Landmark Infrastructure Partners LP (LMRK) Stock

Data as of Oct. 9, 2024

$16.49 ($0.00) 0.00%

Landmark Infrastructure Partners LP - Daily Information

Click for more stock information on Landmark Infrastructure Partners LP.

Daily Information	Data
Date	Oct. 9, 2024
Open	$16.49
Previous Close	$16.49
High	$16.49
Low	$16.49
Adjusted Open	$16.49
Previous Adjusted Close	$16.49
Adjusted High	$16.49
Adjusted Low	$16.49

About Landmark Infrastructure Partners LP (LMRK)

The Partnership owns and manages a portfolio of real property interests and infrastructure assets that the Partnership leases to companies in the wireless communication, digital infrastructure, outdoor advertising and renewable power generation industries. About Landmark Dividend LLC Landmark Dividend LLC (“LD”) is a real estate and infrastructure acquisition and development company focusing on the digital infrastructure, wireless communications, outdoor advertising and renewable power generation industries. LD currently manages over 5,000 assets originated on behalf of the Partnership and LD’s private investment vehicles.

Invest in Landmark Infrastructure Partners LP (LMRK)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Landmark Infrastructure Partners LP (LMRK)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-12-22	$16.49	$16.49	$16.49	$16.49	$16.49	0
2021-12-21	$16.46	$16.51	$16.46	$16.49	$16.49	291,376
2021-12-20	$16.38	$16.45	$16.38	$16.44	$16.44	65,757
2021-12-17	$16.36	$16.46	$16.36	$16.45	$16.45	115,389
2021-12-16	$16.45	$16.48	$16.34	$16.44	$16.44	193,191
2021-12-15	$16.45	$16.48	$16.44	$16.46	$16.46	80,294
2021-12-14	$16.45	$16.47	$16.44	$16.44	$16.44	167,988
2021-12-13	$16.46	$16.46	$16.42	$16.45	$16.45	31,858
2021-12-10	$16.42	$16.46	$16.40	$16.46	$16.46	686,813
2021-12-09	$16.31	$16.35	$16.31	$16.35	$16.35	76,723
2021-12-08	$16.30	$16.34	$16.30	$16.33	$16.33	97,033
2021-12-07	$16.31	$16.33	$16.29	$16.30	$16.30	91,439
2021-12-06	$16.26	$16.34	$16.26	$16.27	$16.27	115,752
2021-12-03	$16.26	$16.29	$16.22	$16.29	$16.29	123,662
2021-12-02	$16.24	$16.31	$16.24	$16.26	$16.26	146,141
2021-12-01	$16.22	$16.29	$16.22	$16.24	$16.24	193,452
2021-11-30	$16.22	$16.30	$16.22	$16.28	$16.28	44,545
2021-11-29	$16.25	$16.28	$16.22	$16.22	$16.22	329,849
2021-11-26	$16.23	$16.28	$16.20	$16.25	$16.25	35,296
2021-11-24	$16.25	$16.26	$16.23	$16.25	$16.25	89,586
2021-11-23	$16.22	$16.28	$16.22	$16.24	$16.24	111,326
2021-11-22	$16.28	$16.29	$16.26	$16.27	$16.27	38,233
2021-11-19	$16.22	$16.28	$16.22	$16.28	$16.28	43,499
2021-11-18	$16.23	$16.28	$16.23	$16.27	$16.27	49,949
2021-11-17	$16.23	$16.25	$16.22	$16.22	$16.22	55,391
2021-11-16	$16.23	$16.27	$16.22	$16.23	$16.23	148,382
2021-11-15	$16.26	$16.29	$16.26	$16.26	$16.26	73,466
2021-11-12	$16.30	$16.35	$16.28	$16.29	$16.29	79,514
2021-11-11	$16.28	$16.34	$16.28	$16.33	$16.33	90,482
2021-11-10	$16.28	$16.40	$16.28	$16.29	$16.29	40,231
2021-11-09	$16.36	$16.36	$16.29	$16.30	$16.30	90,681
2021-11-08	$16.31	$16.37	$16.30	$16.30	$16.30	29,210
2021-11-05	$16.27	$16.34	$16.26	$16.33	$16.33	29,313
2021-11-04	$16.34	$16.34	$16.26	$16.26	$16.26	47,918
2021-11-03	$16.29	$16.36	$16.29	$16.32	$16.32	30,861
2021-11-02	$16.36	$16.43	$16.30	$16.33	$16.33	24,406
2021-11-01	$16.41	$16.45	$16.34	$16.34	$16.34	28,836
2021-10-29	$16.44	$16.48	$16.44	$16.47	$16.27	37,743
2021-10-28	$16.47	$16.50	$16.42	$16.44	$16.24	49,789
2021-10-27	$16.43	$16.47	$16.42	$16.44	$16.24	35,783
2021-10-26	$16.37	$16.45	$16.37	$16.45	$16.25	32,788
2021-10-25	$16.42	$16.43	$16.38	$16.40	$16.20	22,589
2021-10-22	$16.39	$16.43	$16.39	$16.41	$16.21	25,609
2021-10-21	$16.40	$16.43	$16.39	$16.43	$16.23	358,355
2021-10-20	$16.43	$16.43	$16.36	$16.36	$16.16	191,087
2021-10-19	$16.44	$16.45	$16.39	$16.42	$16.22	53,607
2021-10-18	$16.38	$16.45	$16.38	$16.44	$16.24	74,397
2021-10-15	$16.43	$16.45	$16.37	$16.38	$16.18	93,856
2021-10-14	$16.44	$16.45	$16.19	$16.36	$16.16	109,180
2021-10-13	$16.50	$16.50	$16.41	$16.43	$16.23	49,738
2021-10-12	$16.50	$16.53	$16.44	$16.51	$16.31	746,424
2021-10-11	$16.48	$16.50	$16.36	$16.50	$16.30	530,212
2021-10-08	$16.51	$16.52	$16.48	$16.50	$16.30	208,484
2021-10-07	$16.43	$16.52	$16.39	$16.51	$16.31	307,059
2021-10-06	$16.37	$16.44	$16.37	$16.44	$16.24	134,949
2021-10-05	$16.43	$16.45	$16.43	$16.43	$16.23	27,226
2021-10-04	$16.37	$16.48	$16.37	$16.42	$16.22	18,009
2021-10-01	$16.34	$16.45	$16.34	$16.42	$16.22	24,675
2021-09-30	$16.37	$16.41	$16.35	$16.35	$16.15	39,634
2021-09-29	$16.42	$16.43	$16.35	$16.38	$16.18	68,109
2021-09-28	$16.49	$16.50	$16.42	$16.42	$16.22	59,513
2021-09-27	$16.50	$16.52	$16.48	$16.48	$16.28	62,121
2021-09-24	$16.48	$16.52	$16.48	$16.50	$16.30	209,393
2021-09-23	$16.46	$16.55	$16.46	$16.50	$16.30	65,122
2021-09-22	$16.47	$16.55	$16.47	$16.50	$16.30	108,399
2021-09-21	$16.50	$16.51	$16.45	$16.48	$16.28	225,877
2021-09-20	$16.52	$16.59	$16.45	$16.51	$16.31	172,569
2021-09-17	$16.57	$16.70	$16.51	$16.52	$16.32	31,237
2021-09-16	$16.62	$16.62	$16.55	$16.56	$16.36	105,210
2021-09-15	$16.57	$16.57	$16.49	$16.56	$16.36	118,711
2021-09-14	$16.47	$18.30	$16.45	$16.57	$16.37	644,069
2021-09-13	$16.49	$16.54	$16.45	$16.50	$16.30	300,959
2021-09-10	$16.47	$16.51	$16.44	$16.49	$16.29	215,324
2021-09-09	$16.48	$16.57	$16.43	$16.48	$16.28	627,800
2021-09-08	$16.43	$16.50	$16.31	$16.47	$16.27	629,955
2021-09-07	$16.38	$16.44	$16.28	$16.44	$16.24	420,782
2021-09-03	$16.31	$16.41	$16.30	$16.36	$16.16	254,565
2021-09-02	$16.23	$16.43	$16.20	$16.35	$16.15	499,480
2021-09-01	$16.23	$16.32	$16.20	$16.21	$16.01	625,609
2021-08-31	$16.22	$16.32	$16.22	$16.28	$16.08	179,850
2021-08-30	$16.28	$16.36	$16.19	$16.23	$16.03	1,663,415
2021-08-27	$16.20	$16.30	$16.20	$16.25	$16.05	487,958
2021-08-26	$16.20	$16.26	$16.16	$16.25	$16.05	789,208
2021-08-25	$16.16	$16.30	$16.16	$16.24	$16.04	1,090,061
2021-08-24	$16.14	$16.29	$16.13	$16.18	$15.98	673,363
2021-08-23	$16.27	$16.30	$16.01	$16.16	$15.96	2,964,100
2021-08-20	$14.00	$14.24	$14.00	$14.16	$13.99	34,139
2021-08-19	$14.16	$14.31	$13.84	$13.96	$13.79	131,960
2021-08-18	$14.41	$14.56	$14.36	$14.40	$14.23	72,871
2021-08-17	$14.40	$14.59	$14.40	$14.47	$14.30	55,079
2021-08-16	$14.41	$14.63	$14.41	$14.50	$14.32	47,384
2021-08-13	$14.59	$14.59	$14.40	$14.49	$14.31	55,848
2021-08-12	$14.40	$14.57	$14.29	$14.29	$14.12	126,269
2021-08-11	$14.38	$14.59	$14.38	$14.41	$14.24	61,761
2021-08-10	$14.25	$14.46	$14.25	$14.40	$14.23	61,135
2021-08-09	$14.20	$14.29	$14.03	$14.24	$14.07	74,216
2021-08-06	$14.38	$14.38	$14.08	$14.30	$14.13	100,936
2021-08-05	$14.60	$14.75	$14.16	$14.35	$14.18	287,893
2021-08-04	$14.02	$15.07	$13.91	$14.54	$14.36	670,266
2021-08-03	$13.00	$13.16	$13.00	$13.08	$12.92	46,213
2021-08-02	$13.29	$13.38	$13.00	$13.00	$12.84	193,808
2021-07-30	$13.40	$13.43	$13.35	$13.37	$13.01	32,940
2021-07-29	$13.39	$13.49	$13.35	$13.39	$13.03	52,027
2021-07-28	$13.49	$13.49	$13.30	$13.41	$13.05	70,845
2021-07-27	$13.51	$13.55	$13.40	$13.48	$13.12	43,396
2021-07-26	$13.52	$13.63	$13.51	$13.54	$13.17	285,400
2021-07-23	$13.47	$13.50	$13.41	$13.49	$13.12	55,989
2021-07-22	$13.26	$13.60	$13.18	$13.50	$13.13	193,760
2021-07-21	$13.19	$13.33	$13.17	$13.30	$12.94	67,016
2021-07-20	$13.10	$13.20	$13.10	$13.17	$12.81	51,390
2021-07-19	$12.79	$13.20	$12.79	$13.03	$12.68	174,375
2021-07-16	$12.95	$13.00	$12.95	$12.98	$12.63	45,062
2021-07-15	$12.95	$13.00	$12.95	$12.98	$12.63	33,014
2021-07-14	$12.90	$12.97	$12.86	$12.95	$12.60	55,378
2021-07-13	$12.86	$12.87	$12.84	$12.86	$12.51	28,078
2021-07-12	$12.77	$12.88	$12.76	$12.85	$12.50	25,491
2021-07-09	$12.80	$12.86	$12.77	$12.77	$12.42	23,746
2021-07-08	$12.80	$12.86	$12.75	$12.81	$12.46	49,902
2021-07-07	$12.88	$12.88	$12.84	$12.85	$12.50	9,394
2021-07-06	$12.80	$12.90	$12.80	$12.85	$12.50	44,132
2021-07-02	$12.80	$12.85	$12.78	$12.81	$12.46	32,295
2021-07-01	$12.75	$12.83	$12.74	$12.79	$12.44	101,527
2021-06-30	$12.70	$12.85	$12.70	$12.75	$12.40	215,752
2021-06-29	$12.74	$12.81	$12.70	$12.70	$12.36	44,191
2021-06-28	$12.82	$12.83	$12.66	$12.74	$12.40	95,058
2021-06-25	$13.04	$13.04	$12.78	$12.78	$12.43	64,580
2021-06-24	$13.03	$13.03	$12.96	$12.97	$12.62	59,858
2021-06-23	$13.04	$13.10	$12.98	$13.04	$12.69	60,475
2021-06-22	$13.06	$13.10	$13.02	$13.06	$12.71	64,918
2021-06-21	$13.10	$13.10	$13.05	$13.06	$12.71	45,132
2021-06-18	$13.13	$13.15	$13.05	$13.07	$12.72	90,143
2021-06-17	$13.20	$13.21	$13.10	$13.14	$12.78	91,960
2021-06-16	$13.24	$13.24	$13.20	$13.21	$12.85	61,938
2021-06-15	$13.30	$13.30	$13.20	$13.21	$12.85	47,609
2021-06-14	$13.20	$13.26	$13.17	$13.26	$12.90	100,490
2021-06-11	$13.18	$13.23	$13.18	$13.21	$12.85	30,796
2021-06-10	$13.20	$13.30	$13.20	$13.25	$12.89	34,661
2021-06-09	$13.10	$13.37	$13.06	$13.23	$12.87	121,314
2021-06-08	$13.04	$13.12	$13.04	$13.08	$12.73	112,786
2021-06-07	$13.12	$13.12	$13.04	$13.04	$12.69	50,475
2021-06-04	$13.17	$13.19	$13.03	$13.15	$12.79	185,632
2021-06-03	$13.06	$13.12	$12.99	$13.08	$12.73	99,925
2021-06-02	$12.99	$13.20	$12.99	$13.08	$12.73	92,827
2021-06-01	$13.05	$13.14	$12.98	$12.99	$12.64	47,590
2021-05-28	$13.11	$13.12	$13.00	$13.02	$12.67	41,859
2021-05-27	$12.98	$13.22	$12.98	$13.16	$12.80	158,586
2021-05-26	$13.06	$13.06	$13.00	$13.05	$12.70	30,707
2021-05-25	$13.14	$13.15	$13.00	$13.02	$12.67	103,122
2021-05-24	$13.00	$13.15	$12.98	$13.08	$12.73	131,103
2021-05-21	$13.27	$13.27	$12.96	$13.10	$12.75	128,921
2021-05-20	$13.00	$13.50	$13.00	$13.10	$12.75	426,050
2021-05-19	$12.90	$13.04	$12.85	$13.03	$12.68	393,725
2021-05-18	$12.63	$12.95	$12.60	$12.93	$12.58	603,127
2021-05-17	$12.55	$13.08	$12.39	$12.80	$12.45	1,961,996
2021-05-14	$11.90	$11.98	$11.71	$11.92	$11.60	48,787
2021-05-13	$11.65	$11.79	$11.55	$11.79	$11.47	54,435
2021-05-12	$11.78	$11.98	$11.55	$11.70	$11.38	56,955
2021-05-11	$11.87	$11.95	$11.67	$11.81	$11.49	33,016
2021-05-10	$12.02	$12.16	$11.81	$11.93	$11.61	42,026
2021-05-07	$11.94	$12.11	$11.82	$11.99	$11.67	53,499
2021-05-06	$12.02	$12.30	$11.85	$11.85	$11.53	85,962
2021-05-05	$12.59	$12.59	$11.95	$12.22	$11.89	71,624
2021-05-04	$12.68	$12.70	$12.43	$12.43	$12.09	45,632
2021-05-03	$12.59	$12.75	$12.41	$12.69	$12.35	57,310
2021-04-30	$12.54	$12.84	$12.45	$12.78	$12.24	91,111
2021-04-29	$12.28	$12.68	$12.27	$12.54	$12.01	68,318
2021-04-28	$12.35	$12.50	$12.15	$12.28	$11.76	41,215
2021-04-27	$12.28	$12.33	$12.20	$12.28	$11.76	22,551
2021-04-26	$12.20	$12.38	$12.13	$12.22	$11.70	48,120
2021-04-23	$12.32	$12.50	$12.14	$12.28	$11.76	26,082
2021-04-22	$12.40	$12.40	$12.25	$12.32	$11.80	10,622
2021-04-21	$12.32	$12.50	$12.24	$12.39	$11.87	28,084
2021-04-20	$12.37	$12.49	$12.31	$12.37	$11.85	14,485
2021-04-19	$12.52	$12.52	$12.34	$12.42	$11.90	42,419
2021-04-16	$12.28	$12.47	$12.12	$12.39	$11.87	64,538
2021-04-15	$12.12	$12.25	$12.05	$12.19	$11.68	56,971
2021-04-14	$12.13	$12.29	$11.98	$11.98	$11.47	49,553
2021-04-13	$12.09	$12.25	$11.93	$12.05	$11.54	44,418
2021-04-12	$12.00	$12.11	$11.92	$12.05	$11.54	49,764
2021-04-09	$12.09	$12.15	$11.95	$12.02	$11.51	48,582
2021-04-08	$12.01	$12.14	$11.96	$12.03	$11.52	40,751
2021-04-07	$12.00	$12.16	$11.86	$11.95	$11.45	75,037
2021-04-06	$12.03	$12.14	$11.83	$11.99	$11.48	34,938
2021-04-05	$11.79	$12.19	$11.79	$12.02	$11.51	61,419
2021-04-01	$11.99	$12.32	$11.88	$12.02	$11.51	46,868
2021-03-31	$12.28	$12.36	$11.81	$11.83	$11.33	47,872
2021-03-30	$11.94	$12.19	$11.91	$12.18	$11.67	24,614
2021-03-29	$12.12	$12.14	$11.87	$11.87	$11.37	31,917
2021-03-26	$12.33	$12.39	$11.90	$12.12	$11.61	66,729
2021-03-25	$12.31	$12.55	$12.21	$12.32	$11.80	91,515
2021-03-24	$12.29	$12.45	$12.28	$12.29	$11.77	33,715
2021-03-23	$12.36	$12.55	$12.30	$12.33	$11.81	22,433
2021-03-22	$12.53	$12.53	$12.34	$12.34	$11.82	21,394
2021-03-19	$12.85	$12.85	$12.42	$12.45	$11.93	29,507
2021-03-18	$12.76	$12.91	$12.76	$12.80	$12.26	22,206
2021-03-17	$12.78	$12.94	$12.76	$12.91	$12.37	20,590
2021-03-16	$12.78	$13.00	$12.78	$12.87	$12.33	37,434
2021-03-15	$12.72	$12.95	$12.72	$12.80	$12.26	40,526
2021-03-12	$12.49	$12.71	$12.35	$12.71	$12.17	20,137
2021-03-11	$12.48	$12.75	$12.33	$12.53	$12.00	81,971
2021-03-10	$12.75	$12.92	$12.61	$12.61	$12.08	41,488
2021-03-09	$12.71	$13.18	$12.54	$12.87	$12.33	37,945
2021-03-08	$12.44	$12.90	$12.39	$12.76	$12.22	42,554
2021-03-05	$12.77	$12.92	$12.23	$12.44	$11.92	72,692
2021-03-04	$12.92	$13.17	$12.31	$12.65	$12.12	44,370
2021-03-03	$12.99	$13.06	$12.69	$12.92	$12.38	59,202
2021-03-02	$13.23	$13.34	$12.88	$12.96	$12.41	114,671
2021-03-01	$13.14	$13.32	$13.12	$13.29	$12.73	36,176
2021-02-26	$13.15	$13.37	$12.99	$13.11	$12.56	78,025
2021-02-25	$13.37	$13.50	$13.16	$13.23	$12.67	140,462
2021-02-24	$12.39	$13.50	$12.38	$13.16	$12.61	172,469
2021-02-23	$12.38	$12.43	$12.25	$12.40	$11.88	48,083
2021-02-22	$12.20	$12.65	$12.15	$12.47	$11.94	80,357
2021-02-19	$12.10	$12.35	$12.10	$12.28	$11.76	38,091
2021-02-18	$12.09	$12.20	$12.07	$12.08	$11.57	18,003
2021-02-17	$12.10	$12.30	$12.10	$12.15	$11.64	31,647
2021-02-16	$12.31	$12.36	$12.09	$12.30	$11.78	45,926
2021-02-12	$12.35	$12.35	$12.02	$12.27	$11.75	51,750
2021-02-11	$12.10	$12.35	$11.86	$12.35	$11.83	61,689
2021-02-10	$12.07	$12.17	$11.91	$12.10	$11.59	38,042
2021-02-09	$11.79	$12.06	$11.58	$11.91	$11.41	95,534
2021-02-08	$11.99	$12.08	$11.72	$11.82	$11.32	71,625
2021-02-05	$11.75	$12.09	$11.75	$11.96	$11.46	56,453
2021-02-04	$11.88	$12.10	$11.66	$11.73	$11.24	47,213
2021-02-03	$11.95	$11.99	$11.80	$11.91	$11.41	32,946
2021-02-02	$11.65	$11.99	$11.62	$11.95	$11.45	45,917
2021-02-01	$11.49	$11.80	$11.35	$11.68	$11.19	43,776
2021-01-29	$11.69	$11.80	$11.55	$11.56	$10.89	30,274
2021-01-28	$11.51	$11.87	$11.50	$11.71	$11.03	72,522
2021-01-27	$11.96	$12.00	$11.51	$11.58	$10.91	81,071
2021-01-26	$12.23	$12.27	$11.80	$11.96	$11.26	73,763
2021-01-25	$12.28	$12.37	$12.01	$12.32	$11.60	36,859
2021-01-22	$12.30	$12.40	$12.03	$12.29	$11.57	35,973
2021-01-21	$12.53	$12.66	$12.06	$12.30	$11.58	51,080
2021-01-20	$12.40	$12.73	$12.40	$12.59	$11.86	39,270
2021-01-19	$12.60	$12.77	$12.40	$12.44	$11.71	53,060
2021-01-15	$12.50	$12.60	$12.30	$12.46	$11.73	37,581
2021-01-14	$12.17	$12.56	$12.13	$12.56	$11.83	53,502
2021-01-13	$12.26	$12.30	$12.09	$12.16	$11.45	25,986
2021-01-12	$12.12	$12.29	$12.05	$12.20	$11.49	30,427
2021-01-11	$12.01	$12.14	$11.90	$12.12	$11.41	38,805
2021-01-08	$12.16	$12.16	$11.90	$12.01	$11.31	37,319
2021-01-07	$11.90	$12.20	$11.82	$12.07	$11.37	68,128
2021-01-06	$11.58	$12.28	$11.40	$12.00	$11.30	83,266
2021-01-05	$10.95	$11.91	$10.94	$11.63	$10.95	106,355
2021-01-04	$10.78	$11.12	$10.61	$10.96	$10.32	57,926
2020-12-31	$10.72	$11.20	$10.71	$10.72	$10.10	151,503
2020-12-30	$10.68	$11.08	$10.65	$10.86	$10.23	138,258
2020-12-29	$11.07	$11.19	$10.72	$10.72	$10.10	177,422
2020-12-28	$11.14	$11.20	$11.05	$11.11	$10.46	104,999
2020-12-24	$11.17	$11.28	$11.11	$11.24	$10.58	79,099
2020-12-23	$11.14	$11.30	$10.88	$11.14	$10.49	26,878
2020-12-22	$11.32	$11.37	$11.00	$11.13	$10.48	55,560
2020-12-21	$11.25	$11.38	$10.87	$11.34	$10.68	101,914
2020-12-18	$11.24	$11.45	$11.17	$11.30	$10.64	72,842
2020-12-17	$11.29	$11.30	$11.06	$11.24	$10.58	51,008
2020-12-16	$11.45	$11.49	$11.18	$11.29	$10.63	85,552
2020-12-15	$11.35	$11.40	$11.02	$11.19	$10.54	83,191
2020-12-14	$11.25	$11.55	$11.25	$11.36	$10.70	105,087
2020-12-11	$10.80	$11.29	$10.79	$11.25	$10.59	97,136
2020-12-10	$10.86	$11.11	$10.71	$10.89	$10.26	114,116
2020-12-09	$11.00	$11.09	$10.91	$10.98	$10.34	50,183
2020-12-08	$10.89	$11.00	$10.78	$10.92	$10.28	61,336
2020-12-07	$10.98	$11.08	$10.86	$10.87	$10.24	108,389
2020-12-04	$10.58	$10.92	$10.50	$10.85	$10.22	87,330
2020-12-03	$10.42	$10.66	$10.22	$10.60	$9.98	99,018
2020-12-02	$10.20	$10.42	$10.06	$10.39	$9.78	77,265
2020-12-01	$10.14	$10.22	$10.05	$10.11	$9.52	117,383
2020-11-30	$10.41	$10.41	$9.92	$10.20	$9.61	107,418
2020-11-27	$10.35	$10.49	$10.27	$10.49	$9.88	29,397
2020-11-25	$10.45	$10.60	$10.21	$10.41	$9.80	49,034
2020-11-24	$10.21	$10.68	$10.17	$10.46	$9.85	76,174
2020-11-23	$10.11	$10.38	$10.10	$10.17	$9.58	45,371
2020-11-20	$10.05	$10.19	$10.02	$10.13	$9.54	60,283
2020-11-19	$10.32	$10.42	$10.06	$10.15	$9.56	69,310
2020-11-18	$10.31	$10.50	$10.29	$10.29	$9.69	30,877
2020-11-17	$10.64	$10.80	$10.31	$10.31	$9.71	40,899
2020-11-16	$10.61	$10.89	$10.49	$10.70	$10.08	79,837
2020-11-13	$10.50	$10.60	$10.34	$10.35	$9.75	30,813
2020-11-12	$10.55	$10.59	$10.25	$10.40	$9.79	85,084
2020-11-11	$10.50	$10.86	$10.47	$10.58	$9.96	29,877
2020-11-10	$10.22	$10.68	$10.20	$10.58	$9.96	54,062
2020-11-09	$10.49	$10.94	$10.36	$10.66	$10.04	109,594
2020-11-06	$10.47	$10.70	$10.47	$10.69	$10.07	44,240
2020-11-05	$10.36	$10.52	$10.35	$10.40	$9.79	34,277
2020-11-04	$10.20	$10.53	$10.15	$10.24	$9.64	68,706
2020-11-03	$10.18	$10.22	$10.06	$10.15	$9.56	95,096
2020-11-02	$10.12	$10.21	$10.12	$10.16	$9.57	46,369
2020-10-30	$10.26	$10.32	$10.15	$10.18	$9.40	60,764
2020-10-29	$10.32	$10.38	$10.20	$10.26	$9.48	22,981
2020-10-28	$10.39	$10.63	$10.11	$10.39	$9.60	47,643
2020-10-27	$10.45	$10.67	$10.39	$10.50	$9.70	47,138
2020-10-26	$10.50	$10.63	$10.43	$10.50	$9.70	55,454
2020-10-23	$10.65	$10.70	$10.39	$10.50	$9.70	40,348
2020-10-22	$10.50	$10.77	$10.29	$10.53	$9.72	51,744
2020-10-21	$10.65	$10.66	$10.27	$10.50	$9.70	37,625
2020-10-20	$10.89	$10.98	$10.56	$10.72	$9.90	59,794
2020-10-19	$10.85	$10.99	$10.37	$10.88	$10.05	91,255
2020-10-16	$10.50	$10.85	$10.42	$10.84	$10.01	65,072
2020-10-15	$10.30	$10.55	$10.11	$10.49	$9.69	103,211
2020-10-14	$10.25	$10.41	$10.22	$10.33	$9.54	50,383
2020-10-13	$10.38	$10.38	$10.01	$10.35	$9.56	47,562
2020-10-12	$10.28	$10.43	$10.20	$10.35	$9.56	36,881
2020-10-09	$10.20	$10.27	$10.11	$10.22	$9.44	57,876
2020-10-08	$9.52	$10.19	$9.52	$10.15	$9.37	107,329
2020-10-07	$9.75	$9.79	$9.42	$9.43	$8.71	57,601
2020-10-06	$9.50	$9.78	$9.38	$9.73	$8.99	58,689
2020-10-05	$9.50	$9.68	$9.28	$9.38	$8.66	72,241
2020-10-02	$8.91	$9.30	$8.91	$9.19	$8.49	48,820
2020-10-01	$9.10	$9.21	$8.95	$9.12	$8.42	77,395
2020-09-30	$9.24	$9.41	$9.02	$9.05	$8.36	44,733
2020-09-29	$9.35	$9.35	$9.05	$9.26	$8.55	41,789
2020-09-28	$9.19	$9.60	$9.19	$9.37	$8.65	63,332
2020-09-25	$9.05	$9.33	$8.95	$9.05	$8.36	81,656
2020-09-24	$9.37	$9.45	$9.02	$9.08	$8.39	126,202
2020-09-23	$9.57	$9.67	$9.42	$9.46	$8.74	54,691
2020-09-22	$9.39	$10.04	$9.37	$9.58	$8.85	55,277
2020-09-21	$9.40	$9.67	$9.32	$9.40	$8.68	220,349
2020-09-18	$10.04	$10.07	$9.35	$9.38	$8.66	454,023
2020-09-17	$10.05	$10.05	$9.94	$10.04	$9.27	43,008
2020-09-16	$9.98	$10.24	$9.98	$10.05	$9.28	31,945
2020-09-15	$9.94	$10.14	$9.90	$10.00	$9.24	60,195
2020-09-14	$9.96	$10.22	$9.93	$9.97	$9.21	80,833
2020-09-11	$10.00	$10.00	$9.90	$9.95	$9.19	47,235
2020-09-10	$9.89	$10.01	$9.89	$9.93	$9.17	28,986
2020-09-09	$10.05	$10.10	$9.80	$9.90	$9.14	40,936
2020-09-08	$9.97	$10.12	$9.94	$10.02	$9.25	54,589
2020-09-04	$10.22	$10.22	$9.94	$10.07	$9.30	36,982
2020-09-03	$10.05	$10.21	$10.05	$10.13	$9.36	38,207
2020-09-02	$10.23	$10.29	$10.10	$10.17	$9.39	36,287
2020-09-01	$10.33	$10.33	$10.13	$10.28	$9.49	49,012
2020-08-31	$10.40	$10.41	$10.09	$10.24	$9.46	86,697
2020-08-28	$10.12	$10.50	$10.12	$10.39	$9.60	51,641
2020-08-27	$10.05	$10.21	$9.92	$10.12	$9.35	52,489
2020-08-26	$9.85	$10.14	$9.85	$10.03	$9.26	68,301
2020-08-25	$9.81	$9.96	$9.63	$9.92	$9.16	66,449
2020-08-24	$9.82	$10.03	$9.82	$9.96	$9.20	29,846
2020-08-21	$9.91	$9.93	$9.77	$9.89	$9.13	26,294
2020-08-20	$9.89	$10.10	$9.83	$9.89	$9.13	48,646
2020-08-19	$10.01	$10.05	$9.91	$9.98	$9.22	46,953
2020-08-18	$10.39	$10.44	$10.01	$10.09	$9.32	53,253
2020-08-17	$10.05	$10.47	$10.05	$10.42	$9.62	47,191
2020-08-14	$10.20	$10.50	$9.99	$10.46	$9.66	109,488
2020-08-13	$10.22	$10.37	$9.77	$9.90	$9.14	93,262
2020-08-12	$10.34	$10.54	$10.17	$10.21	$9.43	39,630
2020-08-11	$10.55	$10.74	$10.18	$10.21	$9.43	33,249
2020-08-10	$10.43	$10.68	$10.24	$10.65	$9.84	84,784
2020-08-07	$10.45	$10.54	$10.02	$10.49	$9.69	47,673
2020-08-06	$10.50	$10.58	$10.13	$10.52	$9.72	47,813
2020-08-05	$10.00	$10.47	$10.00	$10.36	$9.57	39,539
2020-08-04	$9.90	$10.19	$9.90	$10.19	$9.41	61,073
2020-08-03	$10.27	$10.27	$9.83	$9.98	$9.22	62,025
2020-07-31	$10.10	$10.49	$10.00	$10.34	$9.36	53,752
2020-07-30	$10.10	$10.20	$9.98	$10.19	$9.23	49,960
2020-07-29	$9.89	$10.19	$9.83	$10.04	$9.09	47,817
2020-07-28	$9.71	$9.89	$9.61	$9.89	$8.95	44,167
2020-07-27	$9.85	$9.95	$9.52	$9.63	$8.72	39,952
2020-07-24	$9.75	$9.80	$9.50	$9.73	$8.81	33,204
2020-07-23	$9.92	$9.92	$9.68	$9.88	$8.95	40,842
2020-07-22	$9.36	$9.95	$9.24	$9.85	$8.92	92,435
2020-07-21	$9.11	$9.45	$9.06	$9.36	$8.47	66,909
2020-07-20	$9.29	$9.38	$9.08	$9.10	$8.24	92,661
2020-07-17	$9.40	$9.47	$9.28	$9.33	$8.45	35,964
2020-07-16	$9.47	$9.53	$9.28	$9.46	$8.56	31,258
2020-07-15	$9.55	$9.55	$9.41	$9.49	$8.59	31,505
2020-07-14	$9.44	$9.69	$9.34	$9.34	$8.46	45,272
2020-07-13	$9.54	$9.54	$9.26	$9.35	$8.47	66,310
2020-07-10	$9.70	$9.70	$9.40	$9.53	$8.63	51,609
2020-07-09	$9.79	$9.80	$9.47	$9.65	$8.74	67,776
2020-07-08	$9.71	$9.89	$9.70	$9.78	$8.85	47,738
2020-07-07	$9.80	$10.07	$9.74	$9.74	$8.82	57,839
2020-07-06	$9.85	$10.05	$9.75	$9.86	$8.93	80,242
2020-07-02	$9.87	$9.93	$9.66	$9.82	$8.89	72,186
2020-07-01	$9.80	$9.99	$9.68	$9.82	$8.89	33,909
2020-06-30	$9.81	$9.90	$9.68	$9.90	$8.96	28,106
2020-06-29	$9.46	$9.92	$9.46	$9.82	$8.89	84,020
2020-06-26	$9.72	$9.89	$9.65	$9.76	$8.84	50,406
2020-06-25	$9.76	$9.89	$9.63	$9.87	$8.94	39,381
2020-06-24	$9.77	$9.96	$9.51	$9.85	$8.92	44,665
2020-06-23	$9.69	$9.88	$9.57	$9.86	$8.93	42,019
2020-06-22	$9.68	$9.86	$9.50	$9.59	$8.68	78,902
2020-06-19	$9.70	$9.79	$9.51	$9.69	$8.77	63,486
2020-06-18	$9.75	$9.87	$9.48	$9.52	$8.62	68,876
2020-06-17	$9.84	$10.02	$9.30	$9.78	$8.85	151,886
2020-06-16	$10.22	$10.22	$9.63	$9.79	$8.86	91,586
2020-06-15	$10.00	$10.06	$9.55	$9.81	$8.88	121,747
2020-06-12	$10.07	$10.21	$9.80	$10.05	$9.10	109,870
2020-06-11	$10.02	$10.58	$9.51	$9.61	$8.70	204,863
2020-06-10	$10.98	$10.98	$10.30	$10.50	$9.51	95,573
2020-06-09	$11.09	$11.23	$10.71	$10.80	$9.78	96,780
2020-06-08	$10.88	$11.25	$10.75	$11.14	$10.09	129,909
2020-06-05	$10.74	$10.90	$10.50	$10.68	$9.67	131,512
2020-06-04	$10.57	$10.64	$10.20	$10.61	$9.61	90,865
2020-06-03	$10.33	$10.98	$10.33	$10.53	$9.53	47,169
2020-06-02	$10.58	$10.58	$10.18	$10.28	$9.31	24,740
2020-06-01	$10.31	$10.73	$10.22	$10.46	$9.47	78,935
2020-05-29	$10.67	$10.74	$10.22	$10.45	$9.46	37,481
2020-05-28	$10.90	$10.90	$10.52	$10.69	$9.68	70,564
2020-05-27	$10.75	$11.00	$10.56	$10.84	$9.81	49,702
2020-05-26	$10.34	$10.72	$10.20	$10.54	$9.54	69,338
2020-05-22	$9.85	$10.21	$9.85	$10.18	$9.22	107,622
2020-05-21	$9.43	$9.98	$9.43	$9.77	$8.85	56,905
2020-05-20	$9.46	$9.66	$9.30	$9.55	$8.65	68,903
2020-05-19	$9.30	$9.67	$9.20	$9.40	$8.51	99,068
2020-05-18	$9.09	$9.64	$9.09	$9.49	$8.59	124,654
2020-05-15	$9.38	$9.39	$8.66	$9.02	$8.17	107,741
2020-05-14	$8.81	$9.23	$8.60	$9.23	$8.36	156,832
2020-05-13	$9.02	$9.23	$8.82	$8.85	$8.01	83,109
2020-05-12	$9.30	$9.39	$9.05	$9.05	$8.19	47,046
2020-05-11	$9.59	$9.75	$9.08	$9.30	$8.42	78,598
2020-05-08	$9.60	$9.99	$9.55	$9.82	$8.89	46,416
2020-05-07	$9.75	$10.05	$9.32	$9.63	$8.72	56,922
2020-05-06	$9.39	$9.83	$9.04	$9.63	$8.72	83,595
2020-05-05	$10.32	$10.63	$9.42	$9.53	$8.63	174,396
2020-05-04	$10.09	$10.72	$9.66	$10.39	$9.41	135,306
2020-05-01	$10.75	$10.84	$10.00	$10.07	$9.12	81,584
2020-04-30	$11.25	$11.27	$10.91	$11.27	$10.01	74,601
2020-04-29	$11.45	$11.99	$11.12	$11.25	$9.99	89,659
2020-04-28	$10.50	$11.76	$10.50	$11.43	$10.15	105,457
2020-04-27	$9.92	$10.97	$9.86	$10.67	$9.47	76,648
2020-04-24	$9.58	$10.16	$9.40	$9.80	$8.70	74,603
2020-04-23	$9.98	$9.98	$9.40	$9.73	$8.64	248,416
2020-04-22	$10.12	$10.41	$10.05	$10.09	$8.96	83,008
2020-04-21	$11.07	$11.23	$9.85	$10.52	$9.34	188,576
2020-04-20	$11.94	$12.25	$11.60	$11.93	$10.59	75,193
2020-04-17	$11.99	$12.07	$11.66	$12.00	$10.65	70,219
2020-04-16	$11.16	$11.87	$11.01	$11.72	$10.40	102,463
2020-04-15	$11.56	$11.73	$11.10	$11.28	$10.01	89,307
2020-04-14	$11.90	$12.44	$11.68	$11.75	$10.43	151,439
2020-04-13	$12.37	$12.59	$11.41	$11.98	$10.64	147,271
2020-04-09	$11.66	$12.81	$11.61	$12.46	$11.06	156,050
2020-04-08	$10.92	$11.79	$10.77	$11.70	$10.39	84,397
2020-04-07	$10.69	$11.23	$10.36	$11.04	$9.80	92,177
2020-04-06	$11.00	$11.49	$10.25	$10.40	$9.23	81,676
2020-04-03	$9.75	$10.58	$9.50	$10.52	$9.34	95,996
2020-04-02	$9.20	$10.02	$9.20	$9.85	$8.74	77,598
2020-04-01	$10.01	$10.40	$9.35	$9.71	$8.62	127,856
2020-03-31	$10.33	$10.88	$10.00	$10.56	$9.37	86,843
2020-03-30	$10.88	$10.88	$9.47	$10.46	$9.29	125,865
2020-03-27	$10.31	$10.83	$9.54	$10.81	$9.60	120,504
2020-03-26	$9.79	$10.95	$9.30	$10.86	$9.64	187,183
2020-03-25	$8.78	$10.44	$8.50	$10.00	$8.88	163,683
2020-03-24	$8.28	$9.23	$8.00	$8.81	$7.82	144,147
2020-03-23	$8.00	$8.19	$7.05	$7.96	$7.07	297,972
2020-03-20	$8.99	$9.77	$7.37	$7.58	$6.73	245,899
2020-03-19	$8.00	$9.77	$7.51	$8.66	$7.69	493,545
2020-03-18	$8.99	$9.30	$7.72	$8.10	$7.19	374,930
2020-03-17	$9.27	$9.55	$9.00	$9.00	$7.99	363,427
2020-03-16	$9.50	$9.98	$9.00	$9.00	$7.99	242,092
2020-03-13	$10.00	$11.10	$9.69	$10.66	$9.46	211,519
2020-03-12	$11.06	$11.10	$9.26	$9.27	$8.23	468,481
2020-03-11	$13.00	$13.50	$11.78	$11.96	$10.62	266,809
2020-03-10	$13.42	$13.93	$12.96	$13.00	$11.54	188,008
2020-03-09	$14.10	$14.22	$12.75	$13.13	$11.66	270,274
2020-03-06	$14.56	$14.58	$14.10	$14.36	$12.75	133,503
2020-03-05	$14.92	$14.98	$14.43	$14.60	$12.96	122,155
2020-03-04	$14.58	$15.07	$14.58	$15.06	$13.37	77,807
2020-03-03	$14.10	$14.87	$14.10	$14.41	$12.79	174,838
2020-03-02	$14.40	$15.49	$14.24	$14.50	$12.87	273,983
2020-02-28	$15.06	$15.62	$14.24	$14.24	$12.64	308,223
2020-02-27	$15.90	$16.15	$15.07	$15.68	$13.92	144,166
2020-02-26	$15.83	$16.26	$15.24	$16.03	$14.23	106,874
2020-02-25	$16.63	$16.63	$15.79	$15.90	$14.12	103,292
2020-02-24	$16.65	$16.75	$16.16	$16.44	$14.59	106,503
2020-02-21	$16.95	$17.00	$16.66	$16.73	$14.85	48,774
2020-02-20	$17.09	$17.13	$16.96	$16.98	$15.07	47,248
2020-02-19	$17.28	$17.40	$16.98	$17.07	$15.15	55,110
2020-02-18	$17.38	$17.44	$17.13	$17.13	$15.21	70,513
2020-02-14	$17.49	$17.86	$17.46	$17.63	$15.65	57,157
2020-02-13	$17.18	$17.53	$17.16	$17.46	$15.50	42,638
2020-02-12	$17.34	$17.50	$17.12	$17.20	$15.27	76,190
2020-02-11	$17.47	$17.52	$17.25	$17.38	$15.43	43,837
2020-02-10	$17.45	$17.55	$17.37	$17.53	$15.56	58,640
2020-02-07	$17.20	$17.57	$17.05	$17.48	$15.52	155,931
2020-02-06	$17.03	$17.25	$16.90	$17.24	$15.31	158,800
2020-02-05	$16.80	$17.05	$16.73	$17.02	$15.11	131,038
2020-02-04	$16.68	$16.94	$16.65	$16.74	$14.86	59,793
2020-02-03	$17.08	$17.25	$16.62	$16.63	$14.76	67,829
2020-01-31	$17.45	$17.66	$17.34	$17.45	$15.16	139,761
2020-01-30	$17.17	$17.42	$17.17	$17.38	$15.10	62,317
2020-01-29	$17.06	$17.25	$17.05	$17.17	$14.91	33,770
2020-01-28	$17.14	$17.14	$16.98	$17.05	$14.81	36,895
2020-01-27	$16.95	$17.23	$16.80	$16.98	$14.75	58,880
2020-01-24	$17.01	$17.05	$16.86	$16.99	$14.76	41,421
2020-01-23	$17.01	$17.16	$16.84	$16.91	$14.69	52,331
2020-01-22	$17.08	$17.10	$16.51	$16.86	$14.64	93,638
2020-01-21	$16.83	$16.97	$16.80	$16.96	$14.73	98,411
2020-01-17	$16.76	$16.81	$16.53	$16.74	$14.54	25,043
2020-01-16	$16.45	$16.78	$16.34	$16.72	$14.52	68,265
2020-01-15	$16.27	$16.45	$16.27	$16.43	$14.27	23,912
2020-01-14	$16.05	$16.33	$16.02	$16.33	$14.18	28,412
2020-01-13	$16.10	$16.13	$16.06	$16.06	$13.95	31,895
2020-01-10	$16.00	$16.15	$16.00	$16.10	$13.98	37,632
2020-01-09	$15.98	$16.05	$15.89	$16.02	$13.91	62,604
2020-01-08	$15.98	$15.99	$15.81	$15.90	$13.81	38,970
2020-01-07	$15.95	$16.07	$15.82	$16.00	$13.90	75,215
2020-01-06	$16.15	$16.22	$16.08	$16.16	$14.04	123,713
2020-01-03	$16.25	$16.36	$16.03	$16.20	$14.07	60,224
2020-01-02	$16.42	$16.45	$16.23	$16.29	$14.15	47,724
2019-12-31	$16.40	$16.45	$16.26	$16.40	$14.24	90,661
2019-12-30	$16.67	$16.83	$15.96	$16.39	$14.24	92,354
2019-12-27	$16.45	$16.83	$16.38	$16.77	$14.57	53,883
2019-12-26	$16.97	$17.15	$16.53	$16.58	$14.40	98,650
2019-12-24	$17.07	$17.20	$16.90	$17.06	$14.82	19,776
2019-12-23	$17.19	$17.32	$16.90	$17.04	$14.80	44,944
2019-12-20	$17.06	$17.15	$16.74	$17.08	$14.84	93,148
2019-12-19	$17.46	$17.46	$17.11	$17.20	$14.94	39,600
2019-12-18	$16.62	$17.44	$16.62	$17.40	$15.11	76,850
2019-12-17	$16.06	$16.62	$16.06	$16.62	$14.44	59,343
2019-12-16	$16.35	$16.46	$16.05	$16.05	$13.94	65,486
2019-12-13	$16.20	$16.49	$16.11	$16.40	$14.24	73,474
2019-12-12	$16.37	$16.38	$15.95	$16.22	$14.09	73,633
2019-12-11	$16.38	$16.69	$16.27	$16.30	$14.16	39,265
2019-12-10	$16.55	$16.64	$16.25	$16.34	$14.19	74,900
2019-12-09	$16.85	$16.86	$16.56	$16.60	$14.42	52,952
2019-12-06	$17.05	$17.05	$16.65	$16.75	$14.55	69,564
2019-12-05	$16.40	$17.00	$16.26	$17.00	$14.77	92,602
2019-12-04	$16.27	$16.60	$16.24	$16.49	$14.32	82,325
2019-12-03	$15.83	$16.15	$15.70	$16.15	$14.03	155,192
2019-12-02	$15.70	$15.90	$15.60	$15.85	$13.77	43,929
2019-11-29	$15.81	$16.00	$15.71	$15.72	$13.65	42,270
2019-11-27	$15.78	$16.00	$15.76	$15.97	$13.87	80,459
2019-11-26	$15.42	$15.85	$15.31	$15.76	$13.69	87,661
2019-11-25	$15.66	$15.93	$15.25	$15.50	$13.46	96,501
2019-11-22	$15.45	$15.75	$15.43	$15.70	$13.64	58,611
2019-11-21	$15.00	$15.42	$14.90	$15.41	$13.38	123,041
2019-11-20	$15.56	$15.56	$15.00	$15.05	$13.07	186,015
2019-11-19	$15.62	$15.85	$15.55	$15.66	$13.60	60,039
2019-11-18	$15.90	$16.13	$15.64	$15.70	$13.64	105,377
2019-11-15	$15.35	$15.95	$15.22	$15.91	$13.82	174,678
2019-11-14	$15.45	$15.65	$15.27	$15.38	$13.36	80,464
2019-11-13	$15.48	$15.60	$15.26	$15.50	$13.46	117,950
2019-11-12	$15.50	$15.68	$15.37	$15.55	$13.51	75,941
2019-11-11	$16.00	$16.00	$15.50	$15.51	$13.47	208,931
2019-11-08	$16.48	$16.60	$15.97	$16.05	$13.94	156,284
2019-11-07	$16.34	$16.60	$16.25	$16.52	$14.35	108,863
2019-11-06	$17.60	$17.69	$15.52	$16.38	$14.23	369,317
2019-11-05	$17.72	$17.85	$17.50	$17.80	$15.46	74,843
2019-11-04	$18.00	$18.08	$17.57	$17.65	$15.33	97,747
2019-11-01	$17.93	$18.25	$17.85	$17.98	$15.62	116,257
2019-10-31	$18.28	$18.40	$18.16	$18.22	$15.51	78,226
2019-10-30	$18.31	$18.45	$18.25	$18.28	$15.56	85,773
2019-10-29	$18.00	$18.40	$18.00	$18.40	$15.66	109,924
2019-10-28	$17.92	$18.14	$17.78	$17.99	$15.31	120,725
2019-10-25	$17.85	$17.88	$17.70	$17.80	$15.15	53,786
2019-10-24	$17.89	$17.94	$17.75	$17.85	$15.19	40,572
2019-10-23	$17.90	$17.90	$17.52	$17.87	$15.21	56,529
2019-10-22	$17.89	$18.00	$17.70	$17.81	$15.16	54,510
2019-10-21	$18.05	$18.10	$17.79	$17.85	$15.19	57,946
2019-10-18	$18.05	$18.10	$17.87	$18.05	$15.36	40,547
2019-10-17	$17.95	$18.09	$17.81	$17.97	$15.30	60,542
2019-10-16	$17.95	$17.99	$17.76	$17.95	$15.28	49,873
2019-10-15	$17.74	$18.00	$17.74	$17.88	$15.22	46,402
2019-10-14	$17.88	$18.03	$17.73	$17.73	$15.09	59,542
2019-10-11	$18.04	$18.04	$17.67	$17.80	$15.15	59,728
2019-10-10	$18.12	$18.14	$17.84	$17.93	$15.26	43,865
2019-10-09	$17.69	$18.20	$17.67	$18.04	$15.36	94,644
2019-10-08	$18.19	$18.23	$17.54	$17.65	$15.02	78,589
2019-10-07	$17.55	$18.19	$17.55	$18.14	$15.44	88,844
2019-10-04	$17.43	$17.59	$17.34	$17.49	$14.89	27,882
2019-10-03	$16.92	$17.97	$16.92	$17.38	$14.79	58,433
2019-10-02	$17.25	$17.25	$16.84	$17.14	$14.59	84,922
2019-10-01	$18.25	$18.25	$17.26	$17.30	$14.73	147,603
2019-09-30	$17.68	$18.18	$17.65	$18.04	$15.36	241,033
2019-09-27	$17.25	$17.71	$17.24	$17.68	$15.05	80,934
2019-09-26	$17.59	$17.79	$17.22	$17.28	$14.71	118,356
2019-09-25	$16.98	$17.57	$16.86	$17.51	$14.90	75,258
2019-09-24	$17.00	$17.17	$16.83	$16.98	$14.45	51,486
2019-09-23	$17.33	$17.37	$16.95	$17.00	$14.47	85,930
2019-09-20	$17.00	$17.20	$16.97	$17.10	$14.56	210,319
2019-09-19	$16.98	$17.02	$16.95	$16.99	$14.46	70,604
2019-09-18	$16.60	$17.00	$16.60	$16.96	$14.44	104,153
2019-09-17	$16.39	$16.58	$16.39	$16.55	$14.09	34,976
2019-09-16	$16.05	$16.42	$16.03	$16.39	$13.95	52,018
2019-09-13	$16.42	$16.55	$16.08	$16.09	$13.70	26,438
2019-09-12	$16.56	$16.56	$16.24	$16.47	$14.02	67,748
2019-09-11	$16.45	$16.53	$16.31	$16.48	$14.03	55,447
2019-09-10	$16.10	$16.50	$16.10	$16.47	$14.02	60,242
2019-09-09	$16.17	$16.27	$16.05	$16.11	$13.71	37,022
2019-09-06	$15.80	$16.23	$15.72	$16.07	$13.68	61,337
2019-09-05	$15.50	$15.88	$15.36	$15.71	$13.37	83,495
2019-09-04	$15.42	$15.60	$15.37	$15.44	$13.14	46,736
2019-09-03	$15.15	$15.55	$15.14	$15.36	$13.07	91,011
2019-08-30	$15.56	$15.56	$15.04	$15.10	$12.85	72,216
2019-08-29	$15.70	$15.75	$15.26	$15.51	$13.20	62,022
2019-08-28	$15.40	$15.69	$15.26	$15.60	$13.28	34,596
2019-08-27	$15.26	$15.46	$15.25	$15.35	$13.07	78,318
2019-08-26	$15.56	$15.68	$15.20	$15.22	$12.95	92,198
2019-08-23	$16.09	$16.37	$15.40	$15.56	$13.24	93,662
2019-08-22	$16.50	$16.58	$16.06	$16.12	$13.72	64,715
2019-08-21	$16.43	$16.57	$16.40	$16.46	$14.01	51,912
2019-08-20	$16.21	$16.45	$16.19	$16.39	$13.95	53,755
2019-08-19	$16.32	$16.52	$16.08	$16.14	$13.74	59,990
2019-08-16	$16.23	$16.34	$16.08	$16.27	$13.85	61,366
2019-08-15	$16.29	$16.50	$16.20	$16.23	$13.81	71,475
2019-08-14	$16.30	$16.41	$16.08	$16.34	$13.91	67,945
2019-08-13	$16.54	$16.69	$16.04	$16.34	$13.91	77,589
2019-08-12	$16.25	$16.89	$16.20	$16.54	$14.08	117,249
2019-08-09	$16.23	$16.38	$16.13	$16.16	$13.75	44,832
2019-08-08	$16.42	$16.55	$16.18	$16.24	$13.82	71,026
2019-08-07	$16.28	$16.49	$16.10	$16.22	$13.81	69,873
2019-08-06	$16.10	$16.27	$15.99	$16.03	$13.64	63,562
2019-08-05	$16.51	$16.51	$16.02	$16.10	$13.70	65,785
2019-08-02	$16.38	$16.69	$16.25	$16.49	$14.04	47,513
2019-08-01	$16.57	$16.74	$16.33	$16.45	$14.00	60,702
2019-07-31	$16.62	$16.86	$16.50	$16.76	$13.95	105,098
2019-07-30	$16.80	$16.80	$16.50	$16.63	$13.85	79,204
2019-07-29	$17.17	$17.32	$16.68	$16.84	$14.02	97,065
2019-07-26	$17.23	$17.30	$17.04	$17.21	$14.33	101,026
2019-07-25	$17.40	$17.47	$17.15	$17.23	$14.35	130,342
2019-07-24	$17.25	$17.54	$17.06	$17.39	$14.47	103,360
2019-07-23	$16.80	$17.30	$16.77	$17.30	$14.40	61,792
2019-07-22	$16.80	$16.96	$16.78	$16.78	$13.97	56,227
2019-07-19	$16.68	$17.00	$16.60	$16.78	$13.97	56,650
2019-07-18	$16.70	$16.83	$16.54	$16.54	$13.77	78,752
2019-07-17	$17.10	$17.15	$16.72	$16.77	$13.96	77,865
2019-07-16	$17.07	$17.38	$16.75	$16.99	$14.15	147,313
2019-07-15	$16.89	$17.11	$16.80	$16.85	$14.03	173,142
2019-07-12	$16.58	$16.91	$16.52	$16.74	$13.94	60,679
2019-07-11	$16.76	$16.76	$16.40	$16.64	$13.85	71,174
2019-07-10	$16.70	$16.80	$16.55	$16.78	$13.97	59,314
2019-07-09	$16.47	$16.77	$16.43	$16.61	$13.83	50,997
2019-07-08	$16.42	$16.65	$16.38	$16.55	$13.78	67,536
2019-07-05	$16.54	$16.60	$16.36	$16.47	$13.71	53,647
2019-07-03	$16.24	$16.60	$16.16	$16.50	$13.74	88,439
2019-07-02	$15.89	$16.32	$15.89	$16.17	$13.46	28,853
2019-07-01	$16.73	$16.85	$15.75	$15.85	$13.20	129,033
2019-06-28	$16.73	$16.85	$16.50	$16.85	$14.03	95,265
2019-06-27	$16.29	$16.85	$16.06	$16.72	$13.92	219,397
2019-06-26	$16.30	$16.30	$16.07	$16.20	$13.49	77,625
2019-06-25	$15.96	$16.30	$15.69	$16.25	$13.53	73,683
2019-06-24	$16.50	$16.50	$15.57	$15.90	$13.24	123,134
2019-06-21	$15.84	$16.06	$15.60	$15.62	$13.00	64,770
2019-06-20	$16.22	$16.36	$15.67	$15.86	$13.20	115,403
2019-06-19	$16.10	$16.35	$15.74	$16.18	$13.47	55,874
2019-06-18	$16.25	$16.36	$15.55	$16.12	$13.42	64,418
2019-06-17	$16.01	$16.32	$16.00	$16.25	$13.53	129,357
2019-06-14	$16.03	$16.19	$15.95	$16.01	$13.33	53,704
2019-06-13	$15.97	$16.20	$15.90	$16.00	$13.32	88,905
2019-06-12	$15.70	$16.05	$15.64	$15.92	$13.25	60,617
2019-06-11	$15.30	$15.74	$15.29	$15.65	$13.03	62,470
2019-06-10	$15.50	$15.50	$15.24	$15.30	$12.74	68,939
2019-06-07	$15.64	$15.80	$15.35	$15.56	$12.95	54,834
2019-06-06	$15.05	$15.80	$15.05	$15.67	$13.05	66,170
2019-06-05	$15.53	$15.75	$15.39	$15.59	$12.98	61,182
2019-06-04	$15.19	$15.52	$15.19	$15.44	$12.85	50,737
2019-06-03	$15.16	$15.21	$15.03	$15.15	$12.61	56,581
2019-05-31	$15.09	$15.33	$15.04	$15.05	$12.53	41,810
2019-05-30	$15.10	$15.40	$15.04	$15.25	$12.70	132,897
2019-05-29	$15.25	$15.45	$15.10	$15.20	$12.66	85,723
2019-05-28	$15.95	$16.02	$15.51	$15.55	$12.95	63,164
2019-05-24	$15.90	$16.11	$15.87	$16.01	$13.33	59,017
2019-05-23	$16.03	$16.03	$15.76	$15.82	$13.17	34,285
2019-05-22	$15.87	$16.13	$15.80	$16.06	$13.37	95,047
2019-05-21	$15.73	$15.89	$15.50	$15.78	$13.14	42,707
2019-05-20	$15.23	$15.80	$15.12	$15.70	$13.07	75,677
2019-05-17	$16.01	$16.03	$15.28	$15.28	$12.72	86,670
2019-05-16	$15.57	$16.23	$15.57	$16.12	$13.42	179,022
2019-05-15	$16.00	$16.15	$15.81	$15.94	$13.27	74,325
2019-05-14	$15.55	$15.99	$15.55	$15.93	$13.26	69,788
2019-05-13	$15.34	$15.85	$15.30	$15.50	$12.90	111,179
2019-05-10	$15.42	$15.62	$15.25	$15.41	$12.83	125,452
2019-05-09	$15.67	$15.76	$15.18	$15.34	$12.77	74,059
2019-05-08	$15.45	$15.68	$15.30	$15.68	$13.05	72,228
2019-05-07	$15.05	$15.38	$15.02	$15.38	$12.80	141,382
2019-05-06	$14.81	$15.14	$14.75	$15.05	$12.53	132,288
2019-05-03	$14.60	$15.40	$14.60	$15.26	$12.71	197,658
2019-05-02	$14.44	$15.50	$14.44	$14.71	$12.25	261,893
2019-05-01	$16.37	$16.42	$14.63	$14.87	$12.38	354,900
2019-04-30	$16.24	$16.29	$16.15	$16.27	$13.55	142,705
2019-04-29	$16.79	$16.87	$16.51	$16.53	$13.46	124,738
2019-04-26	$16.85	$16.85	$16.65	$16.79	$13.67	110,952
2019-04-25	$16.83	$16.88	$16.72	$16.85	$13.72	103,544
2019-04-24	$16.60	$16.85	$16.50	$16.81	$13.69	50,135
2019-04-23	$16.50	$16.79	$16.35	$16.60	$13.52	129,126
2019-04-22	$16.20	$16.48	$16.19	$16.48	$13.42	97,380
2019-04-18	$16.17	$16.25	$16.00	$16.20	$13.19	47,871
2019-04-17	$16.25	$16.33	$16.00	$16.17	$13.17	150,544
2019-04-16	$16.29	$16.31	$16.00	$16.24	$13.22	85,091
2019-04-15	$16.03	$16.52	$16.03	$16.21	$13.20	153,392
2019-04-12	$15.95	$16.05	$15.81	$16.05	$13.07	47,776
2019-04-11	$15.76	$16.03	$15.76	$15.86	$12.91	57,389
2019-04-10	$15.80	$15.89	$15.77	$15.80	$12.86	52,384
2019-04-09	$15.75	$15.93	$15.70	$15.80	$12.86	48,760
2019-04-08	$15.65	$16.02	$15.65	$15.75	$12.82	101,884
2019-04-05	$15.69	$15.75	$15.35	$15.64	$12.73	166,164
2019-04-04	$15.51	$15.85	$15.35	$15.43	$12.56	141,328
2019-04-03	$16.14	$16.26	$15.60	$15.70	$12.78	118,357
2019-04-02	$15.80	$16.30	$15.80	$16.19	$13.18	198,071
2019-04-01	$17.00	$17.01	$15.15	$15.76	$12.83	502,328
2019-03-29	$16.37	$16.98	$16.37	$16.96	$13.81	165,404
2019-03-28	$16.48	$16.48	$16.27	$16.28	$13.25	96,244
2019-03-27	$16.40	$16.49	$16.20	$16.46	$13.40	56,518
2019-03-26	$16.30	$16.63	$16.30	$16.37	$13.33	100,469
2019-03-25	$16.25	$16.59	$16.12	$16.28	$13.25	243,992
2019-03-22	$16.26	$16.47	$15.80	$16.18	$13.17	161,528
2019-03-21	$15.99	$16.36	$15.84	$16.26	$13.24	141,062
2019-03-20	$15.52	$16.25	$15.51	$16.00	$13.03	257,896
2019-03-19	$15.30	$15.85	$15.23	$15.62	$12.72	237,645
2019-03-18	$15.00	$15.33	$14.75	$15.29	$12.45	434,856
2019-03-15	$14.33	$15.00	$14.30	$14.97	$12.19	552,425
2019-03-14	$14.45	$14.45	$14.00	$14.15	$11.52	322,470
2019-03-13	$14.35	$14.47	$14.13	$14.15	$11.52	526,200
2019-03-12	$14.16	$14.30	$14.15	$14.21	$11.57	52,603
2019-03-11	$14.31	$14.35	$14.14	$14.15	$11.52	107,542
2019-03-08	$14.30	$14.37	$14.16	$14.18	$11.55	50,748
2019-03-07	$14.49	$14.60	$14.21	$14.38	$11.71	279,786
2019-03-06	$14.23	$14.24	$13.99	$14.00	$11.40	77,505
2019-03-05	$14.15	$14.25	$14.02	$14.21	$11.57	53,618
2019-03-04	$14.22	$14.28	$14.02	$14.15	$11.52	55,835
2019-03-01	$14.33	$14.33	$14.00	$14.09	$11.47	56,948
2019-02-28	$14.31	$14.37	$14.06	$14.23	$11.59	62,370
2019-02-27	$14.21	$14.50	$14.16	$14.24	$11.59	92,196
2019-02-26	$14.16	$14.37	$14.07	$14.23	$11.58	38,682
2019-02-25	$14.25	$14.42	$14.16	$14.18	$11.55	143,680
2019-02-22	$14.55	$14.76	$14.10	$14.24	$11.59	79,797
2019-02-21	$14.80	$14.81	$14.31	$14.42	$11.74	114,976
2019-02-20	$14.33	$15.00	$14.07	$14.79	$12.04	172,987
2019-02-19	$14.58	$14.58	$14.30	$14.33	$11.67	182,942
2019-02-15	$14.54	$14.70	$14.48	$14.55	$11.85	64,577
2019-02-14	$14.20	$14.62	$14.00	$14.49	$11.80	80,807
2019-02-13	$14.00	$14.19	$13.92	$14.14	$11.51	126,634
2019-02-12	$14.04	$14.20	$13.90	$14.00	$11.40	143,813
2019-02-11	$13.88	$14.02	$13.84	$13.99	$11.39	41,756
2019-02-08	$14.01	$14.11	$13.83	$13.83	$11.26	61,136
2019-02-07	$13.97	$14.19	$13.85	$14.05	$11.44	52,028
2019-02-06	$14.12	$14.20	$13.80	$13.98	$11.38	114,722
2019-02-05	$14.35	$14.60	$14.05	$14.12	$11.50	158,363
2019-02-04	$14.60	$14.70	$14.25	$14.30	$11.64	79,867
2019-02-01	$14.80	$14.80	$14.35	$14.50	$11.81	133,001
2019-01-31	$15.22	$15.24	$14.96	$15.24	$12.10	115,718
2019-01-30	$14.94	$15.19	$14.94	$15.19	$12.06	114,010
2019-01-29	$14.75	$15.10	$14.75	$14.90	$11.83	113,963
2019-01-28	$14.35	$15.22	$14.35	$14.97	$11.89	205,666
2019-01-25	$14.52	$14.75	$14.45	$14.47	$11.49	64,185
2019-01-24	$14.56	$14.69	$14.28	$14.52	$11.53	84,422
2019-01-23	$14.57	$14.67	$14.50	$14.59	$11.59	33,442
2019-01-22	$14.60	$14.73	$14.26	$14.55	$11.55	81,764
2019-01-18	$14.64	$14.90	$14.50	$14.62	$11.61	55,014
2019-01-17	$14.59	$14.71	$14.32	$14.59	$11.59	47,580
2019-01-16	$14.85	$14.85	$14.43	$14.70	$11.67	62,911
2019-01-15	$14.45	$14.88	$14.45	$14.79	$11.74	69,793
2019-01-14	$14.20	$14.50	$14.20	$14.42	$11.45	63,335
2019-01-11	$14.60	$14.65	$14.13	$14.20	$11.28	161,649
2019-01-10	$14.91	$15.26	$14.30	$14.65	$11.63	295,430
2019-01-09	$14.56	$15.15	$14.51	$14.79	$11.74	255,436
2019-01-08	$13.89	$14.44	$13.80	$14.37	$11.41	269,089
2019-01-07	$12.83	$13.72	$12.83	$13.54	$10.75	112,946
2019-01-04	$12.59	$12.98	$12.55	$12.78	$10.15	52,312
2019-01-03	$12.27	$13.01	$12.25	$12.59	$10.00	131,277
2019-01-02	$11.62	$12.44	$11.53	$12.23	$9.71	118,631
2018-12-31	$10.83	$12.13	$10.83	$11.53	$9.16	272,404
2018-12-28	$10.75	$10.93	$10.32	$10.62	$8.43	271,901
2018-12-27	$11.24	$11.24	$10.51	$10.77	$8.55	157,106
2018-12-26	$11.21	$11.48	$11.21	$11.31	$8.98	124,539
2018-12-24	$11.48	$11.50	$11.00	$11.08	$8.80	106,092
2018-12-21	$12.50	$12.50	$11.51	$11.59	$9.20	170,338
2018-12-20	$12.35	$12.80	$12.05	$12.70	$10.08	178,609
2018-12-19	$12.63	$12.65	$12.07	$12.31	$9.77	73,137
2018-12-18	$12.35	$13.25	$12.35	$12.61	$10.01	114,236
2018-12-17	$12.96	$13.00	$12.30	$12.35	$9.81	105,380
2018-12-14	$12.92	$13.12	$12.85	$12.97	$10.30	50,733
2018-12-13	$13.44	$13.44	$13.00	$13.03	$10.35	84,038
2018-12-12	$13.17	$13.46	$13.17	$13.35	$10.60	45,472
2018-12-11	$13.18	$13.31	$13.07	$13.15	$10.44	38,816
2018-12-10	$13.42	$13.69	$13.05	$13.27	$10.54	103,698
2018-12-07	$14.02	$14.07	$13.41	$13.52	$10.74	66,777
2018-12-06	$13.60	$14.10	$13.60	$14.10	$11.20	78,444
2018-12-04	$13.80	$13.87	$13.41	$13.64	$10.83	44,859
2018-12-03	$13.61	$14.02	$13.48	$13.63	$10.82	80,477
2018-11-30	$13.47	$13.64	$13.44	$13.51	$10.73	69,836
2018-11-29	$13.40	$13.66	$13.40	$13.48	$10.70	52,586
2018-11-28	$13.66	$13.70	$13.23	$13.36	$10.61	37,410
2018-11-27	$13.63	$13.87	$13.55	$13.65	$10.84	56,260
2018-11-26	$13.55	$13.71	$13.46	$13.61	$10.81	69,204
2018-11-23	$13.32	$13.60	$13.23	$13.53	$10.74	44,066
2018-11-21	$13.26	$13.41	$13.13	$13.28	$10.55	75,986
2018-11-20	$13.02	$13.64	$13.00	$13.05	$10.36	135,354
2018-11-19	$12.80	$13.24	$12.75	$13.07	$10.38	70,398
2018-11-16	$13.33	$13.51	$12.71	$12.75	$10.12	106,799
2018-11-15	$13.55	$13.62	$13.28	$13.28	$10.55	75,471
2018-11-14	$13.48	$13.70	$13.25	$13.47	$10.70	156,126
2018-11-13	$12.68	$13.21	$12.65	$13.19	$10.47	108,752
2018-11-12	$12.60	$12.68	$12.51	$12.58	$9.99	200,222
2018-11-09	$12.60	$12.71	$12.43	$12.62	$10.02	129,741
2018-11-08	$12.55	$13.00	$12.43	$12.60	$10.01	155,799
2018-11-07	$13.46	$13.59	$12.45	$12.59	$10.00	289,095
2018-11-06	$14.05	$14.05	$13.60	$13.71	$10.89	127,515
2018-11-05	$14.26	$14.28	$13.95	$14.07	$11.17	21,272
2018-11-02	$14.18	$14.38	$13.87	$14.32	$11.37	47,232
2018-11-01	$14.16	$14.75	$14.16	$14.55	$11.26	91,016
2018-10-31	$13.84	$14.48	$13.73	$14.08	$10.90	125,294
2018-10-30	$13.79	$14.00	$13.68	$13.80	$10.68	72,443
2018-10-29	$14.15	$14.37	$13.76	$13.77	$10.66	120,188
2018-10-26	$14.73	$14.77	$14.03	$14.08	$10.90	136,861
2018-10-25	$15.00	$15.08	$14.42	$14.72	$11.40	87,707
2018-10-24	$14.60	$15.00	$14.28	$14.94	$11.57	117,011
2018-10-23	$14.35	$14.60	$14.20	$14.54	$11.26	59,409
2018-10-22	$14.40	$14.60	$14.35	$14.36	$11.12	39,583
2018-10-19	$14.44	$14.64	$14.35	$14.41	$11.16	32,001
2018-10-18	$14.50	$14.55	$14.24	$14.40	$11.15	25,048
2018-10-17	$14.35	$14.59	$14.23	$14.40	$11.15	39,954
2018-10-16	$14.31	$14.61	$14.15	$14.59	$11.30	55,218
2018-10-15	$13.97	$14.38	$13.94	$14.30	$11.07	72,782
2018-10-12	$14.22	$14.27	$13.85	$13.95	$10.80	68,087
2018-10-11	$14.47	$14.66	$14.10	$14.22	$11.01	89,973
2018-10-10	$14.45	$14.66	$14.41	$14.45	$11.19	118,407
2018-10-09	$14.27	$14.53	$14.27	$14.44	$11.18	94,490
2018-10-08	$14.10	$14.30	$14.10	$14.28	$11.06	33,156
2018-10-05	$14.02	$14.19	$14.02	$14.10	$10.92	20,850
2018-10-04	$14.10	$14.15	$13.96	$14.00	$10.84	69,154
2018-10-03	$14.22	$14.26	$13.96	$14.09	$10.91	54,741
2018-10-02	$13.78	$14.25	$13.65	$14.20	$10.99	89,426
2018-10-01	$13.77	$13.90	$13.50	$13.79	$10.68	45,298
2018-09-28	$13.90	$13.90	$13.62	$13.85	$10.72	79,360
2018-09-27	$13.65	$14.04	$13.65	$13.95	$10.80	85,232
2018-09-26	$13.50	$13.75	$13.11	$13.60	$10.53	61,119
2018-09-25	$13.15	$13.65	$13.15	$13.55	$10.49	62,526
2018-09-24	$13.00	$13.25	$13.00	$13.20	$10.22	47,369
2018-09-21	$13.25	$13.45	$13.00	$13.00	$10.06	63,648
2018-09-20	$13.15	$13.50	$13.15	$13.30	$10.30	57,210
2018-09-19	$13.15	$13.40	$13.15	$13.25	$10.26	31,001
2018-09-18	$13.25	$13.30	$13.20	$13.30	$10.30	38,008
2018-09-17	$13.10	$13.30	$13.10	$13.20	$10.22	43,090
2018-09-14	$13.30	$13.30	$13.10	$13.25	$10.26	48,020
2018-09-13	$13.30	$13.45	$13.28	$13.30	$10.30	70,269
2018-09-12	$13.75	$13.80	$13.35	$13.45	$10.41	131,146
2018-09-11	$13.00	$13.30	$12.98	$13.00	$10.06	97,671
2018-09-10	$12.95	$13.05	$12.85	$13.00	$10.06	59,727
2018-09-07	$13.00	$13.20	$12.80	$12.90	$9.99	62,809
2018-09-06	$13.00	$13.14	$12.95	$12.95	$10.03	28,802
2018-09-05	$13.20	$13.20	$12.90	$13.10	$10.14	60,270
2018-09-04	$13.05	$13.30	$13.00	$13.15	$10.18	100,424
2018-08-31	$12.95	$13.10	$12.95	$12.95	$10.03	69,280
2018-08-30	$13.25	$13.25	$12.98	$13.05	$10.10	52,158
2018-08-29	$13.20	$13.20	$13.00	$13.10	$10.14	104,497
2018-08-28	$13.05	$13.15	$13.05	$13.10	$10.14	35,239
2018-08-27	$13.20	$13.30	$13.00	$13.05	$10.10	102,101
2018-08-24	$13.10	$13.40	$13.01	$13.30	$10.30	36,496
2018-08-23	$13.40	$13.45	$13.05	$13.10	$10.14	38,478
2018-08-22	$13.50	$13.69	$13.35	$13.45	$10.41	81,440
2018-08-21	$13.25	$13.41	$13.18	$13.30	$10.30	34,349
2018-08-20	$13.10	$13.40	$13.05	$13.35	$10.34	54,096
2018-08-17	$12.95	$13.15	$12.95	$13.10	$10.14	41,414
2018-08-16	$13.00	$13.20	$12.90	$12.95	$10.03	55,381
2018-08-15	$13.00	$13.14	$12.95	$13.00	$10.06	74,081
2018-08-14	$13.00	$13.20	$12.95	$12.95	$10.03	74,417
2018-08-13	$13.00	$13.00	$12.90	$12.95	$10.03	48,866
2018-08-10	$12.70	$13.10	$12.68	$13.00	$10.06	63,362
2018-08-09	$13.05	$13.07	$12.70	$12.70	$9.83	95,047
2018-08-08	$13.05	$13.15	$13.00	$13.03	$10.09	44,538
2018-08-07	$13.25	$13.25	$13.05	$13.15	$10.18	50,802
2018-08-06	$13.20	$13.45	$13.20	$13.23	$10.24	112,647
2018-08-03	$13.15	$13.40	$13.15	$13.25	$10.26	57,628
2018-08-02	$13.30	$13.35	$13.05	$13.15	$10.18	134,996
2018-08-01	$13.34	$13.42	$13.26	$13.30	$10.30	32,042
2018-07-31	$13.35	$13.70	$13.25	$13.40	$10.37	72,201
2018-07-30	$13.95	$13.98	$13.65	$13.75	$10.36	100,001
2018-07-27	$14.00	$14.05	$13.90	$13.90	$10.47	40,681
2018-07-26	$13.90	$14.05	$13.90	$14.00	$10.55	41,200
2018-07-25	$13.82	$13.98	$13.80	$13.93	$10.49	65,640
2018-07-24	$13.80	$13.90	$13.75	$13.75	$10.36	39,019
2018-07-23	$14.00	$14.00	$13.70	$13.70	$10.32	68,937
2018-07-20	$13.90	$14.00	$13.77	$13.90	$10.47	90,458
2018-07-19	$13.75	$13.90	$13.71	$13.90	$10.47	54,857
2018-07-18	$13.80	$13.85	$13.65	$13.80	$10.40	38,402
2018-07-17	$13.70	$13.80	$13.65	$13.75	$10.36	32,902
2018-07-16	$13.70	$13.93	$13.70	$13.75	$10.36	32,326
2018-07-13	$13.80	$13.88	$13.70	$13.75	$10.36	44,044
2018-07-12	$13.90	$13.95	$13.70	$13.70	$10.32	86,936
2018-07-11	$13.65	$13.90	$13.65	$13.90	$10.47	62,697
2018-07-10	$13.90	$13.94	$13.65	$13.70	$10.32	53,454
2018-07-09	$13.90	$14.00	$13.75	$13.80	$10.40	47,508
2018-07-06	$14.00	$14.05	$13.90	$13.95	$10.51	46,899
2018-07-05	$14.00	$14.25	$13.85	$14.00	$10.55	53,352
2018-07-03	$13.85	$14.10	$13.85	$13.99	$10.54	33,272
2018-07-02	$13.89	$13.90	$13.71	$13.85	$10.44	21,772
2018-06-29	$13.60	$13.85	$13.51	$13.85	$10.44	54,262
2018-06-28	$13.80	$13.80	$13.48	$13.60	$10.25	32,967
2018-06-27	$13.75	$14.00	$13.45	$13.95	$10.51	82,694
2018-06-26	$13.90	$14.10	$13.75	$13.80	$10.40	63,716
2018-06-25	$13.95	$14.00	$13.85	$13.95	$10.51	28,043
2018-06-22	$13.90	$14.10	$13.82	$14.00	$10.55	43,298
2018-06-21	$13.80	$13.95	$13.75	$13.90	$10.47	54,467
2018-06-20	$13.80	$13.80	$13.70	$13.75	$10.36	23,939
2018-06-19	$13.70	$13.80	$13.55	$13.80	$10.40	40,925
2018-06-18	$13.60	$13.85	$13.56	$13.72	$10.34	82,847
2018-06-15	$13.60	$13.60	$13.45	$13.55	$10.21	50,743
2018-06-14	$13.50	$13.60	$13.45	$13.60	$10.25	56,544
2018-06-13	$13.40	$13.55	$13.35	$13.50	$10.17	54,865
2018-06-12	$13.50	$13.50	$13.25	$13.40	$10.10	51,006
2018-06-11	$13.50	$13.60	$13.40	$13.50	$10.17	62,710
2018-06-08	$13.50	$13.60	$13.40	$13.40	$10.10	26,943
2018-06-07	$13.40	$13.55	$13.25	$13.55	$10.21	32,632
2018-06-06	$13.45	$13.50	$13.30	$13.40	$10.10	51,538
2018-06-05	$13.15	$13.50	$13.11	$13.45	$10.13	76,325
2018-06-04	$13.45	$13.50	$13.05	$13.10	$9.87	73,750
2018-06-01	$13.50	$13.60	$13.10	$13.45	$10.13	106,553
2018-05-31	$13.90	$13.90	$12.95	$13.35	$10.06	207,193
2018-05-30	$14.00	$14.00	$13.75	$13.80	$10.40	74,446
2018-05-29	$13.90	$14.30	$13.80	$14.00	$10.55	70,121
2018-05-25	$14.15	$14.25	$13.75	$13.90	$10.47	72,870
2018-05-24	$14.15	$14.30	$14.05	$14.10	$10.62	25,837
2018-05-23	$14.20	$14.35	$14.15	$14.15	$10.66	37,010
2018-05-22	$14.30	$14.35	$14.20	$14.25	$10.74	54,056
2018-05-21	$14.45	$14.45	$14.25	$14.30	$10.78	11,641
2018-05-18	$14.45	$14.45	$14.11	$14.35	$10.81	36,047
2018-05-17	$14.45	$14.60	$14.25	$14.25	$10.74	44,265
2018-05-16	$14.65	$14.65	$14.26	$14.35	$10.81	53,292
2018-05-15	$14.80	$14.80	$14.35	$14.50	$10.93	31,390
2018-05-14	$14.30	$14.80	$14.27	$14.80	$11.15	153,547
2018-05-11	$14.05	$14.35	$14.05	$14.25	$10.74	48,986
2018-05-10	$14.45	$14.45	$13.88	$14.00	$10.55	115,741
2018-05-09	$14.40	$14.55	$14.40	$14.45	$10.89	36,351
2018-05-08	$14.70	$14.70	$14.37	$14.40	$10.85	44,921
2018-05-07	$14.60	$14.70	$14.35	$14.60	$11.00	89,574
2018-05-04	$14.90	$14.90	$14.36	$14.55	$10.96	57,238
2018-05-03	$14.35	$14.62	$14.15	$14.45	$10.89	75,789
2018-05-02	$14.00	$14.80	$14.00	$14.35	$10.81	81,108
2018-05-01	$14.70	$14.73	$14.36	$14.60	$11.00	92,988
2018-04-30	$15.00	$15.01	$14.70	$14.75	$11.11	48,679
2018-04-27	$15.75	$15.75	$15.25	$15.25	$11.21	102,784
2018-04-26	$14.55	$15.80	$14.25	$15.63	$11.49	236,896
2018-04-25	$15.10	$15.10	$14.40	$14.55	$10.70	110,312
2018-04-24	$14.85	$15.28	$14.00	$15.10	$11.10	210,039
2018-04-23	$17.10	$17.10	$14.23	$14.80	$10.88	512,011
2018-04-20	$17.20	$17.30	$17.10	$17.25	$12.68	32,999
2018-04-19	$17.15	$17.25	$16.85	$17.20	$12.65	29,243
2018-04-18	$16.80	$17.25	$16.70	$17.10	$12.57	29,710
2018-04-17	$16.30	$16.90	$16.25	$16.83	$12.37	61,385
2018-04-16	$16.30	$16.40	$16.14	$16.20	$11.91	26,213
2018-04-13	$16.25	$16.40	$16.20	$16.25	$11.95	25,076
2018-04-12	$16.35	$16.35	$16.10	$16.20	$11.91	31,986
2018-04-11	$16.35	$16.60	$16.20	$16.50	$12.13	21,463
2018-04-10	$16.35	$16.55	$16.33	$16.35	$12.02	12,005
2018-04-09	$16.05	$16.44	$16.03	$16.30	$11.98	23,901
2018-04-06	$16.50	$16.55	$16.00	$16.10	$11.84	61,564
2018-04-05	$16.50	$16.60	$16.40	$16.40	$12.06	9,380
2018-04-04	$16.58	$16.60	$16.40	$16.45	$12.09	19,370
2018-04-03	$16.80	$16.80	$16.50	$16.60	$12.20	29,682
2018-04-02	$16.60	$16.90	$16.50	$16.60	$12.20	55,947
2018-03-29	$16.60	$16.65	$16.25	$16.65	$12.24	37,117
2018-03-28	$16.66	$16.66	$16.35	$16.55	$12.17	44,660
2018-03-27	$16.65	$16.75	$16.50	$16.70	$12.28	28,033
2018-03-26	$16.60	$16.75	$16.50	$16.65	$12.24	27,852
2018-03-23	$16.50	$16.75	$16.45	$16.55	$12.17	39,513
2018-03-22	$16.40	$16.70	$16.40	$16.55	$12.17	15,030
2018-03-21	$16.55	$16.65	$16.40	$16.40	$12.06	48,349
2018-03-20	$16.65	$16.74	$16.40	$16.65	$12.24	35,291
2018-03-19	$16.75	$16.85	$16.50	$16.65	$12.24	57,819
2018-03-16	$16.70	$17.04	$16.70	$16.70	$12.28	31,768
2018-03-15	$17.05	$17.05	$16.75	$16.75	$12.31	33,439
2018-03-14	$17.30	$17.30	$16.95	$17.05	$12.54	26,227
2018-03-13	$17.25	$17.35	$17.10	$17.25	$12.68	41,215
2018-03-12	$17.05	$17.19	$16.95	$17.10	$12.57	78,860
2018-03-09	$16.60	$17.00	$16.50	$16.90	$12.42	110,364
2018-03-08	$16.55	$16.60	$16.45	$16.45	$12.09	11,522
2018-03-07	$16.36	$16.55	$16.36	$16.50	$12.13	38,974
2018-03-06	$16.50	$16.65	$16.25	$16.50	$12.13	52,903
2018-03-05	$16.55	$16.75	$16.50	$16.50	$12.13	39,904
2018-03-02	$16.80	$16.85	$16.55	$16.70	$12.28	36,571
2018-03-01	$16.96	$17.06	$16.55	$16.90	$12.42	45,705
2018-02-28	$16.75	$16.95	$16.75	$16.75	$12.31	15,069
2018-02-27	$17.20	$17.29	$16.60	$16.80	$12.35	30,657
2018-02-26	$17.55	$17.75	$17.25	$17.25	$12.68	31,193
2018-02-23	$17.40	$17.75	$17.35	$17.65	$12.98	35,982
2018-02-22	$17.19	$17.60	$17.00	$17.50	$12.87	47,545
2018-02-21	$17.37	$17.37	$17.10	$17.30	$12.72	19,954
2018-02-20	$17.70	$17.70	$16.75	$17.35	$12.76	57,988
2018-02-16	$17.60	$17.72	$17.25	$17.65	$12.98	26,803
2018-02-15	$18.50	$18.50	$17.51	$17.75	$13.05	33,761
2018-02-14	$18.00	$18.50	$17.40	$17.40	$12.79	31,601
2018-02-13	$17.60	$17.85	$17.20	$17.85	$13.12	27,107
2018-02-12	$17.10	$17.55	$17.04	$17.55	$12.90	43,646
2018-02-09	$17.15	$17.19	$17.00	$17.00	$12.50	41,440
2018-02-08	$17.10	$17.29	$17.00	$17.15	$12.61	29,491
2018-02-07	$17.25	$17.35	$17.00	$17.20	$12.65	23,697
2018-02-06	$17.60	$17.94	$16.61	$17.25	$12.68	115,689
2018-02-05	$18.25	$18.25	$17.40	$17.50	$12.87	46,738
2018-02-02	$18.50	$18.50	$17.50	$17.75	$13.05	72,827
2018-02-01	$18.10	$18.15	$17.90	$17.95	$12.93	51,628
2018-01-31	$18.07	$18.15	$17.90	$18.10	$13.04	53,116
2018-01-30	$18.20	$18.20	$17.95	$18.00	$12.97	38,189
2018-01-29	$18.05	$18.25	$17.95	$18.10	$13.04	53,992
2018-01-26	$18.05	$18.44	$17.98	$18.25	$13.15	22,006
2018-01-25	$18.20	$18.27	$17.90	$18.00	$12.97	30,300
2018-01-24	$18.25	$18.25	$18.05	$18.15	$13.07	10,682
2018-01-23	$17.90	$18.20	$17.90	$18.20	$13.11	16,431
2018-01-22	$17.90	$18.45	$17.85	$17.95	$12.93	28,602
2018-01-19	$18.15	$18.25	$17.90	$18.05	$13.00	37,997
2018-01-18	$18.15	$18.15	$17.80	$18.15	$13.07	46,507
2018-01-17	$18.14	$18.14	$17.85	$18.05	$13.00	31,289
2018-01-16	$18.20	$18.20	$17.75	$18.00	$12.97	81,857
2018-01-12	$18.00	$18.20	$17.88	$18.20	$13.11	11,509
2018-01-11	$18.10	$18.15	$17.70	$18.00	$12.97	55,198
2018-01-10	$18.00	$18.16	$18.00	$18.05	$13.00	21,637
2018-01-09	$18.20	$18.25	$18.00	$18.00	$12.97	23,141
2018-01-08	$18.70	$18.70	$18.15	$18.30	$13.18	79,741
2018-01-05	$18.40	$18.75	$18.26	$18.75	$13.51	54,186
2018-01-04	$18.30	$18.64	$18.30	$18.40	$13.25	50,826
2018-01-03	$18.15	$18.40	$18.15	$18.15	$13.07	64,867
2018-01-02	$18.30	$18.30	$17.85	$18.30	$13.18	29,328
2017-12-29	$18.35	$18.35	$17.41	$18.10	$13.04	46,231
2017-12-28	$18.05	$18.45	$18.05	$18.45	$13.29	41,454
2017-12-27	$18.05	$18.25	$18.05	$18.10	$13.04	36,456
2017-12-26	$18.15	$18.25	$18.00	$18.15	$13.07	14,416
2017-12-22	$17.70	$18.45	$17.70	$18.10	$13.04	45,335
2017-12-21	$17.70	$17.85	$17.56	$17.70	$12.75	27,608
2017-12-20	$17.60	$18.00	$17.60	$17.75	$12.79	25,425
2017-12-19	$18.00	$18.13	$17.50	$17.50	$12.61	35,165
2017-12-18	$18.55	$18.55	$17.71	$18.10	$13.04	80,182
2017-12-15	$18.00	$18.50	$17.76	$18.40	$13.25	65,749
2017-12-14	$17.74	$18.05	$17.70	$18.05	$13.00	89,013
2017-12-13	$17.60	$17.80	$17.56	$17.60	$12.68	52,655
2017-12-12	$17.60	$17.65	$17.31	$17.60	$12.68	46,235
2017-12-11	$17.50	$17.60	$17.30	$17.60	$12.68	41,991
2017-12-08	$17.10	$17.40	$17.01	$17.35	$12.50	22,523
2017-12-07	$16.85	$17.25	$16.75	$17.25	$12.43	40,478
2017-12-06	$16.91	$17.05	$16.80	$16.85	$12.14	15,646
2017-12-05	$16.95	$17.10	$16.75	$16.95	$12.21	37,583
2017-12-04	$16.80	$17.00	$16.65	$16.80	$12.10	26,342
2017-12-01	$16.75	$17.05	$16.61	$16.85	$12.14	127,230
2017-11-30	$17.10	$17.16	$16.80	$16.80	$12.10	51,359
2017-11-29	$17.00	$17.15	$16.95	$17.05	$12.28	29,250
2017-11-28	$17.10	$17.15	$17.05	$17.05	$12.28	19,587
2017-11-27	$17.05	$17.20	$17.01	$17.10	$12.32	45,104
2017-11-24	$17.10	$17.29	$16.95	$17.05	$12.28	13,545
2017-11-22	$17.00	$17.05	$16.99	$17.00	$12.24	10,295
2017-11-21	$17.15	$17.15	$16.86	$16.90	$12.17	50,427
2017-11-20	$17.10	$17.25	$17.00	$17.05	$12.28	25,764
2017-11-17	$17.00	$17.10	$16.85	$17.10	$12.32	27,704
2017-11-16	$17.05	$17.14	$16.85	$16.85	$12.14	50,681
2017-11-15	$17.00	$17.09	$16.86	$16.95	$12.21	55,455
2017-11-14	$17.20	$17.25	$17.01	$17.05	$12.28	38,956
2017-11-13	$17.25	$17.40	$16.90	$17.10	$12.32	50,513
2017-11-10	$17.30	$17.40	$17.10	$17.10	$12.32	33,836
2017-11-09	$17.60	$17.60	$17.26	$17.35	$12.50	25,173
2017-11-08	$17.50	$17.51	$17.35	$17.35	$12.50	28,623
2017-11-07	$17.50	$17.60	$17.40	$17.60	$12.68	235,291
2017-11-06	$17.55	$17.55	$17.35	$17.35	$12.50	26,921
2017-11-03	$17.55	$17.80	$17.25	$17.45	$12.57	82,123
2017-11-02	$17.95	$18.00	$17.70	$17.70	$12.75	63,579
2017-11-01	$17.60	$17.95	$17.52	$17.95	$12.93	25,811
2017-10-31	$17.45	$17.62	$17.34	$17.58	$12.66	55,347
2017-10-30	$17.40	$17.65	$17.40	$17.65	$12.46	28,593
2017-10-27	$17.25	$17.65	$17.25	$17.30	$12.21	61,954
2017-10-26	$17.40	$17.50	$17.20	$17.25	$12.18	39,428
2017-10-25	$17.45	$17.50	$17.20	$17.45	$12.32	40,091
2017-10-24	$17.45	$17.53	$17.40	$17.45	$12.32	17,620
2017-10-23	$17.50	$17.68	$17.45	$17.50	$12.35	46,653
2017-10-20	$17.60	$17.60	$17.40	$17.40	$12.28	37,552
2017-10-19	$17.50	$17.65	$17.30	$17.60	$12.42	58,560
2017-10-18	$17.75	$17.80	$17.35	$17.65	$12.46	67,265
2017-10-17	$17.60	$17.75	$17.50	$17.65	$12.46	31,000
2017-10-16	$17.75	$17.80	$17.60	$17.60	$12.42	29,124
2017-10-13	$17.80	$17.80	$17.63	$17.65	$12.46	30,489
2017-10-12	$17.55	$17.70	$17.36	$17.70	$12.49	77,812
2017-10-11	$17.55	$17.59	$17.40	$17.55	$12.39	64,980
2017-10-10	$17.30	$17.60	$17.23	$17.50	$12.35	97,257
2017-10-09	$17.00	$17.40	$16.94	$17.20	$12.14	132,060
2017-10-06	$16.95	$16.95	$16.80	$16.93	$11.95	19,164
2017-10-05	$16.80	$17.10	$16.70	$16.90	$11.93	31,365
2017-10-04	$16.80	$16.95	$16.75	$16.85	$11.89	23,591
2017-10-03	$16.85	$16.95	$16.81	$16.95	$11.97	43,005
2017-10-02	$16.90	$17.10	$16.60	$17.00	$12.00	106,873
2017-09-29	$16.95	$17.10	$16.90	$16.95	$11.97	49,523
2017-09-28	$16.95	$17.01	$16.90	$16.95	$11.97	41,744
2017-09-27	$16.95	$17.06	$16.85	$17.00	$12.00	23,061
2017-09-26	$17.10	$17.10	$16.85	$17.00	$12.00	20,871
2017-09-25	$16.70	$17.05	$16.50	$17.04	$12.03	103,607
2017-09-22	$16.60	$16.85	$16.55	$16.80	$11.86	57,068
2017-09-21	$16.60	$16.99	$16.50	$16.70	$11.79	30,695
2017-09-20	$16.93	$16.93	$16.55	$16.75	$11.82	46,925
2017-09-19	$16.60	$17.00	$16.60	$16.70	$11.79	24,328
2017-09-18	$16.79	$16.85	$16.65	$16.65	$11.75	32,847
2017-09-15	$16.66	$16.90	$16.60	$16.60	$11.72	23,811
2017-09-14	$16.60	$16.78	$16.56	$16.60	$11.72	22,639
2017-09-13	$16.85	$16.95	$16.75	$16.75	$11.82	14,908
2017-09-12	$16.85	$17.00	$16.79	$16.80	$11.86	58,705
2017-09-11	$16.70	$17.10	$16.70	$16.90	$11.93	37,919
2017-09-08	$16.71	$16.73	$16.60	$16.60	$11.72	15,661
2017-09-07	$16.65	$16.86	$16.60	$16.65	$11.75	20,660
2017-09-06	$16.70	$16.79	$16.55	$16.65	$11.75	38,062
2017-09-05	$16.85	$17.00	$16.61	$16.65	$11.75	30,195
2017-09-01	$16.65	$16.85	$16.60	$16.85	$11.89	21,735
2017-08-31	$16.70	$16.70	$16.45	$16.55	$11.68	38,159
2017-08-30	$16.65	$16.85	$16.52	$16.60	$11.72	40,405
2017-08-29	$16.80	$16.85	$16.43	$16.55	$11.68	32,707
2017-08-28	$16.80	$16.95	$16.60	$16.70	$11.79	30,506
2017-08-25	$16.65	$17.01	$16.50	$16.90	$11.93	91,069
2017-08-24	$16.85	$16.89	$16.16	$16.50	$11.65	115,301
2017-08-23	$16.60	$16.90	$16.60	$16.75	$11.82	21,878
2017-08-22	$16.68	$16.79	$16.64	$16.70	$11.79	28,449
2017-08-21	$16.55	$16.70	$16.49	$16.70	$11.79	12,300
2017-08-18	$16.60	$16.70	$16.36	$16.50	$11.65	33,667
2017-08-17	$16.80	$16.80	$16.45	$16.55	$11.68	26,124
2017-08-16	$16.95	$16.95	$16.60	$16.65	$11.75	28,719
2017-08-15	$17.00	$17.00	$16.70	$16.80	$11.86	18,911
2017-08-14	$16.70	$17.20	$16.50	$16.85	$11.89	87,744
2017-08-11	$16.40	$16.70	$16.35	$16.45	$11.61	58,467
2017-08-10	$16.90	$17.20	$16.40	$16.40	$11.58	75,070
2017-08-09	$16.80	$17.25	$16.70	$16.80	$11.86	46,900
2017-08-08	$17.10	$17.25	$16.80	$16.85	$11.89	84,991
2017-08-07	$16.95	$17.30	$16.90	$17.15	$12.11	51,311
2017-08-04	$17.05	$17.20	$16.85	$17.00	$12.00	43,654
2017-08-03	$16.95	$17.40	$16.95	$17.05	$12.04	72,052
2017-08-02	$17.15	$17.27	$16.75	$16.95	$11.97	114,458
2017-08-01	$16.80	$17.45	$16.80	$17.05	$12.04	88,772
2017-07-31	$16.75	$17.00	$16.65	$16.80	$11.86	55,695
2017-07-28	$17.25	$17.50	$16.80	$16.80	$11.86	96,840
2017-07-27	$17.40	$17.75	$17.36	$17.60	$12.17	57,038
2017-07-26	$17.25	$17.60	$16.61	$17.45	$12.06	79,696
2017-07-25	$17.80	$17.80	$17.21	$17.25	$11.93	148,533
2017-07-24	$17.75	$17.85	$17.20	$17.60	$12.17	129,974
2017-07-21	$17.75	$18.15	$17.45	$17.75	$12.27	158,045
2017-07-20	$17.15	$17.75	$17.10	$17.55	$12.13	63,861
2017-07-19	$16.80	$17.45	$16.80	$17.15	$11.86	101,251
2017-07-18	$16.45	$17.00	$16.45	$16.95	$11.72	54,198
2017-07-17	$16.75	$17.00	$16.45	$16.45	$11.37	138,147
2017-07-14	$16.45	$16.80	$16.30	$16.60	$11.48	63,706
2017-07-13	$16.44	$16.60	$16.35	$16.45	$11.37	55,895
2017-07-12	$16.25	$16.45	$16.25	$16.45	$11.37	63,691
2017-07-11	$16.10	$16.29	$16.00	$16.15	$11.16	18,516
2017-07-10	$16.30	$16.30	$16.00	$16.25	$11.23	58,393
2017-07-07	$16.30	$16.30	$16.00	$16.20	$11.20	25,869
2017-07-06	$16.20	$16.25	$16.15	$16.20	$11.20	29,567
2017-07-05	$16.30	$16.30	$16.05	$16.20	$11.20	50,005
2017-07-03	$16.00	$16.30	$16.00	$16.30	$11.27	11,792
2017-06-30	$16.00	$16.17	$15.96	$16.00	$11.06	34,618
2017-06-29	$16.05	$16.15	$15.95	$15.95	$11.03	59,645
2017-06-28	$16.10	$16.10	$15.95	$16.00	$11.06	37,741
2017-06-27	$15.80	$16.15	$15.80	$16.05	$11.10	65,459
2017-06-26	$16.35	$16.35	$16.00	$16.00	$11.06	48,703
2017-06-23	$15.95	$16.30	$15.90	$16.25	$11.23	33,326
2017-06-22	$16.04	$16.10	$15.88	$15.90	$10.99	23,205
2017-06-21	$15.85	$16.05	$15.81	$16.00	$11.06	43,878
2017-06-20	$16.05	$16.05	$15.80	$15.90	$10.99	22,564
2017-06-19	$16.05	$16.05	$15.75	$15.95	$11.03	29,646
2017-06-16	$15.90	$16.00	$15.65	$15.85	$10.96	53,516
2017-06-15	$15.85	$15.99	$15.81	$15.95	$11.03	13,826
2017-06-14	$16.10	$16.17	$15.80	$15.85	$10.96	68,225
2017-06-13	$16.10	$16.15	$16.00	$16.00	$11.06	28,317
2017-06-12	$16.15	$16.35	$16.15	$16.15	$11.16	85,847
2017-06-09	$16.00	$16.25	$15.95	$16.20	$11.20	88,433
2017-06-08	$15.80	$16.05	$15.80	$16.05	$11.10	78,607
2017-06-07	$15.10	$16.00	$15.10	$15.95	$11.03	55,487
2017-06-06	$15.80	$15.80	$15.55	$15.70	$10.85	103,015
2017-06-05	$15.65	$15.85	$15.60	$15.80	$10.92	49,494
2017-06-02	$15.90	$15.90	$15.65	$15.65	$10.82	36,081
2017-06-01	$15.80	$15.90	$15.65	$15.90	$10.99	48,313
2017-05-31	$15.85	$15.85	$15.60	$15.75	$10.89	43,529
2017-05-30	$15.75	$15.85	$15.30	$15.80	$10.92	62,394
2017-05-26	$15.70	$15.80	$15.30	$15.70	$10.85	53,534
2017-05-25	$15.90	$15.99	$15.60	$15.65	$10.82	55,092
2017-05-24	$16.00	$16.00	$15.70	$15.70	$10.85	83,820
2017-05-23	$15.90	$15.95	$15.65	$15.90	$10.99	68,575
2017-05-22	$15.65	$16.00	$15.60	$15.80	$10.92	121,485
2017-05-19	$15.45	$15.60	$15.20	$15.60	$10.78	66,814
2017-05-18	$15.40	$15.50	$15.21	$15.35	$10.61	34,599
2017-05-17	$15.35	$15.65	$15.26	$15.50	$10.72	54,496
2017-05-16	$15.55	$15.55	$15.25	$15.45	$10.68	77,502
2017-05-15	$15.75	$15.75	$15.15	$15.55	$10.75	79,003
2017-05-12	$15.35	$15.65	$15.20	$15.65	$10.82	73,168
2017-05-11	$15.60	$15.60	$15.25	$15.35	$10.61	42,047
2017-05-10	$15.60	$15.60	$15.30	$15.55	$10.75	137,158
2017-05-09	$15.80	$15.85	$15.50	$15.50	$10.72	44,216
2017-05-08	$15.60	$15.90	$15.45	$15.70	$10.85	73,388
2017-05-05	$15.60	$15.80	$15.30	$15.60	$10.78	78,651
2017-05-04	$15.50	$15.60	$15.25	$15.60	$10.78	77,617
2017-05-03	$15.80	$15.80	$15.41	$15.60	$10.78	49,578
2017-05-02	$15.55	$15.95	$15.55	$15.85	$10.96	78,468
2017-05-01	$15.70	$15.70	$15.55	$15.65	$10.82	368
2017-04-28	$15.75	$15.75	$15.50	$15.60	$10.78	248
2017-04-27	$15.65	$15.88	$15.65	$15.75	$10.89	68,802
2017-04-26	$15.95	$16.00	$15.90	$16.00	$10.82	79,291
2017-04-25	$15.95	$16.00	$15.80	$15.93	$10.77	158,139
2017-04-24	$16.00	$16.00	$15.85	$15.95	$10.79	127,436
2017-04-21	$15.75	$15.92	$15.55	$15.85	$10.72	105,258
2017-04-20	$15.65	$15.70	$15.51	$15.55	$10.51	70,779
2017-04-19	$15.55	$15.65	$15.52	$15.65	$10.58	51,767
2017-04-18	$15.60	$15.65	$15.45	$15.50	$10.48	66,753
2017-04-17	$15.55	$15.64	$15.35	$15.55	$10.51	57,537
2017-04-13	$15.55	$15.55	$15.45	$15.50	$10.48	61,224
2017-04-12	$15.55	$15.55	$15.35	$15.45	$10.45	31,841
2017-04-11	$15.40	$15.55	$15.40	$15.45	$10.45	36,295
2017-04-10	$15.50	$15.60	$15.25	$15.40	$10.41	79,681
2017-04-07	$15.40	$15.50	$15.30	$15.40	$10.41	43,642
2017-04-06	$15.20	$15.35	$15.10	$15.35	$10.38	62,588
2017-04-05	$15.15	$15.25	$15.05	$15.05	$10.18	55,914
2017-04-04	$15.25	$15.25	$15.00	$15.20	$10.28	85,037
2017-04-03	$15.00	$15.25	$14.98	$15.25	$10.31	69,811
2017-03-31	$15.00	$15.20	$14.95	$14.95	$10.11	61,730
2017-03-30	$15.00	$15.10	$14.90	$15.00	$10.14	76,240
2017-03-29	$15.10	$15.30	$15.00	$15.00	$10.14	84,716
2017-03-28	$15.25	$15.25	$14.90	$15.20	$10.28	57,538
2017-03-27	$15.10	$15.25	$14.95	$15.20	$10.28	93,480
2017-03-24	$14.80	$15.20	$14.80	$15.05	$10.18	59,951
2017-03-23	$14.85	$14.97	$14.75	$14.85	$10.04	42,762
2017-03-22	$14.90	$15.00	$14.75	$14.75	$9.97	54,225
2017-03-21	$15.10	$15.10	$14.90	$14.95	$10.11	99,545
2017-03-20	$15.25	$15.25	$14.90	$15.00	$10.14	58,234
2017-03-17	$15.35	$15.35	$15.00	$15.15	$10.24	665
2017-03-16	$15.10	$15.35	$15.05	$15.35	$10.38	611
2017-03-15	$15.25	$15.40	$14.85	$15.10	$10.21	48,556
2017-03-14	$15.15	$15.55	$14.90	$15.20	$10.28	79,350
2017-03-13	$15.25	$15.30	$14.89	$15.10	$10.21	33,540
2017-03-10	$14.65	$15.00	$14.50	$15.00	$10.14	56,113
2017-03-09	$14.50	$14.70	$14.20	$14.50	$9.80	95,814
2017-03-08	$14.65	$14.84	$14.44	$14.60	$9.87	48,917
2017-03-07	$14.65	$14.79	$14.20	$14.60	$9.87	71,797
2017-03-06	$14.75	$14.98	$14.55	$14.65	$9.91	68,539
2017-03-03	$15.15	$15.20	$14.71	$14.75	$9.97	145,228
2017-03-02	$15.10	$15.20	$15.10	$15.15	$10.24	82,407
2017-03-01	$15.30	$15.40	$15.10	$15.10	$10.21	84,565
2017-02-28	$15.45	$15.65	$15.25	$15.30	$10.35	164,484
2017-02-27	$15.20	$15.50	$15.10	$15.40	$10.41	79,521
2017-02-24	$15.50	$15.55	$15.15	$15.40	$10.41	63,768
2017-02-23	$15.60	$15.60	$15.25	$15.50	$10.48	80,173
2017-02-22	$15.40	$15.53	$15.15	$15.40	$10.41	88,626
2017-02-21	$15.50	$15.60	$15.40	$15.40	$10.41	603
2017-02-17	$15.35	$15.75	$15.30	$15.50	$10.48	762
2017-02-16	$15.70	$15.90	$15.50	$15.60	$10.55	78,133
2017-02-15	$15.65	$15.85	$15.60	$15.75	$10.65	44,121
2017-02-14	$15.75	$16.00	$15.55	$15.85	$10.72	58,814
2017-02-13	$15.65	$15.95	$15.51	$15.70	$10.62	44,892
2017-02-10	$15.65	$15.94	$15.50	$15.65	$10.58	64,144
2017-02-09	$15.65	$15.79	$15.55	$15.70	$10.62	40,719
2017-02-08	$15.65	$15.77	$15.50	$15.60	$10.55	32,424
2017-02-07	$16.00	$16.00	$15.60	$15.70	$10.62	54,577
2017-02-06	$15.85	$16.00	$15.81	$16.00	$10.82	42,568
2017-02-03	$15.70	$15.95	$15.55	$15.80	$10.68	48,143
2017-02-02	$15.45	$15.90	$15.25	$15.85	$10.72	62,187
2017-02-01	$15.65	$15.85	$15.45	$15.70	$10.39	80,914
2017-01-31	$15.70	$15.70	$15.40	$15.45	$10.22	65,543
2017-01-30	$15.80	$15.90	$15.50	$15.55	$10.29	53,352
2017-01-27	$15.85	$15.93	$15.70	$15.75	$10.42	80,471
2017-01-26	$15.60	$15.95	$15.41	$15.85	$10.49	118,514
2017-01-25	$15.55	$15.60	$15.30	$15.40	$10.19	74,711
2017-01-24	$15.50	$15.80	$15.50	$15.55	$10.29	35,741
2017-01-23	$15.65	$15.80	$15.55	$15.60	$10.32	74,550
2017-01-20	$15.25	$15.75	$15.24	$15.60	$10.32	75,224
2017-01-19	$15.35	$15.60	$15.15	$15.25	$10.09	94,002
2017-01-18	$15.20	$15.37	$15.10	$15.30	$10.12	38,096
2017-01-17	$15.45	$15.60	$15.05	$15.10	$9.99	114,444
2017-01-13	$15.45	$15.65	$15.40	$15.45	$10.22	61,646
2017-01-12	$15.65	$15.70	$15.48	$15.55	$10.29	45,439
2017-01-11	$15.65	$15.70	$15.50	$15.65	$10.35	23,384
2017-01-10	$15.50	$15.74	$15.40	$15.60	$10.32	40,634
2017-01-09	$15.80	$15.80	$15.60	$15.69	$10.38	19,557
2017-01-06	$15.75	$15.95	$15.55	$15.80	$10.45	43,009
2017-01-05	$15.80	$15.80	$15.61	$15.75	$10.42	20,023
2017-01-04	$15.60	$15.85	$15.49	$15.85	$10.49	60,173
2017-01-03	$15.25	$15.55	$15.25	$15.45	$10.22	24,327
2016-12-30	$15.30	$15.55	$15.08	$15.25	$10.09	67,782
2016-12-29	$15.65	$15.65	$15.45	$15.50	$10.25	46,732
2016-12-28	$15.50	$15.89	$15.35	$15.60	$10.32	71,868
2016-12-27	$15.20	$15.75	$15.20	$15.48	$10.24	104,318
2016-12-23	$15.00	$15.25	$14.90	$15.15	$10.02	104,751
2016-12-22	$14.95	$14.97	$14.50	$14.90	$9.86	81,318
2016-12-21	$14.75	$15.05	$14.75	$14.80	$9.79	51,845
2016-12-20	$14.80	$14.80	$14.46	$14.75	$9.76	49,316
2016-12-19	$14.50	$14.94	$14.40	$14.55	$9.63	68,960
2016-12-16	$14.65	$14.98	$14.40	$14.40	$9.53	69,783
2016-12-15	$14.90	$15.00	$14.55	$14.95	$9.89	75,433
2016-12-14	$15.00	$15.57	$14.70	$14.90	$9.86	90,698
2016-12-13	$14.09	$15.40	$13.80	$14.90	$9.86	178,330
2016-12-12	$13.95	$14.30	$13.40	$13.95	$9.23	49,964
2016-12-09	$13.25	$14.10	$13.05	$13.85	$9.16	190,454
2016-12-08	$14.05	$14.20	$12.55	$13.50	$8.93	188,944
2016-12-07	$14.25	$14.45	$13.80	$14.07	$9.31	45,274
2016-12-06	$14.10	$14.40	$13.91	$14.40	$9.53	23,170
2016-12-05	$14.25	$14.60	$13.90	$14.20	$9.39	57,906
2016-12-02	$14.00	$14.35	$13.81	$14.20	$9.39	54,345
2016-12-01	$14.69	$14.69	$13.70	$14.00	$9.26	77,545
2016-11-30	$15.10	$15.32	$14.60	$14.65	$9.69	58,490
2016-11-29	$15.15	$15.20	$14.80	$15.20	$10.06	44,422
2016-11-28	$15.06	$15.15	$14.75	$15.10	$9.99	38,710
2016-11-25	$14.95	$15.24	$14.95	$15.10	$9.99	1,005
2016-11-23	$15.30	$15.50	$14.80	$14.90	$9.86	25,148
2016-11-22	$14.85	$15.45	$14.60	$15.15	$10.02	57,020
2016-11-21	$15.05	$15.19	$14.70	$14.90	$9.86	31,232
2016-11-18	$14.65	$15.07	$14.65	$15.00	$9.92	30,079
2016-11-17	$14.85	$15.29	$14.60	$14.70	$9.73	43,174
2016-11-16	$14.75	$15.69	$14.60	$14.80	$9.79	35,791
2016-11-15	$15.10	$15.60	$14.51	$14.65	$9.69	36,276
2016-11-14	$14.40	$14.90	$14.40	$14.85	$9.82	125,181
2016-11-11	$14.50	$14.55	$14.35	$14.50	$9.59	83,571
2016-11-10	$15.45	$15.45	$14.10	$14.60	$9.66	66,554
2016-11-09	$14.75	$15.92	$14.37	$15.30	$10.12	51,219
2016-11-08	$15.18	$15.18	$14.45	$14.80	$9.79	46,236
2016-11-07	$15.00	$15.45	$14.90	$15.00	$9.92	46,734
2016-11-04	$14.85	$15.15	$14.75	$15.05	$9.96	60,370
2016-11-03	$15.65	$15.65	$13.96	$14.80	$9.79	154,128
2016-11-02	$16.10	$16.40	$15.25	$15.65	$10.12	106,081
2016-11-01	$16.45	$16.50	$16.05	$16.15	$10.45	84,315
2016-10-31	$16.85	$16.90	$16.30	$16.55	$10.71	100,857
2016-10-28	$16.75	$17.00	$16.75	$16.92	$10.94	54,714
2016-10-27	$16.80	$17.03	$16.77	$17.02	$11.01	54,557
2016-10-26	$16.95	$16.99	$16.75	$16.80	$10.87	86,289
2016-10-25	$17.05	$17.21	$16.85	$16.96	$10.97	73,393
2016-10-24	$17.01	$17.10	$16.86	$17.09	$11.05	72,271
2016-10-21	$17.00	$17.11	$16.95	$17.00	$11.00	54,560
2016-10-20	$17.01	$17.12	$16.87	$17.00	$11.00	70,652
2016-10-19	$16.86	$17.15	$16.86	$17.06	$11.03	79,953
2016-10-18	$16.86	$17.37	$16.70	$17.05	$11.03	204,771
2016-10-17	$16.31	$16.95	$16.31	$16.75	$10.83	270,284
2016-10-14	$16.24	$16.50	$16.05	$16.40	$10.61	1,157,960
2016-10-13	$17.34	$17.54	$17.15	$17.15	$11.09	31,381
2016-10-12	$17.25	$17.48	$17.25	$17.35	$11.22	6,996
2016-10-11	$17.50	$17.50	$17.15	$17.24	$11.15	7,232
2016-10-10	$17.24	$17.33	$17.05	$17.23	$11.14	23,996
2016-10-07	$17.51	$17.51	$17.09	$17.12	$11.07	8,629
2016-10-06	$17.26	$17.26	$17.06	$17.11	$11.07	19,606
2016-10-05	$17.30	$17.30	$17.06	$17.20	$11.13	25,921
2016-10-04	$17.50	$17.78	$17.05	$17.30	$11.19	20,470
2016-10-03	$17.63	$17.74	$17.32	$17.40	$11.26	20,321
2016-09-30	$17.73	$17.79	$17.51	$17.56	$11.36	19,143
2016-09-29	$17.81	$17.89	$17.52	$17.70	$11.45	11,815
2016-09-28	$17.93	$17.96	$17.50	$17.70	$11.45	26,556
2016-09-27	$17.87	$17.92	$17.50	$17.63	$11.40	17,959
2016-09-26	$17.78	$17.95	$17.76	$17.95	$11.61	9,960
2016-09-23	$17.82	$17.94	$17.65	$17.75	$11.48	17,036
2016-09-22	$17.81	$18.00	$17.72	$17.87	$11.56	20,325
2016-09-21	$18.10	$18.10	$17.66	$17.66	$11.42	23,409
2016-09-20	$18.14	$18.20	$17.90	$18.07	$11.69	20,888
2016-09-19	$18.04	$18.14	$17.97	$18.10	$11.71	35,425
2016-09-16	$17.93	$18.20	$17.85	$18.09	$11.70	28,481
2016-09-15	$18.20	$18.20	$17.85	$18.01	$11.65	44,194
2016-09-14	$18.14	$18.32	$18.05	$18.10	$11.71	20,789
2016-09-13	$18.27	$18.27	$17.78	$18.10	$11.71	81,675
2016-09-12	$18.28	$18.40	$18.25	$18.39	$11.90	27,439
2016-09-09	$18.40	$18.44	$18.35	$18.44	$11.93	35,252
2016-09-08	$18.35	$18.42	$18.28	$18.42	$11.91	81,837
2016-09-07	$18.30	$18.38	$18.23	$18.32	$11.85	58,667
2016-09-06	$18.20	$18.39	$18.18	$18.30	$11.84	73,657
2016-09-02	$18.25	$18.28	$18.13	$18.18	$11.76	42,453
2016-09-01	$18.25	$18.25	$18.00	$18.19	$11.77	41,429
2016-08-31	$17.98	$18.27	$17.87	$18.20	$11.77	44,767
2016-08-30	$18.00	$18.00	$17.90	$17.95	$11.61	16,798
2016-08-29	$18.01	$18.05	$17.86	$18.00	$11.64	17,243
2016-08-26	$18.06	$18.10	$17.85	$18.06	$11.68	19,146
2016-08-25	$17.91	$18.09	$17.86	$18.09	$11.70	15,578
2016-08-24	$17.99	$18.05	$17.70	$18.00	$11.64	22,856
2016-08-23	$17.91	$18.10	$17.85	$18.10	$11.71	16,778
2016-08-22	$17.94	$18.03	$17.91	$18.02	$11.66	16,299
2016-08-19	$18.10	$18.10	$17.75	$18.00	$11.64	16,830
2016-08-18	$18.03	$18.10	$17.88	$17.90	$11.58	20,079
2016-08-17	$18.00	$18.24	$17.77	$17.85	$11.55	50,230
2016-08-16	$17.69	$18.23	$17.58	$18.00	$11.64	42,760
2016-08-15	$17.65	$17.68	$17.39	$17.67	$11.43	26,369
2016-08-12	$17.15	$17.69	$17.15	$17.57	$11.36	21,811
2016-08-11	$17.29	$17.45	$17.15	$17.21	$11.13	21,912
2016-08-10	$17.65	$17.76	$17.21	$17.21	$11.13	36,056
2016-08-09	$17.09	$17.75	$16.90	$17.45	$11.29	35,663
2016-08-08	$17.41	$17.47	$17.01	$17.15	$11.09	21,342
2016-08-05	$17.78	$17.86	$17.16	$17.47	$11.30	43,646
2016-08-04	$17.87	$18.08	$17.60	$17.81	$11.52	37,615
2016-08-03	$17.77	$18.25	$17.57	$18.20	$11.56	69,326
2016-08-02	$17.50	$17.64	$17.31	$17.51	$11.12	28,012
2016-08-01	$17.99	$18.30	$17.55	$17.63	$11.19	40,233
2016-07-29	$17.13	$17.97	$17.13	$17.89	$11.36	74,458
2016-07-28	$17.00	$17.13	$16.82	$17.13	$10.88	65,647
2016-07-27	$17.10	$17.13	$16.80	$16.95	$10.76	39,379
2016-07-26	$16.80	$17.13	$16.80	$17.03	$10.81	49,365
2016-07-25	$16.67	$16.81	$16.59	$16.80	$10.67	13,842
2016-07-22	$16.64	$16.85	$16.39	$16.58	$10.53	19,146
2016-07-21	$16.81	$17.00	$16.49	$16.51	$10.48	31,849
2016-07-20	$17.00	$17.00	$16.71	$16.89	$10.72	25,276
2016-07-19	$16.89	$16.99	$16.80	$16.88	$10.72	24,311
2016-07-18	$17.05	$17.05	$16.74	$16.83	$10.69	23,031
2016-07-15	$16.65	$17.10	$16.51	$16.98	$10.78	33,486
2016-07-14	$16.35	$16.40	$16.30	$16.37	$10.39	26,818
2016-07-13	$16.35	$16.38	$16.30	$16.34	$10.38	30,487
2016-07-12	$16.35	$16.35	$16.27	$16.34	$10.38	29,168
2016-07-11	$16.30	$16.41	$15.93	$16.31	$10.36	102,670
2016-07-08	$16.31	$16.56	$16.18	$16.28	$10.34	25,193
2016-07-07	$16.27	$16.45	$16.27	$16.31	$10.36	29,168
2016-07-06	$16.25	$16.39	$16.23	$16.25	$10.32	16,191
2016-07-05	$16.40	$16.40	$16.14	$16.23	$10.31	33,177
2016-07-01	$16.70	$16.70	$16.20	$16.30	$10.35	38,313
2016-06-30	$16.22	$16.71	$16.22	$16.46	$10.45	36,537
2016-06-29	$15.90	$16.27	$15.69	$16.24	$10.31	27,749
2016-06-28	$16.15	$16.15	$15.85	$15.85	$10.06	18,195
2016-06-27	$15.84	$16.00	$15.50	$15.85	$10.06	23,705
2016-06-24	$15.75	$16.15	$15.75	$15.95	$10.13	16,386
2016-06-23	$16.35	$16.44	$16.02	$16.12	$10.24	50,709
2016-06-22	$16.35	$16.40	$16.33	$16.33	$10.37	12,691
2016-06-21	$16.26	$16.40	$16.20	$16.31	$10.36	70,530
2016-06-20	$16.10	$16.28	$16.04	$16.20	$10.29	27,733
2016-06-17	$16.05	$16.15	$15.90	$16.05	$10.19	101,531
2016-06-16	$16.01	$16.20	$16.00	$16.05	$10.19	34,343
2016-06-15	$16.21	$16.25	$16.06	$16.11	$10.23	27,974
2016-06-14	$16.28	$16.36	$16.01	$16.20	$10.29	41,335
2016-06-13	$15.92	$16.51	$15.92	$16.42	$10.43	39,183
2016-06-10	$15.85	$16.00	$15.66	$16.00	$10.16	19,738
2016-06-09	$15.49	$16.00	$15.39	$15.79	$10.03	40,224
2016-06-08	$15.46	$15.84	$15.26	$15.52	$9.85	109,238
2016-06-07	$15.34	$15.48	$15.13	$15.48	$9.83	137,525
2016-06-06	$15.42	$15.51	$15.15	$15.28	$9.70	11,463
2016-06-03	$15.29	$15.94	$15.06	$15.06	$9.56	34,999
2016-06-02	$15.26	$15.40	$15.25	$15.36	$9.75	48,898
2016-06-01	$15.06	$15.53	$15.06	$15.25	$9.68	28,411
2016-05-31	$15.30	$15.50	$15.20	$15.20	$9.65	41,368
2016-05-27	$15.51	$15.64	$15.21	$15.29	$9.71	31,387
2016-05-26	$15.91	$15.91	$15.30	$15.31	$9.72	30,603
2016-05-25	$15.79	$15.99	$15.34	$15.88	$10.08	22,840
2016-05-24	$15.88	$15.88	$15.28	$15.82	$10.05	7,924
2016-05-23	$15.63	$15.84	$15.32	$15.76	$10.01	29,699
2016-05-20	$15.73	$15.82	$15.33	$15.71	$9.98	14,402
2016-05-19	$15.69	$15.69	$15.29	$15.53	$9.86	12,826
2016-05-18	$15.03	$15.99	$15.03	$15.76	$10.01	45,506
2016-05-17	$15.75	$15.75	$15.25	$15.39	$9.77	14,565
2016-05-16	$15.89	$15.89	$15.41	$15.74	$9.99	29,933
2016-05-13	$15.44	$15.96	$15.28	$15.38	$9.77	36,924
2016-05-12	$15.03	$15.41	$15.03	$15.35	$9.75	11,664
2016-05-11	$15.17	$15.31	$15.16	$15.26	$9.69	9,805
2016-05-10	$15.20	$15.33	$14.99	$15.26	$9.69	11,278
2016-05-09	$14.79	$15.30	$14.79	$15.14	$9.61	10,569
2016-05-06	$14.90	$15.00	$14.63	$14.92	$9.47	11,594
2016-05-05	$14.75	$15.41	$14.75	$14.83	$9.42	19,526
2016-05-04	$14.99	$15.40	$14.90	$14.90	$9.46	11,325
2016-05-03	$15.30	$15.30	$14.90	$15.11	$9.59	15,752
2016-05-02	$15.22	$15.76	$15.01	$15.10	$9.59	19,945
2016-04-29	$15.76	$15.84	$15.17	$15.17	$9.63	22,022
2016-04-28	$15.74	$15.90	$15.50	$15.90	$9.88	30,713
2016-04-27	$15.26	$15.99	$15.26	$15.83	$9.84	21,636
2016-04-26	$15.29	$15.75	$15.06	$15.26	$9.48	24,312
2016-04-25	$15.20	$15.52	$15.02	$15.33	$9.53	12,355
2016-04-22	$15.16	$15.24	$14.95	$15.20	$9.45	15,045
2016-04-21	$14.85	$15.20	$14.85	$14.88	$9.25	9,322
2016-04-20	$15.18	$15.19	$14.86	$14.88	$9.25	13,462
2016-04-19	$15.07	$15.34	$15.00	$15.21	$9.45	23,381
2016-04-18	$15.16	$15.32	$15.00	$15.11	$9.39	13,535
2016-04-15	$15.50	$15.51	$15.11	$15.15	$9.42	26,313
2016-04-14	$15.45	$15.77	$15.45	$15.50	$9.63	14,602
2016-04-13	$15.34	$15.50	$15.34	$15.46	$9.61	6,550
2016-04-12	$15.43	$15.76	$15.31	$15.33	$9.53	25,167
2016-04-11	$15.61	$15.70	$15.46	$15.50	$9.63	14,668
2016-04-08	$15.50	$15.60	$15.35	$15.54	$9.66	19,663
2016-04-07	$15.30	$15.57	$15.23	$15.50	$9.63	26,707
2016-04-06	$15.10	$15.58	$15.10	$15.58	$9.68	33,430
2016-04-05	$15.09	$15.40	$15.00	$15.21	$9.45	11,645
2016-04-04	$14.96	$15.39	$14.96	$15.09	$9.38	47,328
2016-04-01	$15.00	$15.22	$14.92	$15.16	$9.42	19,140
2016-03-31	$14.63	$15.06	$14.60	$15.04	$9.35	27,092
2016-03-30	$14.60	$14.87	$14.59	$14.74	$9.16	26,989
2016-03-29	$14.31	$14.72	$14.31	$14.61	$9.08	25,844
2016-03-28	$14.57	$14.64	$14.36	$14.64	$9.10	45,211
2016-03-24	$14.56	$14.69	$14.30	$14.54	$9.04	27,987
2016-03-23	$14.50	$14.68	$14.27	$14.46	$8.99	25,520
2016-03-22	$14.65	$14.84	$14.45	$14.62	$9.09	63,911
2016-03-21	$14.72	$14.96	$14.61	$14.65	$9.10	20,688
2016-03-18	$14.98	$15.00	$14.60	$14.66	$9.11	39,714
2016-03-17	$14.90	$15.15	$14.71	$14.91	$9.27	15,894
2016-03-16	$15.01	$15.01	$14.68	$14.88	$9.25	31,850
2016-03-15	$15.17	$15.18	$14.87	$14.92	$9.27	19,599
2016-03-14	$15.29	$15.35	$15.00	$15.10	$9.38	26,278
2016-03-11	$14.85	$15.32	$14.81	$15.23	$9.46	15,985
2016-03-10	$15.10	$15.33	$14.78	$14.82	$9.21	17,388
2016-03-09	$14.97	$15.20	$14.76	$14.95	$9.29	24,773
2016-03-08	$15.00	$15.00	$14.85	$14.86	$9.23	20,052
2016-03-07	$15.08	$15.15	$14.89	$14.99	$9.32	31,858
2016-03-04	$14.92	$15.16	$14.51	$14.81	$9.20	43,804
2016-03-03	$14.11	$15.08	$14.11	$14.96	$9.30	31,766
2016-03-02	$14.35	$14.46	$14.00	$14.34	$8.91	23,134
2016-03-01	$14.57	$14.60	$14.07	$14.20	$8.82	16,432
2016-02-29	$14.40	$14.94	$14.16	$14.23	$8.84	33,797
2016-02-26	$14.54	$14.60	$14.01	$14.15	$8.79	11,690
2016-02-25	$13.71	$14.83	$13.71	$14.43	$8.97	24,208
2016-02-24	$14.70	$14.72	$13.80	$14.45	$8.98	18,526
2016-02-23	$14.90	$14.90	$14.70	$14.75	$9.17	14,082
2016-02-22	$14.70	$15.71	$14.70	$14.76	$9.17	14,167
2016-02-19	$14.99	$15.72	$14.78	$14.78	$9.19	34,697
2016-02-18	$14.71	$15.18	$14.70	$15.03	$9.34	34,774
2016-02-17	$14.90	$15.18	$14.68	$14.70	$9.14	26,566
2016-02-16	$14.03	$14.93	$14.03	$14.85	$9.23	20,190
2016-02-12	$15.00	$15.00	$13.61	$13.93	$8.66	30,510
2016-02-11	$13.46	$14.95	$13.11	$14.95	$9.29	100,064
2016-02-10	$14.22	$14.22	$13.44	$13.44	$8.35	12,864
2016-02-09	$13.60	$14.25	$13.60	$13.76	$8.55	17,680
2016-02-08	$13.99	$14.25	$13.48	$13.78	$8.56	12,747
2016-02-05	$14.15	$14.25	$13.70	$14.02	$8.71	17,473
2016-02-04	$13.65	$14.77	$13.16	$14.77	$9.18	12,641
2016-02-03	$13.66	$14.41	$13.66	$13.74	$8.35	8,975
2016-02-02	$13.52	$14.53	$13.39	$13.66	$8.31	14,263
2016-02-01	$13.45	$14.53	$13.18	$13.39	$8.14	30,601
2016-01-29	$13.60	$14.32	$13.42	$13.42	$8.16	42,583
2016-01-28	$13.47	$13.59	$13.01	$13.59	$8.26	33,230
2016-01-27	$13.00	$13.56	$12.85	$13.35	$8.12	12,697
2016-01-26	$13.15	$13.23	$12.79	$13.01	$7.91	9,775
2016-01-25	$12.95	$13.11	$12.55	$12.93	$7.86	16,384
2016-01-22	$12.05	$13.00	$12.05	$12.95	$7.87	28,290
2016-01-21	$13.18	$13.24	$11.52	$12.20	$7.42	53,900
2016-01-20	$13.02	$13.27	$12.16	$13.27	$8.07	47,421
2016-01-19	$13.31	$13.31	$12.85	$13.15	$8.00	18,783
2016-01-15	$13.15	$13.31	$12.66	$13.21	$8.03	32,874
2016-01-14	$13.71	$13.71	$13.05	$13.23	$8.04	50,860
2016-01-13	$13.45	$13.96	$13.36	$13.72	$8.34	21,761
2016-01-12	$14.01	$14.03	$13.43	$13.45	$8.18	17,079
2016-01-11	$14.35	$14.44	$13.81	$13.99	$8.51	16,547
2016-01-08	$14.24	$14.45	$14.00	$14.01	$8.52	24,864
2016-01-07	$14.45	$14.60	$14.13	$14.30	$8.70	38,080
2016-01-06	$14.57	$14.78	$14.48	$14.68	$8.93	21,926
2016-01-05	$14.25	$14.78	$14.21	$14.78	$8.99	6,775
2016-01-04	$14.50	$14.50	$14.13	$14.23	$8.65	19,985
2015-12-31	$13.60	$14.90	$13.60	$14.64	$8.90	66,481
2015-12-30	$14.59	$14.59	$13.30	$13.74	$8.35	103,134
2015-12-29	$14.85	$14.85	$14.10	$14.44	$8.78	42,327
2015-12-28	$14.50	$14.98	$14.31	$14.81	$9.01	50,119
2015-12-24	$14.40	$14.74	$14.31	$14.33	$8.71	27,777
2015-12-23	$14.36	$14.50	$13.84	$14.47	$8.80	52,453
2015-12-22	$13.80	$14.93	$13.80	$14.06	$8.55	30,976
2015-12-21	$13.21	$13.86	$13.21	$13.68	$8.32	11,351
2015-12-18	$13.67	$14.02	$13.32	$13.67	$8.31	46,366
2015-12-17	$13.65	$13.65	$13.25	$13.30	$8.09	40,039
2015-12-16	$13.40	$14.14	$13.20	$13.40	$8.15	44,819
2015-12-15	$13.12	$13.55	$13.10	$13.28	$8.08	44,736
2015-12-14	$13.77	$13.77	$13.01	$13.14	$7.99	30,529
2015-12-11	$13.47	$13.81	$13.27	$13.40	$8.15	41,501
2015-12-10	$13.80	$14.00	$13.75	$13.76	$8.37	30,062
2015-12-09	$14.29	$14.44	$13.62	$13.86	$8.43	36,938
2015-12-08	$13.99	$14.39	$13.48	$13.94	$8.48	37,556
2015-12-07	$14.18	$14.51	$13.69	$14.12	$8.59	23,432
2015-12-04	$14.42	$14.42	$13.88	$14.10	$8.57	24,935
2015-12-03	$14.60	$14.60	$13.00	$14.35	$8.73	74,619
2015-12-02	$14.88	$14.99	$14.50	$14.70	$8.94	57,463
2015-12-01	$14.76	$15.21	$14.76	$14.82	$9.01	29,587
2015-11-30	$15.00	$15.06	$14.53	$14.60	$8.88	32,015
2015-11-27	$15.07	$15.15	$14.87	$14.87	$9.04	17,241
2015-11-25	$15.56	$15.66	$15.14	$15.18	$9.23	15,280
2015-11-24	$15.84	$15.84	$15.47	$15.59	$9.48	16,648
2015-11-23	$15.78	$16.00	$15.78	$15.78	$9.60	15,042
2015-11-20	$15.75	$16.00	$15.70	$15.75	$9.58	21,646
2015-11-19	$15.40	$15.93	$15.40	$15.75	$9.58	45,823
2015-11-18	$14.80	$15.34	$14.80	$15.27	$9.28	23,075
2015-11-17	$14.85	$15.32	$14.85	$14.86	$9.04	19,270
2015-11-16	$15.03	$15.30	$14.76	$14.95	$9.09	15,432
2015-11-13	$14.89	$15.49	$14.68	$14.68	$8.93	22,758
2015-11-12	$14.68	$14.93	$14.68	$14.76	$8.98	18,516
2015-11-11	$15.24	$15.57	$14.75	$14.91	$9.07	37,223
2015-11-10	$15.22	$15.58	$15.00	$15.00	$9.12	24,915
2015-11-09	$14.98	$15.59	$14.90	$15.14	$9.21	26,646
2015-11-06	$15.66	$15.98	$14.85	$14.96	$9.10	34,981
2015-11-05	$14.96	$16.07	$14.80	$15.32	$9.32	55,871
2015-11-04	$15.35	$15.49	$14.77	$14.88	$9.05	64,952
2015-11-03	$15.43	$15.45	$15.02	$15.26	$9.28	37,210
2015-11-02	$15.63	$15.63	$15.20	$15.30	$9.30	13,171
2015-10-30	$15.17	$15.25	$15.05	$15.21	$9.25	28,034
2015-10-29	$15.80	$15.89	$15.37	$15.37	$9.16	38,473
2015-10-28	$15.94	$16.10	$15.84	$15.86	$9.45	6,211
2015-10-27	$15.89	$16.01	$15.89	$16.00	$9.53	6,892
2015-10-26	$15.62	$15.99	$15.62	$15.80	$9.41	10,336
2015-10-23	$15.86	$16.28	$15.51	$15.83	$9.43	21,889
2015-10-22	$15.70	$16.03	$15.49	$15.86	$9.45	15,301
2015-10-21	$16.00	$16.08	$15.65	$15.65	$9.32	5,176
2015-10-20	$15.92	$16.03	$15.62	$15.90	$9.47	14,033
2015-10-19	$16.11	$16.11	$15.73	$15.75	$9.38	14,557
2015-10-16	$15.65	$16.08	$15.42	$16.05	$9.56	19,032
2015-10-15	$15.33	$15.91	$15.33	$15.68	$9.34	21,248
2015-10-14	$15.60	$15.70	$15.37	$15.40	$9.17	21,582
2015-10-13	$15.73	$15.79	$15.28	$15.67	$9.33	10,741
2015-10-12	$15.81	$16.18	$15.28	$15.99	$9.52	25,423
2015-10-09	$15.95	$15.95	$15.58	$15.69	$9.35	14,109
2015-10-08	$15.00	$16.18	$15.00	$16.07	$9.57	27,628
2015-10-07	$15.00	$15.32	$14.75	$14.76	$8.79	25,666
2015-10-06	$15.55	$15.67	$15.00	$15.12	$9.01	22,235
2015-10-05	$15.95	$16.18	$15.51	$15.74	$9.38	51,205
2015-10-02	$15.17	$16.09	$14.73	$15.88	$9.46	28,095
2015-10-01	$15.05	$15.20	$14.80	$15.18	$9.04	19,619
2015-09-30	$15.08	$15.27	$14.82	$14.88	$8.86	28,111
2015-09-29	$15.36	$15.46	$15.00	$15.17	$9.04	28,407
2015-09-28	$15.50	$15.50	$15.04	$15.40	$9.17	25,608
2015-09-25	$15.90	$15.94	$15.50	$15.54	$9.26	15,212
2015-09-24	$15.79	$15.92	$15.68	$15.72	$9.36	13,937
2015-09-23	$15.67	$16.16	$15.61	$15.80	$9.41	14,871
2015-09-22	$16.75	$16.75	$15.64	$15.82	$9.42	40,045
2015-09-21	$14.79	$15.90	$14.73	$15.46	$9.21	33,893
2015-09-18	$14.91	$15.24	$14.73	$14.84	$8.84	43,086
2015-09-17	$14.97	$15.32	$14.34	$14.98	$8.92	41,383
2015-09-16	$15.36	$15.36	$14.51	$14.77	$8.80	50,704
2015-09-15	$14.83	$15.34	$14.81	$14.86	$8.85	18,714
2015-09-14	$15.05	$15.52	$14.72	$15.05	$8.96	41,857
2015-09-11	$14.78	$15.22	$14.58	$15.20	$9.05	20,726
2015-09-10	$15.48	$15.53	$14.62	$14.75	$8.79	31,095
2015-09-09	$15.50	$15.62	$15.49	$15.50	$9.23	33,191
2015-09-08	$15.50	$15.70	$15.50	$15.51	$9.24	10,124
2015-09-04	$15.37	$15.90	$15.31	$15.45	$9.20	24,261
2015-09-03	$15.55	$15.60	$15.30	$15.43	$9.19	15,726
2015-09-02	$15.50	$15.72	$15.47	$15.53	$9.25	9,203
2015-09-01	$15.62	$15.70	$15.09	$15.59	$9.29	36,111
2015-08-31	$15.40	$15.72	$15.23	$15.52	$9.24	31,723
2015-08-28	$15.60	$15.60	$14.75	$15.24	$9.08	15,510
2015-08-27	$14.83	$15.61	$14.47	$15.51	$9.24	67,860

Landmark Infrastructure Partners LP (LMRK) News Headlines

Recent Landmark Infrastructure Partners LP (LMRK) News

Similar Companies to Landmark Infrastructure Partners LP (LMRK) in the Real Estate Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
CBRE Group Inc - Class A	CBRE	Real Estate Services	Real Estate	90,365
Jones Lang Lasalle Inc	JLL	Real Estate Services	Real Estate	85,000
Cushman & Wakefield plc	CWK	Real Estate Services	Real Estate	43,000
eXp World Holdings Inc	EXPI	Real Estate Services	Real Estate	30,000
Realogy Holdings Corp	RLGY	Real Estate Services	Real Estate	16,000
RE/MAX Holdings Inc - Class A	RMAX	Real Estate Services	Real Estate	10,000
Newmark Group Inc - Class A	NMRK	Real Estate Services	Real Estate	10,000
FirstService Corp	FSV	Real Estate Services	Real Estate	9,500
Leju Holdings Ltd	LEJU	Real Estate Services	Real Estate	4,381
Costar Group Inc	CSGP	Real Estate Services	Real Estate	4,000

Landmark Infrastructure Partners LP (LMRK) Exchange: NASDAQ