76,673
2016-07-14	$11.96	$12.12	$11.84	$11.90	$10.29	132,679
2016-07-13	$11.78	$12.00	$11.42	$11.88	$10.27	122,231
2016-07-12	$11.71	$11.85	$11.43	$11.72	$10.13	121,855
2016-07-11	$11.70	$11.80	$11.63	$11.71	$10.12	55,141
2016-07-08	$11.61	$11.70	$11.03	$11.69	$10.10	102,542
2016-07-07	$11.59	$11.65	$11.21	$11.49	$9.93	40,843
2016-07-06	$11.40	$11.60	$11.28	$11.56	$9.99	58,955
2016-07-05	$11.32	$11.50	$11.32	$11.45	$9.90	27,732
2016-07-01	$11.38	$11.49	$11.26	$11.43	$9.88	29,456
2016-06-30	$10.99	$11.38	$10.96	$11.38	$9.84	93,451
2016-06-29	$11.00	$11.08	$10.88	$10.94	$9.46	75,811
2016-06-28	$11.00	$11.07	$10.86	$10.95	$9.46	94,119
2016-06-27	$11.03	$11.03	$10.71	$10.94	$9.46	106,788
2016-06-24	$10.97	$11.49	$10.95	$11.08	$9.58	955,078
2016-06-23	$11.27	$11.55	$11.27	$11.47	$9.91	88,541
2016-06-22	$11.16	$11.40	$11.11	$11.19	$9.67	56,904
2016-06-21	$11.14	$11.21	$11.03	$11.15	$9.59	43,682
2016-06-20	$11.20	$11.49	$11.08	$11.11	$9.56	71,964
2016-06-17	$11.20	$11.27	$10.99	$11.07	$9.52	119,294
2016-06-16	$11.03	$11.21	$10.99	$11.17	$9.61	48,777
2016-06-15	$11.25	$11.33	$11.08	$11.08	$9.53	48,175
2016-06-14	$11.12	$11.29	$11.07	$11.18	$9.62	59,591
2016-06-13	$11.36	$11.36	$11.09	$11.18	$9.62	56,427
2016-06-10	$11.14	$11.42	$11.12	$11.22	$9.65	64,922
2016-06-09	$11.42	$11.60	$11.20	$11.30	$9.72	60,152
2016-06-08	$11.50	$11.53	$11.45	$11.50	$9.89	99,243
2016-06-07	$11.46	$11.53	$11.43	$11.48	$9.87	52,038
2016-06-06	$11.42	$11.68	$11.41	$11.42	$9.82	82,127
2016-06-03	$11.33	$11.49	$11.28	$11.46	$9.86	37,129
2016-06-02	$11.38	$11.54	$11.27	$11.34	$9.75	110,901
2016-06-01	$11.52	$11.68	$11.39	$11.40	$9.81	101,173
2016-05-31	$11.71	$11.77	$11.57	$11.70	$10.06	110,969
2016-05-27	$11.53	$11.67	$11.48	$11.62	$9.99	57,138
2016-05-26	$11.73	$11.74	$11.42	$11.55	$9.93	53,158
2016-05-25	$11.55	$11.75	$11.50	$11.68	$10.05	51,357
2016-05-24	$11.31	$11.60	$11.25	$11.57	$9.95	172,738
2016-05-23	$11.36	$11.38	$11.24	$11.27	$9.69	31,346
2016-05-20	$11.23	$11.39	$11.23	$11.37	$9.78	44,683
2016-05-19	$11.10	$11.37	$11.00	$11.16	$9.60	37,032
2016-05-18	$10.93	$11.20	$10.91	$11.14	$9.58	40,023
2016-05-17	$11.40	$11.47	$10.88	$11.00	$9.46	66,236
2016-05-16	$11.19	$11.51	$11.19	$11.42	$9.82	53,727
2016-05-13	$11.23	$11.31	$11.22	$11.24	$9.67	35,705
2016-05-12	$11.22	$11.30	$11.16	$11.25	$9.68	69,449
2016-05-11	$11.45	$11.45	$11.15	$11.22	$9.65	74,064
2016-05-10	$11.40	$11.50	$11.20	$11.49	$9.88	56,503
2016-05-09	$11.35	$11.50	$11.14	$11.36	$9.77	33,870
2016-05-06	$10.90	$11.48	$10.90	$11.44	$9.84	104,521
2016-05-05	$11.57	$11.58	$11.11	$11.20	$9.63	34,709
2016-05-04	$11.20	$11.69	$11.06	$11.50	$9.89	84,523
2016-05-03	$11.57	$11.59	$11.23	$11.34	$9.75	48,103
2016-05-02	$11.59	$11.75	$11.47	$11.69	$10.05	51,424
2016-04-29	$11.57	$11.68	$11.27	$11.64	$10.01	45,217
2016-04-28	$11.74	$11.78	$11.53	$11.57	$9.95	41,249
2016-04-27	$11.67	$11.78	$11.22	$11.70	$10.06	44,512
2016-04-26	$11.54	$11.80	$11.23	$11.67	$10.04	51,930
2016-04-25	$11.61	$11.78	$11.40	$11.48	$9.87	31,282
2016-04-22	$11.54	$11.73	$11.50	$11.60	$9.98	183,145
2016-04-21	$11.50	$11.64	$11.25	$11.54	$9.93	70,742
2016-04-20	$11.50	$11.85	$11.28	$11.50	$9.89	157,479
2016-04-19	$11.55	$11.62	$11.33	$11.39	$9.80	33,594
2016-04-18	$11.44	$11.59	$11.27	$11.53	$9.92	49,076
2016-04-15	$11.32	$11.65	$11.32	$11.44	$9.84	38,319
2016-04-14	$11.56	$11.57	$11.35	$11.39	$9.80	59,786
2016-04-13	$11.27	$11.60	$11.15	$11.51	$9.90	82,603
2016-04-12	$10.95	$11.27	$10.90	$11.22	$9.65	39,843
2016-04-11	$10.89	$11.22	$10.89	$10.98	$9.44	33,429
2016-04-08	$11.16	$11.19	$10.69	$10.86	$9.34	79,134
2016-04-07	$11.36	$11.36	$10.95	$11.02	$9.48	42,145
2016-04-06	$11.29	$11.48	$11.24	$11.41	$9.81	47,332
2016-04-05	$11.13	$11.37	$11.07	$11.32	$9.74	60,444
2016-04-04	$11.43	$11.45	$11.10	$11.17	$9.61	78,460
2016-04-01	$11.45	$11.52	$11.26	$11.44	$9.84	57,968
2016-03-31	$11.75	$11.75	$11.32	$11.35	$9.76	263,084
2016-03-30	$11.87	$12.10	$11.55	$11.70	$10.06	38,525
2016-03-29	$11.35	$11.98	$11.33	$11.84	$10.18	76,177
2016-03-28	$11.54	$11.71	$11.37	$11.42	$9.82	35,636
2016-03-24	$11.65	$11.65	$11.17	$11.53	$9.92	54,585
2016-03-23	$11.87	$11.87	$11.60	$11.75	$10.11	145,911
2016-03-22	$11.67	$12.02	$11.46	$11.94	$10.27	162,971
2016-03-21	$11.83	$11.91	$11.65	$11.81	$10.11	164,576
2016-03-18	$11.51	$11.94	$11.43	$11.80	$10.10	207,178
2016-03-17	$11.19	$11.49	$11.05	$11.43	$9.79	54,964
2016-03-16	$10.98	$11.24	$10.92	$11.18	$9.57	39,107
2016-03-15	$11.06	$11.06	$10.86	$11.01	$9.43	63,749
2016-03-14	$11.30	$11.32	$11.04	$11.09	$9.49	51,049
2016-03-11	$11.12	$11.25	$11.03	$11.25	$9.63	58,220
2016-03-10	$11.22	$11.29	$10.93	$11.01	$9.43	49,560
2016-03-09	$11.13	$11.30	$11.13	$11.25	$9.63	35,856
2016-03-08	$11.04	$11.21	$10.89	$11.09	$9.49	64,292
2016-03-07	$11.17	$11.27	$10.97	$11.08	$9.49	56,816
2016-03-04	$10.91	$11.18	$10.88	$11.17	$9.56	93,362
2016-03-03	$10.83	$10.99	$10.83	$10.94	$9.37	86,091
2016-03-02	$10.52	$10.87	$10.52	$10.86	$9.30	70,893
2016-03-01	$10.63	$10.63	$10.43	$10.55	$9.03	54,808
2016-02-29	$10.61	$10.79	$10.51	$10.53	$9.02	71,112
2016-02-26	$10.53	$10.66	$10.35	$10.61	$9.08	80,148
2016-02-25	$10.52	$10.59	$10.43	$10.53	$9.02	62,022
2016-02-24	$10.35	$10.48	$10.23	$10.47	$8.96	62,010
2016-02-23	$10.45	$10.56	$10.41	$10.45	$8.95	94,362
2016-02-22	$10.46	$10.59	$10.34	$10.52	$9.01	146,216
2016-02-19	$10.48	$10.49	$10.39	$10.45	$8.95	74,815
2016-02-18	$10.49	$10.58	$10.40	$10.49	$8.98	82,669
2016-02-17	$10.63	$10.65	$10.36	$10.48	$8.97	125,518
2016-02-16	$10.62	$10.74	$10.42	$10.52	$9.01	115,178
2016-02-12	$10.30	$10.54	$10.22	$10.42	$8.92	61,323
2016-02-11	$10.23	$10.40	$10.15	$10.26	$8.78	64,755
2016-02-10	$10.51	$10.65	$10.34	$10.41	$8.91	84,279
2016-02-09	$10.41	$10.65	$10.41	$10.41	$8.91	63,966
2016-02-08	$10.29	$10.60	$10.22	$10.58	$9.06	84,653
2016-02-05	$10.67	$10.84	$10.37	$10.42	$8.92	114,029
2016-02-04	$10.62	$11.06	$10.20	$10.74	$9.20	101,318
2016-02-03	$9.73	$10.94	$9.66	$10.90	$9.33	239,146
2016-02-02	$9.81	$9.95	$9.52	$9.60	$8.22	76,953
2016-02-01	$9.58	$9.99	$9.50	$9.90	$8.48	221,702
2016-01-29	$9.63	$9.74	$9.55	$9.64	$8.25	279,697
2016-01-28	$9.60	$9.77	$9.57	$9.60	$8.22	137,160
2016-01-27	$9.93	$9.94	$9.57	$9.59	$8.21	152,387
2016-01-26	$10.10	$10.35	$9.86	$9.98	$8.54	192,725
2016-01-25	$10.15	$10.39	$10.06	$10.08	$8.63	91,010
2016-01-22	$9.90	$10.17	$9.83	$10.15	$8.69	163,906
2016-01-21	$9.85	$10.00	$9.73	$9.79	$8.38	160,812
2016-01-20	$9.70	$9.92	$9.55	$9.87	$8.45	145,921
2016-01-19	$9.83	$9.95	$9.77	$9.88	$8.46	145,055
2016-01-15	$9.50	$9.85	$9.50	$9.78	$8.37	194,225
2016-01-14	$9.82	$9.91	$9.65	$9.79	$8.38	121,538
2016-01-13	$9.90	$9.94	$9.55	$9.67	$8.28	140,311
2016-01-12	$9.83	$9.89	$9.63	$9.86	$8.44	100,199
2016-01-11	$9.66	$9.82	$9.45	$9.70	$8.30	156,735
2016-01-08	$9.70	$9.82	$9.50	$9.53	$8.16	83,854
2016-01-07	$9.58	$10.05	$9.58	$9.70	$8.30	109,714
2016-01-06	$9.76	$9.87	$9.67	$9.75	$8.35	166,403
2016-01-05	$9.71	$9.94	$9.70	$9.92	$8.49	74,048
2016-01-04	$9.58	$10.02	$9.46	$9.65	$8.26	136,684
2015-12-31	$9.90	$10.00	$9.73	$9.77	$8.36	90,961
2015-12-30	$10.05	$10.31	$9.81	$9.93	$8.50	66,369
2015-12-29	$10.00	$10.18	$9.91	$10.10	$8.65	48,614
2015-12-28	$10.12	$10.29	$9.85	$9.89	$8.47	40,141
2015-12-24	$10.21	$10.32	$10.07	$10.23	$8.76	30,974
2015-12-23	$10.49	$10.49	$10.08	$10.24	$8.77	66,462
2015-12-22	$10.30	$10.56	$10.19	$10.46	$8.96	190,459
2015-12-21	$10.18	$10.46	$10.18	$10.34	$8.81	55,706
2015-12-18	$10.50	$10.50	$10.14	$10.16	$8.65	256,788
2015-12-17	$10.76	$10.87	$10.53	$10.57	$9.00	55,058
2015-12-16	$10.66	$10.81	$10.56	$10.72	$9.13	63,389
2015-12-15	$10.43	$10.63	$10.24	$10.62	$9.04	78,185
2015-12-14	$10.55	$10.82	$10.33	$10.37	$8.83	85,396
2015-12-11	$10.70	$10.94	$10.41	$10.46	$8.91	109,043
2015-12-10	$11.05	$11.09	$10.76	$10.88	$9.27	74,422
2015-12-09	$11.33	$11.47	$11.06	$11.07	$9.43	99,650
2015-12-08	$11.46	$11.71	$11.37	$11.42	$9.73	63,538
2015-12-07	$11.92	$11.94	$11.53	$11.61	$9.89	80,360
2015-12-04	$11.88	$12.03	$11.76	$11.96	$10.19	56,034
2015-12-03	$12.16	$12.20	$11.75	$11.76	$10.02	59,573
2015-12-02	$12.26	$12.26	$11.92	$12.15	$10.35	34,653
2015-12-01	$12.40	$12.50	$12.20	$12.26	$10.44	66,015
2015-11-30	$12.36	$12.66	$12.30	$12.37	$10.54	84,834
2015-11-27	$12.20	$12.50	$12.20	$12.38	$10.54	60,960
2015-11-25	$12.20	$12.29	$12.19	$12.22	$10.41	64,784
2015-11-24	$11.96	$12.31	$11.96	$12.24	$10.42	81,610
2015-11-23	$12.15	$12.24	$11.89	$12.04	$10.25	58,156
2015-11-20	$12.25	$12.34	$12.00	$12.08	$10.29	54,223
2015-11-19	$12.18	$12.23	$11.98	$12.17	$10.36	44,563
2015-11-18	$11.93	$12.26	$11.83	$12.24	$10.42	67,697
2015-11-17	$11.72	$11.96	$11.50	$11.88	$10.12	66,232
2015-11-16	$11.91	$11.91	$10.69	$11.76	$10.02	54,799
2015-11-13	$11.94	$12.29	$11.85	$11.91	$10.14	93,389
2015-11-12	$12.48	$12.48	$12.00	$12.07	$10.28	82,345
2015-11-11	$12.50	$12.62	$12.30	$12.56	$10.70	91,591
2015-11-10	$12.33	$12.76	$12.30	$12.57	$10.71	165,535
2015-11-09	$12.51	$12.55	$12.18	$12.29	$10.47	121,808
2015-11-06	$12.08	$12.71	$11.95	$12.51	$10.65	200,048
2015-11-05	$12.45	$12.71	$12.32	$12.34	$10.51	216,311
2015-11-04	$10.25	$12.99	$10.25	$12.34	$10.51	337,163
2015-11-03	$10.82	$11.98	$10.82	$11.64	$9.91	167,438
2015-11-02	$10.87	$11.20	$10.67	$11.09	$9.45	48,666
2015-10-30	$10.72	$10.98	$10.72	$10.92	$9.30	65,285
2015-10-29	$10.72	$11.20	$10.72	$10.92	$9.30	86,274
2015-10-28	$10.45	$10.94	$10.45	$10.78	$9.18	98,432
2015-10-27	$10.61	$10.72	$10.40	$10.40	$8.86	49,537
2015-10-26	$10.75	$10.80	$10.59	$10.70	$9.11	54,966
2015-10-23	$10.67	$10.88	$10.56	$10.79	$9.19	68,291
2015-10-22	$10.36	$10.66	$10.24	$10.61	$9.04	87,820
2015-10-21	$10.50	$10.59	$10.15	$10.16	$8.65	70,637
2015-10-20	$10.45	$10.55	$10.45	$10.49	$8.93	75,796
2015-10-19	$10.42	$10.55	$10.40	$10.46	$8.91	86,062
2015-10-16	$10.60	$10.60	$10.35	$10.50	$8.94	61,725
2015-10-15	$10.40	$10.60	$10.36	$10.60	$9.03	75,184
2015-10-14	$10.39	$10.58	$10.32	$10.34	$8.81	52,672
2015-10-13	$10.65	$10.74	$10.38	$10.42	$8.87	60,834
2015-10-12	$10.62	$10.77	$10.57	$10.70	$9.11	69,299
2015-10-09	$10.67	$10.67	$10.50	$10.58	$9.01	66,930
2015-10-08	$10.39	$10.66	$10.37	$10.58	$9.01	97,897
2015-10-07	$10.11	$10.40	$10.11	$10.37	$8.83	77,738
2015-10-06	$10.10	$10.22	$9.98	$10.03	$8.54	59,853
2015-10-05	$9.96	$10.16	$9.94	$10.07	$8.58	47,691
2015-10-02	$9.62	$9.90	$9.46	$9.90	$8.43	92,976
2015-10-01	$9.41	$9.76	$9.37	$9.70	$8.26	78,998
2015-09-30	$9.41	$9.53	$9.22	$9.46	$8.06	108,326
2015-09-29	$9.50	$9.66	$9.27	$9.31	$7.93	62,198
2015-09-28	$9.90	$9.90	$9.38	$9.50	$8.09	124,090
2015-09-25	$10.25	$10.25	$9.87	$9.93	$8.46	114,185
2015-09-24	$10.11	$10.20	$10.01	$10.11	$8.61	56,247
2015-09-23	$10.43	$10.56	$10.09	$10.18	$8.67	89,254
2015-09-22	$10.42	$10.55	$10.30	$10.37	$8.78	55,839
2015-09-21	$10.65	$10.70	$10.45	$10.57	$8.95	68,116
2015-09-18	$10.64	$10.93	$10.39	$10.54	$8.93	228,718
2015-09-17	$10.73	$11.05	$10.67	$10.84	$9.18	65,490
2015-09-16	$10.32	$10.79	$10.14	$10.76	$9.11	63,429
2015-09-15	$10.46	$10.52	$10.29	$10.33	$8.75	113,394
2015-09-14	$10.60	$10.66	$10.45	$10.48	$8.88	38,884
2015-09-11	$10.50	$10.78	$10.41	$10.60	$8.98	43,279
2015-09-10	$10.35	$10.64	$10.35	$10.52	$8.91	39,789
2015-09-09	$10.76	$10.83	$10.36	$10.41	$8.82	97,645
2015-09-08	$10.66	$10.86	$10.64	$10.68	$9.05	65,622

Kimball International Inc - Class B (KBAL) News Headlines

Recent Kimball International Inc - Class B (KBAL) News

Similar Companies to Kimball International Inc - Class B (KBAL) in the Furnishings, Fixtures & Appliances Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Whirlpool Corp	WHR	Furnishings, Fixtures & Appliances	Consumer Cyclical	95,000
Mohawk Industries Inc	MHK	Furnishings, Fixtures & Appliances	Consumer Cyclical	25,000
Tempur Sealy International Inc	TPX	Furnishings, Fixtures & Appliances	Consumer Cyclical	24,000
Leggett & Platt Inc	LEG	Furnishings, Fixtures & Appliances	Consumer Cyclical	23,000
La-Z-Boy Inc	LZB	Furnishings, Fixtures & Appliances	Consumer Cyclical	10,100
Fortune Brands Home & Security Inc	FBHS	Furnishings, Fixtures & Appliances	Consumer Cyclical	9,000
Sleep Number Corp	SNBR	Furnishings, Fixtures & Appliances	Consumer Cyclical	8,400
American Woodmark Corp	AMWD	Furnishings, Fixtures & Appliances	Consumer Cyclical	5,000
Bassett Furniture Industries Inc	BSET	Furnishings, Fixtures & Appliances	Consumer Cyclical	4,400
Interface Inc	TILE	Furnishings, Fixtures & Appliances	Consumer Cyclical	4,264

Kimball International Inc - Class B (KBAL) Exchange: NASDAQ