Marine Products Corp (MPX) Stock Profile

Data as of March 24, 2023

$11.82 ($0.12) 1.03%

Marine Products Corp - Daily Information

Click for more stock information on Marine Products Corp.

Daily Information	Data
Date	March 24, 2023
Open	$11.53
Previous Close	$11.82
High	$11.91
Low	$11.52
Adjusted Open	$11.53
Previous Adjusted Close	$11.82
Adjusted High	$11.91
Adjusted Low	$11.52

Invest in Marine Products Corp (MPX)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Key People Marine Products Corp

Employee	Position
Gary W. Rollins	Chairman
Richard A. Hubbell	President, Chief Executive Officer & Director
Ben M. Palmer	CFO, Secretary, Treasurer & Vice President
James C. Landers	Vice President-Finance
Timothy C. Rollins	Director
Pamela R. Rollins	Director
Sharon A. Gardner	Manager-Investor Relations & Communications
Harry J. Cynkus	Independent Director
Jerry W. Nix	Lead Independent Director
Patrick J. Gunning	Independent Director
Susan R. Bell	Independent Director
Gary W. Rollins	Non-Executive Chairman

Company Profile Marine Products Corp

Exchange: NYSE

IPO Date: Feb. 28, 2001

Employees: 1,800

Sector: Consumer Cyclical

Industry: Recreational Vehicles

Website: Marine Products Corp Website

Address: 4255 N John Young Pkwy, Orlando, FL 32804

Historical Stock Data for Marine Products Corp (MPX)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-24	$11.53	$11.91	$11.52	$11.82	$11.82	17,395
2023-03-23	$12.26	$12.43	$11.53	$11.70	$11.70	38,594
2023-03-22	$12.46	$12.76	$12.09	$12.26	$12.26	18,542
2023-03-21	$12.24	$12.78	$12.24	$12.58	$12.58	32,465
2023-03-20	$12.49	$12.77	$12.00	$12.16	$12.16	44,920
2023-03-17	$12.80	$12.92	$12.31	$12.48	$12.48	41,613
2023-03-16	$12.89	$13.16	$12.62	$12.95	$12.95	11,443
2023-03-15	$12.50	$13.00	$12.50	$12.78	$12.78	16,461
2023-03-14	$13.22	$13.29	$12.85	$12.85	$12.85	31,139
2023-03-13	$12.86	$13.37	$12.53	$12.82	$12.82	18,949
2023-03-10	$13.16	$13.19	$12.92	$12.97	$12.97	10,381
2023-03-09	$13.64	$13.77	$13.05	$13.20	$13.20	19,136
2023-03-08	$13.70	$13.75	$13.47	$13.54	$13.54	10,943
2023-03-07	$13.45	$13.74	$13.36	$13.62	$13.62	12,746
2023-03-06	$13.52	$13.89	$13.39	$13.57	$13.57	29,925
2023-03-03	$13.43	$13.58	$13.25	$13.52	$13.52	9,130
2023-03-02	$12.32	$13.33	$12.32	$13.24	$13.24	17,482
2023-03-01	$12.87	$12.89	$12.09	$12.50	$12.50	52,764
2023-02-28	$13.00	$13.10	$12.80	$12.80	$12.80	17,412
2023-02-27	$13.21	$13.21	$12.94	$12.94	$12.94	6,525
2023-02-24	$13.14	$13.17	$12.95	$13.09	$13.09	12,739
2023-02-23	$13.38	$13.38	$13.28	$13.32	$13.32	3,507
2023-02-22	$13.37	$13.66	$13.01	$13.20	$13.20	13,208
2023-02-21	$13.49	$13.49	$13.20	$13.20	$13.20	15,347
2023-02-17	$13.83	$13.97	$13.39	$13.72	$13.72	15,299
2023-02-16	$13.56	$14.00	$13.53	$13.73	$13.73	14,458
2023-02-15	$13.73	$13.96	$13.31	$13.76	$13.76	18,970
2023-02-14	$13.76	$14.04	$13.42	$13.73	$13.73	22,021
2023-02-13	$13.23	$13.91	$13.23	$13.76	$13.76	28,862
2023-02-10	$13.58	$13.59	$13.19	$13.26	$13.26	15,642
2023-02-09	$13.91	$14.12	$13.40	$13.58	$13.58	24,457
2023-02-08	$13.62	$14.04	$13.62	$13.88	$13.74	16,422
2023-02-07	$13.81	$14.20	$13.56	$13.71	$13.57	27,136
2023-02-06	$13.68	$14.55	$13.65	$13.70	$13.56	115,787
2023-02-03	$13.64	$13.93	$13.43	$13.65	$13.65	44,499
2023-02-02	$13.68	$13.94	$13.52	$13.64	$13.64	31,063
2023-02-01	$13.39	$13.89	$13.27	$13.61	$13.61	26,048
2023-01-31	$12.60	$13.33	$12.60	$13.30	$13.30	22,970
2023-01-30	$12.85	$12.92	$12.51	$12.60	$12.60	20,261
2023-01-27	$13.06	$13.06	$12.76	$12.85	$12.85	16,551
2023-01-26	$13.12	$13.16	$12.74	$12.99	$12.99	25,235
2023-01-25	$13.69	$13.69	$12.98	$13.20	$13.20	16,462
2023-01-24	$13.58	$13.58	$13.15	$13.23	$13.23	20,777
2023-01-23	$13.78	$13.78	$13.25	$13.45	$13.45	16,342
2023-01-20	$13.47	$13.75	$13.46	$13.66	$13.66	13,097
2023-01-19	$13.44	$13.63	$13.10	$13.37	$13.37	16,757
2023-01-18	$13.82	$13.98	$13.52	$13.58	$13.58	14,380
2023-01-17	$13.77	$13.93	$13.67	$13.91	$13.91	24,353
2023-01-13	$13.15	$13.61	$12.76	$13.61	$13.61	13,569
2023-01-12	$12.70	$13.22	$12.63	$13.15	$13.15	16,363
2023-01-11	$12.70	$12.75	$12.56	$12.74	$12.74	19,617
2023-01-10	$12.26	$12.59	$12.14	$12.59	$12.59	26,979
2023-01-09	$12.19	$12.33	$11.83	$12.29	$12.29	11,212
2023-01-06	$11.79	$12.14	$11.67	$12.13	$12.13	11,635
2023-01-05	$11.65	$11.65	$11.49	$11.60	$11.60	14,244
2023-01-04	$11.74	$11.99	$11.74	$11.74	$11.74	5,867
2023-01-03	$11.80	$11.86	$11.38	$11.54	$11.54	9,866
2022-12-30	$11.67	$12.08	$11.36	$11.77	$11.77	38,834
2022-12-29	$11.41	$11.77	$11.40	$11.66	$11.66	7,305
2022-12-28	$11.89	$11.98	$11.30	$11.30	$11.30	20,486
2022-12-27	$11.66	$11.97	$11.66	$11.89	$11.89	8,624
2022-12-23	$11.90	$11.90	$11.74	$11.78	$11.78	4,895
2022-12-22	$12.25	$12.25	$11.88	$12.05	$12.05	21,128
2022-12-21	$12.06	$12.37	$11.79	$12.30	$12.30	12,868
2022-12-20	$11.04	$12.18	$10.91	$12.06	$12.06	55,634
2022-12-19	$11.19	$11.38	$11.04	$11.15	$11.15	16,405
2022-12-16	$11.39	$11.46	$11.05	$11.05	$11.05	49,461
2022-12-15	$11.31	$11.66	$11.31	$11.55	$11.55	10,912
2022-12-14	$11.25	$11.52	$11.25	$11.41	$11.41	24,027
2022-12-13	$11.31	$11.77	$10.07	$11.16	$11.16	141,413
2022-12-12	$11.33	$11.35	$10.90	$11.24	$11.24	28,030
2022-12-09	$11.07	$11.42	$11.03	$11.34	$11.34	15,483
2022-12-08	$11.01	$11.03	$10.98	$10.98	$10.98	2,634
2022-12-07	$10.65	$10.93	$10.62	$10.93	$10.93	12,128
2022-12-06	$11.09	$11.09	$10.32	$10.65	$10.65	22,368
2022-12-05	$11.39	$11.63	$10.87	$10.99	$10.99	15,918
2022-12-02	$11.43	$11.88	$11.43	$11.53	$11.53	11,228
2022-12-01	$11.70	$11.70	$11.33	$11.46	$11.46	7,505
2022-11-30	$11.37	$11.72	$11.36	$11.65	$11.65	10,602
2022-11-29	$11.31	$11.65	$11.31	$11.65	$11.65	8,167
2022-11-28	$11.40	$11.75	$11.11	$11.33	$11.33	7,374
2022-11-25	$11.14	$11.40	$11.14	$11.30	$11.30	2,231
2022-11-23	$11.09	$11.20	$10.99	$11.08	$11.08	6,021
2022-11-22	$10.93	$11.28	$10.93	$11.19	$11.19	8,164
2022-11-21	$10.99	$11.11	$10.88	$10.96	$10.96	7,825
2022-11-18	$11.22	$11.26	$10.90	$11.10	$11.10	9,611
2022-11-17	$11.16	$11.16	$10.90	$11.04	$11.04	11,184
2022-11-16	$11.48	$11.72	$11.37	$11.38	$11.38	7,639
2022-11-15	$11.44	$11.73	$11.44	$11.55	$11.55	12,432
2022-11-14	$11.44	$11.63	$11.36	$11.45	$11.45	9,715
2022-11-11	$11.91	$11.91	$11.37	$11.50	$11.50	18,078
2022-11-10	$11.00	$11.92	$10.97	$11.82	$11.82	30,200
2022-11-09	$11.10	$11.15	$10.71	$10.90	$10.90	16,823
2022-11-08	$11.15	$11.48	$11.15	$11.28	$11.14	19,479
2022-11-07	$10.97	$11.19	$10.84	$11.13	$10.99	29,310
2022-11-04	$10.73	$10.83	$10.58	$10.81	$10.67	7,658
2022-11-03	$10.50	$10.76	$10.50	$10.55	$10.42	9,541
2022-11-02	$10.23	$10.82	$10.18	$10.57	$10.44	36,998
2022-11-01	$9.95	$10.46	$9.90	$10.44	$10.31	38,718
2022-10-31	$10.13	$10.22	$10.00	$10.00	$9.87	27,074
2022-10-28	$9.78	$10.13	$9.58	$10.13	$10.13	17,666
2022-10-27	$9.51	$9.83	$9.51	$9.63	$9.63	13,497
2022-10-26	$9.38	$9.93	$9.30	$9.53	$9.53	30,194
2022-10-25	$8.77	$8.94	$8.56	$8.91	$8.91	11,473
2022-10-24	$8.70	$8.70	$8.40	$8.48	$8.48	18,398
2022-10-21	$8.47	$8.78	$8.39	$8.68	$8.68	14,215
2022-10-20	$8.10	$8.38	$8.10	$8.33	$8.33	6,353
2022-10-19	$8.35	$8.35	$7.91	$8.11	$8.11	17,024
2022-10-18	$8.99	$9.13	$8.27	$8.35	$8.35	32,837
2022-10-17	$8.78	$8.88	$8.64	$8.77	$8.77	19,928
2022-10-14	$8.78	$8.78	$8.51	$8.58	$8.58	16,736
2022-10-13	$8.86	$8.88	$8.64	$8.82	$8.82	20,297
2022-10-12	$9.17	$9.17	$8.95	$8.95	$8.95	5,184
2022-10-11	$8.83	$9.23	$8.55	$9.05	$9.05	22,042
2022-10-10	$8.79	$9.11	$8.56	$8.70	$8.70	17,238
2022-10-07	$9.08	$9.15	$8.57	$8.76	$8.76	21,312
2022-10-06	$9.14	$9.60	$9.09	$9.32	$9.32	7,692
2022-10-05	$8.97	$9.16	$8.97	$9.09	$9.09	8,177
2022-10-04	$8.99	$9.28	$8.86	$9.15	$9.15	20,197
2022-10-03	$8.53	$8.87	$7.75	$8.80	$8.80	46,294
2022-09-30	$8.53	$8.60	$8.43	$8.46	$8.46	37,509
2022-09-29	$8.41	$8.58	$8.29	$8.50	$8.50	13,946
2022-09-28	$8.74	$8.74	$8.43	$8.57	$8.57	48,572
2022-09-27	$8.34	$8.76	$8.26	$8.59	$8.59	51,501
2022-09-26	$8.68	$8.68	$8.27	$8.34	$8.34	22,842
2022-09-23	$8.79	$8.87	$8.54	$8.60	$8.60	138,538
2022-09-22	$8.88	$9.03	$8.80	$8.86	$8.86	10,579
2022-09-21	$8.93	$9.00	$8.66	$8.85	$8.85	19,039
2022-09-20	$9.18	$9.18	$8.78	$8.78	$8.78	18,661
2022-09-19	$9.16	$9.24	$8.86	$9.16	$9.16	25,271
2022-09-16	$9.41	$9.54	$8.77	$8.78	$8.78	90,147
2022-09-15	$9.30	$9.77	$9.26	$9.56	$9.56	26,711
2022-09-14	$9.58	$9.60	$9.20	$9.22	$9.22	23,979
2022-09-13	$10.15	$10.15	$9.53	$9.58	$9.58	17,663
2022-09-12	$10.46	$10.46	$10.08	$10.13	$10.13	12,473
2022-09-09	$10.36	$10.49	$10.18	$10.44	$10.44	36,827
2022-09-08	$10.20	$10.28	$9.98	$10.20	$10.20	28,539
2022-09-07	$10.50	$10.50	$10.23	$10.38	$10.38	53,600
2022-09-06	$10.41	$10.51	$10.09	$10.47	$10.47	17,847
2022-09-02	$10.35	$10.50	$10.30	$10.47	$10.47	12,133
2022-09-01	$9.77	$10.24	$9.63	$10.15	$10.15	17,829
2022-08-31	$10.05	$10.15	$9.62	$9.93	$9.93	10,337
2022-08-30	$10.28	$10.46	$9.90	$10.03	$10.03	8,414
2022-08-29	$10.25	$10.39	$10.16	$10.24	$10.24	11,822
2022-08-26	$10.70	$10.70	$10.30	$10.45	$10.45	10,954
2022-08-25	$10.67	$10.67	$10.41	$10.62	$10.62	11,913
2022-08-24	$10.84	$10.87	$10.49	$10.59	$10.59	18,361
2022-08-23	$10.97	$11.00	$10.78	$10.84	$10.84	10,030
2022-08-22	$11.11	$11.40	$10.78	$10.86	$10.86	15,173
2022-08-19	$11.07	$11.31	$10.86	$11.13	$11.13	11,469
2022-08-18	$11.18	$11.31	$10.86	$11.28	$11.28	11,049
2022-08-17	$11.25	$11.61	$11.25	$11.26	$11.26	7,059
2022-08-16	$11.50	$11.68	$11.39	$11.50	$11.50	15,692
2022-08-15	$11.50	$11.60	$11.21	$11.45	$11.45	17,570
2022-08-12	$11.41	$11.84	$11.17	$11.70	$11.70	89,356
2022-08-11	$11.48	$11.48	$11.12	$11.24	$11.24	29,625
2022-08-10	$11.46	$11.46	$11.18	$11.33	$11.33	30,412
2022-08-09	$11.38	$11.47	$10.94	$11.18	$11.18	23,724
2022-08-08	$11.17	$11.80	$11.17	$11.72	$11.60	27,153
2022-08-05	$11.21	$11.23	$11.07	$11.18	$11.06	10,671
2022-08-04	$11.82	$11.82	$11.07	$11.20	$11.08	125,938
2022-08-03	$10.80	$12.00	$10.80	$11.88	$11.75	100,216
2022-08-02	$10.93	$10.98	$10.61	$10.65	$10.54	11,875
2022-08-01	$10.86	$11.13	$10.65	$10.92	$10.80	20,436
2022-07-29	$10.87	$11.00	$10.52	$10.86	$10.74	24,062
2022-07-28	$10.55	$10.87	$10.50	$10.87	$10.75	22,261
2022-07-27	$10.14	$10.55	$9.89	$10.55	$10.44	402,083
2022-07-26	$10.10	$10.13	$9.84	$9.90	$9.79	9,816
2022-07-25	$10.38	$10.44	$10.06	$10.17	$10.06	9,036
2022-07-22	$10.35	$10.45	$10.14	$10.21	$10.10	8,059
2022-07-21	$10.31	$10.56	$10.14	$10.35	$10.24	14,466
2022-07-20	$9.92	$10.50	$9.92	$10.39	$10.28	16,352
2022-07-19	$9.84	$9.96	$9.72	$9.88	$9.78	7,778
2022-07-18	$9.84	$9.84	$9.68	$9.68	$9.58	5,042
2022-07-15	$9.32	$9.97	$9.20	$9.97	$9.86	14,862
2022-07-14	$9.00	$9.17	$8.94	$9.06	$8.96	7,426
2022-07-13	$8.95	$9.18	$8.95	$9.12	$9.02	2,707
2022-07-12	$8.90	$9.05	$8.79	$8.97	$8.87	7,224
2022-07-11	$9.09	$9.20	$8.72	$8.81	$8.72	15,479
2022-07-08	$9.04	$9.28	$9.04	$9.09	$8.99	4,571
2022-07-07	$8.92	$9.16	$8.92	$9.03	$8.93	7,794
2022-07-06	$9.11	$9.11	$8.76	$8.86	$8.77	8,643
2022-07-05	$9.15	$9.35	$8.98	$9.00	$8.90	34,859
2022-07-01	$9.39	$9.46	$9.12	$9.39	$9.29	8,644
2022-06-30	$8.99	$9.62	$8.99	$9.51	$9.41	11,097
2022-06-29	$8.89	$9.10	$8.80	$9.00	$8.90	15,666
2022-06-28	$9.02	$9.22	$8.70	$8.77	$8.68	12,665
2022-06-27	$9.40	$9.40	$8.82	$8.93	$8.84	10,383
2022-06-24	$8.63	$9.19	$8.56	$9.16	$9.06	36,728
2022-06-23	$8.73	$8.86	$8.53	$8.66	$8.57	18,585
2022-06-22	$8.98	$9.03	$8.80	$8.87	$8.78	17,217
2022-06-21	$8.70	$9.04	$8.39	$9.00	$8.90	26,371
2022-06-17	$8.78	$9.13	$8.32	$8.39	$8.30	62,035
2022-06-16	$9.18	$9.59	$8.72	$8.76	$8.67	68,884
2022-06-15	$9.63	$9.84	$9.40	$9.41	$9.31	17,118
2022-06-14	$9.32	$9.51	$9.31	$9.40	$9.30	10,829
2022-06-13	$9.33	$9.61	$9.18	$9.32	$9.22	52,777
2022-06-10	$9.88	$9.88	$9.17	$9.46	$9.36	23,632
2022-06-09	$10.50	$10.50	$9.83	$9.83	$9.73	23,630
2022-06-08	$10.84	$10.96	$10.28	$10.50	$10.39	17,181
2022-06-07	$10.56	$11.01	$10.56	$10.95	$10.83	6,036
2022-06-06	$11.11	$11.29	$10.61	$10.65	$10.54	9,605
2022-06-03	$10.84	$11.20	$10.72	$11.00	$10.88	11,887
2022-06-02	$10.62	$11.12	$10.62	$11.04	$10.92	9,040
2022-06-01	$10.83	$10.98	$10.51	$10.51	$10.40	14,577
2022-05-31	$10.74	$11.00	$10.54	$10.62	$10.51	15,326
2022-05-27	$11.12	$11.17	$10.63	$10.80	$10.69	7,931
2022-05-26	$10.72	$10.90	$10.43	$10.60	$10.49	18,315
2022-05-25	$10.26	$10.61	$10.25	$10.54	$10.43	16,056
2022-05-24	$10.26	$10.61	$10.12	$10.42	$10.31	22,423
2022-05-23	$10.23	$10.59	$10.12	$10.50	$10.39	24,643
2022-05-20	$11.00	$11.00	$10.11	$10.18	$10.07	21,016
2022-05-19	$11.22	$11.64	$10.96	$10.96	$10.84	22,960
2022-05-18	$11.79	$12.00	$11.39	$11.40	$11.28	21,237
2022-05-17	$11.46	$12.37	$11.46	$12.04	$11.91	26,574
2022-05-16	$11.33	$11.65	$11.26	$11.40	$11.28	20,935
2022-05-13	$11.40	$11.80	$11.05	$11.40	$11.28	22,189
2022-05-12	$11.46	$11.91	$11.07	$11.38	$11.26	32,561
2022-05-11	$11.26	$11.65	$11.00	$11.62	$11.50	20,517
2022-05-10	$11.29	$11.67	$11.00	$11.37	$11.25	10,945
2022-05-09	$11.40	$11.53	$11.01	$11.18	$11.06	21,225
2022-05-06	$12.13	$12.25	$11.36	$11.67	$11.42	30,503
2022-05-05	$12.23	$12.57	$11.63	$12.05	$11.80	48,866
2022-05-04	$12.16	$12.46	$12.00	$12.29	$12.03	33,930
2022-05-03	$11.45	$12.06	$11.42	$12.03	$11.78	33,605
2022-05-02	$11.74	$11.74	$11.22	$11.42	$11.18	36,651
2022-04-29	$12.46	$12.46	$11.66	$11.74	$11.49	19,864
2022-04-28	$12.98	$12.98	$12.25	$12.53	$12.27	20,381
2022-04-27	$12.50	$13.00	$12.37	$13.00	$12.73	18,873
2022-04-26	$12.98	$13.00	$12.08	$12.75	$12.48	25,328
2022-04-25	$12.77	$13.23	$12.66	$13.00	$12.73	31,378
2022-04-22	$12.53	$12.79	$12.40	$12.64	$12.37	11,682
2022-04-21	$13.00	$13.26	$12.43	$12.46	$12.20	14,904
2022-04-20	$12.87	$13.28	$12.75	$13.04	$12.76	8,023
2022-04-19	$13.15	$13.25	$12.80	$12.82	$12.55	14,143
2022-04-18	$13.22	$13.40	$12.99	$13.00	$12.73	22,786
2022-04-14	$13.29	$13.40	$13.01	$13.21	$12.93	13,724
2022-04-13	$13.09	$13.26	$13.00	$13.22	$12.94	24,315
2022-04-12	$12.50	$12.96	$12.50	$12.92	$12.65	26,813
2022-04-11	$11.86	$12.44	$11.84	$12.38	$12.12	22,945
2022-04-08	$11.56	$11.91	$11.53	$11.68	$11.43	11,832
2022-04-07	$11.50	$11.83	$11.50	$11.64	$11.39	5,341
2022-04-06	$11.55	$11.55	$11.31	$11.51	$11.27	6,683
2022-04-05	$11.82	$12.12	$11.43	$11.50	$11.26	23,005
2022-04-04	$11.50	$11.85	$11.50	$11.84	$11.59	5,049
2022-04-01	$11.49	$11.54	$11.22	$11.51	$11.27	17,330
2022-03-31	$11.66	$11.78	$11.44	$11.55	$11.31	13,266
2022-03-30	$12.30	$12.30	$11.59	$11.63	$11.38	12,811
2022-03-29	$12.32	$12.34	$12.07	$12.30	$12.04	10,920
2022-03-28	$12.53	$12.53	$12.05	$12.27	$12.01	9,025
2022-03-25	$12.79	$12.81	$12.47	$12.53	$12.27	16,358
2022-03-24	$12.12	$12.63	$11.86	$12.52	$12.26	19,667
2022-03-23	$12.80	$12.80	$12.10	$12.15	$11.89	19,864
2022-03-22	$12.50	$12.87	$12.49	$12.81	$12.54	15,341
2022-03-21	$12.75	$13.04	$12.41	$12.48	$12.22	39,039
2022-03-18	$11.88	$12.38	$11.26	$12.38	$12.12	65,713
2022-03-17	$11.45	$11.92	$11.29	$11.88	$11.63	14,478
2022-03-16	$11.49	$11.65	$11.35	$11.40	$11.16	9,437
2022-03-15	$11.53	$11.53	$11.20	$11.32	$11.08	5,186
2022-03-14	$11.67	$11.71	$11.14	$11.46	$11.22	12,181
2022-03-11	$12.18	$12.31	$11.85	$11.96	$11.71	23,456
2022-03-10	$12.10	$12.25	$11.86	$12.09	$11.83	20,635
2022-03-09	$11.98	$12.21	$11.93	$12.21	$11.95	15,451
2022-03-08	$11.72	$12.03	$11.71	$11.83	$11.58	17,772
2022-03-07	$12.68	$12.68	$11.80	$11.80	$11.55	19,092
2022-03-04	$12.70	$12.90	$12.48	$12.63	$12.36	6,483
2022-03-03	$12.74	$12.90	$12.56	$12.88	$12.61	4,876
2022-03-02	$12.30	$12.70	$12.30	$12.70	$12.43	19,116
2022-03-01	$12.16	$12.36	$12.10	$12.23	$11.97	10,718
2022-02-28	$12.18	$12.34	$12.00	$12.09	$11.83	11,897
2022-02-25	$11.77	$12.30	$11.77	$12.18	$11.92	10,629
2022-02-24	$11.56	$11.82	$11.53	$11.75	$11.50	6,314
2022-02-23	$11.58	$12.05	$11.58	$11.79	$11.54	12,829
2022-02-22	$11.50	$11.91	$11.32	$11.61	$11.36	42,835
2022-02-18	$11.92	$12.26	$11.92	$12.10	$11.84	13,547
2022-02-17	$12.19	$12.30	$11.98	$12.02	$11.77	6,960
2022-02-16	$12.01	$12.42	$12.01	$12.42	$12.16	7,339
2022-02-15	$12.26	$12.44	$11.93	$12.33	$12.07	10,330
2022-02-14	$12.18	$12.52	$12.00	$12.19	$11.93	7,440
2022-02-11	$12.09	$12.46	$12.03	$12.11	$11.85	11,737
2022-02-10	$12.30	$12.58	$12.06	$12.12	$11.86	20,591
2022-02-09	$12.70	$12.76	$12.24	$12.35	$12.09	13,308
2022-02-08	$12.44	$12.90	$12.40	$12.76	$12.37	28,221
2022-02-07	$12.39	$12.59	$12.03	$12.37	$11.99	13,196
2022-02-04	$12.41	$12.47	$12.26	$12.43	$12.05	11,842
2022-02-03	$12.35	$12.56	$12.34	$12.42	$12.04	14,620
2022-02-02	$12.29	$12.60	$12.29	$12.51	$12.13	26,622
2022-02-01	$12.30	$12.39	$12.20	$12.39	$12.01	9,278
2022-01-31	$12.05	$12.28	$12.03	$12.26	$11.89	10,769
2022-01-28	$12.03	$12.20	$11.90	$12.20	$11.83	14,741
2022-01-27	$11.85	$12.10	$11.85	$12.03	$11.66	12,388
2022-01-26	$11.59	$12.10	$11.36	$11.68	$11.32	25,087
2022-01-25	$11.27	$11.45	$11.03	$11.22	$10.88	10,301
2022-01-24	$11.00	$11.51	$10.81	$11.44	$11.09	30,763
2022-01-21	$11.10	$11.44	$11.10	$11.13	$10.79	26,883
2022-01-20	$11.60	$11.65	$11.13	$11.13	$10.79	21,108
2022-01-19	$11.73	$11.73	$11.50	$11.50	$11.15	14,114
2022-01-18	$11.98	$12.12	$11.71	$11.75	$11.39	16,910
2022-01-14	$12.06	$12.09	$11.77	$11.90	$11.54	21,210
2022-01-13	$11.94	$12.35	$11.94	$12.04	$11.67	17,921
2022-01-12	$12.08	$12.13	$11.90	$11.90	$11.54	20,561
2022-01-11	$12.06	$12.37	$11.99	$12.22	$11.85	22,016
2022-01-10	$12.22	$12.22	$11.88	$12.15	$11.78	16,267
2022-01-07	$12.25	$12.32	$12.18	$12.21	$11.84	10,444
2022-01-06	$12.21	$12.45	$12.01	$12.35	$11.97	11,727
2022-01-05	$12.40	$12.47	$12.08	$12.14	$11.77	13,488
2022-01-04	$12.53	$12.71	$12.37	$12.49	$12.11	15,226
2022-01-03	$12.45	$12.62	$12.33	$12.59	$12.21	25,745
2021-12-31	$12.59	$12.63	$12.45	$12.50	$12.12	19,632
2021-12-30	$12.51	$12.85	$12.49	$12.57	$12.19	20,526
2021-12-29	$12.48	$12.63	$12.35	$12.57	$12.19	17,040
2021-12-28	$12.50	$12.60	$12.36	$12.42	$12.04	15,502
2021-12-27	$12.19	$12.66	$12.17	$12.59	$12.21	35,360
2021-12-23	$12.00	$12.23	$11.82	$12.11	$11.74	24,659
2021-12-22	$11.75	$11.99	$11.67	$11.94	$11.58	16,112
2021-12-21	$11.70	$11.96	$11.61	$11.76	$11.40	31,076
2021-12-20	$11.49	$11.60	$11.13	$11.54	$11.19	46,600
2021-12-17	$12.08	$12.12	$11.57	$11.62	$11.27	102,713
2021-12-16	$12.04	$12.09	$11.80	$12.00	$11.63	42,095
2021-12-15	$11.98	$12.05	$11.51	$12.04	$11.67	42,639
2021-12-14	$11.87	$12.16	$11.76	$11.87	$11.51	100,043
2021-12-13	$12.06	$12.26	$11.77	$11.95	$11.58	29,586
2021-12-10	$12.28	$12.44	$11.97	$12.19	$11.82	39,912
2021-12-09	$12.71	$12.88	$12.23	$12.25	$11.88	32,402
2021-12-08	$12.94	$13.24	$12.67	$12.87	$12.48	30,634
2021-12-07	$12.62	$13.12	$12.58	$12.93	$12.54	51,995
2021-12-06	$12.10	$12.60	$12.10	$12.46	$12.08	31,201
2021-12-03	$12.28	$12.28	$11.83	$11.99	$11.62	24,087
2021-12-02	$12.05	$12.28	$11.85	$12.16	$11.79	22,391
2021-12-01	$12.00	$12.23	$11.91	$11.93	$11.57	44,241
2021-11-30	$12.00	$12.04	$11.50	$11.82	$11.46	33,855
2021-11-29	$12.15	$12.25	$12.03	$12.08	$11.71	44,241
2021-11-26	$11.75	$12.15	$11.49	$12.13	$11.76	243,777
2021-11-24	$11.73	$12.11	$11.73	$12.02	$11.65	20,066
2021-11-23	$11.66	$11.79	$11.52	$11.72	$11.36	27,926
2021-11-22	$11.61	$11.83	$11.53	$11.56	$11.21	36,818
2021-11-19	$11.69	$11.97	$11.25	$11.46	$11.11	83,954
2021-11-18	$12.32	$12.46	$11.81	$11.89	$11.53	59,601
2021-11-17	$12.81	$12.81	$12.28	$12.34	$11.96	40,423
2021-11-16	$12.94	$12.94	$12.54	$12.82	$12.43	27,749
2021-11-15	$13.60	$13.60	$12.90	$13.00	$12.60	50,126
2021-11-12	$13.02	$13.79	$12.93	$13.63	$13.21	136,009
2021-11-11	$13.04	$13.04	$12.93	$13.02	$12.62	90,262
2021-11-10	$12.89	$13.04	$12.85	$13.00	$12.60	42,311
2021-11-09	$13.03	$13.16	$12.68	$12.87	$12.48	39,523
2021-11-08	$12.87	$13.22	$12.80	$13.15	$12.63	50,357
2021-11-05	$12.87	$12.98	$12.60	$12.71	$12.21	164,480
2021-11-04	$12.73	$12.74	$12.60	$12.73	$12.23	59,045
2021-11-03	$12.67	$12.79	$12.63	$12.75	$12.25	86,402
2021-11-02	$12.60	$12.81	$12.42	$12.76	$12.26	38,607
2021-11-01	$12.72	$12.79	$12.45	$12.60	$12.10	17,510
2021-10-29	$12.39	$12.86	$12.36	$12.67	$12.17	193,886
2021-10-28	$12.41	$12.54	$12.32	$12.38	$11.89	22,554
2021-10-27	$12.60	$12.77	$12.30	$12.47	$11.98	40,085
2021-10-26	$12.75	$12.84	$12.56	$12.75	$12.25	37,649
2021-10-25	$12.74	$12.95	$12.69	$12.83	$12.32	16,844
2021-10-22	$12.68	$12.91	$12.68	$12.77	$12.27	12,296
2021-10-21	$12.77	$12.99	$12.72	$12.75	$12.25	14,684
2021-10-20	$12.75	$12.92	$12.70	$12.85	$12.34	17,668
2021-10-19	$12.82	$13.00	$12.67	$12.83	$12.32	13,498
2021-10-18	$12.65	$13.05	$12.65	$12.81	$12.30	19,340
2021-10-15	$13.13	$13.16	$12.76	$12.79	$12.28	27,519
2021-10-14	$12.87	$13.17	$12.70	$12.87	$12.36	23,967
2021-10-13	$12.73	$12.87	$12.55	$12.75	$12.25	27,867
2021-10-12	$12.67	$12.85	$12.57	$12.83	$12.32	14,208
2021-10-11	$12.75	$12.83	$12.50	$12.67	$12.17	10,044
2021-10-08	$12.87	$12.92	$12.51	$12.75	$12.25	13,989
2021-10-07	$12.68	$12.93	$12.68	$12.76	$12.26	34,042
2021-10-06	$12.62	$12.93	$12.43	$12.71	$12.21	28,148
2021-10-05	$12.83	$12.98	$12.64	$12.73	$12.23	24,050
2021-10-04	$12.67	$12.99	$12.52	$12.90	$12.39	38,274
2021-10-01	$12.52	$12.82	$12.45	$12.62	$12.12	32,256
2021-09-30	$12.84	$12.91	$12.45	$12.51	$12.02	22,850
2021-09-29	$12.68	$12.96	$12.61	$12.77	$12.27	52,545
2021-09-28	$12.56	$12.90	$12.40	$12.57	$12.07	50,000
2021-09-27	$12.17	$12.73	$12.17	$12.58	$12.08	43,648
2021-09-24	$12.21	$12.39	$12.06	$12.23	$11.75	51,520
2021-09-23	$12.23	$12.50	$12.10	$12.27	$11.79	49,629
2021-09-22	$12.07	$12.39	$11.82	$12.20	$11.72	59,955
2021-09-21	$12.13	$12.23	$11.52	$11.91	$11.44	37,147
2021-09-20	$12.49	$12.59	$11.70	$11.98	$11.51	87,458
2021-09-17	$12.56	$12.86	$11.53	$12.70	$12.20	910,705
2021-09-16	$14.44	$14.54	$12.00	$12.55	$12.05	452,125
2021-09-15	$12.10	$14.79	$11.00	$14.59	$14.01	460,288
2021-09-14	$13.04	$13.08	$11.82	$12.08	$11.60	139,448
2021-09-13	$12.95	$13.11	$12.86	$12.86	$12.35	111,558
2021-09-10	$12.88	$13.08	$12.86	$12.86	$12.35	108,633
2021-09-09	$12.88	$13.07	$12.86	$12.86	$12.35	77,428
2021-09-08	$12.91	$13.02	$12.86	$12.86	$12.35	138,755
2021-09-07	$14.15	$14.15	$12.86	$12.91	$12.40	177,494
2021-09-03	$14.47	$14.47	$14.11	$14.24	$13.68	15,098
2021-09-02	$14.18	$14.67	$14.01	$14.58	$14.00	22,818
2021-09-01	$14.33	$14.33	$13.98	$14.15	$13.59	14,212
2021-08-31	$14.24	$14.30	$14.02	$14.18	$13.62	10,047
2021-08-30	$13.85	$14.57	$13.85	$14.10	$13.54	26,685
2021-08-27	$13.61	$14.01	$13.60	$13.60	$13.06	40,931
2021-08-26	$14.15	$14.33	$13.59	$13.59	$13.05	47,944
2021-08-25	$14.41	$14.75	$14.19	$14.27	$13.71	9,971
2021-08-24	$13.67	$14.42	$13.67	$14.26	$13.70	12,068
2021-08-23	$14.48	$14.58	$14.02	$14.17	$13.61	11,873
2021-08-20	$13.69	$14.29	$13.69	$14.29	$13.73	14,567
2021-08-19	$14.09	$14.17	$13.60	$13.83	$13.28	20,724
2021-08-18	$13.34	$14.17	$13.34	$14.17	$13.61	24,281
2021-08-17	$13.99	$14.18	$13.21	$13.34	$12.81	41,809
2021-08-16	$14.18	$14.38	$13.90	$14.02	$13.47	20,062
2021-08-13	$15.01	$15.40	$13.81	$14.13	$13.57	74,401
2021-08-12	$15.33	$15.60	$15.13	$15.13	$14.53	11,645
2021-08-11	$15.25	$15.50	$15.25	$15.44	$14.83	10,376
2021-08-10	$15.55	$15.76	$15.37	$15.47	$14.86	9,664
2021-08-09	$15.87	$15.87	$15.35	$15.43	$14.82	6,117
2021-08-06	$15.71	$15.95	$15.71	$15.80	$15.06	10,969
2021-08-05	$15.84	$15.89	$15.50	$15.61	$14.88	19,182
2021-08-04	$15.85	$16.27	$15.85	$15.92	$15.17	14,978
2021-08-03	$15.67	$16.17	$15.67	$16.05	$15.30	11,021
2021-08-02	$16.56	$16.56	$15.62	$15.81	$15.07	10,651
2021-07-30	$16.09	$16.58	$16.04	$16.36	$15.59	5,855
2021-07-29	$16.05	$16.30	$16.05	$16.06	$15.31	9,578
2021-07-28	$16.40	$16.40	$15.71	$16.08	$15.33	11,908
2021-07-27	$16.22	$16.57	$15.56	$16.19	$15.43	11,413
2021-07-26	$16.54	$16.54	$16.02	$16.27	$15.51	2,062
2021-07-23	$16.89	$16.89	$16.50	$16.50	$15.73	6,054
2021-07-22	$16.32	$16.75	$16.32	$16.75	$15.96	4,346
2021-07-21	$16.99	$17.43	$16.41	$16.56	$15.78	17,173
2021-07-20	$16.12	$17.87	$16.08	$16.73	$15.95	66,007
2021-07-19	$15.61	$16.14	$15.28	$16.01	$15.26	14,016
2021-07-16	$16.21	$16.41	$15.70	$15.81	$15.07	19,386
2021-07-15	$15.93	$16.51	$15.75	$16.04	$15.29	25,476
2021-07-14	$16.31	$16.32	$15.96	$16.08	$15.33	9,648
2021-07-13	$16.15	$16.38	$15.88	$16.30	$15.54	18,211
2021-07-12	$15.79	$16.29	$15.79	$16.24	$15.48	7,105
2021-07-09	$15.66	$16.06	$15.66	$16.06	$15.31	5,981
2021-07-08	$15.68	$15.77	$15.36	$15.59	$14.86	8,358
2021-07-07	$15.88	$15.98	$15.70	$15.87	$15.13	5,931
2021-07-06	$16.19	$16.19	$15.84	$15.96	$15.21	12,397
2021-07-02	$16.32	$16.45	$16.00	$16.22	$15.46	11,347
2021-07-01	$15.57	$16.20	$15.57	$16.18	$15.42	25,279
2021-06-30	$15.41	$15.74	$15.28	$15.44	$14.72	26,932
2021-06-29	$16.04	$16.18	$15.32	$15.48	$14.75	44,551
2021-06-28	$16.58	$16.65	$15.84	$15.96	$15.21	35,806
2021-06-25	$17.12	$17.14	$16.38	$16.40	$15.63	118,244
2021-06-24	$16.95	$17.12	$16.73	$17.08	$16.28	19,070
2021-06-23	$17.65	$17.99	$16.79	$16.99	$16.19	43,294
2021-06-22	$18.01	$18.01	$17.53	$17.61	$16.78	21,251
2021-06-21	$17.86	$18.74	$17.77	$17.95	$17.11	47,438
2021-06-18	$16.99	$18.48	$16.82	$18.26	$17.40	161,607
2021-06-17	$17.69	$18.00	$16.82	$17.48	$16.66	46,507
2021-06-16	$16.65	$18.12	$16.28	$17.76	$16.93	92,556
2021-06-15	$15.80	$16.90	$15.58	$16.80	$16.01	54,195
2021-06-14	$15.53	$15.81	$15.53	$15.70	$14.96	18,583
2021-06-11	$15.50	$15.77	$15.50	$15.64	$14.91	9,991
2021-06-10	$15.92	$15.95	$15.50	$15.67	$14.93	8,564
2021-06-09	$16.12	$16.38	$15.74	$15.86	$15.12	16,983
2021-06-08	$15.71	$16.35	$15.50	$16.06	$15.31	20,030
2021-06-07	$15.64	$15.80	$15.31	$15.72	$14.98	19,089
2021-06-04	$16.06	$16.12	$15.56	$15.72	$14.98	23,905
2021-06-03	$16.29	$16.29	$15.88	$16.00	$15.25	26,240
2021-06-02	$16.49	$16.49	$16.15	$16.49	$15.72	8,465
2021-06-01	$16.30	$16.72	$16.26	$16.29	$15.53	15,635
2021-05-28	$16.92	$16.92	$16.22	$16.24	$15.48	6,503
2021-05-27	$16.66	$16.95	$16.66	$16.70	$15.92	11,815
2021-05-26	$16.30	$16.69	$16.09	$16.60	$15.82	13,487
2021-05-25	$16.38	$16.38	$16.09	$16.14	$15.38	10,492
2021-05-24	$16.64	$16.64	$16.21	$16.23	$15.47	13,882
2021-05-21	$16.94	$16.94	$16.54	$16.67	$15.89	11,226
2021-05-20	$16.35	$17.09	$16.21	$16.85	$16.06	24,723
2021-05-19	$16.55	$16.62	$16.24	$16.30	$15.54	8,914
2021-05-18	$16.90	$17.10	$16.60	$16.77	$15.98	7,539
2021-05-17	$16.82	$17.10	$16.73	$16.82	$16.03	5,490
2021-05-14	$17.04	$17.15	$16.86	$17.03	$16.23	9,249
2021-05-13	$16.53	$17.20	$16.53	$17.03	$16.23	25,119
2021-05-12	$16.46	$16.70	$16.46	$16.57	$15.79	28,740
2021-05-11	$16.34	$16.76	$16.10	$16.46	$15.69	18,335
2021-05-10	$16.74	$17.00	$16.47	$16.57	$15.79	18,474
2021-05-07	$17.00	$17.02	$16.56	$16.75	$15.96	14,591
2021-05-06	$16.99	$17.29	$16.71	$17.04	$16.13	28,756
2021-05-05	$16.97	$16.98	$16.76	$16.92	$16.01	12,651
2021-05-04	$17.31	$17.31	$16.67	$16.72	$15.82	22,531
2021-05-03	$17.60	$17.60	$17.02	$17.60	$16.65	20,202
2021-04-30	$17.04	$17.47	$17.04	$17.36	$16.43	43,565
2021-04-29	$17.75	$17.75	$16.90	$17.13	$16.21	20,808
2021-04-28	$18.15	$18.15	$16.96	$17.40	$16.47	22,598
2021-04-27	$17.21	$18.00	$17.21	$17.94	$16.98	22,241
2021-04-26	$17.53	$17.55	$17.11	$17.35	$16.42	20,477
2021-04-23	$16.71	$17.46	$16.71	$17.45	$16.51	18,785
2021-04-22	$16.37	$16.85	$16.32	$16.71	$15.81	28,433
2021-04-21	$15.90	$16.28	$15.90	$16.22	$15.35	11,600
2021-04-20	$16.35	$16.35	$15.90	$15.91	$15.06	13,527
2021-04-19	$16.46	$16.53	$16.01	$16.46	$15.58	14,645
2021-04-16	$16.62	$16.69	$16.21	$16.64	$15.75	16,033
2021-04-15	$16.28	$16.33	$15.90	$16.33	$15.45	27,188
2021-04-14	$16.79	$16.79	$16.00	$16.18	$15.31	41,782
2021-04-13	$16.74	$16.77	$16.33	$16.42	$15.54	9,662
2021-04-12	$16.60	$16.92	$16.57	$16.76	$15.86	19,127
2021-04-09	$16.15	$16.50	$16.10	$16.45	$15.57	9,555
2021-04-08	$16.07	$16.20	$15.71	$16.14	$15.27	17,090
2021-04-07	$16.10	$16.42	$15.94	$16.14	$15.27	15,642
2021-04-06	$16.42	$16.42	$16.10	$16.20	$15.33	10,452
2021-04-05	$16.28	$16.60	$16.12	$16.42	$15.54	22,828
2021-04-01	$16.34	$16.50	$16.03	$16.24	$15.37	17,831
2021-03-31	$16.60	$16.80	$16.22	$16.27	$15.40	25,627
2021-03-30	$16.52	$16.68	$16.40	$16.56	$15.67	11,179
2021-03-29	$16.38	$17.11	$16.17	$16.27	$15.40	14,184
2021-03-26	$16.22	$16.71	$16.13	$16.57	$15.68	31,959
2021-03-25	$15.59	$16.17	$15.20	$16.09	$15.23	32,000
2021-03-24	$16.15	$16.34	$15.66	$15.71	$14.87	103,286
2021-03-23	$16.83	$16.92	$15.91	$16.06	$15.20	41,675
2021-03-22	$17.70	$17.70	$16.91	$16.92	$16.01	28,160
2021-03-19	$16.55	$17.62	$16.55	$17.48	$16.54	154,865
2021-03-18	$17.40	$17.43	$16.55	$16.73	$15.83	26,918
2021-03-17	$17.87	$17.98	$17.13	$17.40	$16.47	140,479
2021-03-16	$18.29	$18.29	$17.81	$17.87	$16.91	42,283
2021-03-15	$17.96	$18.54	$17.81	$18.54	$17.54	33,493
2021-03-12	$18.34	$18.80	$18.00	$18.00	$17.03	37,793
2021-03-11	$18.73	$18.87	$18.18	$18.37	$17.38	48,703
2021-03-10	$18.05	$18.77	$18.05	$18.66	$17.66	32,954
2021-03-09	$18.00	$18.10	$17.66	$17.76	$16.81	21,491
2021-03-08	$17.98	$18.37	$17.66	$17.72	$16.77	34,273
2021-03-05	$17.48	$17.75	$16.92	$17.65	$16.70	18,187
2021-03-04	$17.27	$17.33	$16.49	$17.26	$16.33	24,315
2021-03-03	$17.46	$17.96	$17.11	$17.27	$16.34	22,418
2021-03-02	$17.87	$17.92	$17.36	$17.43	$16.49	26,008
2021-03-01	$17.49	$18.07	$17.28	$17.74	$16.79	26,450
2021-02-26	$17.28	$17.50	$16.81	$16.81	$15.91	21,312
2021-02-25	$17.83	$17.88	$16.95	$17.04	$16.13	16,843
2021-02-24	$17.69	$18.19	$17.63	$17.74	$16.79	22,149
2021-02-23	$17.36	$17.84	$16.90	$17.70	$16.75	22,059
2021-02-22	$17.61	$18.00	$17.31	$17.31	$16.38	13,897
2021-02-19	$17.57	$18.06	$17.57	$17.70	$16.75	25,142
2021-02-18	$17.21	$17.70	$17.17	$17.48	$16.54	16,506
2021-02-17	$17.30	$17.83	$17.05	$17.36	$16.43	25,938
2021-02-16	$18.26	$18.26	$17.52	$17.52	$16.58	27,172
2021-02-12	$17.64	$18.14	$17.50	$18.09	$17.12	22,414
2021-02-11	$17.98	$18.16	$17.46	$17.68	$16.73	21,085
2021-02-10	$18.33	$18.53	$17.69	$18.05	$17.08	43,476
2021-02-09	$18.90	$19.00	$18.18	$18.33	$17.35	27,036
2021-02-08	$18.89	$19.28	$18.82	$19.09	$17.97	41,775
2021-02-05	$18.32	$18.82	$17.70	$18.75	$17.65	28,425
2021-02-04	$17.92	$18.51	$17.82	$18.03	$16.97	47,619
2021-02-03	$17.76	$18.10	$17.00	$17.81	$16.76	30,026
2021-02-02	$17.15	$17.91	$17.06	$17.78	$16.73	34,605
2021-02-01	$16.77	$17.03	$16.31	$16.91	$15.92	30,976
2021-01-29	$16.41	$16.50	$16.08	$16.28	$15.32	41,410
2021-01-28	$16.44	$16.59	$15.93	$16.41	$15.44	32,053
2021-01-27	$17.30	$17.50	$15.34	$16.14	$15.19	65,659
2021-01-26	$15.93	$16.75	$15.84	$16.55	$15.58	35,295
2021-01-25	$16.14	$16.58	$15.84	$16.00	$15.06	22,657
2021-01-22	$15.75	$16.29	$15.55	$16.22	$15.27	16,480
2021-01-21	$16.24	$16.41	$15.65	$15.90	$14.96	16,827
2021-01-20	$16.22	$16.51	$15.95	$16.20	$15.25	24,652
2021-01-19	$15.92	$16.38	$15.65	$16.35	$15.39	20,085
2021-01-15	$15.87	$15.89	$15.08	$15.74	$14.81	21,910
2021-01-14	$15.99	$16.35	$15.88	$16.01	$15.07	16,405
2021-01-13	$16.37	$16.44	$15.84	$15.99	$15.05	17,498
2021-01-12	$15.76	$16.45	$15.60	$16.39	$15.43	26,575
2021-01-11	$14.87	$15.81	$14.87	$15.70	$14.78	26,332
2021-01-08	$15.69	$15.86	$14.74	$15.15	$14.26	26,484
2021-01-07	$15.45	$15.90	$15.45	$15.56	$14.64	21,561
2021-01-06	$15.23	$16.09	$15.09	$15.45	$14.54	44,873
2021-01-05	$14.48	$15.37	$14.48	$14.81	$13.94	25,725
2021-01-04	$14.54	$14.65	$14.10	$14.39	$13.54	21,971
2020-12-31	$15.02	$15.02	$14.54	$14.54	$13.68	16,488
2020-12-30	$14.88	$15.00	$14.62	$14.88	$14.00	22,084
2020-12-29	$15.40	$15.64	$14.77	$14.78	$13.91	43,213
2020-12-28	$15.98	$16.07	$15.38	$15.38	$14.48	29,572
2020-12-24	$15.60	$16.00	$15.52	$16.00	$15.06	24,844
2020-12-23	$16.07	$16.50	$15.17	$15.60	$14.68	68,879
2020-12-22	$15.94	$16.65	$15.86	$16.59	$15.61	15,137
2020-12-21	$15.63	$16.03	$15.21	$16.01	$15.07	38,503
2020-12-18	$16.56	$16.74	$15.65	$15.82	$14.89	171,522
2020-12-17	$16.69	$16.94	$16.39	$16.45	$15.48	27,599
2020-12-16	$16.34	$16.75	$16.34	$16.52	$15.55	21,759
2020-12-15	$16.23	$16.60	$16.00	$16.42	$15.45	23,172
2020-12-14	$16.38	$16.61	$16.02	$16.24	$15.28	17,010
2020-12-11	$15.98	$16.42	$15.79	$16.38	$15.42	30,056
2020-12-10	$15.00	$16.33	$15.00	$16.16	$15.21	33,081
2020-12-09	$16.36	$16.36	$15.01	$15.01	$14.13	46,737
2020-12-08	$15.69	$16.30	$15.44	$16.21	$15.26	24,136
2020-12-07	$15.52	$16.00	$15.18	$15.75	$14.82	35,122
2020-12-04	$15.30	$15.70	$14.84	$15.40	$14.49	27,239
2020-12-03	$15.89	$15.92	$15.31	$15.38	$14.48	24,997
2020-12-02	$15.71	$16.20	$15.57	$15.94	$15.00	24,572
2020-12-01	$15.61	$15.97	$15.54	$15.89	$14.96	27,223
2020-11-30	$16.38	$16.38	$15.40	$15.42	$14.51	42,013
2020-11-27	$16.63	$16.71	$15.96	$16.62	$15.64	13,718
2020-11-25	$16.84	$16.85	$16.38	$16.43	$15.46	17,968
2020-11-24	$16.96	$17.06	$16.71	$16.92	$15.92	27,278
2020-11-23	$16.60	$17.15	$16.39	$16.84	$15.85	26,114
2020-11-20	$16.29	$16.69	$16.26	$16.60	$15.62	27,433
2020-11-19	$16.56	$16.69	$16.39	$16.49	$15.52	13,423
2020-11-18	$17.15	$17.15	$16.72	$16.72	$15.74	16,046
2020-11-17	$16.78	$17.24	$16.66	$17.12	$16.11	21,116
2020-11-16	$16.66	$16.90	$16.36	$16.79	$15.80	31,033
2020-11-13	$16.30	$16.48	$15.93	$16.23	$15.28	20,634
2020-11-12	$16.26	$16.26	$15.85	$16.10	$15.15	21,044
2020-11-11	$16.36	$16.44	$15.90	$16.38	$15.42	31,995
2020-11-10	$15.87	$16.69	$15.62	$16.12	$15.17	38,891
2020-11-09	$17.84	$19.00	$15.84	$15.88	$14.95	61,283
2020-11-06	$18.14	$18.14	$17.01	$17.10	$15.97	31,307
2020-11-05	$17.65	$18.14	$17.50	$18.01	$16.82	23,259
2020-11-04	$16.95	$17.61	$16.69	$17.52	$16.37	22,084
2020-11-03	$16.97	$17.44	$16.92	$17.21	$16.08	29,420
2020-11-02	$16.22	$16.79	$16.07	$16.54	$15.45	26,245
2020-10-30	$15.83	$16.40	$15.03	$15.86	$14.82	45,418
2020-10-29	$15.35	$16.40	$15.34	$15.93	$14.88	33,214
2020-10-28	$16.39	$17.00	$15.17	$15.22	$14.22	51,166
2020-10-27	$16.73	$17.56	$16.59	$17.50	$16.35	36,342
2020-10-26	$17.10	$17.10	$16.38	$16.73	$15.63	31,521
2020-10-23	$17.49	$17.89	$17.18	$17.31	$16.17	16,488
2020-10-22	$17.40	$17.51	$17.05	$17.33	$16.19	26,660
2020-10-21	$17.56	$17.74	$17.12	$17.34	$16.20	22,888
2020-10-20	$17.28	$17.66	$17.28	$17.45	$16.30	18,281
2020-10-19	$17.72	$17.91	$17.10	$17.14	$16.01	14,556
2020-10-16	$17.37	$17.84	$17.09	$17.62	$16.46	27,840
2020-10-15	$16.75	$17.36	$16.40	$17.28	$16.14	34,832
2020-10-14	$17.40	$17.40	$16.65	$16.77	$15.67	18,137
2020-10-13	$17.04	$17.47	$16.90	$17.26	$16.12	30,203
2020-10-12	$17.30	$17.43	$16.75	$17.26	$16.12	29,213
2020-10-09	$17.06	$17.70	$16.91	$17.22	$16.09	47,142
2020-10-08	$17.70	$17.70	$17.24	$17.30	$16.16	32,675
2020-10-07	$17.84	$18.36	$16.93	$17.47	$16.32	116,978
2020-10-06	$17.50	$18.26	$17.47	$17.60	$16.44	51,728
2020-10-05	$17.47	$17.90	$17.33	$17.43	$16.28	71,590
2020-10-02	$16.72	$17.50	$16.72	$17.23	$16.09	46,505
2020-10-01	$15.99	$17.12	$15.78	$17.02	$15.90	102,911
2020-09-30	$15.22	$15.88	$15.22	$15.64	$14.61	95,544
2020-09-29	$15.23	$15.60	$15.22	$15.38	$14.37	63,845
2020-09-28	$15.70	$16.06	$15.04	$15.34	$14.33	73,731
2020-09-25	$15.55	$15.72	$15.14	$15.50	$14.48	58,230
2020-09-24	$15.93	$16.16	$15.37	$15.60	$14.57	78,426
2020-09-23	$16.52	$16.94	$15.75	$15.78	$14.74	122,647
2020-09-22	$17.50	$17.71	$16.24	$16.80	$15.69	137,949
2020-09-21	$20.73	$20.82	$17.52	$17.62	$16.46	191,896
2020-09-18	$20.88	$22.61	$20.83	$21.20	$19.80	791,972
2020-09-17	$20.01	$21.15	$19.84	$20.88	$19.50	140,218
2020-09-16	$19.13	$20.52	$19.00	$20.35	$19.01	188,674
2020-09-15	$19.36	$20.00	$18.94	$19.13	$17.87	120,656
2020-09-14	$18.18	$19.76	$18.11	$19.05	$17.79	175,098
2020-09-11	$17.33	$18.16	$17.20	$17.89	$16.71	99,775
2020-09-10	$17.86	$18.65	$17.18	$17.30	$16.16	111,991
2020-09-09	$16.76	$17.98	$16.50	$17.91	$16.73	154,665
2020-09-08	$14.41	$16.61	$14.40	$16.46	$15.38	160,182
2020-09-04	$14.51	$14.75	$14.26	$14.59	$13.63	44,056
2020-09-03	$14.64	$14.70	$14.30	$14.41	$13.46	44,344
2020-09-02	$15.03	$15.08	$14.45	$14.72	$13.75	40,666
2020-09-01	$14.39	$14.91	$14.33	$14.85	$13.87	46,701
2020-08-31	$14.40	$14.66	$14.15	$14.45	$13.50	56,126
2020-08-28	$15.27	$15.40	$14.37	$14.51	$13.55	65,165
2020-08-27	$15.24	$15.68	$15.08	$15.11	$14.11	57,031
2020-08-26	$14.51	$15.22	$14.44	$15.00	$14.01	89,654
2020-08-25	$14.37	$14.40	$14.14	$14.34	$13.40	28,837
2020-08-24	$14.32	$14.45	$14.07	$14.40	$13.45	21,295
2020-08-21	$14.05	$14.26	$13.98	$14.08	$13.15	53,197
2020-08-20	$14.20	$14.70	$14.20	$14.30	$13.36	42,060
2020-08-19	$14.51	$14.57	$14.24	$14.41	$13.46	43,215
2020-08-18	$14.70	$14.75	$14.47	$14.56	$13.60	31,738
2020-08-17	$15.60	$15.87	$14.27	$14.62	$13.66	67,465
2020-08-14	$15.50	$16.22	$15.43	$15.79	$14.75	88,166
2020-08-13	$14.33	$15.93	$14.33	$15.49	$14.47	118,600
2020-08-12	$14.34	$14.55	$14.10	$14.39	$13.44	30,782
2020-08-11	$14.52	$14.65	$14.13	$14.13	$13.20	41,000
2020-08-10	$14.63	$14.89	$14.12	$14.25	$13.31	39,864
2020-08-07	$14.20	$14.66	$14.14	$14.59	$13.63	63,357
2020-08-06	$14.44	$14.73	$14.25	$14.30	$13.28	36,041
2020-08-05	$14.40	$14.83	$14.21	$14.32	$13.30	47,609
2020-08-04	$14.54	$14.54	$14.23	$14.31	$13.29	49,875
2020-08-03	$13.10	$14.79	$13.10	$14.59	$13.55	84,662
2020-07-31	$13.61	$13.65	$12.38	$12.83	$11.92	143,639
2020-07-30	$15.00	$15.35	$13.91	$14.13	$13.13	140,036
2020-07-29	$16.95	$16.95	$14.86	$15.17	$14.09	206,395
2020-07-28	$17.48	$17.89	$17.41	$17.48	$16.24	68,025
2020-07-27	$17.80	$17.90	$16.93	$17.68	$16.43	67,779
2020-07-24	$18.10	$18.12	$17.30	$17.41	$16.17	68,488
2020-07-23	$15.44	$18.51	$15.44	$17.89	$16.62	417,901
2020-07-22	$14.85	$15.46	$14.85	$15.44	$14.34	22,711
2020-07-21	$14.70	$15.07	$14.44	$14.98	$13.92	29,021
2020-07-20	$14.28	$14.63	$14.14	$14.57	$13.54	20,844
2020-07-17	$14.65	$14.65	$14.18	$14.22	$13.21	20,849
2020-07-16	$14.87	$14.96	$14.43	$14.53	$13.50	20,624
2020-07-15	$14.66	$15.05	$14.51	$14.88	$13.82	44,608
2020-07-14	$13.55	$14.36	$13.55	$14.28	$13.27	27,267
2020-07-13	$13.89	$14.08	$13.59	$13.61	$12.64	26,382
2020-07-10	$13.40	$14.02	$13.40	$13.57	$12.61	28,074
2020-07-09	$13.73	$13.73	$12.81	$13.44	$12.49	52,844
2020-07-08	$13.62	$13.81	$13.23	$13.68	$12.71	32,820
2020-07-07	$13.76	$13.87	$13.41	$13.66	$12.69	51,193
2020-07-06	$14.12	$14.17	$13.83	$13.95	$12.96	33,801
2020-07-02	$13.94	$14.10	$13.58	$13.69	$12.72	25,508
2020-07-01	$13.87	$13.92	$13.58	$13.63	$12.66	33,492
2020-06-30	$13.93	$14.02	$13.63	$13.85	$12.87	40,235
2020-06-29	$13.35	$13.87	$12.98	$13.76	$12.78	60,179
2020-06-26	$13.60	$13.67	$12.86	$13.41	$12.46	100,647
2020-06-25	$13.04	$13.69	$12.74	$13.67	$12.70	63,028
2020-06-24	$13.02	$13.06	$12.65	$12.86	$11.95	38,956
2020-06-23	$13.39	$13.40	$13.08	$13.23	$12.29	29,350
2020-06-22	$12.40	$13.16	$12.26	$13.12	$12.19	42,159
2020-06-19	$12.85	$13.02	$12.36	$12.41	$11.53	39,575
2020-06-18	$12.75	$12.86	$12.59	$12.69	$11.79	24,735
2020-06-17	$12.93	$13.00	$12.59	$12.75	$11.84	23,627
2020-06-16	$13.58	$13.59	$12.38	$13.05	$12.12	40,378
2020-06-15	$11.76	$13.06	$11.76	$12.73	$11.83	51,197
2020-06-12	$12.69	$13.12	$11.88	$12.11	$11.25	44,731
2020-06-11	$13.48	$13.75	$11.82	$12.07	$11.21	78,925
2020-06-10	$13.39	$13.96	$13.17	$13.95	$12.96	96,022
2020-06-09	$12.75	$13.07	$12.30	$12.79	$11.88	44,200
2020-06-08	$12.83	$13.29	$12.83	$13.05	$12.12	39,264
2020-06-05	$12.50	$12.84	$12.32	$12.46	$11.58	65,709
2020-06-04	$12.40	$12.40	$11.80	$12.01	$11.16	42,137
2020-06-03	$11.56	$12.49	$11.35	$12.18	$11.32	73,929
2020-06-02	$11.45	$11.65	$11.13	$11.25	$10.45	39,288
2020-06-01	$11.49	$11.51	$11.11	$11.26	$10.46	45,772
2020-05-29	$11.48	$11.67	$10.96	$11.25	$10.45	96,885
2020-05-28	$11.56	$11.94	$11.39	$11.71	$10.88	56,777
2020-05-27	$11.61	$11.61	$10.79	$11.38	$10.57	68,254
2020-05-26	$11.18	$11.69	$10.76	$11.31	$10.51	76,005
2020-05-22	$10.57	$10.57	$10.14	$10.55	$9.80	30,698
2020-05-21	$10.32	$10.87	$10.24	$10.55	$9.80	35,169
2020-05-20	$10.05	$10.71	$10.01	$10.47	$9.73	59,289
2020-05-19	$10.37	$10.45	$9.96	$10.03	$9.32	37,694
2020-05-18	$10.03	$10.48	$9.94	$10.29	$9.56	68,276
2020-05-15	$9.21	$9.92	$9.18	$9.47	$8.80	64,437
2020-05-14	$9.15	$9.46	$8.71	$9.28	$8.62	42,874
2020-05-13	$9.39	$9.39	$9.03	$9.36	$8.70	38,624
2020-05-12	$9.64	$9.66	$9.38	$9.53	$8.85	37,997
2020-05-11	$9.66	$9.77	$9.22	$9.67	$8.98	35,959
2020-05-08	$9.26	$9.81	$9.25	$9.72	$9.03	31,310
2020-05-07	$9.25	$9.42	$8.85	$9.07	$8.36	31,397
2020-05-06	$9.52	$9.65	$9.00	$9.08	$8.37	20,410
2020-05-05	$9.64	$9.78	$9.29	$9.43	$8.69	24,099
2020-05-04	$8.82	$9.79	$8.82	$9.52	$8.77	32,439
2020-05-01	$9.22	$9.43	$8.81	$9.08	$8.37	39,972
2020-04-30	$11.50	$11.50	$9.72	$9.72	$8.96	38,197
2020-04-29	$10.42	$12.03	$9.83	$11.43	$10.53	40,718
2020-04-28	$10.18	$10.46	$9.65	$9.83	$9.06	28,476
2020-04-27	$8.96	$9.90	$8.75	$9.71	$8.95	39,883
2020-04-24	$8.18	$8.93	$8.15	$8.76	$8.07	21,805
2020-04-23	$8.22	$8.53	$8.11	$8.21	$7.56	27,506
2020-04-22	$8.44	$8.44	$8.01	$8.10	$7.46	19,476
2020-04-21	$7.86	$8.16	$7.78	$8.08	$7.45	21,817
2020-04-20	$8.06	$8.32	$8.03	$8.08	$7.45	12,942
2020-04-17	$7.99	$8.61	$7.99	$8.23	$7.58	31,258
2020-04-16	$7.82	$8.13	$7.59	$8.12	$7.48	41,282
2020-04-15	$8.38	$8.38	$7.62	$7.67	$7.07	36,018
2020-04-14	$8.30	$8.90	$8.25	$8.44	$7.78	26,505
2020-04-13	$8.93	$8.93	$8.06	$8.13	$7.49	13,263
2020-04-09	$8.66	$9.14	$8.51	$8.99	$8.28	24,750
2020-04-08	$8.20	$8.96	$8.17	$8.77	$8.08	31,010
2020-04-07	$8.54	$8.73	$7.87	$8.13	$7.49	39,461
2020-04-06	$8.18	$8.45	$7.83	$8.12	$7.48	27,818
2020-04-03	$8.00	$8.27	$7.51	$7.84	$7.22	49,501
2020-04-02	$7.59	$8.31	$7.56	$7.91	$7.29	39,759
2020-04-01	$7.78	$8.09	$7.54	$7.74	$7.13	48,450
2020-03-31	$9.08	$9.24	$7.96	$8.08	$7.45	33,114
2020-03-30	$8.61	$9.09	$8.60	$9.02	$8.31	16,604
2020-03-27	$9.11	$9.19	$8.55	$8.56	$7.89	23,380
2020-03-26	$8.82	$9.59	$8.79	$9.51	$8.76	34,992
2020-03-25	$8.74	$9.09	$8.04	$8.49	$7.82	37,091
2020-03-24	$7.84	$9.03	$7.80	$8.55	$7.88	35,595
2020-03-23	$7.70	$8.15	$7.25	$7.34	$6.76	45,201
2020-03-20	$8.38	$8.77	$7.72	$7.92	$7.30	49,171
2020-03-19	$7.78	$9.07	$7.78	$8.51	$7.84	28,647
2020-03-18	$8.88	$9.60	$7.52	$7.88	$7.26	32,768
2020-03-17	$7.16	$9.54	$6.94	$9.12	$8.40	82,190
2020-03-16	$8.50	$8.50	$6.77	$6.85	$6.31	44,676
2020-03-13	$9.03	$9.06	$8.46	$9.00	$8.29	32,908
2020-03-12	$9.60	$9.95	$8.47	$8.59	$7.92	54,772
2020-03-11	$11.55	$11.88	$10.04	$10.09	$9.30	22,570
2020-03-10	$12.03	$12.03	$11.34	$11.89	$10.96	32,381
2020-03-09	$11.80	$12.45	$11.25	$11.73	$10.81	27,386
2020-03-06	$12.62	$12.75	$11.94	$12.29	$11.32	36,943
2020-03-05	$13.20	$13.41	$12.75	$12.99	$11.97	13,067
2020-03-04	$12.67	$13.33	$12.48	$13.23	$12.19	19,683
2020-03-03	$12.95	$13.34	$12.11	$12.56	$11.57	27,686
2020-03-02	$12.63	$13.04	$12.54	$12.93	$11.91	16,532
2020-02-28	$12.50	$12.90	$12.50	$12.58	$11.59	35,198
2020-02-27	$12.85	$13.11	$12.46	$12.86	$11.85	30,642
2020-02-26	$13.75	$13.75	$13.06	$13.06	$12.03	12,303
2020-02-25	$14.26	$14.30	$13.51	$13.57	$12.50	21,672
2020-02-24	$14.22	$14.61	$14.22	$14.24	$13.12	8,256
2020-02-21	$14.75	$14.83	$14.52	$14.72	$13.56	11,055
2020-02-20	$14.72	$14.88	$14.52	$14.70	$13.55	17,596
2020-02-19	$14.68	$14.96	$14.68	$14.76	$13.60	9,984
2020-02-18	$14.49	$14.72	$14.49	$14.58	$13.43	9,432
2020-02-14	$14.53	$14.73	$14.26	$14.52	$13.38	8,470
2020-02-13	$14.43	$14.62	$14.23	$14.50	$13.36	10,156
2020-02-12	$14.50	$14.64	$14.41	$14.59	$13.44	8,871
2020-02-11	$14.51	$14.57	$14.32	$14.50	$13.36	6,859
2020-02-10	$14.19	$14.55	$14.19	$14.35	$13.22	5,778
2020-02-07	$14.60	$14.60	$14.18	$14.25	$13.13	8,695
2020-02-06	$14.71	$14.88	$14.66	$14.80	$13.52	12,942
2020-02-05	$14.38	$14.76	$14.37	$14.50	$13.25	21,087
2020-02-04	$14.40	$14.58	$14.14	$14.35	$13.11	28,080
2020-02-03	$14.08	$14.40	$14.03	$14.40	$13.16	19,036
2020-01-31	$14.27	$14.33	$13.88	$14.00	$12.79	20,287
2020-01-30	$14.05	$14.29	$14.01	$14.23	$13.00	10,422
2020-01-29	$14.00	$14.48	$14.00	$14.28	$13.05	30,255
2020-01-28	$14.55	$15.00	$14.55	$15.00	$13.71	14,839
2020-01-27	$14.22	$14.43	$14.05	$14.29	$13.06	11,330
2020-01-24	$14.37	$14.44	$14.20	$14.44	$13.19	7,598
2020-01-23	$14.21	$14.42	$14.05	$14.42	$13.18	28,767
2020-01-22	$13.68	$13.83	$13.63	$13.76	$12.57	6,476
2020-01-21	$14.23	$14.28	$13.41	$13.68	$12.50	21,821
2020-01-17	$14.09	$14.29	$13.99	$14.23	$13.00	13,941
2020-01-16	$14.51	$14.51	$13.77	$13.85	$12.66	25,121
2020-01-15	$14.21	$14.54	$14.21	$14.51	$13.26	14,713
2020-01-14	$13.74	$14.37	$13.74	$14.25	$13.02	12,239
2020-01-13	$13.39	$13.76	$13.39	$13.74	$12.55	13,201
2020-01-10	$14.00	$14.06	$13.39	$13.50	$12.34	18,257
2020-01-09	$14.25	$14.38	$14.05	$14.05	$12.84	6,088
2020-01-08	$14.44	$14.44	$14.07	$14.25	$13.02	8,582
2020-01-07	$14.08	$14.39	$14.06	$14.24	$13.01	17,677
2020-01-06	$13.84	$14.22	$13.84	$14.12	$12.90	21,438
2020-01-03	$14.10	$14.41	$13.76	$13.93	$12.73	17,842
2020-01-02	$14.44	$14.55	$14.13	$14.20	$12.98	14,509
2019-12-31	$14.36	$14.55	$14.30	$14.40	$13.16	12,049
2019-12-30	$15.09	$15.09	$14.31	$14.35	$13.11	7,861
2019-12-27	$14.93	$15.17	$14.67	$15.17	$13.86	7,883
2019-12-26	$14.97	$15.10	$14.90	$14.94	$13.65	4,626
2019-12-24	$15.45	$15.45	$14.90	$14.96	$13.67	15,592
2019-12-23	$15.35	$15.48	$15.12	$15.38	$14.05	22,353
2019-12-20	$15.05	$15.63	$14.87	$15.46	$14.13	80,481
2019-12-19	$15.70	$15.78	$14.81	$14.94	$13.65	25,894
2019-12-18	$15.83	$15.85	$15.58	$15.78	$14.42	23,342
2019-12-17	$15.60	$15.92	$15.45	$15.68	$14.33	41,933
2019-12-16	$15.95	$15.95	$15.55	$15.59	$14.25	34,263
2019-12-13	$16.28	$16.40	$15.66	$16.01	$14.63	40,397
2019-12-12	$15.57	$16.44	$15.42	$16.30	$14.89	57,786
2019-12-11	$15.43	$15.59	$15.25	$15.59	$14.25	18,781
2019-12-10	$15.25	$15.48	$15.24	$15.40	$14.07	27,241
2019-12-09	$15.76	$15.76	$15.20	$15.24	$13.93	15,919
2019-12-06	$15.41	$15.83	$15.41	$15.78	$14.42	43,601
2019-12-05	$15.20	$15.50	$15.12	$15.20	$13.89	21,551
2019-12-04	$15.15	$15.33	$15.05	$15.09	$13.79	19,299
2019-12-03	$14.96	$15.23	$14.96	$15.15	$13.84	20,757
2019-12-02	$15.03	$15.18	$14.84	$15.04	$13.74	14,458
2019-11-29	$15.17	$15.22	$15.12	$15.13	$13.82	4,465
2019-11-27	$15.20	$15.25	$15.13	$15.20	$13.89	8,862
2019-11-26	$15.21	$15.60	$15.10	$15.27	$13.95	31,105
2019-11-25	$15.06	$15.48	$15.06	$15.29	$13.97	23,522
2019-11-22	$15.30	$15.30	$14.64	$15.00	$13.71	16,494
2019-11-21	$14.54	$15.11	$14.51	$15.10	$13.80	29,266
2019-11-20	$14.58	$14.99	$14.58	$14.63	$13.37	18,703
2019-11-19	$15.03	$15.08	$14.62	$14.66	$13.40	16,662
2019-11-18	$14.79	$15.07	$14.72	$15.02	$13.72	14,008
2019-11-15	$14.66	$15.10	$14.54	$14.86	$13.58	28,031
2019-11-14	$14.51	$14.74	$14.41	$14.55	$13.29	16,750
2019-11-13	$14.25	$14.69	$14.22	$14.47	$13.22	22,113
2019-11-12	$14.19	$14.36	$14.14	$14.19	$12.97	20,679
2019-11-11	$14.41	$14.45	$14.06	$14.06	$12.85	16,766
2019-11-08	$14.24	$14.50	$14.24	$14.41	$13.17	12,209
2019-11-07	$14.30	$14.30	$14.14	$14.18	$12.96	19,328
2019-11-06	$13.89	$14.46	$13.89	$14.37	$12.93	25,157
2019-11-05	$13.74	$14.25	$13.70	$14.07	$12.66	25,987
2019-11-04	$13.60	$13.79	$13.54	$13.62	$12.26	28,312
2019-11-01	$13.44	$13.59	$13.23	$13.51	$12.16	32,068
2019-10-31	$13.42	$13.53	$13.20	$13.42	$12.08	18,145
2019-10-30	$13.04	$13.55	$13.00	$13.55	$12.19	90,458
2019-10-29	$12.98	$13.17	$12.98	$13.11	$11.80	30,914
2019-10-28	$12.89	$13.20	$12.89	$13.05	$11.74	32,048
2019-10-25	$13.42	$13.52	$12.67	$12.82	$11.54	68,325
2019-10-24	$13.41	$13.61	$13.41	$13.46	$12.11	9,008
2019-10-23	$13.75	$13.90	$13.17	$13.48	$12.13	29,914
2019-10-22	$13.58	$13.78	$13.46	$13.75	$12.37	17,433
2019-10-21	$13.84	$13.90	$13.54	$13.68	$12.31	24,057
2019-10-18	$13.63	$13.78	$13.40	$13.67	$12.30	14,410
2019-10-17	$13.82	$13.85	$13.47	$13.74	$12.36	16,557
2019-10-16	$13.76	$13.99	$13.68	$13.80	$12.42	6,856
2019-10-15	$13.98	$13.98	$13.72	$13.72	$12.34	11,081
2019-10-14	$14.14	$14.16	$13.90	$13.99	$12.59	5,749
2019-10-11	$13.45	$14.28	$13.45	$14.14	$12.72	14,417
2019-10-10	$13.80	$13.98	$12.96	$13.23	$11.90	15,508
2019-10-09	$13.67	$13.88	$13.67	$13.67	$12.30	11,213
2019-10-08	$13.48	$13.68	$13.25	$13.60	$12.24	7,660
2019-10-07	$13.87	$13.87	$13.55	$13.55	$12.19	4,929
2019-10-04	$13.95	$13.99	$13.62	$13.99	$12.59	17,433
2019-10-03	$13.64	$13.96	$13.43	$13.96	$12.56	6,059
2019-10-02	$13.97	$14.35	$13.69	$13.72	$12.34	10,837
2019-10-01	$14.18	$14.50	$13.70	$14.15	$12.73	21,543
2019-09-30	$14.15	$14.32	$14.04	$14.16	$12.74	15,627
2019-09-27	$14.31	$14.54	$14.15	$14.25	$12.82	6,794
2019-09-26	$14.48	$14.48	$14.26	$14.31	$12.88	7,994
2019-09-25	$14.47	$14.91	$14.18	$14.38	$12.94	16,477
2019-09-24	$15.10	$15.10	$14.35	$14.36	$12.92	17,373
2019-09-23	$15.02	$15.44	$14.96	$15.11	$13.60	16,458
2019-09-20	$15.32	$15.47	$14.91	$15.08	$13.57	43,220
2019-09-19	$15.11	$15.53	$15.07	$15.31	$13.78	22,227
2019-09-18	$15.21	$15.40	$14.86	$15.07	$13.56	18,352
2019-09-17	$15.08	$15.32	$14.94	$15.14	$13.62	13,276
2019-09-16	$15.60	$15.77	$15.01	$15.09	$13.58	20,842
2019-09-13	$15.88	$15.95	$15.53	$15.65	$14.08	28,105
2019-09-12	$15.74	$15.89	$15.43	$15.84	$14.25	24,816
2019-09-11	$15.45	$15.95	$15.35	$15.81	$14.23	24,587
2019-09-10	$15.27	$15.50	$15.14	$15.27	$13.74	20,284
2019-09-09	$14.91	$15.33	$14.91	$15.20	$13.68	10,183
2019-09-06	$15.37	$15.37	$14.86	$14.94	$13.44	12,622
2019-09-05	$15.24	$15.51	$14.93	$15.24	$13.71	21,260
2019-09-04	$15.17	$15.17	$14.95	$14.98	$13.48	6,798
2019-09-03	$15.03	$15.07	$14.65	$14.97	$13.47	23,023
2019-08-30	$15.25	$15.25	$14.95	$15.13	$13.61	13,186
2019-08-29	$15.01	$15.22	$14.90	$15.12	$13.60	8,444
2019-08-28	$14.58	$14.98	$14.58	$14.83	$13.34	8,686
2019-08-27	$15.13	$15.13	$14.52	$14.57	$13.11	20,814
2019-08-26	$15.13	$15.20	$14.96	$14.96	$13.46	16,024
2019-08-23	$15.25	$15.30	$14.65	$15.01	$13.51	42,751
2019-08-22	$14.94	$15.61	$14.94	$15.34	$13.80	35,540
2019-08-21	$15.06	$15.31	$14.75	$14.84	$13.35	16,806
2019-08-20	$14.79	$14.94	$14.62	$14.82	$13.33	13,749
2019-08-19	$14.71	$15.16	$14.71	$14.86	$13.37	15,639
2019-08-16	$14.57	$14.95	$14.57	$14.64	$13.17	24,383
2019-08-15	$14.35	$14.64	$14.35	$14.37	$12.93	16,426
2019-08-14	$14.72	$14.72	$14.26	$14.37	$12.93	13,487
2019-08-13	$14.46	$15.06	$14.43	$14.88	$13.39	13,478
2019-08-12	$14.74	$14.83	$14.41	$14.41	$12.97	12,300
2019-08-09	$14.85	$15.06	$14.74	$14.79	$13.31	8,279
2019-08-08	$14.95	$15.03	$14.85	$14.88	$13.39	27,500
2019-08-07	$14.82	$15.09	$14.66	$14.95	$13.34	12,513
2019-08-06	$14.80	$15.10	$14.62	$15.09	$13.47	17,083
2019-08-05	$15.16	$15.16	$14.49	$14.82	$13.23	28,589
2019-08-02	$15.05	$15.45	$15.01	$15.43	$13.77	24,737
2019-08-01	$16.00	$16.01	$15.16	$15.21	$13.58	32,708
2019-07-31	$16.30	$16.44	$16.05	$16.06	$14.33	35,715
2019-07-30	$15.56	$16.51	$15.32	$16.11	$14.38	37,021
2019-07-29	$14.68	$15.63	$14.68	$15.49	$13.83	45,707
2019-07-26	$14.28	$14.90	$14.28	$14.57	$13.00	64,101
2019-07-25	$13.90	$14.25	$13.90	$14.12	$12.60	29,995
2019-07-24	$14.75	$14.91	$13.65	$13.88	$12.39	103,570
2019-07-23	$13.32	$13.56	$13.12	$13.23	$11.81	25,956
2019-07-22	$13.44	$13.50	$12.99	$13.38	$11.94	67,269
2019-07-19	$13.45	$13.65	$13.26	$13.49	$12.04	15,803
2019-07-18	$13.84	$13.97	$13.51	$13.54	$12.09	24,118
2019-07-17	$14.37	$14.37	$13.81	$13.87	$12.38	21,813
2019-07-16	$14.06	$14.60	$13.88	$14.38	$12.84	25,715
2019-07-15	$15.22	$15.61	$14.10	$14.28	$12.75	20,396
2019-07-12	$15.23	$15.41	$15.14	$15.17	$13.54	6,708
2019-07-11	$15.40	$15.52	$15.03	$15.22	$13.59	10,903
2019-07-10	$15.20	$15.58	$15.17	$15.17	$13.54	9,673
2019-07-09	$15.11	$15.43	$15.02	$15.09	$13.47	7,202
2019-07-08	$15.39	$15.42	$14.95	$15.07	$13.45	17,641
2019-07-05	$15.42	$15.71	$15.39	$15.39	$13.74	3,945
2019-07-03	$15.36	$15.79	$15.31	$15.56	$13.89	6,619
2019-07-02	$15.33	$15.70	$15.25	$15.37	$13.72	7,753
2019-07-01	$15.53	$15.85	$14.91	$15.32	$13.67	26,448
2019-06-28	$15.84	$16.29	$15.35	$15.44	$13.78	31,886
2019-06-27	$15.59	$15.94	$15.36	$15.89	$14.18	33,184
2019-06-26	$16.37	$16.58	$15.56	$15.59	$13.92	18,433
2019-06-25	$16.89	$16.97	$16.20	$16.46	$14.69	17,821
2019-06-24	$18.00	$18.14	$16.69	$16.72	$14.92	49,357
2019-06-21	$16.71	$17.71	$16.31	$17.71	$15.81	53,170
2019-06-20	$16.93	$16.95	$16.53	$16.79	$14.99	25,364
2019-06-19	$16.92	$17.02	$16.58	$16.65	$14.86	19,916
2019-06-18	$17.50	$17.79	$16.91	$16.91	$15.09	31,334
2019-06-17	$17.38	$17.99	$17.03	$17.53	$15.65	51,408
2019-06-14	$15.77	$18.43	$15.66	$17.28	$15.42	61,674
2019-06-13	$14.69	$16.24	$14.58	$15.77	$14.08	73,676
2019-06-12	$14.12	$14.59	$14.12	$14.53	$12.97	12,081
2019-06-11	$13.99	$14.25	$13.88	$14.25	$12.72	30,332
2019-06-10	$14.03	$14.23	$13.86	$13.86	$12.37	9,234
2019-06-07	$13.91	$14.09	$13.81	$13.97	$12.47	6,537
2019-06-06	$14.25	$14.25	$13.85	$13.88	$12.39	23,976
2019-06-05	$14.16	$14.23	$14.01	$14.21	$12.68	19,556
2019-06-04	$14.02	$14.24	$13.94	$14.06	$12.55	30,709
2019-06-03	$13.76	$14.07	$13.76	$13.87	$12.38	16,268
2019-05-31	$14.12	$14.45	$13.71	$13.84	$12.35	21,789
2019-05-30	$14.27	$14.58	$14.11	$14.33	$12.79	7,927
2019-05-29	$14.60	$14.64	$14.08	$14.27	$12.74	25,013
2019-05-28	$14.48	$14.60	$14.38	$14.59	$13.02	21,552
2019-05-24	$14.67	$14.69	$14.00	$14.44	$12.89	34,813
2019-05-23	$14.77	$14.93	$14.69	$14.81	$13.22	37,067
2019-05-22	$14.83	$15.00	$14.72	$15.00	$13.39	26,700
2019-05-21	$14.45	$14.91	$14.37	$14.91	$13.31	18,028
2019-05-20	$14.01	$14.39	$14.01	$14.39	$12.84	18,487
2019-05-17	$14.45	$14.74	$14.02	$14.05	$12.54	31,011
2019-05-16	$14.55	$14.80	$14.55	$14.61	$13.04	17,581
2019-05-15	$15.00	$15.00	$14.52	$14.62	$13.05	26,758
2019-05-14	$14.77	$15.15	$14.65	$14.97	$13.36	34,875
2019-05-13	$14.52	$14.98	$14.52	$14.67	$13.09	22,349
2019-05-10	$15.00	$15.00	$14.64	$14.82	$13.23	20,642
2019-05-09	$14.97	$15.10	$14.82	$15.10	$13.48	10,958
2019-05-08	$15.15	$15.37	$15.04	$15.12	$13.39	10,896
2019-05-07	$15.04	$15.38	$15.02	$15.16	$13.42	17,816
2019-05-06	$15.14	$15.34	$14.95	$15.16	$13.42	7,921
2019-05-03	$15.33	$15.52	$15.26	$15.37	$13.61	17,752
2019-05-02	$15.03	$15.29	$14.95	$15.14	$13.41	9,214
2019-05-01	$15.16	$15.34	$15.08	$15.10	$13.37	20,497
2019-04-30	$15.53	$15.58	$15.06	$15.17	$13.43	20,914
2019-04-29	$15.42	$15.60	$15.18	$15.50	$13.73	20,096
2019-04-26	$15.15	$15.36	$15.00	$15.28	$13.53	30,195
2019-04-25	$15.60	$15.62	$15.05	$15.05	$13.33	23,581
2019-04-24	$15.34	$16.07	$15.34	$15.58	$13.80	81,073
2019-04-23	$13.92	$14.50	$13.92	$14.06	$12.45	32,388
2019-04-22	$13.80	$14.02	$13.57	$13.92	$12.33	21,415
2019-04-18	$13.89	$14.00	$13.67	$13.86	$12.27	19,942
2019-04-17	$13.84	$14.13	$13.66	$13.70	$12.13	16,874
2019-04-16	$13.62	$13.82	$13.56	$13.80	$12.22	15,604
2019-04-15	$13.52	$13.73	$13.35	$13.59	$12.03	14,401
2019-04-12	$13.69	$13.83	$13.40	$13.53	$11.98	17,637
2019-04-11	$13.98	$13.98	$13.52	$13.58	$12.03	13,868
2019-04-10	$13.36	$13.97	$13.36	$13.97	$12.37	15,111
2019-04-09	$13.70	$13.86	$13.25	$13.32	$11.80	19,305
2019-04-08	$13.86	$14.00	$13.69	$13.73	$12.16	9,613
2019-04-05	$13.60	$14.10	$13.60	$13.95	$12.35	25,443
2019-04-04	$13.56	$13.72	$13.45	$13.55	$12.00	20,914
2019-04-03	$13.53	$13.67	$13.49	$13.55	$12.00	10,432
2019-04-02	$13.68	$13.68	$13.31	$13.45	$11.91	13,455
2019-04-01	$13.55	$13.81	$13.30	$13.63	$12.07	13,831
2019-03-29	$13.65	$13.71	$13.22	$13.47	$11.93	29,119
2019-03-28	$13.48	$13.94	$13.41	$13.58	$12.03	17,004
2019-03-27	$13.54	$13.75	$13.15	$13.46	$11.92	29,360
2019-03-26	$13.13	$13.75	$13.13	$13.56	$12.01	31,951
2019-03-25	$12.75	$13.20	$12.75	$13.15	$11.64	14,627
2019-03-22	$13.10	$13.10	$12.48	$12.67	$11.22	35,238
2019-03-21	$13.30	$13.71	$13.06	$13.19	$11.68	26,969
2019-03-20	$13.72	$13.77	$13.23	$13.30	$11.78	40,515
2019-03-19	$13.71	$13.89	$13.44	$13.75	$12.18	26,328
2019-03-18	$13.44	$13.71	$13.33	$13.67	$12.11	29,344
2019-03-15	$13.65	$13.98	$13.58	$13.63	$12.07	48,102
2019-03-14	$13.61	$13.85	$13.61	$13.65	$12.09	50,880
2019-03-13	$13.72	$13.95	$13.66	$13.68	$12.11	32,693
2019-03-12	$14.05	$14.08	$13.65	$13.73	$12.16	60,013
2019-03-11	$13.97	$14.08	$13.89	$14.03	$12.42	34,486
2019-03-08	$13.55	$13.95	$13.55	$13.86	$12.27	24,132
2019-03-07	$14.00	$14.26	$13.54	$13.58	$12.03	89,799
2019-03-06	$14.01	$14.06	$13.91	$13.99	$12.39	36,451
2019-03-05	$14.05	$14.15	$13.94	$14.02	$12.42	22,453
2019-03-04	$14.53	$14.53	$13.91	$14.06	$12.45	38,349
2019-03-01	$14.25	$14.58	$14.02	$14.50	$12.84	18,841
2019-02-28	$14.31	$14.35	$14.01	$14.16	$12.54	20,122
2019-02-27	$14.68	$14.89	$14.17	$14.32	$12.68	39,205
2019-02-26	$14.56	$15.06	$14.48	$14.67	$12.99	110,574
2019-02-25	$14.82	$14.97	$14.47	$14.62	$12.95	68,063
2019-02-22	$15.03	$15.13	$14.42	$14.82	$13.12	88,422
2019-02-21	$15.00	$15.29	$14.94	$14.95	$13.24	65,344
2019-02-20	$14.06	$14.92	$14.06	$14.83	$13.13	68,653
2019-02-19	$14.05	$14.25	$13.93	$14.06	$12.45	43,590
2019-02-15	$14.03	$14.12	$13.85	$14.07	$12.46	50,943
2019-02-14	$13.60	$14.14	$13.59	$13.92	$12.33	54,131
2019-02-13	$13.82	$13.96	$13.48	$13.60	$12.04	61,505
2019-02-12	$13.50	$13.94	$13.50	$13.83	$12.25	51,980
2019-02-11	$13.70	$14.08	$13.39	$13.48	$11.94	60,165
2019-02-08	$13.62	$13.92	$13.53	$13.72	$12.15	47,436
2019-02-07	$14.10	$14.12	$13.76	$13.84	$12.15	58,937
2019-02-06	$13.60	$14.18	$13.56	$14.12	$12.40	110,439
2019-02-05	$14.23	$14.33	$13.43	$13.60	$11.94	173,546
2019-02-04	$13.74	$14.60	$13.73	$14.20	$12.47	63,770
2019-02-01	$14.18	$14.28	$13.45	$13.74	$12.06	59,166
2019-01-31	$14.15	$14.50	$14.11	$14.20	$12.47	72,113
2019-01-30	$13.86	$14.39	$13.86	$14.15	$12.42	46,864
2019-01-29	$14.15	$14.37	$13.56	$13.92	$12.22	88,675
2019-01-28	$13.92	$14.37	$13.89	$14.20	$12.47	90,150
2019-01-25	$14.68	$14.88	$13.75	$13.93	$12.23	106,862
2019-01-24	$14.79	$15.06	$14.35	$14.63	$12.84	70,345
2019-01-23	$16.11	$16.90	$14.70	$14.95	$13.12	133,338
2019-01-22	$17.40	$17.56	$16.75	$17.21	$15.11	64,054
2019-01-18	$17.30	$17.61	$17.12	$17.48	$15.35	40,520
2019-01-17	$17.60	$17.68	$17.12	$17.19	$15.09	46,700
2019-01-16	$17.68	$18.16	$17.57	$17.68	$15.52	30,186
2019-01-15	$17.53	$17.74	$16.26	$17.64	$15.49	67,795
2019-01-14	$18.11	$18.11	$17.51	$17.52	$15.38	25,904
2019-01-11	$18.29	$18.51	$18.06	$18.22	$15.99	34,445
2019-01-10	$18.10	$18.65	$18.04	$18.33	$16.09	17,356
2019-01-09	$18.37	$18.55	$17.55	$18.29	$16.06	34,633
2019-01-08	$18.49	$18.63	$18.12	$18.26	$16.03	41,987
2019-01-07	$17.90	$18.25	$17.52	$18.15	$15.93	47,407
2019-01-04	$17.06	$17.89	$16.92	$17.76	$15.59	27,955
2019-01-03	$17.04	$17.51	$16.51	$16.82	$14.77	35,123
2019-01-02	$16.81	$17.38	$16.45	$17.14	$15.05	39,116
2018-12-31	$16.87	$17.14	$16.44	$16.91	$14.84	46,490
2018-12-28	$15.84	$16.91	$15.70	$16.87	$14.81	76,181
2018-12-27	$15.60	$15.95	$15.07	$15.83	$13.90	64,417
2018-12-26	$16.23	$16.49	$15.76	$15.79	$13.86	104,074
2018-12-24	$16.29	$16.46	$15.76	$15.84	$13.91	42,499
2018-12-21	$16.77	$17.09	$15.78	$16.53	$14.51	119,329
2018-12-20	$16.95	$17.12	$16.34	$16.74	$14.70	65,024
2018-12-19	$17.45	$17.54	$16.91	$17.03	$14.95	67,493
2018-12-18	$17.13	$17.57	$16.97	$17.45	$15.32	42,750
2018-12-17	$17.30	$17.53	$16.83	$16.96	$14.89	48,818
2018-12-14	$17.06	$17.57	$17.00	$17.27	$15.16	35,755
2018-12-13	$18.01	$18.39	$16.78	$17.17	$15.07	77,115
2018-12-12	$17.85	$18.59	$17.79	$18.02	$15.82	45,362
2018-12-11	$17.10	$17.86	$17.10	$17.70	$15.54	80,518
2018-12-10	$20.65	$20.65	$16.59	$16.99	$14.91	227,215
2018-12-07	$22.00	$22.19	$20.75	$21.84	$19.17	49,499
2018-12-06	$21.59	$22.31	$21.59	$21.84	$19.17	63,362
2018-12-04	$22.21	$22.32	$21.47	$21.50	$18.87	41,113
2018-12-03	$21.99	$22.46	$21.75	$22.32	$19.59	22,892
2018-11-30	$21.84	$22.23	$21.30	$21.74	$19.08	75,827
2018-11-29	$21.72	$22.01	$21.50	$21.84	$19.17	26,668
2018-11-28	$21.61	$21.96	$21.43	$21.83	$19.16	21,001
2018-11-27	$21.70	$21.75	$21.00	$21.54	$18.91	33,362
2018-11-26	$21.35	$21.85	$21.07	$21.67	$19.02	79,658
2018-11-23	$21.29	$21.50	$20.95	$21.30	$18.70	14,219
2018-11-21	$20.81	$21.62	$20.81	$21.28	$18.68	20,130
2018-11-20	$21.00	$21.14	$20.30	$20.87	$18.32	73,957
2018-11-19	$22.64	$22.65	$21.06	$21.43	$18.81	40,770
2018-11-16	$22.63	$22.74	$21.83	$22.65	$19.88	44,296
2018-11-15	$22.66	$23.54	$22.43	$22.93	$20.13	37,702
2018-11-14	$22.87	$23.50	$22.56	$22.78	$20.00	35,733
2018-11-13	$23.00	$24.49	$22.20	$22.65	$19.88	84,537
2018-11-12	$20.97	$23.05	$20.80	$22.70	$19.93	66,933
2018-11-09	$22.11	$22.11	$20.93	$21.04	$18.47	41,143
2018-11-08	$21.86	$22.80	$21.80	$22.17	$19.46	72,384
2018-11-07	$21.43	$21.68	$21.34	$21.49	$18.78	18,036
2018-11-06	$21.29	$21.58	$21.09	$21.20	$18.53	19,912
2018-11-05	$21.40	$21.51	$20.89	$21.34	$18.65	41,105
2018-11-02	$20.76	$21.37	$20.73	$21.36	$18.67	40,270
2018-11-01	$20.52	$20.94	$20.32	$20.67	$18.06	34,762
2018-10-31	$21.25	$21.57	$20.28	$20.37	$17.80	45,952
2018-10-30	$20.35	$21.28	$20.35	$21.01	$18.36	33,321
2018-10-29	$20.57	$21.18	$20.25	$20.41	$17.84	56,854
2018-10-26	$21.11	$21.44	$20.25	$20.26	$17.71	63,986
2018-10-25	$21.16	$22.01	$20.79	$21.42	$18.72	46,382
2018-10-24	$24.00	$24.67	$20.78	$21.00	$18.35	104,300
2018-10-23	$23.08	$23.18	$22.03	$22.89	$20.00	56,506
2018-10-22	$23.26	$23.47	$22.79	$23.24	$20.31	27,665
2018-10-19	$23.68	$24.00	$23.01	$23.08	$20.17	26,449
2018-10-18	$23.20	$23.73	$23.10	$23.53	$20.56	32,837
2018-10-17	$23.18	$24.13	$22.84	$23.17	$20.25	43,549
2018-10-16	$22.08	$23.15	$22.06	$23.08	$20.17	33,764
2018-10-15	$21.24	$22.00	$21.18	$21.83	$19.08	17,511
2018-10-12	$22.27	$22.45	$21.00	$21.31	$18.62	39,938
2018-10-11	$22.26	$22.73	$21.78	$21.94	$19.17	35,737
2018-10-10	$22.54	$22.84	$22.35	$22.35	$19.53	36,193
2018-10-09	$23.34	$23.82	$22.35	$22.54	$19.70	52,695
2018-10-08	$23.39	$23.85	$23.34	$23.41	$20.46	17,681
2018-10-05	$23.62	$23.84	$23.01	$23.45	$20.49	19,772
2018-10-04	$23.53	$23.86	$23.49	$23.69	$20.70	59,756
2018-10-03	$22.52	$23.65	$22.45	$23.48	$20.52	33,197
2018-10-02	$22.29	$22.74	$22.25	$22.42	$19.59	25,135
2018-10-01	$22.95	$23.34	$22.40	$22.48	$19.65	62,499
2018-09-28	$23.13	$23.26	$22.80	$22.89	$20.00	18,756
2018-09-27	$23.19	$23.62	$23.10	$23.13	$20.21	17,189
2018-09-26	$23.58	$23.89	$23.08	$23.18	$20.26	52,263
2018-09-25	$20.59	$23.95	$20.59	$23.40	$20.45	229,345
2018-09-24	$21.85	$21.85	$20.51	$20.51	$17.92	49,983
2018-09-21	$21.43	$22.35	$21.28	$21.86	$19.10	57,128
2018-09-20	$21.42	$21.78	$21.07	$21.45	$18.75	19,384
2018-09-19	$22.56	$22.56	$20.54	$21.29	$18.61	42,390
2018-09-18	$23.04	$23.31	$22.39	$22.64	$19.79	20,064
2018-09-17	$22.89	$23.49	$22.28	$23.00	$20.10	51,840
2018-09-14	$22.63	$23.30	$22.50	$22.82	$19.94	16,690
2018-09-13	$22.94	$23.39	$21.95	$22.55	$19.71	20,189
2018-09-12	$22.84	$24.82	$21.93	$22.75	$19.88	75,371
2018-09-11	$20.99	$23.24	$20.98	$22.84	$19.96	86,353
2018-09-10	$20.00	$21.22	$19.66	$20.80	$18.18	64,682
2018-09-07	$19.45	$19.93	$19.29	$19.92	$17.41	10,487
2018-09-06	$19.31	$19.65	$19.30	$19.55	$17.09	17,216
2018-09-05	$19.25	$19.32	$19.09	$19.25	$16.82	10,959
2018-09-04	$19.55	$19.55	$19.09	$19.33	$16.89	10,483
2018-08-31	$19.29	$19.80	$19.29	$19.64	$17.16	11,888
2018-08-30	$19.45	$19.48	$19.02	$19.45	$17.00	31,960
2018-08-29	$19.62	$19.62	$18.73	$18.93	$16.54	29,899
2018-08-28	$19.22	$19.60	$19.22	$19.43	$16.98	5,884
2018-08-27	$19.77	$19.77	$18.95	$19.27	$16.84	19,815
2018-08-24	$19.37	$19.37	$19.01	$19.13	$16.72	23,016
2018-08-23	$19.46	$19.69	$19.00	$19.14	$16.73	17,619
2018-08-22	$19.59	$19.71	$19.24	$19.37	$16.93	16,190
2018-08-21	$19.08	$19.53	$19.08	$19.40	$16.95	29,844
2018-08-20	$18.61	$19.08	$18.61	$18.94	$16.55	21,774
2018-08-17	$18.64	$18.82	$18.49	$18.54	$16.20	21,338
2018-08-16	$19.04	$19.04	$18.61	$18.74	$16.38	7,381
2018-08-15	$18.90	$18.90	$18.67	$18.76	$16.39	14,162
2018-08-14	$18.89	$19.29	$18.81	$18.91	$16.53	16,924
2018-08-13	$19.02	$19.19	$18.73	$18.81	$16.44	18,423
2018-08-10	$18.80	$19.18	$18.64	$19.02	$16.62	25,177
2018-08-09	$19.21	$19.27	$18.92	$19.10	$16.69	8,225
2018-08-08	$19.29	$19.60	$19.00	$19.17	$16.67	7,211
2018-08-07	$18.80	$19.30	$18.80	$19.11	$16.61	12,342
2018-08-06	$19.19	$19.19	$18.65	$18.70	$16.26	19,187
2018-08-03	$19.01	$19.32	$18.83	$19.32	$16.80	15,788
2018-08-02	$19.03	$19.23	$18.92	$18.95	$16.47	23,370
2018-08-01	$18.60	$19.24	$18.50	$19.06	$16.57	26,998
2018-07-31	$18.64	$18.64	$18.28	$18.58	$16.15	13,138
2018-07-30	$19.45	$19.45	$18.47	$18.66	$16.22	14,140
2018-07-27	$19.41	$19.54	$19.04	$19.31	$16.79	18,949
2018-07-26	$17.23	$19.53	$17.14	$19.28	$16.76	29,281
2018-07-25	$21.01	$23.19	$17.40	$17.73	$15.41	108,072
2018-07-24	$20.21	$20.26	$19.70	$20.05	$17.43	19,779
2018-07-23	$19.75	$20.49	$19.75	$20.06	$17.44	28,488
2018-07-20	$19.40	$19.91	$19.40	$19.71	$17.14	19,825
2018-07-19	$19.32	$19.75	$19.20	$19.39	$16.86	15,617
2018-07-18	$19.24	$19.45	$18.93	$19.37	$16.84	24,223
2018-07-17	$19.16	$19.36	$19.15	$19.22	$16.71	9,674
2018-07-16	$18.84	$19.21	$18.84	$19.15	$16.65	10,301
2018-07-13	$19.01	$19.05	$18.81	$18.90	$16.43	8,561
2018-07-12	$19.12	$19.25	$18.72	$18.92	$16.45	7,759
2018-07-11	$19.10	$19.18	$19.00	$19.14	$16.64	10,785
2018-07-10	$19.30	$19.80	$19.00	$19.01	$16.53	36,686
2018-07-09	$19.06	$19.69	$19.03	$19.28	$16.76	23,741
2018-07-06	$18.29	$19.82	$18.29	$19.00	$16.52	50,265
2018-07-05	$18.26	$18.39	$18.10	$18.31	$15.92	12,034
2018-07-03	$18.12	$18.36	$18.12	$18.15	$15.78	7,699
2018-07-02	$17.97	$18.28	$17.78	$18.27	$15.88	10,238
2018-06-29	$18.10	$18.17	$17.56	$17.78	$15.46	20,723
2018-06-28	$17.73	$18.16	$17.71	$18.05	$15.69	15,670
2018-06-27	$17.70	$17.95	$17.56	$17.80	$15.47	18,183
2018-06-26	$17.04	$17.91	$16.84	$17.86	$15.53	21,922
2018-06-25	$16.94	$17.21	$16.72	$17.07	$14.84	28,615
2018-06-22	$16.10	$17.00	$15.86	$16.90	$14.69	130,193
2018-06-21	$16.34	$16.45	$16.11	$16.11	$14.01	12,149
2018-06-20	$16.58	$16.74	$16.31	$16.46	$14.31	20,464
2018-06-19	$16.31	$16.76	$16.18	$16.57	$14.41	26,323
2018-06-18	$16.44	$16.55	$16.20	$16.34	$14.21	12,345
2018-06-15	$16.45	$16.61	$16.34	$16.45	$14.30	25,629
2018-06-14	$16.36	$16.63	$16.30	$16.52	$14.36	7,020
2018-06-13	$16.13	$16.50	$16.12	$16.50	$14.34	9,668
2018-06-12	$16.52	$16.60	$16.34	$16.41	$14.27	8,524
2018-06-11	$16.70	$16.70	$16.33	$16.61	$14.44	14,834
2018-06-08	$16.77	$16.95	$16.52	$16.60	$14.43	9,882
2018-06-07	$16.71	$16.99	$16.71	$16.84	$14.64	5,008
2018-06-06	$16.64	$17.04	$16.48	$16.92	$14.71	14,617
2018-06-05	$16.55	$16.71	$16.45	$16.67	$14.49	12,084
2018-06-04	$16.47	$16.94	$16.47	$16.61	$14.44	14,584
2018-06-01	$16.85	$16.95	$16.19	$16.47	$14.32	19,339
2018-05-31	$16.60	$17.04	$16.45	$16.81	$14.61	14,824
2018-05-30	$16.55	$16.95	$16.55	$16.60	$14.43	20,010
2018-05-29	$16.18	$16.62	$16.18	$16.40	$14.26	11,021
2018-05-25	$16.15	$16.70	$16.13	$16.20	$14.08	15,857
2018-05-24	$15.94	$16.34	$15.85	$16.15	$14.04	7,621
2018-05-23	$15.94	$16.02	$15.49	$15.97	$13.88	9,124
2018-05-22	$16.36	$16.37	$15.90	$15.93	$13.85	10,845
2018-05-21	$16.35	$16.47	$16.18	$16.37	$14.23	9,925
2018-05-18	$16.39	$16.70	$15.95	$16.35	$14.21	26,696
2018-05-17	$16.23	$16.44	$16.17	$16.32	$14.19	8,680
2018-05-16	$16.13	$16.32	$16.06	$16.18	$14.07	20,216
2018-05-15	$16.00	$16.30	$16.00	$16.13	$14.02	13,942
2018-05-14	$15.90	$16.29	$15.89	$16.05	$13.95	15,604
2018-05-11	$15.83	$16.03	$15.69	$15.90	$13.82	25,284
2018-05-10	$15.71	$15.87	$15.56	$15.78	$13.72	26,916
2018-05-09	$15.54	$15.79	$15.50	$15.75	$13.69	19,020
2018-05-08	$15.60	$15.73	$15.47	$15.54	$13.42	14,225
2018-05-07	$15.36	$15.70	$15.36	$15.53	$13.42	20,027
2018-05-04	$15.30	$15.41	$15.17	$15.36	$13.27	12,352
2018-05-03	$15.36	$15.38	$14.96	$15.25	$13.17	13,495
2018-05-02	$15.27	$15.48	$15.20	$15.30	$13.22	20,787
2018-05-01	$15.19	$15.25	$14.71	$15.25	$13.17	18,796
2018-04-30	$15.34	$15.58	$15.09	$15.17	$13.11	23,176
2018-04-27	$15.45	$15.45	$15.27	$15.34	$13.25	8,962
2018-04-26	$14.95	$15.39	$14.63	$15.24	$13.17	21,192
2018-04-25	$15.00	$15.09	$14.38	$14.50	$12.53	77,251
2018-04-24	$14.13	$15.53	$13.89	$15.51	$13.40	56,224
2018-04-23	$14.10	$14.10	$13.97	$14.07	$12.15	7,989
2018-04-20	$14.21	$14.21	$13.90	$14.02	$12.11	14,599
2018-04-19	$14.22	$14.51	$14.12	$14.29	$12.34	7,299
2018-04-18	$14.50	$14.52	$14.16	$14.16	$12.23	13,832
2018-04-17	$14.23	$14.70	$14.19	$14.35	$12.40	9,288
2018-04-16	$14.24	$14.24	$13.98	$14.08	$12.16	9,388
2018-04-13	$14.08	$14.08	$13.86	$13.92	$12.03	5,267
2018-04-12	$13.96	$14.22	$13.91	$14.18	$12.25	5,910
2018-04-11	$14.07	$14.13	$13.85	$13.97	$12.07	7,062
2018-04-10	$14.16	$14.30	$14.07	$14.17	$12.24	12,279
2018-04-09	$14.10	$14.16	$14.00	$14.08	$12.16	7,234
2018-04-06	$14.06	$14.17	$13.85	$14.08	$12.16	13,403
2018-04-05	$14.21	$14.22	$14.02	$14.12	$12.20	13,141
2018-04-04	$14.10	$14.39	$14.10	$14.32	$12.37	10,369
2018-04-03	$13.83	$14.25	$13.83	$14.21	$12.28	13,668
2018-04-02	$14.09	$14.09	$13.50	$13.82	$11.94	15,671
2018-03-29	$14.74	$14.74	$13.88	$14.01	$12.10	15,069
2018-03-28	$13.86	$14.05	$13.60	$13.97	$12.07	12,090
2018-03-27	$13.95	$14.00	$13.59	$13.84	$11.96	22,607
2018-03-26	$14.25	$14.28	$13.19	$14.03	$12.12	52,123
2018-03-23	$14.51	$14.62	$14.26	$14.30	$12.35	15,392
2018-03-22	$14.29	$14.75	$14.29	$14.53	$12.55	15,758
2018-03-21	$14.57	$14.77	$14.29	$14.29	$12.34	11,395
2018-03-20	$14.73	$14.80	$14.25	$14.46	$12.49	9,874
2018-03-19	$14.59	$14.78	$14.46	$14.76	$12.75	18,499
2018-03-16	$14.52	$14.71	$14.42	$14.59	$12.60	45,482
2018-03-15	$14.55	$14.85	$14.42	$14.42	$12.46	12,196
2018-03-14	$14.67	$14.77	$14.28	$14.47	$12.50	19,725
2018-03-13	$14.88	$14.88	$14.00	$14.61	$12.62	15,684
2018-03-12	$15.25	$15.30	$14.82	$14.91	$12.88	16,038
2018-03-09	$15.25	$15.30	$14.71	$15.25	$13.17	21,726
2018-03-08	$14.84	$15.20	$14.65	$15.12	$13.06	18,181
2018-03-07	$14.76	$15.20	$14.63	$14.88	$12.85	14,424
2018-03-06	$14.76	$14.87	$14.65	$14.81	$12.79	21,300
2018-03-05	$14.71	$14.96	$14.62	$14.74	$12.73	12,126
2018-03-02	$14.25	$14.72	$14.07	$14.72	$12.72	17,924
2018-03-01	$14.26	$14.74	$13.93	$14.33	$12.38	12,186
2018-02-28	$14.56	$14.67	$14.25	$14.28	$12.34	11,692
2018-02-27	$14.73	$14.87	$14.51	$14.59	$12.60	12,231
2018-02-26	$14.69	$14.79	$14.60	$14.74	$12.73	5,351
2018-02-23	$14.65	$14.66	$14.26	$14.66	$12.66	7,820
2018-02-22	$14.35	$14.68	$14.23	$14.55	$12.57	12,892
2018-02-21	$14.39	$14.67	$14.09	$14.34	$12.39	16,591
2018-02-20	$14.36	$14.53	$14.14	$14.38	$12.42	18,401
2018-02-16	$14.29	$14.58	$13.89	$14.49	$12.52	13,889
2018-02-15	$14.79	$14.79	$14.15	$14.45	$12.48	28,313
2018-02-14	$14.17	$14.94	$14.02	$14.77	$12.76	45,767
2018-02-13	$14.28	$14.43	$14.11	$14.26	$12.32	22,799
2018-02-12	$14.42	$14.52	$14.23	$14.34	$12.39	20,114
2018-02-09	$14.35	$14.69	$14.00	$14.33	$12.38	35,769
2018-02-08	$14.27	$14.33	$13.92	$14.14	$12.22	9,613
2018-02-07	$13.64	$14.58	$13.61	$14.25	$12.22	35,754
2018-02-06	$13.00	$13.76	$13.00	$13.63	$11.69	55,484
2018-02-05	$13.85	$13.95	$13.09	$13.19	$11.31	48,669
2018-02-02	$14.32	$14.45	$13.76	$13.95	$11.97	45,000
2018-02-01	$14.60	$14.95	$14.37	$14.45	$12.40	44,214
2018-01-31	$15.63	$15.63	$14.51	$14.60	$12.52	29,603
2018-01-30	$15.48	$15.70	$15.28	$15.48	$13.28	19,538
2018-01-29	$15.57	$16.12	$15.44	$15.49	$13.29	26,666
2018-01-26	$15.70	$15.73	$15.39	$15.57	$13.36	15,859
2018-01-25	$15.58	$15.75	$15.35	$15.70	$13.47	18,758
2018-01-24	$14.10	$15.58	$14.04	$15.54	$13.33	69,122
2018-01-23	$13.80	$14.09	$13.61	$13.97	$11.98	19,276
2018-01-22	$13.89	$13.89	$13.46	$13.80	$11.84	19,132
2018-01-19	$13.14	$13.86	$13.14	$13.86	$11.89	17,273
2018-01-18	$13.49	$13.55	$13.15	$13.18	$11.31	9,605
2018-01-17	$13.55	$13.95	$13.39	$13.49	$11.57	14,099
2018-01-16	$13.57	$13.86	$13.27	$13.40	$11.49	17,130
2018-01-12	$13.67	$14.11	$13.47	$13.53	$11.61	21,238
2018-01-11	$13.46	$13.71	$13.39	$13.67	$11.73	12,072
2018-01-10	$13.18	$13.53	$13.11	$13.38	$11.48	15,639
2018-01-09	$13.29	$13.49	$13.13	$13.20	$11.32	23,228
2018-01-08	$13.58	$13.63	$13.04	$13.42	$11.51	25,444
2018-01-05	$13.17	$13.62	$13.17	$13.60	$11.67	26,171
2018-01-04	$13.13	$13.27	$13.05	$13.15	$11.28	19,737
2018-01-03	$12.85	$13.22	$12.71	$13.08	$11.22	25,151
2018-01-02	$12.79	$13.62	$12.61	$12.85	$11.02	49,012
2017-12-29	$13.32	$13.41	$12.00	$12.74	$10.93	104,509
2017-12-28	$14.10	$14.11	$13.18	$13.36	$11.46	41,810
2017-12-27	$14.52	$14.58	$14.11	$14.20	$12.18	25,561
2017-12-26	$14.52	$14.94	$14.29	$14.51	$12.45	8,482
2017-12-22	$14.71	$14.89	$14.50	$14.61	$12.53	11,559
2017-12-21	$14.83	$14.95	$14.71	$14.82	$12.71	11,143
2017-12-20	$14.83	$14.97	$14.71	$14.87	$12.76	12,915
2017-12-19	$14.99	$15.02	$14.65	$14.77	$12.67	22,807
2017-12-18	$15.32	$15.42	$14.79	$15.03	$12.89	22,163
2017-12-15	$14.86	$15.49	$14.78	$15.31	$13.13	86,423
2017-12-14	$14.94	$15.03	$14.60	$14.89	$12.77	23,105
2017-12-13	$14.89	$15.08	$14.81	$15.01	$12.88	13,479
2017-12-12	$15.19	$15.19	$14.83	$14.94	$12.82	14,568
2017-12-11	$14.84	$15.34	$14.84	$15.14	$12.99	15,851
2017-12-08	$14.85	$14.98	$14.54	$14.84	$12.73	19,267
2017-12-07	$14.64	$15.12	$14.64	$14.85	$12.74	19,516
2017-12-06	$14.67	$14.81	$14.59	$14.67	$12.58	14,945
2017-12-05	$14.48	$14.89	$14.35	$14.73	$12.64	18,331
2017-12-04	$14.88	$15.00	$14.40	$14.47	$12.41	29,471
2017-12-01	$15.09	$15.09	$14.14	$14.75	$12.65	30,598
2017-11-30	$15.34	$15.62	$14.91	$15.04	$12.90	17,976
2017-11-29	$15.05	$15.66	$14.65	$15.33	$13.15	22,705
2017-11-28	$15.10	$15.35	$14.89	$15.05	$12.91	35,080
2017-11-27	$15.07	$15.26	$15.07	$15.11	$12.96	16,192
2017-11-24	$14.68	$15.32	$14.51	$15.26	$13.09	18,035
2017-11-22	$14.75	$14.94	$14.66	$14.69	$12.60	16,761
2017-11-21	$14.61	$14.95	$14.27	$14.74	$12.64	25,034
2017-11-20	$14.36	$14.98	$14.36	$14.63	$12.55	20,825
2017-11-17	$14.15	$14.56	$14.12	$14.38	$12.34	24,584
2017-11-16	$14.09	$14.55	$14.09	$14.21	$12.19	26,523
2017-11-15	$13.93	$14.31	$13.93	$14.09	$12.09	33,182
2017-11-14	$13.79	$14.18	$13.73	$14.05	$12.05	39,366
2017-11-13	$14.03	$14.42	$13.80	$13.92	$11.94	77,726
2017-11-10	$14.02	$14.28	$13.90	$14.03	$12.04	17,225
2017-11-09	$13.83	$14.62	$13.79	$14.05	$12.05	29,572
2017-11-08	$13.90	$14.16	$13.68	$14.02	$11.92	20,673
2017-11-07	$14.85	$14.85	$13.91	$14.01	$11.92	30,669
2017-11-06	$14.50	$15.22	$14.42	$14.80	$12.59	49,730
2017-11-03	$14.45	$14.75	$14.45	$14.52	$12.35	30,035
2017-11-02	$14.16	$14.92	$14.09	$14.52	$12.35	51,005
2017-11-01	$14.58	$14.58	$14.19	$14.20	$12.08	35,251
2017-10-31	$14.04	$14.52	$13.87	$14.37	$12.22	35,369
2017-10-30	$14.38	$14.38	$13.89	$13.97	$11.88	41,600
2017-10-27	$14.31	$14.67	$14.31	$14.37	$12.22	46,582
2017-10-26	$14.75	$14.75	$14.32	$14.36	$12.21	30,942
2017-10-25	$15.50	$15.50	$14.67	$14.68	$12.49	53,584
2017-10-24	$15.16	$15.51	$15.16	$15.31	$13.02	19,194
2017-10-23	$15.11	$15.35	$15.11	$15.23	$12.95	11,923
2017-10-20	$15.25	$15.51	$15.17	$15.19	$12.92	30,652
2017-10-19	$15.19	$15.62	$15.19	$15.34	$13.05	17,781
2017-10-18	$15.03	$15.63	$15.03	$15.40	$13.10	36,324
2017-10-17	$14.75	$15.35	$14.75	$15.02	$12.78	41,648
2017-10-16	$15.35	$15.45	$14.61	$14.71	$12.51	45,752
2017-10-13	$15.59	$15.60	$15.27	$15.46	$13.15	18,403
2017-10-12	$15.90	$15.90	$15.49	$15.60	$13.27	17,802
2017-10-11	$15.99	$16.14	$15.95	$15.99	$13.60	15,636
2017-10-10	$16.11	$16.31	$15.99	$16.10	$13.69	17,256
2017-10-09	$16.40	$16.52	$16.10	$16.13	$13.72	13,567
2017-10-06	$16.14	$16.48	$16.14	$16.42	$13.97	21,765
2017-10-05	$16.20	$16.85	$16.08	$16.28	$13.85	55,790
2017-10-04	$16.06	$16.40	$16.06	$16.19	$13.77	17,196
2017-10-03	$16.41	$16.44	$15.87	$16.09	$13.69	27,232
2017-10-02	$16.05	$16.44	$16.05	$16.36	$13.92	34,055
2017-09-29	$16.94	$17.01	$15.15	$16.05	$13.65	96,586
2017-09-28	$16.93	$17.06	$16.67	$16.93	$14.40	22,465
2017-09-27	$16.36	$17.12	$16.27	$16.98	$14.44	40,649
2017-09-26	$16.23	$16.50	$15.71	$16.31	$13.87	56,724
2017-09-25	$15.99	$16.44	$15.76	$16.12	$13.71	26,369
2017-09-22	$15.55	$16.14	$15.55	$15.99	$13.60	24,870
2017-09-21	$15.51	$15.70	$15.47	$15.60	$13.27	12,370
2017-09-20	$15.50	$15.57	$15.42	$15.57	$13.24	13,861
2017-09-19	$15.68	$15.71	$15.39	$15.52	$13.20	13,850
2017-09-18	$15.05	$15.73	$15.05	$15.63	$13.29	29,329
2017-09-15	$15.00	$15.24	$14.81	$15.02	$12.78	113,464
2017-09-14	$14.83	$15.12	$14.78	$14.97	$12.73	25,252
2017-09-13	$14.85	$15.21	$14.83	$14.86	$12.64	29,683
2017-09-12	$14.64	$15.00	$14.56	$14.82	$12.61	22,554
2017-09-11	$14.79	$15.06	$14.55	$14.61	$12.43	35,369
2017-09-08	$14.86	$14.97	$14.42	$14.74	$12.54	23,942
2017-09-07	$14.97	$15.14	$14.80	$14.84	$12.62	14,785
2017-09-06	$14.86	$15.32	$14.78	$14.93	$12.70	53,238
2017-09-05	$15.44	$15.44	$14.67	$14.82	$12.61	31,029
2017-09-01	$15.60	$15.60	$15.30	$15.44	$13.13	15,777
2017-08-31	$15.30	$15.67	$15.30	$15.58	$13.25	26,980
2017-08-30	$15.23	$15.73	$15.20	$15.28	$13.00	13,200
2017-08-29	$15.65	$15.65	$15.16	$15.24	$12.96	38,020
2017-08-28	$15.38	$15.95	$15.38	$15.74	$13.39	38,992
2017-08-25	$14.86	$15.47	$14.86	$15.38	$13.08	28,821
2017-08-24	$14.90	$14.93	$14.83	$14.84	$12.62	14,309
2017-08-23	$14.66	$15.01	$14.66	$14.77	$12.56	17,304
2017-08-22	$14.94	$15.03	$14.74	$14.76	$12.55	9,345
2017-08-21	$14.71	$14.94	$14.21	$14.85	$12.63	17,912
2017-08-18	$14.64	$14.84	$14.63	$14.77	$12.56	31,280
2017-08-17	$14.64	$15.11	$14.45	$14.76	$12.55	36,107
2017-08-16	$14.87	$15.01	$14.64	$14.71	$12.51	19,890
2017-08-15	$14.71	$14.97	$14.34	$14.74	$12.54	68,556
2017-08-14	$14.41	$14.82	$14.22	$14.66	$12.47	23,857
2017-08-11	$13.53	$14.63	$13.48	$14.24	$12.11	99,420
2017-08-10	$14.73	$15.15	$14.24	$14.24	$12.11	51,732
2017-08-09	$14.95	$14.95	$14.53	$14.75	$12.55	55,952
2017-08-08	$15.04	$15.60	$15.00	$15.06	$12.81	41,131
2017-08-07	$14.78	$15.25	$14.73	$15.10	$12.78	37,693
2017-08-04	$14.66	$14.99	$14.66	$14.68	$12.43	19,754
2017-08-03	$14.84	$14.89	$14.57	$14.64	$12.39	17,006
2017-08-02	$14.58	$14.96	$14.42	$14.87	$12.59	38,005
2017-08-01	$14.57	$14.71	$14.39	$14.62	$12.38	58,274
2017-07-31	$14.72	$14.73	$14.41	$14.52	$12.29	28,848
2017-07-28	$14.50	$14.99	$14.50	$14.68	$12.43	63,055
2017-07-27	$14.30	$14.96	$14.08	$14.53	$12.30	77,107
2017-07-26	$15.08	$15.08	$14.18	$14.26	$12.07	37,772
2017-07-25	$14.90	$15.23	$14.71	$15.06	$12.75	37,463
2017-07-24	$14.81	$14.92	$14.58	$14.84	$12.56	23,568
2017-07-21	$15.05	$15.49	$14.62	$14.81	$12.54	84,906
2017-07-20	$15.37	$15.37	$14.62	$14.83	$12.56	36,678
2017-07-19	$15.18	$15.74	$15.14	$15.37	$13.01	44,850
2017-07-18	$15.39	$15.66	$15.05	$15.18	$12.85	25,723
2017-07-17	$15.85	$15.85	$15.34	$15.40	$13.04	19,611
2017-07-14	$15.83	$16.05	$15.64	$15.86	$13.43	19,778
2017-07-13	$15.63	$16.15	$15.46	$15.83	$13.40	37,718
2017-07-12	$15.84	$16.25	$15.58	$15.64	$13.24	28,217
2017-07-11	$15.63	$15.83	$15.43	$15.78	$13.36	18,152
2017-07-10	$15.40	$15.79	$15.26	$15.62	$13.22	19,272
2017-07-07	$15.16	$15.65	$14.80	$15.41	$13.05	47,765
2017-07-06	$14.58	$15.17	$14.56	$15.12	$12.80	38,429
2017-07-05	$15.45	$15.45	$14.58	$14.77	$12.50	152,471
2017-07-03	$15.61	$15.73	$15.33	$15.53	$13.15	31,324
2017-06-30	$15.70	$15.80	$15.45	$15.61	$13.22	37,255
2017-06-29	$15.25	$15.66	$14.78	$15.60	$13.21	104,559
2017-06-28	$14.99	$15.48	$14.87	$15.25	$12.91	47,128
2017-06-27	$14.95	$14.98	$14.74	$14.92	$12.63	25,638
2017-06-26	$14.77	$14.98	$14.61	$14.94	$12.65	34,137
2017-06-23	$14.29	$14.74	$14.00	$14.59	$12.35	220,581
2017-06-22	$14.05	$14.54	$13.88	$14.29	$12.10	38,629
2017-06-21	$14.02	$14.25	$13.62	$14.07	$11.91	48,955
2017-06-20	$13.90	$14.10	$13.80	$14.01	$11.86	29,146
2017-06-19	$13.85	$14.05	$13.55	$13.86	$11.73	31,893
2017-06-16	$13.73	$14.26	$13.73	$13.86	$11.73	61,600
2017-06-15	$13.67	$13.92	$13.40	$13.77	$11.66	36,719
2017-06-14	$13.80	$13.93	$13.57	$13.82	$11.70	56,715
2017-06-13	$14.49	$14.55	$13.52	$13.78	$11.67	50,437
2017-06-12	$14.00	$14.53	$14.00	$14.46	$12.24	36,655
2017-06-09	$14.02	$14.36	$13.83	$13.99	$11.84	43,045
2017-06-08	$13.87	$14.24	$13.82	$14.01	$11.86	22,938
2017-06-07	$13.99	$13.99	$13.62	$13.77	$11.66	10,806
2017-06-06	$13.55	$14.05	$13.55	$13.97	$11.83	22,483
2017-06-05	$14.07	$14.07	$13.56	$13.61	$11.52	16,579
2017-06-02	$13.93	$14.40	$13.91	$14.09	$11.93	35,685
2017-06-01	$13.64	$13.99	$13.45	$13.92	$11.78	65,730
2017-05-31	$13.25	$13.83	$12.87	$13.61	$11.52	60,770
2017-05-30	$13.32	$13.33	$12.94	$13.25	$11.22	30,611
2017-05-26	$13.24	$13.42	$12.85	$13.35	$11.30	42,229
2017-05-25	$12.99	$14.00	$12.60	$13.39	$11.34	59,963
2017-05-24	$13.00	$13.32	$12.93	$13.09	$11.08	20,717
2017-05-23	$12.73	$13.02	$12.53	$13.00	$11.01	15,820
2017-05-22	$12.83	$12.85	$12.70	$12.73	$10.78	21,308
2017-05-19	$12.84	$13.13	$12.52	$12.85	$10.88	28,641
2017-05-18	$12.53	$13.38	$12.35	$12.92	$10.94	52,180
2017-05-17	$12.41	$12.75	$12.20	$12.55	$10.63	22,874
2017-05-16	$13.01	$13.01	$12.46	$12.74	$10.79	18,887
2017-05-15	$12.99	$13.28	$12.71	$12.97	$10.98	21,482
2017-05-12	$12.85	$13.25	$12.41	$12.97	$10.98	52,142
2017-05-11	$13.52	$13.91	$12.62	$13.00	$11.01	36,296
2017-05-10	$12.92	$14.00	$12.00	$13.51	$11.44	113,627
2017-05-09	$12.90	$13.01	$12.82	$12.95	$10.96	12,415
2017-05-08	$12.82	$12.95	$12.52	$12.93	$10.95	21,579
2017-05-05	$12.44	$13.05	$12.11	$12.99	$10.94	36,802
2017-05-04	$12.09	$12.44	$12.05	$12.42	$10.46	15,295
2017-05-03	$12.31	$12.47	$11.92	$12.05	$10.15	34,279
2017-05-02	$12.36	$12.68	$11.97	$12.30	$10.36	16,826
2017-05-01	$12.15	$12.41	$11.91	$12.38	$10.42	20,142
2017-04-28	$12.03	$12.10	$11.89	$11.96	$10.07	20,472
2017-04-27	$12.24	$12.46	$12.10	$12.10	$10.19	21,956
2017-04-26	$11.87	$12.43	$11.66	$12.32	$10.37	25,057
2017-04-25	$12.13	$12.49	$11.80	$11.87	$10.00	27,452
2017-04-24	$12.20	$12.45	$11.93	$12.02	$10.12	30,243
2017-04-21	$11.80	$12.22	$11.66	$11.90	$10.02	32,485
2017-04-20	$11.35	$12.69	$11.17	$11.55	$9.73	31,731
2017-04-19	$11.16	$11.31	$11.05	$11.22	$9.45	17,583
2017-04-18	$10.65	$11.08	$10.65	$11.06	$9.31	11,772
2017-04-17	$10.52	$10.76	$10.49	$10.73	$9.04	6,946
2017-04-13	$11.02	$11.02	$10.37	$10.43	$8.78	10,358
2017-04-12	$10.99	$10.99	$10.58	$10.73	$9.04	12,480
2017-04-11	$10.83	$10.99	$10.76	$10.98	$9.25	14,314
2017-04-10	$11.04	$11.16	$10.76	$10.86	$9.14	11,162
2017-04-07	$10.98	$11.17	$10.93	$11.04	$9.30	24,555
2017-04-06	$10.61	$11.18	$10.26	$11.02	$9.28	58,001
2017-04-05	$11.26	$11.26	$10.60	$10.66	$8.98	31,376
2017-04-04	$11.45	$11.45	$10.90	$11.13	$9.37	33,369
2017-04-03	$10.85	$11.73	$10.70	$11.49	$9.68	146,944
2017-03-31	$11.02	$11.22	$10.84	$10.87	$9.15	19,438
2017-03-30	$10.77	$10.95	$10.70	$10.92	$9.20	16,537
2017-03-29	$10.90	$11.02	$10.71	$10.74	$9.04	8,747
2017-03-28	$10.92	$11.14	$10.78	$10.94	$9.21	21,691
2017-03-27	$10.66	$11.00	$10.66	$10.91	$9.19	16,104
2017-03-24	$10.82	$10.97	$10.74	$10.76	$9.06	14,729
2017-03-23	$10.51	$10.86	$10.49	$10.78	$9.08	15,594
2017-03-22	$10.71	$10.89	$10.39	$10.48	$8.82	22,329
2017-03-21	$10.91	$10.98	$10.58	$10.74	$9.04	42,005
2017-03-20	$11.50	$11.50	$10.76	$10.87	$9.15	29,929
2017-03-17	$11.39	$11.64	$11.20	$11.54	$9.72	129,647
2017-03-16	$11.08	$11.50	$11.08	$11.45	$9.64	34,527
2017-03-15	$10.75	$11.15	$10.75	$11.08	$9.33	36,796
2017-03-14	$10.32	$10.73	$10.32	$10.67	$8.98	36,680
2017-03-13	$10.00	$10.45	$10.00	$10.39	$8.75	30,427
2017-03-10	$10.12	$10.12	$9.88	$10.02	$8.44	32,120
2017-03-09	$10.19	$10.25	$10.01	$10.02	$8.44	27,629
2017-03-08	$10.43	$10.43	$10.20	$10.21	$8.60	16,469
2017-03-07	$10.23	$10.45	$10.15	$10.38	$8.74	34,742
2017-03-06	$10.72	$10.73	$10.35	$10.45	$8.80	52,689
2017-03-03	$10.79	$10.84	$10.62	$10.77	$9.07	28,166
2017-03-02	$11.01	$11.01	$10.70	$10.75	$9.05	21,748
2017-03-01	$10.61	$11.01	$10.59	$10.96	$9.23	28,038
2017-02-28	$10.81	$10.85	$10.58	$10.62	$8.94	30,158
2017-02-27	$10.87	$10.93	$10.80	$10.85	$9.14	15,913
2017-02-24	$10.79	$11.01	$10.79	$10.88	$9.16	16,211
2017-02-23	$10.93	$10.98	$10.62	$10.86	$9.14	24,879
2017-02-22	$10.68	$10.92	$10.67	$10.89	$9.17	25,576
2017-02-21	$10.78	$10.78	$10.60	$10.67	$8.98	28,805
2017-02-17	$10.73	$10.73	$10.61	$10.72	$9.03	40,025
2017-02-16	$10.54	$10.77	$10.54	$10.71	$9.02	32,568
2017-02-15	$10.54	$10.62	$10.32	$10.59	$8.92	35,777
2017-02-14	$11.03	$11.03	$10.57	$10.61	$8.93	31,944
2017-02-13	$10.84	$11.16	$10.77	$11.01	$9.27	33,934
2017-02-10	$10.79	$10.84	$10.56	$10.81	$9.10	24,215
2017-02-09	$10.72	$10.87	$10.37	$10.77	$9.07	30,917
2017-02-08	$10.72	$10.73	$10.45	$10.72	$9.03	21,085
2017-02-07	$10.87	$10.95	$10.69	$10.77	$9.01	13,348
2017-02-06	$10.92	$11.00	$10.71	$10.86	$9.09	40,918
2017-02-03	$10.75	$10.98	$10.66	$10.98	$9.19	24,028
2017-02-02	$11.12	$11.20	$10.71	$10.75	$8.99	30,643
2017-02-01	$11.41	$11.42	$11.00	$11.09	$9.28	28,315
2017-01-31	$10.95	$11.42	$10.69	$11.41	$9.55	171,287
2017-01-30	$11.40	$11.40	$10.97	$11.04	$9.24	56,983
2017-01-27	$11.12	$11.59	$11.00	$11.40	$9.54	46,059
2017-01-26	$11.98	$11.98	$11.14	$11.21	$9.38	63,807
2017-01-25	$13.59	$13.65	$11.88	$12.07	$10.10	92,139
2017-01-24	$12.68	$13.50	$12.66	$13.39	$11.20	61,287
2017-01-23	$12.82	$12.97	$12.67	$12.68	$10.61	21,404
2017-01-20	$12.96	$13.14	$12.91	$12.98	$10.86	23,018
2017-01-19	$13.30	$13.30	$12.86	$13.04	$10.91	37,064
2017-01-18	$13.26	$13.29	$13.13	$13.25	$11.08	20,918
2017-01-17	$13.78	$13.78	$13.17	$13.26	$11.09	62,733
2017-01-13	$14.05	$14.10	$13.80	$13.83	$11.57	14,799
2017-01-12	$14.29	$14.29	$13.90	$14.01	$11.72	20,826
2017-01-11	$14.15	$14.49	$14.06	$14.39	$12.04	20,655
2017-01-10	$13.92	$14.20	$13.92	$14.20	$11.88	16,154
2017-01-09	$14.11	$14.19	$13.90	$13.91	$11.64	26,263
2017-01-06	$14.32	$14.45	$13.92	$14.11	$11.80	32,834
2017-01-05	$14.72	$14.82	$14.23	$14.28	$11.95	29,637
2017-01-04	$14.10	$14.87	$14.06	$14.65	$12.26	53,542
2017-01-03	$13.87	$14.39	$13.87	$14.09	$11.79	39,782
2016-12-30	$13.94	$13.98	$13.64	$13.87	$11.60	72,300
2016-12-29	$13.87	$14.03	$13.67	$13.94	$11.66	43,116
2016-12-28	$13.99	$14.02	$13.85	$13.93	$11.65	20,252
2016-12-27	$14.14	$14.14	$13.69	$13.93	$11.65	19,754
2016-12-23	$13.97	$14.11	$13.93	$14.03	$11.74	19,895
2016-12-22	$14.43	$14.43	$13.65	$13.91	$11.64	53,587
2016-12-21	$14.43	$14.48	$14.20	$14.32	$11.98	26,577
2016-12-20	$14.30	$14.51	$14.15	$14.49	$12.12	47,821
2016-12-19	$13.93	$14.37	$13.75	$14.13	$11.82	52,152
2016-12-16	$13.50	$14.19	$13.50	$14.15	$11.84	229,651
2016-12-15	$13.43	$13.53	$13.18	$13.49	$11.29	67,604
2016-12-14	$13.44	$13.44	$12.68	$13.20	$11.04	78,067
2016-12-13	$13.31	$13.60	$13.31	$13.34	$11.16	79,807
2016-12-12	$13.40	$13.55	$13.01	$13.24	$11.08	84,544
2016-12-09	$13.27	$13.49	$13.17	$13.39	$11.20	68,304
2016-12-08	$11.94	$13.46	$11.83	$13.45	$11.25	91,930
2016-12-07	$11.59	$11.90	$11.54	$11.84	$9.91	42,228
2016-12-06	$11.50	$11.67	$11.30	$11.54	$9.65	51,124
2016-12-05	$11.25	$11.58	$11.20	$11.58	$9.69	46,057
2016-12-02	$11.52	$11.62	$11.00	$11.23	$9.40	31,572
2016-12-01	$11.42	$11.71	$11.41	$11.62	$9.72	42,525
2016-11-30	$11.47	$11.48	$11.13	$11.32	$9.47	54,342
2016-11-29	$11.75	$11.75	$11.43	$11.46	$9.59	34,754
2016-11-28	$11.26	$11.83	$11.16	$11.77	$9.85	61,346
2016-11-25	$11.13	$11.37	$11.00	$11.37	$9.51	43,241
2016-11-23	$10.74	$11.12	$10.63	$11.10	$9.29	33,287
2016-11-22	$11.21	$11.21	$10.36	$10.74	$8.99	100,877
2016-11-21	$10.79	$10.98	$10.36	$10.70	$8.95	29,862
2016-11-18	$10.41	$10.72	$10.41	$10.68	$8.93	93,043
2016-11-17	$10.07	$10.42	$10.07	$10.41	$8.71	29,331
2016-11-16	$9.63	$10.20	$9.59	$10.16	$8.50	69,638
2016-11-15	$9.62	$9.62	$9.44	$9.60	$8.03	25,743
2016-11-14	$9.65	$10.12	$9.55	$9.60	$8.03	116,432
2016-11-11	$9.50	$9.65	$9.44	$9.55	$7.99	126,070
2016-11-10	$9.56	$9.60	$9.40	$9.40	$7.86	75,984
2016-11-09	$9.43	$9.55	$9.37	$9.52	$7.96	41,763
2016-11-08	$9.45	$9.45	$9.41	$9.44	$7.90	30,537
2016-11-07	$9.47	$9.49	$9.38	$9.45	$7.86	41,584
2016-11-04	$9.41	$9.50	$9.38	$9.40	$7.81	34,351
2016-11-03	$9.44	$9.49	$9.32	$9.34	$7.76	38,121
2016-11-02	$9.32	$9.52	$9.32	$9.36	$7.78	49,357
2016-11-01	$9.57	$9.57	$9.28	$9.34	$7.76	44,398
2016-10-31	$9.50	$9.50	$9.35	$9.35	$7.77	24,135
2016-10-28	$9.45	$9.57	$9.41	$9.44	$7.85	26,803
2016-10-27	$9.28	$9.44	$9.28	$9.36	$7.78	14,094
2016-10-26	$9.47	$9.51	$9.23	$9.23	$7.67	87,456
2016-10-25	$8.81	$8.91	$8.81	$8.87	$7.37	8,054
2016-10-24	$8.83	$8.89	$8.76	$8.85	$7.36	19,537
2016-10-21	$8.83	$8.88	$8.77	$8.79	$7.31	16,733
2016-10-20	$8.89	$8.94	$8.83	$8.85	$7.36	29,022
2016-10-19	$8.91	$8.93	$8.82	$8.84	$7.35	22,647
2016-10-18	$9.00	$9.00	$8.86	$8.89	$7.39	50,507
2016-10-17	$8.97	$8.97	$8.91	$8.92	$7.42	5,426
2016-10-14	$8.96	$9.00	$8.94	$8.94	$7.43	27,895
2016-10-13	$8.99	$9.00	$8.94	$8.94	$7.43	17,061
2016-10-12	$8.99	$9.00	$8.95	$8.97	$7.46	10,470
2016-10-11	$9.00	$9.10	$8.92	$8.94	$7.43	21,490
2016-10-10	$8.93	$9.01	$8.93	$8.98	$7.47	10,730
2016-10-07	$8.95	$8.96	$8.92	$8.92	$7.42	9,853
2016-10-06	$8.93	$8.97	$8.92	$8.94	$7.43	2,570
2016-10-05	$8.92	$9.00	$8.92	$8.93	$7.42	6,473
2016-10-04	$9.02	$9.02	$8.92	$8.92	$7.42	11,689
2016-10-03	$8.97	$9.12	$8.97	$9.05	$7.52	25,443
2016-09-30	$8.97	$9.00	$8.95	$8.97	$7.46	28,950
2016-09-29	$8.98	$8.98	$8.90	$8.93	$7.42	12,674
2016-09-28	$8.94	$8.98	$8.92	$8.95	$7.44	35,077
2016-09-27	$8.91	$8.94	$8.81	$8.93	$7.42	50,529
2016-09-26	$8.93	$8.97	$8.85	$8.86	$7.37	23,037
2016-09-23	$8.88	$8.98	$8.88	$8.96	$7.45	13,314
2016-09-22	$8.93	$8.97	$8.93	$8.96	$7.45	7,875
2016-09-21	$8.97	$8.98	$8.88	$8.91	$7.41	9,232
2016-09-20	$8.98	$8.98	$8.89	$8.90	$7.40	7,518
2016-09-19	$8.88	$8.97	$8.88	$8.94	$7.43	7,386
2016-09-16	$9.00	$9.00	$8.84	$8.84	$7.35	83,939
2016-09-15	$8.97	$8.99	$8.91	$8.99	$7.47	6,172
2016-09-14	$8.87	$8.97	$8.86	$8.93	$7.42	7,032
2016-09-13	$8.97	$8.97	$8.87	$8.89	$7.39	8,446
2016-09-12	$8.91	$8.96	$8.85	$8.94	$7.43	9,933
2016-09-09	$8.95	$8.99	$8.88	$8.88	$7.38	19,833
2016-09-08	$8.87	$8.98	$8.87	$8.95	$7.44	14,729
2016-09-07	$8.99	$9.00	$8.98	$9.00	$7.48	12,638
2016-09-06	$8.99	$9.00	$8.94	$8.97	$7.46	10,387
2016-09-02	$8.95	$8.98	$8.94	$8.96	$7.45	8,444
2016-09-01	$8.95	$8.98	$8.83	$8.93	$7.42	15,377
2016-08-31	$8.88	$8.95	$8.88	$8.91	$7.41	15,168
2016-08-30	$8.98	$8.98	$8.89	$8.91	$7.41	14,501
2016-08-29	$8.96	$8.96	$8.92	$8.94	$7.43	4,105
2016-08-26	$9.02	$9.02	$8.93	$8.97	$7.46	5,628
2016-08-25	$9.02	$9.03	$8.99	$8.99	$7.47	7,053
2016-08-24	$8.95	$9.04	$8.95	$9.01	$7.49	20,277
2016-08-23	$8.94	$8.98	$8.91	$8.95	$7.44	18,030
2016-08-22	$8.98	$8.98	$8.90	$8.93	$7.42	9,353
2016-08-19	$8.89	$8.98	$8.89	$8.94	$7.43	10,688
2016-08-18	$8.82	$8.99	$8.72	$8.92	$7.42	29,744
2016-08-17	$8.47	$8.47	$8.30	$8.35	$6.94	4,382
2016-08-16	$8.55	$8.66	$8.45	$8.50	$7.07	14,295
2016-08-15	$8.55	$8.55	$8.33	$8.44	$7.02	26,684
2016-08-12	$8.67	$8.77	$8.64	$8.67	$7.21	11,401
2016-08-11	$8.74	$8.74	$8.68	$8.69	$7.22	6,420
2016-08-10	$8.77	$8.77	$8.74	$8.76	$7.28	2,993
2016-08-09	$8.89	$8.89	$8.80	$8.83	$7.34	5,198
2016-08-08	$8.98	$8.98	$8.85	$8.88	$7.38	5,873
2016-08-05	$9.06	$9.10	$8.99	$9.04	$7.46	12,105
2016-08-04	$8.89	$9.10	$8.89	$8.95	$7.39	8,571
2016-08-03	$8.90	$9.01	$8.85	$8.95	$7.39	6,373
2016-08-02	$9.02	$9.02	$8.85	$8.93	$7.37	13,304
2016-08-01	$9.09	$9.15	$9.04	$9.08	$7.50	8,569
2016-07-29	$9.08	$9.18	$9.03	$9.13	$7.54	22,696
2016-07-28	$8.88	$9.05	$8.88	$9.04	$7.46	15,242
2016-07-27	$9.00	$9.00	$8.72	$8.82	$7.28	22,159
2016-07-26	$8.97	$9.09	$8.94	$9.04	$7.46	5,427
2016-07-25	$9.09	$9.09	$8.84	$8.88	$7.33	6,902
2016-07-22	$9.06	$9.25	$8.99	$9.03	$7.46	5,112
2016-07-21	$9.05	$9.09	$8.94	$9.01	$7.44	7,503
2016-07-20	$8.93	$9.32	$8.80	$9.06	$7.48	29,847
2016-07-19	$9.22	$9.38	$8.76	$8.86	$7.32	52,652
2016-07-18	$9.18	$9.28	$9.13	$9.27	$7.65	51,973
2016-07-15	$9.10	$9.12	$8.93	$9.09	$7.51	14,104
2016-07-14	$9.07	$9.19	$9.00	$9.00	$7.43	16,521
2016-07-13	$8.97	$9.08	$8.85	$9.01	$7.44	15,758
2016-07-12	$8.97	$9.00	$8.79	$8.94	$7.38	22,230
2016-07-11	$8.89	$8.98	$8.70	$8.94	$7.38	21,055
2016-07-08	$8.41	$8.80	$8.41	$8.78	$7.25	15,218
2016-07-07	$8.27	$8.43	$8.27	$8.38	$6.92	9,710
2016-07-06	$8.15	$8.30	$8.09	$8.29	$6.85	19,424
2016-07-05	$8.42	$8.42	$8.23	$8.29	$6.85	8,464
2016-07-01	$8.44	$8.49	$8.22	$8.40	$6.94	16,110
2016-06-30	$8.30	$8.49	$8.15	$8.46	$6.99	20,464
2016-06-29	$8.19	$8.50	$8.19	$8.28	$6.84	18,089
2016-06-28	$8.12	$8.41	$8.09	$8.10	$6.69	21,226
2016-06-27	$7.90	$8.15	$7.90	$8.11	$6.70	25,709
2016-06-24	$7.90	$8.07	$7.87	$8.01	$6.61	49,577
2016-06-23	$8.07	$8.39	$8.07	$8.29	$6.85	15,595
2016-06-22	$8.24	$8.36	$7.97	$8.00	$6.61	23,667
2016-06-21	$8.50	$8.50	$8.00	$8.24	$6.80	20,935
2016-06-20	$8.65	$8.84	$8.58	$8.59	$7.09	17,222
2016-06-17	$8.77	$8.77	$8.36	$8.47	$6.99	88,277
2016-06-16	$8.62	$8.77	$8.48	$8.74	$7.22	9,009
2016-06-15	$8.79	$8.95	$8.73	$8.76	$7.23	28,743
2016-06-14	$8.70	$8.77	$8.64	$8.73	$7.21	13,930
2016-06-13	$8.67	$8.75	$8.61	$8.67	$7.16	17,345
2016-06-10	$8.44	$8.65	$8.39	$8.63	$7.13	12,341
2016-06-09	$8.41	$8.52	$8.33	$8.47	$6.99	14,277
2016-06-08	$8.24	$8.45	$8.24	$8.37	$6.91	19,778
2016-06-07	$8.46	$8.46	$7.99	$8.20	$6.77	25,893
2016-06-06	$8.67	$8.70	$8.36	$8.37	$6.91	20,623
2016-06-03	$8.74	$8.74	$8.70	$8.74	$7.22	6,333
2016-06-02	$8.65	$8.72	$8.64	$8.71	$7.19	12,921
2016-06-01	$8.69	$8.69	$8.52	$8.62	$7.12	8,432
2016-05-31	$8.50	$8.70	$8.24	$8.66	$7.15	13,408
2016-05-27	$8.70	$8.70	$8.50	$8.55	$7.06	18,262
2016-05-26	$8.70	$8.70	$8.54	$8.64	$7.13	5,338
2016-05-25	$8.67	$8.70	$8.63	$8.68	$7.17	9,599
2016-05-24	$8.37	$8.75	$8.37	$8.63	$7.13	13,860
2016-05-23	$8.39	$8.40	$8.33	$8.33	$6.88	5,154
2016-05-20	$8.13	$8.29	$8.13	$8.26	$6.82	10,865
2016-05-19	$8.10	$8.12	$8.07	$8.08	$6.67	6,773
2016-05-18	$8.06	$8.14	$8.04	$8.04	$6.64	5,466
2016-05-17	$8.53	$8.53	$8.02	$8.06	$6.66	11,715
2016-05-16	$8.61	$8.64	$8.42	$8.47	$6.99	18,804
2016-05-13	$8.60	$8.70	$8.44	$8.48	$7.00	6,436
2016-05-12	$8.49	$8.69	$8.44	$8.64	$7.13	11,538
2016-05-11	$8.48	$8.48	$8.31	$8.47	$6.99	20,602
2016-05-10	$8.24	$8.46	$8.24	$8.41	$6.94	11,548
2016-05-09	$7.83	$8.30	$7.61	$8.28	$6.84	35,391
2016-05-06	$8.00	$8.08	$7.62	$7.74	$6.39	17,539
2016-05-05	$8.27	$8.30	$8.07	$8.08	$6.62	6,236
2016-05-04	$8.22	$8.38	$8.15	$8.20	$6.72	16,987
2016-05-03	$8.35	$8.48	$8.21	$8.25	$6.76	14,258
2016-05-02	$8.21	$8.44	$8.21	$8.36	$6.85	11,105
2016-04-29	$8.17	$8.36	$8.15	$8.19	$6.71	29,936
2016-04-28	$8.49	$8.55	$8.27	$8.30	$6.80	12,232
2016-04-27	$9.05	$9.05	$8.50	$8.56	$7.01	33,228
2016-04-26	$8.51	$8.57	$8.49	$8.57	$7.02	19,243
2016-04-25	$8.25	$8.50	$8.24	$8.41	$6.89	25,830
2016-04-22	$8.15	$8.35	$8.15	$8.28	$6.78	36,899
2016-04-21	$8.12	$8.27	$8.05	$8.14	$6.67	4,693
2016-04-20	$8.10	$8.15	$8.07	$8.07	$6.61	4,983
2016-04-19	$8.18	$8.38	$8.10	$8.21	$6.73	8,653
2016-04-18	$8.02	$8.20	$7.98	$8.08	$6.62	13,808
2016-04-15	$7.81	$8.05	$7.81	$8.05	$6.60	10,067
2016-04-14	$7.86	$7.86	$7.81	$7.86	$6.44	5,411
2016-04-13	$7.60	$7.80	$7.48	$7.79	$6.38	14,264
2016-04-12	$7.47	$7.56	$7.38	$7.53	$6.17	5,415
2016-04-11	$7.52	$7.52	$7.43	$7.43	$6.09	6,677
2016-04-08	$7.55	$7.55	$7.29	$7.37	$6.04	8,912
2016-04-07	$7.50	$7.57	$7.43	$7.44	$6.10	6,460
2016-04-06	$7.55	$7.63	$7.52	$7.54	$6.18	7,960
2016-04-05	$7.62	$7.62	$7.51	$7.52	$6.16	6,674
2016-04-04	$7.62	$7.63	$7.50	$7.54	$6.18	10,620
2016-04-01	$7.56	$7.64	$7.56	$7.60	$6.23	3,659
2016-03-31	$7.74	$7.75	$7.58	$7.59	$6.22	7,985
2016-03-30	$7.55	$7.74	$7.40	$7.59	$6.22	12,572
2016-03-29	$7.33	$7.55	$7.20	$7.54	$6.18	11,869
2016-03-28	$7.31	$7.35	$7.28	$7.31	$5.99	3,102
2016-03-24	$7.19	$7.34	$7.19	$7.28	$5.97	3,621
2016-03-23	$7.38	$7.38	$7.25	$7.27	$5.96	9,495
2016-03-22	$7.34	$7.43	$7.22	$7.30	$5.98	4,206
2016-03-21	$7.39	$7.42	$7.36	$7.39	$6.06	6,162
2016-03-18	$7.44	$7.50	$7.44	$7.47	$6.12	24,232
2016-03-17	$7.31	$7.48	$7.31	$7.37	$6.04	9,117
2016-03-16	$7.48	$7.48	$7.36	$7.40	$6.06	3,551
2016-03-15	$7.62	$7.62	$7.30	$7.33	$6.01	7,508
2016-03-14	$7.55	$7.69	$7.55	$7.60	$6.23	12,507
2016-03-11	$7.48	$7.50	$7.34	$7.49	$6.14	7,517
2016-03-10	$7.53	$7.73	$7.45	$7.46	$6.11	11,038
2016-03-09	$7.42	$7.50	$7.39	$7.48	$6.13	4,561
2016-03-08	$7.33	$7.49	$7.33	$7.40	$6.06	10,814
2016-03-07	$7.45	$7.50	$7.39	$7.42	$6.08	13,651
2016-03-04	$7.38	$7.50	$7.33	$7.47	$6.12	8,313
2016-03-03	$7.50	$7.50	$7.44	$7.49	$6.14	22,041
2016-03-02	$7.50	$7.50	$7.33	$7.49	$6.14	11,471
2016-03-01	$7.35	$7.49	$7.17	$7.45	$6.10	10,089
2016-02-29	$6.99	$7.40	$6.99	$7.35	$6.02	25,826
2016-02-26	$7.16	$7.17	$6.85	$6.97	$5.71	13,982
2016-02-25	$7.15	$7.16	$7.07	$7.16	$5.87	7,327
2016-02-24	$6.99	$7.05	$6.99	$7.05	$5.78	2,963
2016-02-23	$7.12	$7.25	$6.90	$6.97	$5.71	17,289
2016-02-22	$7.37	$7.42	$7.09	$7.12	$5.83	17,371
2016-02-19	$7.28	$7.45	$7.22	$7.24	$5.93	10,095
2016-02-18	$7.42	$7.46	$7.28	$7.29	$5.97	7,245
2016-02-17	$7.43	$7.75	$7.29	$7.43	$6.09	17,587
2016-02-16	$7.19	$7.50	$6.98	$7.43	$6.09	11,812
2016-02-12	$7.19	$7.23	$6.88	$7.21	$5.91	11,860
2016-02-11	$7.40	$7.40	$7.15	$7.19	$5.89	6,961
2016-02-10	$7.33	$7.65	$7.03	$7.52	$6.16	17,686
2016-02-09	$7.23	$7.35	$7.11	$7.21	$5.91	4,780
2016-02-08	$7.10	$7.40	$7.10	$7.32	$6.00	14,366
2016-02-05	$7.70	$7.70	$7.22	$7.22	$5.87	27,662
2016-02-04	$7.59	$7.72	$7.59	$7.65	$6.22	6,537
2016-02-03	$7.70	$7.70	$7.25	$7.48	$6.08	11,626
2016-02-02	$7.76	$7.76	$7.41	$7.61	$6.18	10,070
2016-02-01	$7.54	$8.40	$7.54	$7.87	$6.40	64,713
2016-01-29	$6.64	$7.80	$6.54	$7.80	$6.34	51,287
2016-01-28	$6.58	$6.78	$6.49	$6.63	$5.39	10,118
2016-01-27	$6.25	$6.64	$6.25	$6.39	$5.19	24,124
2016-01-26	$5.72	$5.77	$5.66	$5.77	$4.69	14,316
2016-01-25	$5.71	$5.73	$5.59	$5.61	$4.56	4,158
2016-01-22	$5.55	$5.75	$5.55	$5.75	$4.67	9,394
2016-01-21	$5.32	$5.49	$5.27	$5.42	$4.40	14,970
2016-01-20	$5.05	$5.46	$4.92	$5.31	$4.32	19,709
2016-01-19	$5.53	$5.53	$5.11	$5.22	$4.24	14,173
2016-01-15	$5.44	$5.50	$5.27	$5.38	$4.37	12,598
2016-01-14	$5.63	$5.75	$5.55	$5.61	$4.56	6,378
2016-01-13	$5.83	$5.83	$5.55	$5.57	$4.53	11,769
2016-01-12	$5.92	$5.92	$5.54	$5.69	$4.62	13,804
2016-01-11	$5.71	$5.88	$5.70	$5.80	$4.71	6,313
2016-01-08	$5.79	$5.91	$5.65	$5.70	$4.63	17,162
2016-01-07	$5.62	$5.83	$5.62	$5.72	$4.65	23,084
2016-01-06	$5.74	$5.87	$5.66	$5.70	$4.63	13,057
2016-01-05	$5.87	$6.02	$5.75	$5.80	$4.71	13,619
2016-01-04	$6.02	$6.16	$5.87	$5.91	$4.80	22,665
2015-12-31	$6.04	$6.17	$6.02	$6.04	$4.91	19,910
2015-12-30	$6.05	$6.21	$6.03	$6.04	$4.91	14,807
2015-12-29	$6.16	$6.28	$6.05	$6.11	$4.97	8,627
2015-12-28	$6.06	$6.31	$6.06	$6.14	$4.99	17,978
2015-12-24	$6.04	$6.22	$6.03	$6.14	$4.99	5,920
2015-12-23	$5.98	$6.08	$5.98	$6.04	$4.91	14,682
2015-12-22	$6.00	$6.07	$5.90	$6.03	$4.90	8,650
2015-12-21	$5.85	$5.93	$5.81	$5.89	$4.79	18,667
2015-12-18	$6.01	$6.16	$5.50	$5.50	$4.47	106,740
2015-12-17	$6.38	$6.38	$6.02	$6.03	$4.90	11,948
2015-12-16	$6.39	$6.39	$6.13	$6.17	$5.01	14,741
2015-12-15	$6.16	$6.21	$6.15	$6.17	$5.01	15,822
2015-12-14	$6.30	$6.36	$6.15	$6.16	$5.01	15,447
2015-12-11	$6.60	$6.69	$6.03	$6.18	$5.02	17,192
2015-12-10	$6.95	$6.95	$6.70	$6.74	$5.48	11,165
2015-12-09	$6.95	$7.03	$6.91	$6.93	$5.63	5,017
2015-12-08	$6.77	$6.99	$6.77	$6.91	$5.62	5,150
2015-12-07	$7.01	$7.05	$6.92	$6.92	$5.62	7,367
2015-12-04	$6.91	$7.04	$6.91	$7.04	$5.72	4,696
2015-12-03	$6.95	$6.98	$6.91	$6.91	$5.62	5,508
2015-12-02	$7.05	$7.07	$6.95	$7.00	$5.69	6,574
2015-12-01	$6.98	$7.03	$6.96	$6.98	$5.67	3,158
2015-11-30	$7.11	$7.15	$6.97	$7.02	$5.71	10,512
2015-11-27	$7.05	$7.09	$7.02	$7.09	$5.76	3,177
2015-11-25	$6.79	$7.14	$6.75	$7.06	$5.74	11,715
2015-11-24	$6.72	$6.90	$6.72	$6.81	$5.53	5,152
2015-11-23	$6.86	$6.86	$6.72	$6.72	$5.46	8,680
2015-11-20	$6.80	$6.88	$6.79	$6.80	$5.53	9,789
2015-11-19	$6.83	$6.85	$6.72	$6.77	$5.50	19,831
2015-11-18	$6.88	$6.89	$6.78	$6.89	$5.60	8,283
2015-11-17	$6.86	$6.87	$6.83	$6.85	$5.57	3,432
2015-11-16	$6.80	$6.85	$6.80	$6.81	$5.53	6,812
2015-11-13	$6.95	$6.95	$6.78	$6.78	$5.51	7,164
2015-11-12	$7.19	$7.19	$7.01	$7.01	$5.70	8,408
2015-11-11	$7.25	$7.25	$7.14	$7.14	$5.80	4,631
2015-11-10	$7.22	$7.25	$7.17	$7.25	$5.89	7,763
2015-11-09	$7.25	$7.25	$7.12	$7.22	$5.87	3,987
2015-11-06	$7.08	$7.24	$7.06	$7.24	$5.88	5,919
2015-11-05	$7.15	$7.21	$7.15	$7.21	$5.83	2,554
2015-11-04	$7.20	$7.20	$7.16	$7.19	$5.81	5,956
2015-11-03	$7.06	$7.20	$7.06	$7.12	$5.75	8,938
2015-11-02	$6.84	$7.10	$6.84	$7.10	$5.74	10,612
2015-10-30	$7.07	$7.07	$7.02	$7.07	$5.71	8,423
2015-10-29	$7.07	$7.07	$7.03	$7.04	$5.69	9,982
2015-10-28	$7.06	$7.07	$7.01	$7.07	$5.71	34,962
2015-10-27	$7.07	$7.07	$7.02	$7.04	$5.69	12,220
2015-10-26	$7.06	$7.07	$6.99	$7.05	$5.70	4,621
2015-10-23	$7.07	$7.07	$7.02	$7.07	$5.71	12,007
2015-10-22	$6.99	$7.07	$6.92	$7.07	$5.71	6,965
2015-10-21	$7.07	$7.07	$6.96	$6.97	$5.63	3,461
2015-10-20	$7.06	$7.07	$7.01	$7.07	$5.71	3,509
2015-10-19	$6.90	$7.07	$6.90	$7.06	$5.71	4,665
2015-10-16	$7.07	$7.07	$7.04	$7.06	$5.71	15,779
2015-10-15	$7.06	$7.07	$6.90	$7.06	$5.71	14,507
2015-10-14	$7.01	$7.03	$6.92	$6.95	$5.62	3,741
2015-10-13	$7.05	$7.07	$7.00	$7.04	$5.69	12,713
2015-10-12	$7.05	$7.07	$6.96	$7.04	$5.69	5,577
2015-10-09	$7.07	$7.07	$7.00	$7.06	$5.71	4,137
2015-10-08	$7.05	$7.07	$7.03	$7.07	$5.71	15,789
2015-10-07	$7.00	$7.07	$6.96	$7.05	$5.70	17,039
2015-10-06	$6.86	$7.01	$6.86	$7.00	$5.66	10,386
2015-10-05	$6.96	$7.03	$6.82	$6.99	$5.65	24,589
2015-10-02	$6.86	$7.00	$6.86	$7.00	$5.66	6,261
2015-10-01	$7.01	$7.01	$6.76	$6.91	$5.59	11,643
2015-09-30	$6.79	$6.96	$6.79	$6.94	$5.61	12,768
2015-09-29	$6.72	$6.88	$6.68	$6.81	$5.50	8,880
2015-09-28	$6.67	$6.70	$6.50	$6.62	$5.35	10,078
2015-09-25	$6.76	$6.76	$6.60	$6.61	$5.34	17,112
2015-09-24	$6.63	$6.73	$6.62	$6.72	$5.43	11,794
2015-09-23	$6.90	$6.90	$6.78	$6.81	$5.50	9,709
2015-09-22	$6.73	$6.81	$6.73	$6.76	$5.46	9,461
2015-09-21	$6.79	$6.80	$6.67	$6.75	$5.46	4,731
2015-09-18	$6.40	$6.72	$6.40	$6.66	$5.38	43,851
2015-09-17	$6.52	$6.63	$6.46	$6.51	$5.26	8,939
2015-09-16	$6.64	$6.70	$6.43	$6.47	$5.23	6,949
2015-09-15	$6.68	$6.80	$6.64	$6.70	$5.42	7,601
2015-09-14	$6.70	$6.76	$6.53	$6.64	$5.37	7,056
2015-09-11	$6.39	$6.72	$6.39	$6.72	$5.43	4,899
2015-09-10	$6.41	$6.54	$6.41	$6.45	$5.21	12,418
2015-09-09	$6.69	$6.69	$6.31	$6.36	$5.14	5,203
2015-09-08	$7.05	$7.05	$6.43	$6.64	$5.37	12,248
2015-09-04	$6.87	$7.07	$6.87	$6.99	$5.65	5,225
2015-09-03	$6.96	$6.97	$6.92	$6.93	$5.60	2,243
2015-09-02	$6.91	$7.04	$6.82	$6.99	$5.65	8,259
2015-09-01	$7.01	$7.08	$6.70	$6.72	$5.43	8,855

Marine Products Corp (MPX) Exchange: NYSE