Newcrest Mining (NCMGY) Stock

Data as of May 2, 2025

$15.59 ($0.43) 2.84%

Newcrest Mining - Daily Information

Click for more stock information on Newcrest Mining.

Daily Information	Data
Date	May 2, 2025
Open	$15.50
Previous Close	$15.59
High	$15.80
Low	$15.38
Adjusted Open	$15.50
Previous Adjusted Close	$15.59
Adjusted High	$15.80
Adjusted Low	$15.38

About Newcrest Mining (NCMGY)

Newcrest Mining Limited is engaged in the exploration, development, mining, and sale of gold and gold/copper concentrates. It owns and operates various mines in Australia, Papua New Guinea, and Indonesia, as well as in Cote dIvoire, West Africa. The company also explores for silver properties. Newcrest Mining Limited was founded in 1966 and is headquartered in Melbourne, Australia.

Invest in Newcrest Mining (NCMGY)

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.

Historical Stock Data for Newcrest Mining (NCMGY)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-11-03	$15.50	$15.80	$15.38	$15.59	$15.59	1,225,619
2023-11-02	$14.98	$15.25	$14.85	$15.16	$15.16	97,159
2023-11-01	$14.88	$15.07	$14.62	$14.85	$14.85	82,612
2023-10-31	$15.30	$15.30	$14.81	$14.95	$14.95	486,588
2023-10-30	$15.74	$15.74	$15.41	$15.43	$15.43	74,708
2023-10-27	$15.25	$15.85	$15.25	$15.85	$15.85	72,717
2023-10-26	$14.70	$15.19	$14.70	$14.95	$14.95	112,053
2023-10-25	$15.10	$15.10	$14.69	$14.76	$14.76	42,681
2023-10-24	$15.20	$15.40	$15.20	$15.36	$15.36	108,066
2023-10-23	$15.35	$15.43	$15.19	$15.35	$15.35	41,348
2023-10-20	$15.65	$15.71	$15.48	$15.50	$15.50	81,803
2023-10-19	$15.87	$15.87	$15.66	$15.73	$15.73	72,304
2023-10-18	$16.29	$16.34	$15.90	$15.99	$15.99	67,032
2023-10-17	$16.58	$17.35	$16.58	$17.28	$16.17	51,283
2023-10-16	$16.80	$17.17	$16.80	$17.10	$16.00	33,793
2023-10-13	$16.79	$16.91	$16.69	$16.80	$15.72	45,038
2023-10-12	$16.64	$16.64	$16.39	$16.49	$15.43	78,287
2023-10-11	$16.43	$16.64	$16.42	$16.64	$15.57	44,856
2023-10-10	$15.64	$16.70	$15.64	$16.39	$15.33	75,400
2023-10-09	$16.30	$16.30	$16.03	$16.09	$15.05	86,552
2023-10-06	$15.54	$16.17	$15.54	$16.12	$15.08	81,199
2023-10-05	$15.39	$15.57	$15.29	$15.53	$14.53	65,709
2023-10-04	$15.19	$15.20	$15.00	$15.16	$14.18	82,890
2023-10-03	$15.18	$15.39	$15.10	$15.10	$14.13	76,549
2023-10-02	$16.11	$16.11	$15.18	$15.21	$14.23	65,673
2023-09-29	$15.65	$16.13	$15.65	$15.84	$14.82	60,651
2023-09-28	$15.73	$15.94	$15.67	$15.80	$14.78	138,788
2023-09-27	$16.58	$16.58	$15.93	$15.99	$14.96	89,249
2023-09-26	$17.00	$17.07	$16.77	$16.86	$15.77	72,832
2023-09-25	$17.27	$17.28	$17.01	$17.24	$16.13	60,907
2023-09-22	$17.93	$17.93	$17.34	$17.36	$16.24	26,745
2023-09-21	$17.07	$17.33	$17.07	$17.31	$16.20	44,930
2023-09-20	$16.62	$17.62	$16.62	$17.44	$16.32	55,681
2023-09-19	$17.27	$17.27	$17.01	$17.19	$16.08	43,198
2023-09-18	$17.17	$17.31	$17.09	$17.21	$16.10	57,923
2023-09-15	$17.00	$17.29	$17.00	$17.22	$16.11	40,430
2023-09-14	$16.87	$16.99	$16.80	$16.85	$15.76	93,953
2023-09-13	$16.60	$16.75	$16.53	$16.73	$15.65	42,814
2023-09-12	$16.61	$16.74	$16.53	$16.63	$15.56	54,461
2023-09-11	$16.66	$16.67	$16.52	$16.63	$15.56	73,851
2023-09-08	$16.29	$16.69	$16.29	$16.51	$15.44	39,485
2023-09-07	$16.27	$16.54	$16.27	$16.28	$15.23	53,910
2023-09-06	$16.22	$16.49	$16.19	$16.33	$15.28	326,411
2023-09-05	$15.84	$16.59	$15.84	$16.40	$15.34	63,823
2023-09-01	$16.88	$16.88	$16.57	$16.57	$15.50	46,574
2023-08-31	$17.00	$17.00	$16.62	$16.68	$15.60	35,844
2023-08-30	$16.84	$16.88	$16.75	$16.79	$15.71	51,485
2023-08-29	$16.42	$16.66	$16.39	$16.64	$15.57	52,411
2023-08-28	$15.88	$16.49	$15.88	$16.44	$15.38	46,160
2023-08-25	$16.60	$16.61	$16.19	$16.23	$15.19	41,895
2023-08-24	$16.70	$16.70	$15.91	$16.47	$15.41	47,232
2023-08-23	$16.50	$16.62	$16.49	$16.57	$15.50	25,972
2023-08-22	$16.20	$16.27	$16.09	$16.27	$15.22	53,015
2023-08-21	$16.27	$16.28	$16.10	$16.20	$14.97	74,585
2023-08-18	$16.25	$16.29	$16.14	$16.22	$14.99	43,325
2023-08-17	$16.20	$16.41	$16.15	$16.29	$15.06	81,173
2023-08-16	$16.25	$16.37	$16.23	$16.27	$15.04	35,821
2023-08-15	$16.62	$16.63	$16.30	$16.34	$15.10	58,065
2023-08-14	$16.86	$16.86	$16.59	$16.74	$15.47	100,350
2023-08-11	$16.70	$16.94	$16.70	$16.94	$15.66	25,510
2023-08-10	$17.13	$17.13	$16.74	$16.74	$15.47	39,707
2023-08-09	$16.94	$16.98	$16.81	$16.85	$15.57	32,748
2023-08-08	$16.86	$16.86	$16.70	$16.75	$15.48	68,455
2023-08-07	$17.10	$17.12	$17.05	$17.08	$15.79	43,768
2023-08-04	$17.76	$17.76	$17.00	$17.19	$15.89	24,363
2023-08-03	$17.10	$17.17	$16.85	$16.99	$15.70	75,421
2023-08-02	$17.67	$17.67	$17.05	$17.13	$15.83	51,072
2023-08-01	$17.90	$17.90	$17.50	$17.55	$16.22	41,025
2023-07-31	$17.75	$18.05	$17.75	$17.93	$16.57	20,424
2023-07-28	$17.13	$17.83	$17.13	$17.69	$16.35	380,378
2023-07-27	$17.80	$17.80	$17.54	$17.61	$16.28	253,109
2023-07-26	$18.71	$18.71	$18.04	$18.17	$16.79	14,983
2023-07-25	$18.05	$18.37	$18.05	$18.28	$16.90	25,172
2023-07-24	$17.90	$18.16	$17.89	$18.05	$16.68	103,543
2023-07-21	$17.50	$18.35	$17.50	$18.12	$16.75	68,081
2023-07-20	$18.16	$18.41	$17.86	$17.96	$16.60	76,470
2023-07-19	$18.94	$18.94	$18.81	$18.87	$17.44	42,013
2023-07-18	$18.84	$19.16	$18.78	$18.91	$17.48	22,038
2023-07-17	$18.77	$18.85	$18.69	$18.75	$17.33	49,263
2023-07-14	$18.97	$19.16	$18.86	$18.86	$17.43	25,811
2023-07-13	$18.97	$19.13	$18.97	$19.09	$17.64	43,118
2023-07-12	$18.42	$18.95	$18.42	$18.92	$17.49	71,190
2023-07-11	$18.07	$18.15	$18.03	$18.15	$16.78	22,732
2023-07-10	$17.78	$18.03	$17.67	$17.92	$16.56	45,666
2023-07-07	$17.66	$17.98	$17.66	$17.88	$16.53	50,899
2023-07-06	$17.67	$17.67	$17.36	$17.56	$16.23	58,558
2023-07-05	$18.50	$18.54	$17.83	$17.84	$16.49	144,161
2023-07-03	$17.86	$18.26	$17.86	$18.24	$16.86	56,380
2023-06-30	$17.60	$17.86	$17.56	$17.85	$16.50	46,254
2023-06-29	$17.35	$17.54	$17.12	$17.54	$16.21	46,220
2023-06-28	$17.59	$17.62	$17.32	$17.39	$16.07	176,004
2023-06-27	$17.90	$17.90	$17.61	$17.76	$16.42	58,047
2023-06-26	$17.47	$17.85	$17.39	$17.85	$16.50	75,358
2023-06-23	$17.45	$17.69	$17.34	$17.37	$16.05	28,988
2023-06-22	$17.48	$17.68	$17.48	$17.59	$16.26	52,375
2023-06-21	$17.77	$17.88	$17.63	$17.79	$16.44	58,925
2023-06-20	$17.71	$18.01	$17.71	$17.93	$16.57	57,924
2023-06-16	$18.10	$18.35	$18.03	$18.30	$16.91	90,664
2023-06-15	$17.63	$17.93	$17.57	$17.93	$16.57	38,479
2023-06-14	$17.87	$17.87	$17.51	$17.63	$16.29	59,499
2023-06-13	$17.70	$17.76	$17.59	$17.68	$16.34	91,400
2023-06-12	$17.49	$17.65	$17.41	$17.57	$16.24	56,389
2023-06-09	$17.76	$17.76	$17.41	$17.42	$16.10	62,950
2023-06-08	$17.76	$17.87	$17.54	$17.73	$16.39	71,121
2023-06-07	$17.56	$17.82	$17.41	$17.46	$16.14	96,641
2023-06-06	$17.55	$17.61	$17.41	$17.55	$16.22	97,592
2023-06-05	$17.61	$17.80	$17.47	$17.66	$16.32	76,397
2023-06-02	$17.90	$17.97	$17.54	$17.59	$17.59	117,216
2023-06-01	$17.13	$17.84	$17.13	$17.69	$17.69	161,293
2023-05-31	$16.62	$17.11	$16.62	$16.80	$16.80	89,074
2023-05-30	$16.90	$17.00	$16.79	$16.80	$16.80	89,074
2023-05-26	$16.94	$17.04	$16.73	$16.84	$16.84	103,643
2023-05-25	$17.20	$17.20	$16.79	$16.81	$16.81	152,457
2023-05-24	$17.69	$17.69	$17.20	$17.28	$17.28	195,912
2023-05-23	$17.01	$17.72	$17.01	$17.55	$17.55	94,671
2023-05-22	$18.05	$18.19	$17.88	$17.91	$17.91	72,032
2023-05-19	$17.82	$18.19	$17.81	$18.02	$18.02	71,006
2023-05-18	$18.03	$18.19	$17.69	$17.83	$17.83	87,717
2023-05-17	$18.64	$18.70	$18.37	$18.39	$18.39	454,104
2023-05-16	$19.00	$19.15	$18.54	$18.58	$18.58	262,259
2023-05-15	$19.50	$19.55	$18.88	$19.38	$19.38	265,505
2023-05-12	$18.74	$18.85	$18.59	$18.81	$18.81	76,263
2023-05-11	$19.63	$19.63	$18.74	$18.74	$18.74	133,844
2023-05-10	$19.70	$19.73	$19.43	$19.49	$19.49	103,933
2023-05-09	$19.94	$19.94	$19.63	$19.71	$19.71	150,492
2023-05-08	$19.77	$19.96	$19.68	$19.77	$19.77	116,147
2023-05-05	$19.78	$20.02	$19.68	$19.94	$19.94	94,057
2023-05-04	$19.36	$20.20	$19.34	$19.91	$19.91	175,842
2023-05-03	$19.50	$19.61	$19.26	$19.36	$19.36	293,008
2023-05-02	$18.81	$19.56	$18.81	$19.56	$19.56	167,306
2023-05-01	$18.95	$19.23	$18.90	$18.94	$18.94	51,363
2023-04-28	$19.10	$19.14	$18.93	$19.06	$19.06	106,021
2023-04-27	$18.90	$19.43	$18.81	$19.37	$19.37	213,886
2023-04-26	$19.41	$19.46	$19.01	$19.04	$19.04	67,073
2023-04-25	$19.33	$19.54	$19.18	$19.40	$19.40	154,917
2023-04-24	$18.91	$19.38	$18.91	$19.36	$19.36	107,517
2023-04-21	$19.00	$19.36	$19.00	$19.15	$19.15	115,067
2023-04-20	$19.58	$19.72	$19.31	$19.31	$19.31	178,956
2023-04-19	$19.33	$19.57	$19.17	$19.40	$19.40	86,386
2023-04-18	$19.37	$19.81	$19.37	$19.64	$19.64	81,670
2023-04-17	$19.58	$19.58	$19.08	$19.50	$19.50	395,968
2023-04-14	$20.25	$20.29	$19.45	$19.88	$19.88	328,475
2023-04-13	$19.95	$20.46	$19.95	$20.37	$20.37	140,806
2023-04-12	$20.30	$20.30	$19.70	$19.92	$19.92	203,719
2023-04-11	$19.70	$20.14	$19.63	$19.92	$19.92	543,111
2023-04-10	$18.19	$18.69	$18.19	$18.69	$18.69	69,670
2023-04-06	$18.81	$18.97	$18.67	$18.90	$18.90	57,055
2023-04-05	$18.67	$19.07	$18.67	$18.93	$18.93	114,432
2023-04-04	$18.54	$18.77	$18.46	$18.74	$18.74	489,437
2023-04-03	$17.87	$18.45	$17.87	$18.33	$18.33	53,721
2023-03-31	$17.90	$18.08	$17.75	$17.84	$17.84	34,850
2023-03-30	$17.82	$18.05	$17.82	$17.97	$17.97	49,465
2023-03-29	$17.86	$17.98	$17.75	$17.82	$17.82	36,352
2023-03-28	$17.60	$18.00	$17.39	$17.98	$17.98	68,837
2023-03-27	$17.32	$17.56	$17.32	$17.56	$17.56	73,262
2023-03-24	$17.74	$17.81	$17.44	$17.80	$17.80	96,281
2023-03-23	$17.38	$17.88	$17.34	$17.71	$17.71	104,753
2023-03-22	$16.87	$17.73	$16.87	$17.29	$17.29	137,925
2023-03-21	$17.09	$17.20	$16.64	$16.80	$16.80	98,534
2023-03-20	$17.02	$17.42	$17.02	$17.39	$17.39	108,611
2023-03-17	$16.39	$17.25	$16.38	$17.00	$17.00	311,559
2023-03-16	$16.76	$16.76	$16.25	$16.40	$16.40	97,224
2023-03-15	$16.53	$16.74	$16.28	$16.74	$16.74	186,059
2023-03-14	$16.50	$16.81	$16.49	$16.74	$16.74	141,914
2023-03-13	$16.13	$16.63	$16.10	$16.53	$16.53	163,947
2023-03-10	$15.30	$15.86	$15.30	$15.67	$15.67	72,948
2023-03-09	$15.54	$15.63	$15.28	$15.29	$15.29	64,370
2023-03-08	$15.19	$15.67	$15.16	$15.26	$15.26	76,860
2023-03-07	$15.82	$15.82	$15.27	$15.33	$15.33	56,085
2023-03-06	$16.23	$16.29	$15.89	$15.93	$15.93	104,880
2023-03-03	$16.27	$16.51	$16.15	$16.46	$16.46	67,371
2023-03-02	$16.20	$16.20	$15.85	$16.00	$16.00	119,677
2023-03-01	$15.76	$16.08	$15.76	$16.05	$16.05	98,324
2023-02-28	$15.35	$15.52	$15.25	$15.45	$15.45	84,385
2023-02-27	$15.17	$15.47	$15.17	$15.38	$15.38	133,488
2023-02-24	$15.22	$15.47	$15.14	$15.41	$15.41	223,102
2023-02-23	$15.69	$16.00	$15.69	$15.90	$15.55	86,430
2023-02-22	$16.04	$16.06	$15.78	$15.88	$15.53	139,896
2023-02-21	$16.20	$16.44	$16.18	$16.23	$15.87	63,592
2023-02-17	$16.10	$16.40	$16.02	$16.38	$16.02	83,109
2023-02-16	$16.55	$16.59	$16.26	$16.43	$16.06	100,535
2023-02-15	$16.62	$16.81	$16.51	$16.72	$16.35	82,930
2023-02-14	$17.06	$17.32	$16.77	$17.03	$16.66	124,324
2023-02-13	$17.30	$17.54	$17.11	$17.32	$16.94	134,344
2023-02-10	$17.14	$17.29	$17.12	$17.16	$17.16	55,852
2023-02-09	$17.60	$17.86	$17.07	$17.10	$17.10	227,454
2023-02-08	$17.70	$17.83	$17.59	$17.62	$17.62	89,248
2023-02-07	$17.14	$17.73	$17.13	$17.51	$17.51	338,915
2023-02-06	$17.23	$17.23	$16.75	$16.95	$16.95	813,249
2023-02-03	$15.64	$15.64	$15.06	$15.13	$15.13	90,005
2023-02-02	$16.33	$16.67	$15.90	$15.92	$15.92	100,974
2023-02-01	$15.93	$16.40	$15.76	$16.40	$16.40	46,902
2023-01-31	$15.64	$15.99	$15.49	$15.99	$15.99	60,237
2023-01-30	$15.91	$16.00	$15.85	$15.85	$15.85	27,075
2023-01-27	$15.83	$16.06	$15.81	$15.91	$15.91	151,535
2023-01-26	$16.50	$16.59	$16.17	$16.37	$16.37	144,536
2023-01-25	$16.21	$16.65	$16.15	$16.60	$16.60	81,686
2023-01-24	$16.19	$16.64	$16.19	$16.60	$16.60	76,501
2023-01-23	$16.10	$16.38	$16.07	$16.34	$16.34	74,611
2023-01-20	$16.06	$16.25	$16.00	$16.21	$16.21	57,045
2023-01-19	$15.36	$16.02	$15.36	$16.02	$16.02	134,056
2023-01-18	$15.89	$15.93	$15.47	$15.48	$15.48	43,083
2023-01-17	$15.70	$16.02	$15.56	$15.86	$15.86	141,253
2023-01-13	$15.83	$16.15	$15.71	$16.13	$16.13	104,394
2023-01-12	$15.50	$15.94	$15.50	$15.87	$15.87	390,095
2023-01-11	$15.69	$15.69	$15.55	$15.65	$15.65	93,396
2023-01-10	$15.11	$15.55	$15.11	$15.55	$15.55	121,291
2023-01-09	$15.68	$16.47	$15.61	$15.61	$15.61	100,600
2023-01-06	$15.20	$15.69	$15.00	$15.65	$15.65	160,304
2023-01-05	$14.80	$14.80	$14.44	$14.60	$14.60	138,535
2023-01-04	$14.50	$14.82	$14.45	$14.80	$14.80	145,040
2023-01-03	$14.61	$14.61	$14.00	$14.24	$14.24	119,635
2022-12-30	$13.70	$14.10	$13.70	$14.00	$14.00	89,375
2022-12-29	$13.62	$14.11	$13.62	$14.05	$14.05	47,561
2022-12-28	$14.50	$14.50	$13.82	$13.84	$13.84	143,306
2022-12-27	$14.10	$14.36	$13.63	$14.25	$14.25	90,725
2022-12-23	$13.51	$14.06	$13.51	$13.99	$13.99	46,504
2022-12-22	$14.49	$14.49	$13.57	$13.82	$13.82	73,486
2022-12-21	$14.00	$14.49	$14.00	$14.38	$14.38	115,981
2022-12-20	$13.40	$13.92	$13.35	$13.75	$13.75	146,494
2022-12-19	$14.21	$14.21	$13.60	$13.66	$13.66	85,301
2022-12-16	$13.48	$13.97	$13.48	$13.93	$13.93	92,458
2022-12-15	$14.23	$14.23	$13.56	$13.75	$13.75	69,230
2022-12-14	$14.50	$14.51	$14.12	$14.43	$14.43	87,067
2022-12-13	$14.50	$14.75	$14.41	$14.48	$14.48	118,300
2022-12-12	$14.35	$14.35	$13.90	$13.95	$13.95	54,590
2022-12-09	$14.50	$14.80	$14.44	$14.45	$14.45	79,673
2022-12-08	$14.27	$14.57	$14.13	$14.45	$14.45	111,362
2022-12-07	$14.10	$14.26	$14.07	$14.26	$14.26	92,492
2022-12-06	$13.87	$14.02	$13.60	$13.77	$13.77	112,561
2022-12-05	$14.74	$14.74	$13.80	$13.87	$13.87	156,871
2022-12-02	$14.30	$14.45	$14.15	$14.42	$14.42	75,275
2022-12-01	$14.19	$14.62	$14.15	$14.37	$14.37	112,673
2022-11-30	$13.40	$13.78	$13.21	$13.78	$13.78	164,489
2022-11-29	$13.36	$13.72	$12.99	$13.15	$13.15	147,430
2022-11-28	$13.49	$13.49	$12.78	$12.85	$12.85	170,560
2022-11-25	$13.62	$13.87	$13.42	$13.51	$13.51	97,228
2022-11-23	$13.00	$13.37	$12.91	$13.32	$13.32	155,683
2022-11-22	$12.51	$12.87	$12.51	$12.87	$12.87	90,526
2022-11-21	$12.70	$12.70	$12.34	$12.50	$12.50	58,386
2022-11-18	$12.87	$12.87	$12.70	$12.70	$12.70	88,457
2022-11-17	$12.50	$12.96	$12.22	$12.83	$12.83	86,011
2022-11-16	$12.94	$13.33	$12.82	$12.86	$12.86	59,728
2022-11-15	$13.21	$13.29	$13.00	$13.20	$13.20	134,367
2022-11-14	$13.40	$13.40	$13.01	$13.28	$13.28	155,236
2022-11-11	$13.24	$13.44	$13.20	$13.43	$13.43	85,771
2022-11-10	$12.88	$13.34	$12.88	$13.34	$13.34	107,340
2022-11-09	$12.25	$12.76	$12.25	$12.51	$12.51	119,939
2022-11-08	$11.51	$12.51	$11.51	$12.38	$12.38	207,366
2022-11-07	$11.73	$12.15	$11.45	$11.92	$11.92	165,221
2022-11-04	$11.34	$11.82	$11.34	$11.79	$11.79	221,342
2022-11-03	$10.78	$10.93	$10.76	$10.83	$10.83	260,040
2022-11-02	$11.60	$11.70	$10.92	$11.00	$11.00	261,836
2022-11-01	$11.48	$11.49	$11.18	$11.37	$11.37	405,063
2022-10-31	$11.30	$11.30	$10.97	$11.06	$11.06	215,797
2022-10-28	$11.54	$11.63	$11.29	$11.45	$11.45	142,727
2022-10-27	$11.70	$11.71	$11.52	$11.55	$11.55	225,657
2022-10-26	$11.38	$11.51	$11.37	$11.49	$11.49	92,077
2022-10-25	$11.05	$11.18	$10.95	$11.07	$11.07	216,080
2022-10-24	$11.24	$11.24	$10.81	$10.97	$10.97	234,496
2022-10-21	$10.28	$11.25	$10.28	$11.25	$11.25	177,157
2022-10-20	$10.59	$10.90	$10.57	$10.57	$10.57	199,426
2022-10-19	$11.15	$11.15	$10.70	$10.75	$10.75	194,062
2022-10-18	$11.50	$11.50	$11.02	$11.20	$11.20	331,281
2022-10-17	$11.00	$11.00	$10.82	$10.93	$10.93	199,763
2022-10-14	$10.49	$11.00	$10.47	$10.50	$10.50	183,867
2022-10-13	$10.84	$11.23	$10.50	$11.09	$11.09	232,471
2022-10-12	$10.95	$11.10	$10.93	$11.05	$11.05	111,007
2022-10-11	$10.98	$11.31	$10.88	$10.95	$10.95	281,648
2022-10-10	$10.53	$11.25	$10.53	$10.86	$10.86	158,027
2022-10-07	$11.10	$11.60	$11.10	$11.34	$11.34	144,225
2022-10-06	$11.49	$11.52	$11.33	$11.51	$11.51	77,760
2022-10-05	$11.53	$11.66	$11.33	$11.61	$11.61	158,566
2022-10-04	$11.66	$11.92	$11.57	$11.90	$11.90	408,458
2022-10-03	$10.81	$11.33	$10.81	$11.28	$11.28	216,456
2022-09-30	$10.95	$11.16	$10.78	$11.11	$11.11	238,676
2022-09-29	$10.91	$10.91	$10.57	$10.91	$10.91	481,456
2022-09-28	$10.64	$11.08	$10.46	$11.08	$11.08	258,988
2022-09-27	$10.84	$10.84	$10.17	$10.17	$10.17	711,088
2022-09-26	$10.30	$10.39	$10.00	$10.16	$10.16	270,457
2022-09-23	$11.08	$11.08	$10.51	$10.55	$10.55	233,548
2022-09-22	$11.50	$11.50	$11.08	$11.17	$11.17	167,887
2022-09-21	$10.91	$11.46	$10.91	$11.18	$11.18	116,708
2022-09-20	$11.04	$11.44	$11.04	$11.34	$11.34	317,463
2022-09-19	$10.87	$11.53	$10.87	$11.51	$11.51	223,228
2022-09-16	$11.15	$11.33	$11.10	$11.31	$11.31	205,050
2022-09-15	$11.50	$11.75	$11.25	$11.28	$11.28	130,537
2022-09-14	$11.33	$11.73	$11.33	$11.65	$11.65	137,551
2022-09-13	$11.52	$12.00	$11.52	$11.60	$11.60	175,147
2022-09-12	$12.49	$12.50	$12.29	$12.29	$12.29	277,719
2022-09-09	$12.06	$12.19	$12.06	$12.17	$12.17	157,848
2022-09-08	$11.88	$11.88	$11.37	$11.49	$11.49	350,759
2022-09-07	$11.42	$11.85	$11.42	$11.78	$11.78	373,234
2022-09-06	$11.90	$11.93	$11.37	$11.39	$11.39	238,888
2022-09-02	$11.86	$12.03	$11.84	$11.90	$11.90	173,656
2022-09-01	$11.86	$11.86	$11.45	$11.56	$11.56	206,043
2022-08-31	$12.13	$12.20	$12.00	$12.05	$12.05	176,117
2022-08-30	$11.85	$12.40	$11.85	$12.02	$12.02	264,067
2022-08-29	$12.20	$12.27	$12.12	$12.16	$12.16	255,341
2022-08-26	$12.85	$12.95	$12.35	$12.35	$12.35	162,343
2022-08-25	$13.19	$13.35	$13.19	$13.28	$13.08	84,826
2022-08-24	$13.03	$13.03	$12.63	$12.91	$12.72	200,592
2022-08-23	$12.92	$13.35	$12.89	$13.20	$13.20	271,318
2022-08-22	$13.00	$13.00	$12.70	$12.80	$12.80	221,361
2022-08-19	$13.50	$13.50	$13.17	$13.20	$13.20	86,786
2022-08-18	$12.87	$13.19	$12.87	$13.05	$13.05	113,576
2022-08-17	$13.43	$13.43	$13.02	$13.02	$13.02	141,450
2022-08-16	$13.78	$13.78	$13.40	$13.47	$13.47	196,317
2022-08-15	$13.10	$13.77	$13.10	$13.55	$13.55	81,882
2022-08-12	$13.90	$13.93	$13.65	$13.89	$13.89	107,894
2022-08-11	$14.20	$14.20	$13.72	$13.72	$13.72	154,018
2022-08-10	$14.22	$14.22	$13.34	$13.91	$13.91	86,203
2022-08-09	$14.20	$14.20	$13.69	$13.76	$13.76	170,489
2022-08-08	$13.50	$13.91	$13.48	$13.88	$13.88	233,461
2022-08-05	$13.22	$13.22	$12.90	$13.18	$13.18	133,883
2022-08-04	$13.22	$13.66	$13.22	$13.60	$13.60	75,432
2022-08-03	$13.31	$13.32	$13.07	$13.27	$13.27	139,561
2022-08-02	$13.24	$13.83	$13.24	$13.44	$13.44	215,900
2022-08-01	$13.92	$13.98	$13.51	$13.70	$13.70	196,035
2022-07-29	$13.60	$13.60	$13.23	$13.40	$13.40	83,052
2022-07-28	$13.11	$13.22	$12.98	$13.13	$13.13	204,201
2022-07-27	$12.67	$13.25	$12.67	$13.23	$13.23	182,659
2022-07-26	$13.08	$13.17	$12.94	$13.01	$13.01	280,306
2022-07-25	$13.02	$13.37	$13.02	$13.17	$13.17	219,981
2022-07-22	$13.83	$13.83	$13.29	$13.39	$13.39	166,491
2022-07-21	$13.01	$13.72	$13.01	$13.64	$13.64	148,257
2022-07-20	$13.00	$13.23	$12.83	$12.86	$12.86	218,247
2022-07-19	$12.73	$13.29	$12.46	$12.88	$12.88	331,049
2022-07-18	$13.15	$13.15	$12.73	$12.78	$12.78	324,476
2022-07-15	$12.50	$12.71	$12.50	$12.69	$12.69	89,517
2022-07-14	$12.79	$12.79	$12.41	$12.70	$12.70	129,379
2022-07-13	$13.16	$13.16	$12.79	$12.97	$12.97	104,350
2022-07-12	$12.57	$13.06	$12.57	$12.82	$12.82	220,176
2022-07-11	$13.13	$13.13	$12.81	$12.89	$12.89	258,474
2022-07-08	$13.48	$13.67	$13.46	$13.51	$13.51	71,485
2022-07-07	$13.60	$13.60	$13.38	$13.49	$13.49	178,401
2022-07-06	$13.50	$13.50	$12.87	$13.15	$13.15	325,879
2022-07-05	$14.00	$14.00	$13.52	$13.68	$13.68	150,023
2022-07-01	$13.35	$14.20	$13.35	$14.20	$14.20	123,320
2022-06-30	$14.44	$14.46	$13.98	$14.06	$14.06	159,314
2022-06-29	$14.93	$14.93	$14.59	$14.59	$14.59	157,115
2022-06-28	$15.38	$15.44	$15.13	$15.13	$15.13	168,745
2022-06-27	$15.20	$15.25	$14.93	$15.06	$15.06	152,716
2022-06-24	$15.84	$16.09	$15.84	$16.09	$16.09	103,267
2022-06-23	$15.72	$16.30	$15.62	$15.67	$15.67	171,676
2022-06-22	$16.80	$16.80	$16.35	$16.38	$16.38	123,895
2022-06-21	$17.00	$17.00	$16.25	$16.58	$16.58	110,122
2022-06-17	$17.20	$17.20	$16.74	$16.85	$16.85	89,699
2022-06-16	$16.00	$17.15	$16.00	$17.11	$17.11	117,122
2022-06-15	$15.93	$16.68	$15.86	$16.20	$16.20	119,278
2022-06-14	$15.66	$16.50	$15.59	$15.68	$15.68	141,555
2022-06-13	$16.38	$16.80	$15.90	$15.90	$15.90	141,965
2022-06-10	$16.57	$17.24	$16.16	$16.99	$16.99	225,018
2022-06-09	$17.10	$17.10	$16.63	$16.68	$16.68	66,636
2022-06-08	$17.60	$17.60	$17.36	$17.40	$17.40	77,826
2022-06-07	$17.10	$17.55	$17.10	$17.48	$17.48	108,768
2022-06-06	$17.67	$17.67	$17.20	$17.29	$17.29	53,854
2022-06-03	$18.06	$18.06	$17.51	$17.63	$17.63	54,264
2022-06-02	$18.06	$18.19	$17.68	$18.15	$18.15	85,355
2022-06-01	$17.74	$17.74	$17.36	$17.41	$17.41	71,665
2022-05-31	$17.72	$18.29	$17.42	$17.42	$17.42	95,102
2022-05-27	$17.73	$18.01	$17.55	$17.77	$17.77	51,742
2022-05-26	$17.54	$17.60	$17.43	$17.48	$17.48	59,560
2022-05-25	$17.68	$17.95	$17.54	$17.95	$17.95	53,255
2022-05-24	$17.73	$18.15	$17.73	$18.15	$18.15	33,001
2022-05-23	$18.03	$18.26	$17.95	$18.08	$18.08	80,203
2022-05-20	$18.05	$18.21	$17.74	$18.01	$18.01	66,019
2022-05-19	$17.63	$18.13	$17.61	$18.00	$18.00	67,151
2022-05-18	$17.19	$17.57	$17.00	$17.00	$17.00	61,649
2022-05-17	$17.45	$17.48	$17.26	$17.39	$17.39	71,469
2022-05-16	$16.91	$17.37	$16.91	$17.30	$17.30	106,247
2022-05-13	$16.80	$17.12	$16.61	$17.05	$17.05	85,634
2022-05-12	$16.98	$16.98	$16.34	$16.57	$16.57	120,842
2022-05-11	$16.98	$17.59	$16.75	$17.31	$17.31	121,332
2022-05-10	$17.26	$17.69	$17.01	$17.05	$17.05	82,912
2022-05-09	$18.55	$18.55	$17.65	$17.83	$17.83	57,674
2022-05-06	$18.61	$18.85	$18.59	$18.75	$18.75	77,446
2022-05-05	$19.80	$19.80	$18.27	$18.64	$18.64	124,194
2022-05-04	$19.37	$19.57	$18.65	$19.57	$19.57	53,687
2022-05-03	$18.59	$19.01	$18.59	$19.01	$19.01	75,325
2022-05-02	$18.92	$18.92	$18.19	$18.55	$18.55	90,831
2022-04-29	$19.50	$19.72	$18.77	$18.77	$18.77	84,859
2022-04-28	$18.68	$19.44	$18.68	$19.40	$19.40	63,948
2022-04-27	$19.35	$19.35	$18.99	$19.05	$19.05	291,031
2022-04-26	$19.80	$20.04	$19.21	$19.42	$19.42	111,325
2022-04-25	$19.60	$20.01	$19.24	$19.42	$19.42	111,325
2022-04-22	$20.40	$20.40	$20.07	$20.17	$20.17	54,139
2022-04-21	$21.33	$21.33	$20.62	$20.81	$20.81	82,657
2022-04-20	$21.01	$21.43	$20.92	$21.31	$21.31	56,951
2022-04-19	$21.58	$21.58	$20.87	$20.97	$20.97	79,165
2022-04-18	$21.94	$21.94	$21.18	$21.35	$21.35	151,963
2022-04-14	$21.80	$21.80	$20.89	$21.18	$21.18	57,431
2022-04-13	$21.34	$21.34	$20.55	$21.10	$21.10	82,700
2022-04-12	$21.08	$21.22	$20.64	$20.95	$20.95	131,234
2022-04-11	$20.66	$21.42	$20.66	$21.05	$21.05	54,461
2022-04-08	$19.93	$21.09	$19.93	$21.05	$21.05	60,365
2022-04-07	$20.24	$20.52	$20.04	$20.36	$20.36	75,190
2022-04-06	$20.66	$20.66	$19.79	$19.98	$19.98	105,737
2022-04-05	$20.62	$20.92	$20.32	$20.50	$20.50	51,694
2022-04-04	$20.74	$20.74	$20.35	$20.48	$20.48	40,691
2022-04-01	$20.18	$20.45	$20.00	$20.32	$20.32	51,005
2022-03-31	$20.18	$20.33	$20.03	$20.23	$20.23	41,043
2022-03-30	$20.22	$20.41	$20.22	$20.35	$20.35	19,440
2022-03-29	$19.92	$20.13	$19.64	$20.13	$20.13	62,108
2022-03-28	$20.00	$20.01	$19.80	$19.84	$19.84	46,950
2022-03-25	$19.55	$20.21	$19.55	$20.21	$20.21	82,527
2022-03-24	$19.25	$19.80	$19.25	$19.77	$19.77	50,976
2022-03-23	$19.05	$19.51	$19.00	$19.51	$19.51	101,833
2022-03-22	$19.01	$19.10	$18.85	$18.88	$18.88	124,691
2022-03-21	$18.50	$18.97	$18.50	$18.89	$18.89	194,282
2022-03-18	$19.00	$19.15	$18.86	$18.89	$18.89	194,282
2022-03-17	$19.00	$19.30	$18.90	$19.00	$19.00	93,322
2022-03-16	$19.30	$19.30	$18.32	$18.71	$18.71	70,790
2022-03-15	$18.11	$18.61	$18.04	$18.38	$18.38	218,173
2022-03-14	$18.65	$19.06	$18.44	$18.71	$18.71	143,941
2022-03-11	$18.67	$19.68	$18.67	$19.34	$19.34	97,882
2022-03-10	$20.15	$20.15	$19.58	$19.97	$19.97	116,342
2022-03-09	$19.65	$20.35	$19.32	$19.72	$19.72	365,570
2022-03-08	$20.76	$21.56	$20.00	$20.01	$20.01	303,774
2022-03-07	$20.77	$20.77	$19.88	$19.98	$19.98	254,698
2022-03-04	$19.02	$19.70	$18.55	$19.66	$19.66	188,515
2022-03-03	$18.15	$18.69	$18.15	$18.56	$18.56	55,072
2022-03-02	$18.94	$18.94	$17.81	$18.69	$18.69	56,687
2022-03-01	$18.84	$18.90	$18.41	$18.89	$18.89	103,335
2022-02-28	$18.40	$18.53	$18.15	$18.51	$18.51	85,684
2022-02-25	$18.40	$18.40	$17.22	$17.86	$17.86	73,736
2022-02-24	$18.74	$19.00	$17.89	$18.03	$17.95	60,225
2022-02-23	$17.98	$18.05	$17.69	$17.91	$17.84	65,182
2022-02-22	$17.65	$18.22	$17.57	$17.85	$17.78	73,173
2022-02-18	$17.83	$17.83	$17.39	$17.39	$17.32	66,527
2022-02-17	$17.24	$17.73	$16.90	$17.53	$17.46	145,442
2022-02-16	$17.29	$17.29	$16.82	$17.24	$17.17	60,000
2022-02-15	$16.97	$17.05	$16.46	$16.73	$16.66	87,512
2022-02-14	$17.29	$17.29	$16.96	$17.19	$17.12	72,217
2022-02-11	$16.42	$17.28	$16.29	$17.10	$17.03	95,984
2022-02-10	$16.32	$16.59	$16.06	$16.06	$15.99	65,170
2022-02-09	$16.67	$16.81	$16.56	$16.64	$16.57	83,008
2022-02-08	$15.77	$16.37	$15.77	$16.34	$16.27	128,176
2022-02-07	$16.30	$16.37	$16.06	$16.31	$16.24	116,771
2022-02-04	$15.25	$16.10	$15.25	$16.06	$15.99	52,477
2022-02-03	$16.27	$16.27	$15.76	$15.89	$15.82	60,229
2022-02-02	$16.15	$16.33	$15.96	$16.19	$16.12	73,185
2022-02-01	$15.75	$16.10	$15.56	$16.03	$15.96	233,641
2022-01-31	$14.76	$15.51	$14.76	$15.51	$15.45	152,941
2022-01-28	$15.42	$15.42	$14.79	$14.97	$14.91	216,215
2022-01-27	$16.57	$16.57	$16.03	$16.15	$16.08	163,719
2022-01-26	$17.96	$18.08	$17.10	$17.10	$17.03	91,477
2022-01-25	$16.86	$17.96	$16.86	$17.96	$17.88	120,873
2022-01-24	$17.39	$17.97	$17.39	$17.97	$17.89	197,937
2022-01-21	$17.70	$18.23	$17.70	$17.92	$17.85	68,796
2022-01-20	$18.12	$18.77	$18.12	$18.38	$18.30	80,917
2022-01-19	$17.37	$18.03	$17.37	$17.39	$17.32	80,070
2022-01-18	$17.77	$17.77	$17.19	$17.39	$17.32	80,070
2022-01-14	$17.96	$17.96	$17.65	$17.76	$17.69	33,938
2022-01-13	$18.56	$18.56	$17.75	$17.76	$17.69	43,473
2022-01-12	$17.76	$18.02	$17.76	$18.02	$17.94	51,948
2022-01-11	$16.79	$17.88	$16.79	$17.58	$17.51	56,068
2022-01-10	$17.15	$17.33	$16.98	$17.13	$17.06	68,029
2022-01-07	$16.77	$17.23	$16.72	$17.23	$17.16	33,904
2022-01-06	$17.17	$17.51	$16.83	$16.90	$16.83	73,032
2022-01-05	$17.78	$18.12	$17.70	$17.76	$17.69	48,412
2022-01-04	$17.54	$17.85	$17.54	$17.68	$17.61	148,102
2022-01-03	$17.75	$17.75	$17.34	$17.42	$17.35	124,854
2021-12-31	$17.55	$17.91	$17.50	$17.81	$17.74	62,854
2021-12-30	$18.16	$18.16	$17.63	$17.76	$17.69	161,291
2021-12-29	$17.33	$17.62	$17.28	$17.58	$17.51	122,720
2021-12-28	$17.46	$17.47	$17.26	$17.26	$17.19	31,233
2021-12-27	$17.87	$17.87	$16.76	$17.39	$17.32	77,376
2021-12-23	$17.31	$17.43	$17.30	$17.41	$17.34	44,851
2021-12-22	$17.05	$17.33	$16.98	$17.33	$17.26	55,057
2021-12-21	$16.89	$17.19	$16.89	$17.10	$17.03	135,808
2021-12-20	$16.49	$17.12	$16.49	$16.89	$16.82	154,484
2021-12-17	$17.28	$17.28	$16.64	$16.76	$16.69	100,054
2021-12-16	$16.54	$16.60	$16.10	$16.58	$16.51	67,202
2021-12-15	$16.15	$16.25	$15.77	$16.25	$16.18	100,424
2021-12-14	$16.27	$16.91	$16.19	$16.24	$16.17	123,496
2021-12-13	$16.00	$16.53	$16.00	$16.44	$16.37	86,486
2021-12-10	$17.23	$17.23	$16.48	$16.60	$16.53	77,695
2021-12-09	$17.14	$17.14	$16.66	$16.66	$16.59	57,543
2021-12-08	$16.89	$16.89	$16.60	$16.73	$16.66	36,790
2021-12-07	$17.04	$17.04	$16.50	$16.64	$16.57	108,695
2021-12-06	$16.75	$16.75	$16.29	$16.35	$16.28	86,463
2021-12-03	$16.17	$16.17	$15.96	$16.06	$15.99	68,499
2021-12-02	$16.47	$16.55	$16.09	$16.14	$16.07	111,998
2021-12-01	$16.98	$17.03	$16.50	$16.50	$16.43	65,441
2021-11-30	$17.06	$17.12	$16.44	$16.50	$16.43	294,824
2021-11-29	$16.77	$17.25	$16.77	$17.19	$17.12	84,972
2021-11-26	$17.21	$17.36	$16.86	$17.20	$17.13	25,805
2021-11-24	$17.25	$17.25	$17.06	$17.25	$17.18	34,157
2021-11-23	$17.81	$17.81	$16.94	$17.44	$17.36	78,298
2021-11-22	$17.41	$17.92	$17.41	$17.52	$17.45	222,252
2021-11-19	$18.24	$18.25	$17.82	$17.84	$17.77	105,984
2021-11-18	$18.56	$18.56	$18.00	$18.24	$18.16	67,618
2021-11-17	$17.73	$18.30	$17.73	$18.25	$18.17	178,171
2021-11-16	$18.65	$18.99	$17.93	$18.40	$18.32	82,809
2021-11-15	$18.95	$19.00	$18.69	$18.86	$18.78	231,654
2021-11-12	$18.98	$18.98	$18.57	$18.91	$18.83	84,253
2021-11-11	$19.52	$19.52	$18.85	$19.05	$18.97	73,086
2021-11-10	$18.76	$19.07	$18.73	$18.80	$18.72	111,817
2021-11-09	$19.15	$19.15	$18.50	$18.68	$18.60	58,924
2021-11-08	$19.34	$19.34	$18.86	$19.04	$18.96	73,940
2021-11-05	$18.72	$19.06	$18.52	$19.06	$18.98	77,372
2021-11-04	$18.12	$18.30	$18.10	$18.20	$18.12	91,605
2021-11-03	$17.84	$18.11	$17.78	$18.00	$17.92	68,936
2021-11-02	$18.56	$18.56	$17.90	$18.50	$18.42	96,672
2021-11-01	$17.82	$18.64	$17.82	$18.50	$18.42	96,672
2021-10-29	$18.65	$18.89	$18.50	$18.75	$18.67	128,507
2021-10-28	$19.05	$19.13	$19.00	$19.13	$19.05	62,225
2021-10-27	$19.02	$19.02	$18.67	$18.91	$18.83	45,598
2021-10-26	$19.44	$19.44	$18.70	$18.83	$18.75	66,492
2021-10-25	$19.11	$19.23	$19.10	$19.20	$19.12	55,559
2021-10-22	$18.86	$19.14	$18.72	$18.77	$18.69	53,273
2021-10-21	$18.65	$18.73	$18.56	$18.69	$18.61	24,382
2021-10-20	$18.30	$18.87	$18.30	$18.86	$18.78	50,584
2021-10-19	$18.81	$18.81	$18.37	$18.37	$18.29	71,344
2021-10-18	$18.73	$18.73	$17.53	$18.29	$18.21	133,999
2021-10-15	$18.48	$18.48	$18.01	$18.16	$18.09	61,396
2021-10-14	$18.45	$18.56	$18.43	$18.52	$18.44	45,269
2021-10-13	$17.96	$18.29	$17.96	$18.29	$18.21	59,091
2021-10-12	$17.63	$17.71	$17.55	$17.68	$17.60	67,415
2021-10-11	$18.09	$18.09	$17.47	$17.47	$17.40	48,025
2021-10-08	$17.39	$17.41	$17.10	$17.17	$17.10	30,324
2021-10-07	$16.90	$17.05	$16.88	$16.95	$16.88	64,468
2021-10-06	$16.94	$17.00	$16.76	$16.94	$16.87	65,417
2021-10-05	$17.13	$17.13	$16.83	$16.94	$16.87	120,006
2021-10-04	$16.64	$16.79	$16.60	$16.74	$16.67	58,449
2021-10-01	$16.59	$16.85	$16.46	$16.57	$16.50	60,914
2021-09-30	$16.78	$16.78	$16.42	$16.59	$16.52	99,129
2021-09-29	$15.93	$16.52	$15.93	$16.16	$16.09	54,977
2021-09-28	$15.83	$16.37	$15.83	$16.00	$15.93	95,761
2021-09-27	$16.54	$16.65	$16.53	$16.57	$16.50	78,308
2021-09-24	$17.22	$17.22	$16.58	$16.69	$16.62	56,934
2021-09-23	$17.26	$17.26	$17.11	$17.11	$17.04	52,498
2021-09-22	$16.69	$17.59	$16.69	$17.12	$17.05	101,052
2021-09-21	$17.24	$17.31	$17.18	$17.26	$17.19	132,351
2021-09-20	$16.92	$17.05	$16.91	$17.05	$16.98	77,054
2021-09-17	$17.38	$17.38	$17.03	$17.07	$17.00	65,883
2021-09-16	$18.20	$18.20	$17.46	$17.50	$17.43	68,233
2021-09-15	$17.84	$18.23	$17.84	$18.00	$17.92	20,203
2021-09-14	$18.26	$18.28	$17.78	$18.05	$17.98	82,561
2021-09-13	$18.37	$18.37	$17.88	$17.92	$17.85	47,622
2021-09-10	$17.14	$17.72	$17.14	$17.50	$17.42	34,249
2021-09-09	$17.82	$17.86	$17.70	$17.74	$17.66	37,194
2021-09-08	$17.69	$17.78	$17.67	$17.76	$17.69	47,187
2021-09-07	$18.29	$18.36	$18.07	$18.10	$18.02	38,276
2021-09-03	$18.77	$18.77	$17.95	$18.50	$18.42	40,829
2021-09-02	$18.32	$18.39	$18.22	$18.24	$18.16	59,914
2021-09-01	$18.49	$18.57	$18.42	$18.47	$18.39	53,861
2021-08-31	$17.60	$18.30	$17.60	$18.14	$18.06	39,789
2021-08-30	$18.35	$18.35	$18.19	$18.23	$18.15	68,057
2021-08-27	$17.69	$18.26	$17.66	$18.24	$18.16	59,252
2021-08-26	$18.32	$18.32	$17.94	$18.14	$17.68	45,428
2021-08-25	$18.27	$18.33	$18.18	$18.33	$17.86	66,506
2021-08-24	$18.42	$18.53	$18.42	$18.48	$18.01	101,307
2021-08-23	$17.96	$18.40	$17.96	$18.32	$17.85	71,984
2021-08-20	$17.99	$17.99	$17.10	$17.59	$17.14	74,337
2021-08-19	$18.17	$18.53	$18.17	$18.33	$17.86	51,331
2021-08-18	$18.01	$18.38	$18.01	$18.17	$17.71	39,908
2021-08-17	$18.51	$18.52	$18.36	$18.38	$17.91	43,329
2021-08-16	$18.83	$19.00	$18.73	$18.96	$18.48	72,689
2021-08-13	$18.64	$18.80	$18.57	$18.77	$18.29	46,682
2021-08-12	$18.54	$18.58	$18.45	$18.52	$18.05	43,292
2021-08-11	$18.74	$18.84	$18.72	$18.76	$18.28	36,334
2021-08-10	$19.00	$19.00	$18.44	$18.57	$18.10	77,913
2021-08-09	$18.88	$18.88	$18.44	$18.49	$18.01	42,858
2021-08-06	$19.14	$19.14	$18.71	$18.75	$18.27	56,449
2021-08-05	$19.79	$19.79	$19.63	$19.74	$19.23	8,357
2021-08-04	$19.95	$20.58	$19.71	$19.71	$19.21	28,557
2021-08-03	$19.53	$19.68	$19.52	$19.63	$19.13	40,289
2021-08-02	$19.40	$19.90	$19.40	$19.87	$19.36	24,785
2021-07-30	$19.61	$19.61	$19.29	$19.31	$18.82	32,865
2021-07-29	$19.71	$19.79	$19.64	$19.77	$19.26	26,147
2021-07-28	$19.00	$19.36	$19.00	$19.36	$18.87	38,835
2021-07-27	$18.99	$19.18	$18.99	$19.11	$18.62	39,097
2021-07-26	$19.01	$19.06	$18.90	$18.91	$18.43	41,630
2021-07-23	$19.18	$19.24	$19.16	$19.24	$18.75	29,270
2021-07-22	$19.25	$19.36	$19.22	$19.22	$18.73	62,834
2021-07-21	$19.15	$19.29	$19.00	$19.20	$18.71	23,443
2021-07-20	$19.42	$19.42	$19.09	$19.17	$18.68	58,940
2021-07-19	$19.47	$19.47	$19.15	$19.24	$18.75	35,638
2021-07-16	$20.03	$20.07	$19.71	$19.74	$19.24	29,155
2021-07-15	$20.24	$20.24	$19.92	$20.12	$19.61	30,642
2021-07-14	$20.55	$20.55	$19.65	$20.10	$19.59	26,624
2021-07-13	$19.46	$19.51	$19.39	$19.43	$18.93	42,337
2021-07-12	$19.05	$19.44	$19.00	$19.44	$18.94	21,986
2021-07-09	$19.36	$19.41	$19.16	$19.38	$18.88	24,181
2021-07-08	$19.61	$19.61	$19.07	$19.30	$18.81	49,854
2021-07-07	$19.43	$19.87	$19.43	$19.73	$19.23	34,926
2021-07-06	$19.89	$19.89	$19.30	$19.43	$18.93	56,803
2021-07-02	$19.08	$19.27	$19.05	$19.11	$18.62	26,417
2021-07-01	$19.00	$19.49	$19.00	$19.33	$18.84	22,715
2021-06-30	$19.00	$19.27	$19.00	$19.17	$18.68	33,533
2021-06-29	$19.49	$19.49	$19.15	$19.29	$18.80	41,881
2021-06-28	$19.05	$19.80	$19.05	$19.56	$19.06	26,778
2021-06-25	$19.54	$20.02	$19.54	$19.80	$19.29	24,382
2021-06-24	$19.49	$19.69	$19.41	$19.46	$18.96	20,670
2021-06-23	$19.82	$19.96	$19.67	$19.68	$19.18	23,829
2021-06-22	$19.29	$19.81	$19.29	$19.64	$19.14	51,337
2021-06-21	$19.35	$20.00	$19.13	$19.99	$19.48	55,416
2021-06-18	$19.57	$19.57	$19.14	$19.22	$18.72	28,053
2021-06-17	$20.37	$20.37	$19.73	$19.85	$19.34	44,525
2021-06-16	$21.25	$21.51	$20.70	$20.70	$20.17	28,544
2021-06-15	$21.97	$21.97	$21.27	$21.36	$20.81	25,255
2021-06-14	$22.23	$22.23	$21.00	$21.66	$21.11	17,897
2021-06-11	$21.73	$22.00	$21.72	$21.81	$21.25	32,969
2021-06-10	$21.70	$21.70	$21.52	$21.55	$21.00	21,639
2021-06-09	$21.00	$21.80	$21.00	$21.52	$20.97	27,354
2021-06-08	$21.65	$21.65	$21.43	$21.52	$20.97	21,037
2021-06-07	$22.25	$22.25	$21.50	$21.64	$21.09	22,305
2021-06-04	$21.00	$21.61	$21.00	$21.61	$21.05	46,687
2021-06-03	$21.97	$21.97	$21.09	$21.24	$20.70	68,816
2021-06-02	$21.50	$22.12	$21.50	$22.10	$21.54	37,054
2021-06-01	$21.50	$22.20	$21.50	$21.86	$21.30	25,388
2021-05-28	$21.92	$22.08	$21.90	$22.04	$21.47	39,066
2021-05-27	$22.28	$22.28	$21.60	$21.70	$21.15	21,621
2021-05-26	$22.70	$22.70	$22.32	$22.37	$21.80	53,894
2021-05-25	$22.06	$22.30	$22.06	$22.28	$21.71	39,802
2021-05-24	$22.11	$22.16	$21.98	$22.13	$21.56	11,783
2021-05-21	$21.75	$21.75	$21.40	$21.57	$21.02	18,749
2021-05-20	$21.41	$22.05	$21.41	$22.05	$21.49	69,075
2021-05-19	$22.12	$22.12	$21.50	$21.68	$21.12	98,740
2021-05-18	$22.46	$22.46	$22.20	$22.26	$21.69	46,705
2021-05-17	$22.23	$22.52	$22.02	$22.47	$21.89	83,085
2021-05-14	$21.59	$22.12	$21.59	$22.12	$21.55	24,753
2021-05-13	$21.37	$21.80	$21.37	$21.80	$21.24	31,058
2021-05-12	$22.35	$22.35	$21.23	$21.35	$20.80	36,363
2021-05-11	$21.32	$22.00	$21.00	$21.81	$21.25	27,832
2021-05-10	$21.80	$22.18	$21.80	$21.98	$21.42	47,411
2021-05-07	$21.20	$21.73	$21.20	$21.63	$21.07	30,089
2021-05-06	$21.12	$21.12	$20.61	$20.89	$20.36	45,399
2021-05-05	$21.16	$21.16	$20.58	$20.66	$20.13	35,662
2021-05-04	$19.83	$20.83	$19.83	$20.58	$20.05	70,853
2021-05-03	$21.31	$21.31	$20.50	$20.83	$20.30	92,755
2021-04-30	$20.80	$20.85	$20.52	$20.53	$20.01	28,396
2021-04-29	$21.58	$21.58	$20.65	$20.80	$20.27	92,545
2021-04-28	$20.74	$21.05	$20.60	$20.95	$20.41	58,481
2021-04-27	$20.63	$21.92	$20.63	$21.40	$20.85	17,357
2021-04-26	$21.94	$21.94	$21.50	$21.55	$21.00	35,488
2021-04-23	$21.96	$22.03	$21.86	$21.94	$21.38	18,144
2021-04-22	$21.37	$22.26	$21.37	$22.05	$21.49	20,418
2021-04-21	$21.74	$22.11	$21.74	$22.00	$21.44	72,411
2021-04-20	$21.53	$22.43	$21.22	$21.82	$21.26	23,326
2021-04-19	$22.52	$22.52	$21.60	$21.66	$21.10	22,841
2021-04-16	$21.00	$22.05	$21.00	$21.72	$21.17	53,661
2021-04-15	$21.00	$21.43	$20.83	$21.38	$20.83	84,900
2021-04-14	$20.50	$20.92	$20.50	$20.79	$20.26	62,935
2021-04-13	$20.16	$20.26	$20.13	$20.23	$19.72	33,694
2021-04-12	$19.11	$20.23	$19.11	$19.75	$19.25	28,876
2021-04-09	$19.65	$20.39	$19.65	$20.27	$19.75	15,978
2021-04-08	$19.97	$20.57	$19.97	$20.30	$19.78	34,284
2021-04-07	$19.69	$19.86	$19.13	$19.73	$19.23	38,169
2021-04-06	$19.52	$19.72	$19.41	$19.64	$19.14	33,106
2021-04-05	$19.30	$19.41	$19.20	$19.41	$18.91	34,076
2021-04-01	$19.00	$19.45	$19.00	$19.25	$18.76	39,618
2021-03-31	$19.25	$19.25	$18.66	$18.96	$18.48	64,383
2021-03-30	$19.09	$19.09	$18.46	$18.50	$18.03	53,456
2021-03-29	$18.51	$19.14	$18.43	$18.94	$18.45	32,883
2021-03-26	$19.04	$19.60	$19.02	$19.11	$18.62	37,211
2021-03-25	$19.19	$19.86	$18.76	$19.06	$18.57	31,798
2021-03-24	$18.61	$19.77	$18.61	$19.01	$18.52	17,730
2021-03-23	$19.38	$19.54	$18.82	$18.83	$18.35	36,998
2021-03-22	$18.44	$19.08	$18.44	$19.05	$18.56	48,096
2021-03-19	$18.97	$18.97	$18.74	$18.87	$18.39	58,350
2021-03-18	$19.10	$19.40	$19.10	$19.27	$18.78	42,256
2021-03-17	$18.01	$19.09	$18.01	$19.01	$18.52	48,017
2021-03-16	$19.62	$19.62	$18.29	$18.90	$18.42	34,861
2021-03-15	$19.50	$19.50	$18.85	$18.97	$18.49	40,147
2021-03-12	$18.91	$19.15	$18.51	$18.93	$18.45	23,601
2021-03-11	$19.88	$19.88	$18.75	$19.04	$18.55	89,867
2021-03-10	$19.08	$19.08	$17.80	$18.76	$18.28	56,590
2021-03-09	$19.00	$19.00	$18.40	$18.52	$18.05	91,851
2021-03-08	$18.13	$18.23	$18.11	$18.15	$17.69	41,705
2021-03-05	$18.12	$18.30	$17.90	$18.16	$17.70	28,553
2021-03-04	$18.52	$18.64	$17.90	$17.97	$17.51	68,991
2021-03-03	$18.63	$19.11	$18.47	$18.56	$18.09	118,850
2021-03-02	$19.25	$19.25	$18.80	$19.01	$18.52	135,676
2021-03-01	$19.59	$19.59	$18.73	$18.86	$18.38	113,927
2021-02-26	$19.64	$19.64	$18.66	$19.24	$18.75	106,677
2021-02-25	$19.73	$20.36	$19.10	$20.31	$19.79	128,932
2021-02-24	$20.69	$20.69	$19.85	$20.31	$19.79	128,932
2021-02-23	$20.96	$20.96	$19.80	$20.10	$19.59	78,275
2021-02-22	$20.17	$20.34	$19.42	$20.34	$19.82	95,510
2021-02-19	$18.55	$19.98	$18.55	$19.26	$18.77	86,033
2021-02-18	$18.83	$19.66	$18.66	$18.83	$18.21	60,740
2021-02-17	$19.14	$19.20	$18.71	$18.83	$18.21	60,740
2021-02-16	$20.15	$20.68	$19.05	$19.68	$19.03	95,442
2021-02-12	$20.15	$20.33	$20.15	$20.17	$19.50	25,828
2021-02-11	$19.86	$20.50	$19.86	$20.20	$19.53	63,569
2021-02-10	$20.22	$20.22	$19.30	$19.47	$18.83	55,553
2021-02-09	$19.23	$19.65	$19.23	$19.47	$18.83	55,553
2021-02-08	$19.46	$19.69	$19.46	$19.67	$19.02	32,362
2021-02-05	$19.43	$19.43	$19.06	$19.26	$18.62	52,669
2021-02-04	$19.14	$19.37	$18.80	$18.88	$18.26	87,029
2021-02-03	$19.65	$19.65	$18.78	$19.37	$18.72	59,539
2021-02-02	$20.12	$20.12	$19.30	$19.44	$18.80	74,069
2021-02-01	$20.00	$20.54	$19.53	$19.71	$19.05	97,421
2021-01-29	$20.26	$20.26	$19.29	$19.30	$18.66	142,482
2021-01-28	$19.74	$20.06	$19.58	$19.71	$19.05	130,717
2021-01-27	$20.10	$20.33	$19.77	$19.78	$19.13	43,189
2021-01-26	$20.30	$20.52	$20.30	$20.41	$19.73	19,465
2021-01-25	$20.86	$20.86	$20.11	$20.33	$19.66	42,476
2021-01-22	$20.10	$20.62	$20.10	$20.59	$19.91	21,401
2021-01-21	$21.05	$21.05	$20.90	$21.04	$20.34	26,387
2021-01-20	$20.10	$21.88	$20.10	$21.27	$20.57	36,940
2021-01-19	$20.15	$21.36	$20.14	$20.41	$19.73	54,856
2021-01-15	$20.60	$20.60	$20.27	$20.35	$19.68	26,963
2021-01-14	$20.18	$21.16	$20.18	$20.92	$20.23	63,952
2021-01-13	$20.40	$21.83	$20.40	$20.80	$20.11	19,259
2021-01-12	$20.69	$20.69	$19.93	$20.34	$19.67	46,696
2021-01-11	$20.70	$20.70	$20.32	$20.40	$19.73	52,060
2021-01-08	$21.00	$21.83	$20.17	$20.48	$19.80	94,465
2021-01-07	$21.59	$22.12	$21.27	$21.86	$21.14	18,439
2021-01-06	$22.37	$22.37	$20.99	$21.61	$20.90	60,071
2021-01-05	$21.50	$21.90	$21.50	$21.90	$21.18	31,826
2021-01-04	$21.17	$21.85	$20.93	$21.14	$20.44	65,395
2020-12-31	$20.25	$20.29	$19.88	$19.99	$19.32	22,292
2020-12-30	$20.84	$20.84	$19.92	$20.05	$19.39	20,158
2020-12-29	$19.61	$20.49	$19.61	$19.89	$19.23	74,964
2020-12-28	$20.55	$20.90	$20.00	$20.11	$19.44	42,517
2020-12-24	$20.00	$20.09	$19.96	$19.96	$19.30	7,940
2020-12-23	$20.23	$20.23	$19.84	$19.96	$19.30	18,292
2020-12-22	$20.31	$20.31	$19.90	$19.95	$19.29	47,992
2020-12-21	$20.93	$21.10	$20.14	$20.42	$19.74	40,148
2020-12-18	$21.39	$21.39	$20.67	$20.76	$20.07	27,685
2020-12-17	$20.75	$21.35	$20.75	$21.00	$20.31	43,497
2020-12-16	$20.40	$20.55	$20.25	$20.54	$19.86	31,550
2020-12-15	$20.33	$20.50	$20.30	$20.42	$19.74	65,368
2020-12-14	$20.32	$20.32	$20.07	$20.09	$19.43	12,480
2020-12-11	$20.20	$20.40	$20.12	$20.32	$19.65	28,317
2020-12-10	$20.36	$20.46	$20.19	$20.20	$19.53	62,562
2020-12-09	$20.47	$20.50	$20.07	$20.14	$19.47	38,208
2020-12-08	$20.65	$20.72	$20.53	$20.57	$19.89	31,954
2020-12-07	$20.38	$20.79	$20.15	$20.65	$19.97	107,898
2020-12-04	$20.32	$20.32	$20.00	$20.13	$19.46	35,909
2020-12-03	$20.88	$20.88	$20.23	$20.47	$19.79	74,021
2020-12-02	$20.55	$20.79	$20.43	$20.75	$20.07	26,812
2020-12-01	$20.70	$20.89	$20.40	$20.83	$20.14	61,509
2020-11-30	$18.92	$20.23	$18.92	$19.94	$19.28	49,282
2020-11-27	$19.04	$19.97	$19.04	$19.85	$19.19	41,477
2020-11-25	$19.33	$19.73	$19.33	$19.73	$19.08	94,818
2020-11-24	$20.00	$20.00	$19.08	$19.35	$18.71	79,197
2020-11-23	$20.39	$20.58	$20.11	$20.18	$19.51	121,299
2020-11-20	$20.68	$20.78	$20.66	$20.69	$20.00	61,220
2020-11-19	$20.50	$20.65	$20.40	$20.60	$19.92	35,324
2020-11-18	$21.14	$21.44	$20.92	$21.02	$20.32	20,739
2020-11-17	$20.70	$21.75	$20.35	$21.10	$20.40	40,728
2020-11-16	$21.84	$22.04	$21.58	$21.75	$21.03	34,716
2020-11-13	$21.89	$22.00	$21.79	$21.84	$21.12	15,311
2020-11-12	$21.13	$21.51	$21.07	$21.07	$20.37	42,665
2020-11-11	$20.20	$21.08	$20.20	$21.07	$20.37	28,592
2020-11-10	$21.98	$22.15	$21.34	$21.45	$20.74	68,207
2020-11-09	$21.00	$21.75	$20.99	$21.42	$20.71	64,846
2020-11-06	$22.01	$22.49	$22.01	$22.38	$21.64	39,103
2020-11-05	$22.19	$22.53	$21.92	$22.41	$21.67	131,557
2020-11-04	$22.22	$22.22	$21.39	$21.41	$20.70	35,834
2020-11-03	$21.51	$22.43	$21.51	$21.90	$21.18	25,430
2020-11-02	$20.92	$21.04	$20.41	$21.04	$20.34	47,885
2020-10-30	$20.71	$20.99	$20.50	$20.73	$20.04	31,899
2020-10-29	$20.50	$20.64	$20.43	$20.64	$19.96	107,915
2020-10-28	$21.42	$21.42	$20.53	$20.63	$19.95	53,322
2020-10-27	$21.75	$21.79	$21.53	$21.73	$21.01	54,170
2020-10-26	$21.77	$21.92	$21.71	$21.78	$21.06	13,345
2020-10-23	$22.20	$22.34	$21.88	$22.10	$21.37	12,770
2020-10-22	$22.81	$22.81	$22.24	$22.38	$21.64	7,615
2020-10-21	$22.59	$22.88	$22.59	$22.75	$22.00	11,406
2020-10-20	$22.67	$22.89	$22.50	$22.80	$22.05	8,199
2020-10-19	$22.19	$22.81	$21.70	$22.63	$21.88	21,983
2020-10-16	$22.51	$22.53	$22.18	$22.33	$21.59	24,071
2020-10-15	$22.50	$22.57	$22.35	$22.52	$21.77	13,027
2020-10-14	$22.83	$23.08	$22.65	$22.75	$22.00	10,769
2020-10-13	$22.50	$22.68	$22.38	$22.68	$21.93	51,036
2020-10-12	$23.17	$23.17	$22.84	$23.10	$22.34	11,863
2020-10-09	$22.74	$22.96	$22.66	$22.96	$22.20	34,560
2020-10-08	$21.36	$22.06	$21.36	$21.86	$21.14	13,450
2020-10-07	$21.77	$21.85	$21.74	$21.80	$21.07	14,538
2020-10-06	$23.00	$23.00	$21.77	$21.80	$21.08	37,890
2020-10-05	$21.43	$22.80	$21.43	$22.73	$21.98	50,370
2020-10-02	$21.65	$22.55	$21.65	$22.44	$21.70	17,602
2020-10-01	$22.01	$22.80	$22.01	$22.45	$21.71	18,135
2020-09-30	$22.48	$22.64	$22.34	$22.48	$21.74	14,217
2020-09-29	$22.74	$22.81	$22.06	$22.81	$22.06	13,797
2020-09-28	$23.00	$23.00	$22.75	$22.90	$22.14	15,867
2020-09-25	$22.20	$22.21	$21.90	$22.16	$21.42	17,834
2020-09-24	$21.90	$22.23	$21.60	$22.10	$21.37	42,111
2020-09-23	$22.50	$23.16	$21.93	$21.96	$21.23	66,128
2020-09-22	$22.97	$22.97	$22.58	$22.95	$22.19	34,596
2020-09-21	$22.55	$22.90	$22.53	$22.75	$22.00	32,775
2020-09-18	$22.90	$24.43	$22.90	$23.75	$22.96	36,900
2020-09-17	$23.56	$24.05	$23.56	$24.03	$23.24	75,545
2020-09-16	$24.62	$24.62	$23.95	$24.04	$23.24	32,327
2020-09-15	$24.71	$24.71	$23.89	$24.01	$23.22	88,830
2020-09-14	$23.61	$23.94	$23.61	$23.89	$23.10	33,415
2020-09-11	$23.12	$23.12	$22.67	$22.79	$22.04	14,967
2020-09-10	$23.15	$23.27	$22.88	$22.89	$22.13	31,288
2020-09-09	$22.95	$23.12	$22.93	$23.06	$22.30	38,685
2020-09-08	$22.17	$22.79	$22.17	$22.75	$22.00	32,403
2020-09-04	$22.50	$22.51	$21.77	$22.28	$21.54	75,229
2020-09-03	$23.15	$23.15	$22.51	$22.52	$21.77	22,495
2020-09-02	$23.30	$23.30	$22.80	$23.10	$22.34	41,019
2020-09-01	$24.13	$24.13	$23.17	$23.21	$22.44	32,163
2020-08-31	$23.69	$23.77	$23.39	$23.54	$22.76	23,260
2020-08-28	$23.17	$23.65	$23.10	$23.60	$22.82	46,030
2020-08-27	$23.68	$23.71	$23.07	$23.19	$22.42	88,174
2020-08-26	$23.06	$23.43	$22.95	$23.39	$22.62	43,614
2020-08-25	$22.97	$23.20	$22.70	$23.04	$22.28	20,964
2020-08-24	$23.46	$23.94	$23.46	$23.57	$22.79	11,529
2020-08-21	$23.86	$23.86	$23.24	$23.56	$22.78	22,888
2020-08-20	$23.96	$24.39	$23.87	$24.39	$23.41	14,561
2020-08-19	$24.98	$24.98	$23.89	$24.00	$23.03	107,282
2020-08-18	$25.27	$25.51	$24.95	$25.12	$24.11	50,481
2020-08-17	$25.12	$25.53	$24.92	$25.42	$24.40	41,800
2020-08-14	$24.72	$24.72	$24.11	$24.49	$23.51	34,241
2020-08-13	$25.13	$25.26	$24.89	$25.09	$24.08	62,659
2020-08-12	$25.00	$25.04	$24.40	$24.56	$23.57	65,277
2020-08-11	$24.45	$24.95	$24.13	$24.13	$23.16	122,932
2020-08-10	$26.44	$26.44	$25.89	$25.91	$24.87	55,618
2020-08-07	$26.17	$26.17	$25.32	$25.45	$24.43	45,961
2020-08-06	$26.62	$26.63	$26.40	$26.50	$25.43	47,394
2020-08-05	$26.33	$27.16	$26.29	$26.45	$25.39	96,058
2020-08-04	$24.66	$26.28	$24.66	$26.28	$25.22	66,438
2020-08-03	$25.00	$25.43	$24.83	$25.23	$24.22	31,605
2020-07-31	$24.82	$25.45	$24.82	$25.37	$24.35	35,406
2020-07-30	$25.65	$26.72	$24.85	$25.25	$24.23	74,459
2020-07-29	$26.42	$26.42	$25.49	$26.20	$25.15	61,231
2020-07-28	$26.18	$26.48	$25.76	$25.99	$24.94	44,362
2020-07-27	$24.69	$26.34	$24.69	$26.34	$25.28	35,110
2020-07-24	$25.00	$25.00	$24.45	$24.87	$23.87	29,656
2020-07-23	$24.28	$25.15	$24.28	$24.70	$23.71	42,739
2020-07-22	$24.93	$24.93	$24.35	$24.53	$23.54	15,082
2020-07-21	$24.30	$24.55	$24.30	$24.49	$23.51	38,774
2020-07-20	$22.26	$24.19	$22.26	$23.63	$22.68	28,679
2020-07-17	$23.33	$23.34	$22.75	$23.21	$22.28	22,484
2020-07-16	$23.45	$23.45	$22.75	$22.75	$21.84	61,579
2020-07-15	$22.93	$23.31	$22.93	$23.31	$22.37	21,427
2020-07-14	$22.25	$23.10	$22.25	$23.01	$22.08	11,001
2020-07-13	$23.60	$23.62	$22.85	$22.90	$21.98	70,224
2020-07-10	$23.35	$23.59	$23.29	$23.29	$22.35	17,315
2020-07-09	$23.38	$23.97	$23.13	$23.31	$22.37	11,902
2020-07-08	$23.50	$23.72	$23.20	$23.63	$22.68	50,207
2020-07-07	$23.48	$23.48	$22.56	$23.42	$22.48	26,471
2020-07-06	$22.65	$22.75	$22.10	$22.68	$21.77	18,753
2020-07-02	$22.29	$22.80	$22.29	$22.61	$21.70	17,853
2020-07-01	$22.99	$22.99	$22.10	$22.32	$21.42	9,014
2020-06-30	$20.65	$22.18	$20.65	$22.17	$21.28	20,841
2020-06-29	$21.69	$21.92	$21.43	$21.61	$20.74	16,224
2020-06-26	$22.41	$22.41	$20.93	$21.25	$20.40	39,062
2020-06-25	$20.56	$21.87	$20.56	$21.09	$20.24	25,871
2020-06-24	$22.20	$22.20	$21.35	$21.41	$20.55	16,549
2020-06-23	$22.00	$22.11	$21.90	$22.01	$21.12	45,409
2020-06-22	$21.53	$21.99	$21.53	$21.83	$20.95	39,764
2020-06-19	$21.57	$21.57	$20.30	$21.11	$20.26	50,029
2020-06-18	$20.35	$20.50	$20.11	$20.35	$19.53	29,973
2020-06-17	$21.86	$21.86	$20.95	$21.11	$20.26	14,566
2020-06-16	$20.49	$21.20	$20.49	$20.56	$19.73	38,767
2020-06-15	$20.23	$21.13	$20.23	$21.05	$20.20	14,155
2020-06-12	$21.00	$21.00	$20.32	$20.67	$19.84	5,916
2020-06-11	$20.45	$21.00	$19.85	$20.00	$19.20	27,324
2020-06-10	$19.52	$20.62	$19.52	$20.42	$19.60	41,168
2020-06-09	$19.90	$20.65	$19.90	$20.02	$19.21	16,017
2020-06-08	$19.82	$20.62	$19.51	$20.62	$19.79	21,025
2020-06-05	$19.38	$20.30	$19.38	$20.18	$19.37	21,376
2020-06-04	$19.82	$20.80	$19.82	$20.10	$19.29	18,593
2020-06-03	$21.59	$21.59	$20.20	$20.26	$19.45	55,162
2020-06-02	$21.06	$21.62	$20.85	$20.95	$20.11	35,641
2020-06-01	$21.03	$21.65	$21.03	$21.45	$20.59	23,642
2020-05-29	$19.61	$20.75	$19.57	$20.43	$19.61	91,199
2020-05-28	$19.70	$20.30	$19.20	$19.88	$19.08	36,190
2020-05-27	$19.70	$20.36	$19.16	$19.61	$18.82	125,906
2020-05-26	$20.70	$21.07	$20.34	$20.50	$19.68	109,519
2020-05-22	$20.41	$20.70	$20.41	$20.55	$19.72	19,388
2020-05-21	$20.70	$21.05	$20.07	$20.50	$19.68	69,733
2020-05-20	$21.45	$21.45	$20.82	$20.90	$20.06	70,402
2020-05-19	$22.40	$22.40	$20.62	$21.48	$20.62	62,853
2020-05-18	$20.47	$22.04	$20.47	$20.61	$19.78	117,941
2020-05-15	$19.65	$20.00	$19.35	$19.90	$19.10	96,179
2020-05-14	$18.79	$19.31	$18.64	$19.15	$18.38	71,126
2020-05-13	$18.29	$18.45	$18.02	$18.04	$17.31	33,907
2020-05-12	$18.51	$18.51	$17.81	$18.06	$17.33	121,021
2020-05-11	$18.43	$18.43	$17.74	$17.87	$17.15	28,485
2020-05-08	$17.81	$18.86	$17.81	$18.16	$17.43	43,960
2020-05-07	$18.26	$18.70	$18.10	$18.68	$17.93	81,924
2020-05-06	$18.21	$18.44	$18.10	$18.12	$17.39	76,087
2020-05-05	$18.00	$18.24	$17.75	$18.17	$17.44	109,795
2020-05-04	$17.85	$17.85	$17.10	$17.62	$16.91	155,275
2020-05-01	$17.02	$17.02	$16.30	$16.70	$16.03	255,623
2020-04-30	$18.26	$18.26	$18.26	$18.26	$17.53	0
2020-04-29	$18.01	$18.87	$17.95	$18.26	$17.53	50,817
2020-04-28	$18.52	$18.52	$18.00	$18.35	$17.61	41,999
2020-04-27	$18.34	$18.94	$18.28	$18.28	$17.54	38,952
2020-04-24	$18.87	$18.87	$18.10	$18.28	$17.54	40,403
2020-04-23	$18.14	$18.87	$18.13	$18.27	$17.54	142,064
2020-04-22	$17.57	$18.01	$17.37	$17.97	$17.25	76,434
2020-04-21	$17.10	$17.60	$16.90	$17.29	$16.59	64,533
2020-04-20	$17.41	$18.23	$17.17	$17.50	$16.80	81,887
2020-04-17	$17.90	$18.44	$17.74	$17.96	$17.24	29,024
2020-04-16	$17.75	$19.20	$17.75	$18.60	$17.85	30,349
2020-04-15	$17.34	$18.25	$17.34	$18.00	$17.28	71,426
2020-04-14	$19.42	$19.42	$17.88	$18.01	$17.29	84,242
2020-04-13	$16.82	$17.50	$16.65	$17.45	$16.75	77,390
2020-04-09	$17.00	$17.00	$16.15	$16.85	$16.17	64,872
2020-04-08	$14.70	$15.99	$14.70	$15.86	$15.22	36,483
2020-04-07	$16.02	$16.10	$15.65	$15.84	$15.20	93,758
2020-04-06	$15.40	$16.10	$15.40	$16.02	$15.38	61,486
2020-04-03	$15.69	$15.69	$14.71	$14.76	$14.17	70,830
2020-04-02	$15.74	$15.74	$14.83	$15.37	$14.75	94,215
2020-04-01	$13.99	$14.60	$13.11	$14.55	$13.96	221,029
2020-03-31	$14.08	$14.68	$13.68	$13.68	$13.13	110,504
2020-03-30	$15.94	$15.94	$14.52	$14.67	$14.08	243,920
2020-03-27	$14.50	$15.37	$14.50	$15.27	$14.66	81,898
2020-03-26	$15.75	$16.48	$14.60	$16.00	$15.36	84,149
2020-03-25	$14.51	$16.44	$14.51	$16.13	$15.48	126,471
2020-03-24	$14.86	$15.41	$14.50	$15.32	$14.70	114,529
2020-03-23	$12.81	$14.25	$12.81	$13.54	$13.00	129,216
2020-03-20	$13.50	$13.50	$12.63	$12.68	$12.17	86,627
2020-03-19	$12.58	$14.18	$12.20	$13.18	$12.65	167,508
2020-03-18	$15.59	$15.59	$13.00	$13.33	$12.79	139,442
2020-03-17	$14.98	$15.61	$13.95	$15.36	$14.74	325,174
2020-03-16	$11.82	$13.66	$11.55	$13.66	$13.11	611,563
2020-03-13	$15.45	$15.45	$12.20	$12.29	$11.80	440,056
2020-03-12	$14.95	$15.53	$14.17	$14.17	$13.60	198,641
2020-03-11	$18.23	$18.23	$16.47	$16.48	$15.82	76,259
2020-03-10	$18.32	$19.83	$18.32	$18.96	$18.20	105,220
2020-03-09	$19.04	$19.70	$19.04	$19.40	$18.62	40,468
2020-03-06	$19.08	$19.33	$18.78	$19.16	$18.39	146,416
2020-03-05	$19.01	$19.33	$18.90	$19.21	$18.44	49,345
2020-03-04	$18.55	$18.80	$18.55	$18.80	$18.04	75,977
2020-03-03	$18.15	$18.76	$17.98	$18.55	$17.80	165,189
2020-03-02	$17.55	$17.99	$17.50	$17.75	$17.04	138,451
2020-02-28	$16.21	$17.10	$15.87	$16.10	$15.45	214,825
2020-02-27	$18.41	$18.94	$18.36	$18.39	$17.65	89,929
2020-02-26	$19.03	$19.03	$18.47	$18.51	$17.77	45,041
2020-02-25	$19.05	$19.49	$18.79	$18.80	$18.04	75,597
2020-02-24	$19.80	$20.24	$19.75	$19.76	$18.97	84,605
2020-02-21	$19.23	$19.42	$19.14	$19.42	$18.64	79,963
2020-02-20	$18.75	$19.11	$18.75	$19.11	$18.28	77,138
2020-02-19	$18.81	$19.21	$18.81	$19.15	$18.32	79,050
2020-02-18	$18.35	$18.90	$18.35	$18.62	$17.81	95,315
2020-02-14	$18.90	$19.09	$18.89	$19.05	$18.22	79,279
2020-02-13	$19.95	$19.95	$19.28	$19.46	$18.61	53,353
2020-02-12	$20.00	$20.23	$19.90	$19.94	$19.07	371,467
2020-02-11	$20.05	$20.10	$19.88	$20.06	$19.19	18,850
2020-02-10	$19.72	$20.02	$19.72	$19.92	$19.05	47,652
2020-02-07	$20.27	$20.27	$19.29	$19.46	$18.61	89,322
2020-02-06	$19.66	$19.70	$19.60	$19.68	$18.82	48,303
2020-02-05	$20.10	$20.10	$19.25	$19.72	$18.86	20,848
2020-02-04	$19.05	$19.95	$19.05	$19.60	$18.75	108,879
2020-02-03	$19.99	$20.00	$19.75	$19.75	$18.89	20,724
2020-01-31	$19.89	$20.11	$19.79	$20.00	$19.13	57,473
2020-01-30	$21.08	$21.08	$20.45	$20.45	$19.56	31,615
2020-01-29	$21.71	$21.71	$21.32	$21.57	$20.63	19,610
2020-01-28	$21.74	$21.89	$21.33	$21.35	$20.42	22,069
2020-01-27	$21.99	$22.12	$21.89	$21.89	$20.94	20,175
2020-01-24	$22.02	$22.10	$21.96	$22.02	$21.06	20,443
2020-01-23	$21.35	$21.87	$21.35	$21.70	$20.76	27,041
2020-01-22	$22.17	$22.17	$22.10	$22.13	$21.17	19,514
2020-01-21	$21.64	$22.34	$21.64	$22.30	$21.33	40,090
2020-01-17	$21.72	$22.01	$21.72	$21.92	$20.97	32,454
2020-01-16	$21.75	$21.75	$21.66	$21.74	$20.80	61,305
2020-01-15	$21.40	$21.75	$21.40	$21.75	$20.80	28,018
2020-01-14	$21.33	$21.33	$21.07	$21.25	$20.33	45,898
2020-01-13	$21.40	$21.40	$20.99	$20.99	$20.08	36,248
2020-01-10	$21.05	$21.43	$20.92	$21.43	$20.50	27,448
2020-01-09	$20.75	$21.36	$20.65	$21.19	$20.27	55,175
2020-01-08	$21.81	$21.81	$21.26	$21.26	$20.34	85,778
2020-01-07	$20.85	$21.55	$20.85	$21.54	$20.60	104,350
2020-01-06	$21.50	$21.65	$21.36	$21.55	$20.61	119,952
2020-01-03	$20.99	$21.48	$20.99	$21.06	$20.14	40,401
2020-01-02	$21.31	$21.31	$21.03	$21.17	$20.25	36,965
2019-12-31	$20.87	$21.40	$20.87	$21.23	$20.31	38,188
2019-12-30	$20.81	$21.34	$20.75	$21.31	$20.38	40,716
2019-12-27	$20.75	$20.75	$20.27	$20.73	$19.83	22,281
2019-12-26	$20.76	$20.93	$20.76	$20.92	$20.01	37,649
2019-12-24	$19.88	$20.80	$19.88	$20.59	$19.70	17,973
2019-12-23	$19.65	$20.20	$19.65	$20.08	$19.21	47,575
2019-12-20	$19.43	$19.90	$19.43	$19.80	$18.94	22,609
2019-12-19	$18.89	$19.49	$18.89	$19.34	$18.50	47,776
2019-12-18	$19.26	$19.40	$19.21	$19.37	$18.53	41,682
2019-12-17	$19.72	$19.72	$19.23	$19.29	$18.45	23,570
2019-12-16	$19.74	$19.79	$19.67	$19.75	$18.89	19,496
2019-12-13	$19.72	$19.72	$19.26	$19.48	$18.63	32,925
2019-12-12	$20.00	$20.00	$19.45	$19.45	$18.60	26,177
2019-12-11	$19.54	$20.08	$19.54	$19.96	$19.09	37,011
2019-12-10	$19.37	$19.73	$19.37	$19.53	$18.68	52,770
2019-12-09	$19.85	$19.85	$19.61	$19.68	$18.82	37,199
2019-12-06	$19.54	$20.04	$19.54	$19.95	$19.08	21,446
2019-12-05	$20.10	$20.10	$19.85	$19.85	$18.99	62,638
2019-12-04	$20.40	$20.45	$20.14	$20.30	$19.42	17,417
2019-12-03	$20.00	$20.64	$20.00	$20.36	$19.48	32,540
2019-12-02	$20.26	$20.53	$20.25	$20.38	$19.49	31,894
2019-11-29	$20.39	$21.14	$20.39	$21.14	$20.22	16,181
2019-11-27	$21.12	$21.26	$21.03	$21.19	$20.27	14,650
2019-11-26	$20.74	$21.12	$20.74	$21.12	$20.20	34,040
2019-11-25	$20.35	$20.53	$20.28	$20.34	$19.46	24,297
2019-11-22	$20.91	$20.91	$20.35	$20.64	$19.74	48,531
2019-11-21	$20.49	$21.03	$20.44	$21.00	$20.09	55,003
2019-11-20	$21.50	$21.50	$20.91	$21.01	$20.10	30,854
2019-11-19	$21.21	$21.41	$20.99	$21.20	$20.28	18,720
2019-11-18	$21.26	$21.26	$20.92	$21.04	$20.13	14,675
2019-11-15	$21.20	$21.25	$21.10	$21.14	$20.22	35,537
2019-11-14	$20.79	$21.25	$20.79	$21.13	$20.21	13,488
2019-11-13	$20.99	$21.10	$20.81	$21.06	$20.14	14,638
2019-11-12	$21.27	$21.27	$20.61	$20.98	$20.07	41,978
2019-11-11	$20.70	$21.30	$20.50	$20.78	$19.88	29,703
2019-11-08	$20.35	$20.70	$20.35	$20.54	$19.65	50,784
2019-11-07	$21.47	$21.68	$21.11	$21.29	$20.36	36,145
2019-11-06	$21.07	$21.51	$21.07	$21.38	$20.45	20,457
2019-11-05	$21.40	$21.72	$21.39	$21.41	$20.48	41,502
2019-11-04	$22.46	$22.46	$21.99	$21.99	$21.03	12,039
2019-11-01	$21.97	$22.34	$21.78	$22.25	$21.28	33,193
2019-10-31	$21.78	$21.93	$21.71	$21.93	$20.98	46,917
2019-10-30	$21.50	$21.96	$21.16	$21.70	$20.76	13,704
2019-10-29	$21.57	$21.90	$21.57	$21.74	$20.80	31,721
2019-10-28	$21.94	$21.94	$21.58	$21.63	$20.69	47,357
2019-10-25	$22.45	$22.50	$22.05	$22.13	$21.17	32,102
2019-10-24	$22.20	$22.39	$22.01	$22.35	$21.38	33,984
2019-10-23	$22.87	$22.87	$22.30	$22.54	$21.56	23,024
2019-10-22	$22.18	$22.72	$22.18	$22.42	$21.45	22,389
2019-10-21	$22.85	$23.49	$22.45	$22.76	$21.77	30,972
2019-10-18	$22.37	$22.95	$22.37	$22.93	$21.93	70,980
2019-10-17	$22.89	$22.99	$22.64	$22.94	$21.94	25,800
2019-10-16	$22.66	$22.71	$22.10	$22.65	$21.67	32,271
2019-10-15	$21.93	$22.84	$21.93	$22.10	$21.14	30,262
2019-10-14	$23.00	$23.08	$22.61	$22.88	$21.89	15,405
2019-10-11	$23.60	$23.60	$23.55	$23.56	$22.54	40,393
2019-10-10	$24.69	$24.69	$23.71	$24.11	$23.06	36,521
2019-10-09	$24.64	$24.72	$24.33	$24.33	$23.27	19,234
2019-10-08	$24.39	$24.58	$24.32	$24.55	$23.48	27,208
2019-10-07	$23.94	$24.49	$23.81	$23.98	$22.94	17,978
2019-10-04	$24.44	$24.44	$23.70	$24.27	$23.22	14,841
2019-10-03	$23.36	$24.33	$23.36	$24.04	$23.00	28,034
2019-10-02	$23.11	$23.70	$23.11	$23.37	$22.35	35,448
2019-10-01	$22.65	$23.59	$22.65	$23.40	$22.38	32,798
2019-09-30	$23.35	$23.35	$22.88	$22.92	$21.92	53,043
2019-09-27	$23.52	$23.98	$23.31	$23.31	$22.30	105,960
2019-09-26	$24.29	$24.69	$23.89	$23.89	$22.85	42,142
2019-09-25	$25.13	$25.13	$24.37	$24.39	$23.33	102,552
2019-09-24	$25.01	$25.37	$24.88	$25.05	$23.96	53,391
2019-09-23	$25.00	$25.00	$24.52	$24.81	$23.73	48,134
2019-09-20	$23.78	$24.89	$23.78	$24.89	$23.81	32,911
2019-09-19	$24.66	$24.66	$24.00	$24.01	$22.97	16,054
2019-09-18	$24.08	$24.46	$23.69	$23.99	$22.95	46,432
2019-09-17	$23.82	$24.42	$23.82	$24.15	$23.10	44,587
2019-09-16	$23.48	$23.83	$23.18	$23.61	$22.58	80,455
2019-09-13	$22.90	$23.10	$22.57	$22.57	$21.59	122,729
2019-09-12	$24.00	$24.11	$23.42	$23.42	$22.40	71,744
2019-09-11	$23.05	$23.73	$23.05	$23.52	$22.50	25,574
2019-09-10	$22.95	$23.61	$22.95	$23.21	$22.20	51,775
2019-09-09	$24.50	$24.50	$23.75	$23.75	$22.72	32,882
2019-09-06	$24.95	$25.28	$24.64	$24.64	$23.57	39,191
2019-09-05	$26.02	$26.02	$24.87	$24.90	$23.82	92,524
2019-09-04	$25.52	$26.14	$25.52	$26.14	$25.00	33,421
2019-09-03	$24.85	$25.38	$24.85	$25.33	$24.23	509,285
2019-08-30	$24.59	$24.96	$24.59	$24.85	$23.77	64,930
2019-08-29	$24.40	$25.13	$24.40	$24.43	$23.37	42,604
2019-08-28	$24.65	$24.89	$24.35	$24.43	$23.37	29,429
2019-08-27	$24.34	$24.65	$24.02	$24.65	$23.58	47,160
2019-08-26	$24.54	$24.54	$23.87	$24.33	$23.27	28,412
2019-08-23	$23.61	$24.03	$23.47	$24.02	$22.98	36,876
2019-08-22	$23.24	$23.93	$23.24	$23.52	$22.38	28,438
2019-08-21	$24.05	$24.05	$23.59	$23.85	$22.69	24,258
2019-08-20	$22.90	$24.03	$22.90	$24.00	$22.84	44,542
2019-08-19	$23.59	$23.87	$23.40	$23.66	$22.51	23,365
2019-08-16	$24.53	$24.53	$23.92	$23.92	$22.76	21,853
2019-08-15	$25.39	$25.39	$24.67	$24.96	$23.75	16,718
2019-08-14	$24.11	$25.32	$24.11	$24.85	$23.64	81,447
2019-08-13	$25.60	$25.60	$24.25	$24.63	$23.44	71,131
2019-08-12	$25.24	$25.46	$25.23	$25.25	$24.02	40,984
2019-08-09	$26.30	$26.43	$25.99	$26.04	$24.78	26,905
2019-08-08	$26.00	$26.45	$25.60	$26.42	$25.14	24,322
2019-08-07	$25.99	$25.99	$25.07	$25.44	$24.21	33,648
2019-08-06	$23.89	$25.00	$23.89	$24.60	$23.41	26,583
2019-08-05	$24.96	$25.22	$24.81	$25.02	$23.81	55,894
2019-08-02	$24.01	$25.00	$23.70	$24.99	$23.78	26,960
2019-08-01	$23.34	$23.99	$23.34	$23.94	$22.78	30,912
2019-07-31	$24.62	$24.62	$23.51	$23.61	$22.46	52,384
2019-07-30	$24.15	$24.25	$24.11	$24.25	$23.07	33,859
2019-07-29	$23.24	$23.72	$22.43	$23.64	$22.49	46,254
2019-07-26	$23.92	$23.92	$23.25	$23.26	$22.13	26,692
2019-07-25	$23.34	$23.55	$23.23	$23.23	$22.10	15,247
2019-07-24	$23.60	$23.98	$23.60	$23.84	$22.68	11,285
2019-07-23	$23.93	$23.96	$23.60	$23.61	$22.46	17,392
2019-07-22	$24.24	$24.24	$23.76	$23.93	$22.77	9,542
2019-07-19	$23.58	$23.58	$23.09	$23.21	$22.08	18,709
2019-07-18	$22.60	$23.55	$22.53	$23.55	$22.41	49,492
2019-07-17	$22.64	$22.75	$22.49	$22.71	$21.61	23,048
2019-07-16	$22.59	$22.59	$22.10	$22.15	$21.08	16,161
2019-07-15	$22.52	$22.63	$22.30	$22.50	$21.41	16,057
2019-07-12	$22.30	$22.50	$22.12	$22.49	$21.40	50,335
2019-07-11	$22.20	$22.22	$21.93	$21.93	$20.87	18,867
2019-07-10	$21.99	$22.15	$21.81	$22.15	$21.08	22,279
2019-07-09	$21.77	$21.91	$21.66	$21.88	$20.82	17,555
2019-07-08	$21.73	$22.16	$21.73	$21.97	$20.90	15,584
2019-07-05	$22.01	$22.05	$21.69	$22.04	$20.97	64,003
2019-07-03	$22.00	$22.64	$22.00	$22.28	$21.20	32,868
2019-07-02	$21.99	$22.33	$21.84	$22.33	$21.25	43,169
2019-07-01	$21.77	$21.91	$21.35	$21.53	$20.49	75,255
2019-06-28	$22.12	$22.25	$22.12	$22.24	$21.16	19,587
2019-06-27	$22.33	$22.34	$22.10	$22.10	$21.03	29,103
2019-06-26	$21.97	$22.42	$21.97	$22.28	$21.20	33,099
2019-06-25	$22.47	$22.78	$22.29	$22.47	$21.38	39,460
2019-06-24	$22.86	$22.86	$22.07	$22.73	$21.63	34,586
2019-06-21	$22.42	$22.42	$21.83	$22.00	$20.93	25,962
2019-06-20	$22.26	$22.26	$21.73	$21.93	$20.87	42,339
2019-06-19	$20.52	$21.17	$20.52	$21.13	$20.10	8,495
2019-06-18	$20.75	$20.88	$20.57	$20.70	$19.70	51,860
2019-06-17	$20.67	$20.78	$20.50	$20.64	$19.64	12,026
2019-06-14	$20.57	$20.94	$20.49	$20.50	$19.51	30,983
2019-06-13	$20.04	$20.48	$19.96	$20.31	$19.32	9,609
2019-06-12	$19.97	$20.46	$19.97	$20.13	$19.15	17,567
2019-06-11	$19.32	$20.02	$19.32	$19.82	$18.86	18,113
2019-06-10	$19.92	$19.92	$19.75	$19.85	$18.88	14,041
2019-06-07	$20.00	$20.33	$20.00	$20.04	$19.07	64,464
2019-06-06	$19.89	$19.96	$19.82	$19.86	$18.90	10,547
2019-06-05	$20.04	$20.04	$19.57	$19.63	$18.68	14,057
2019-06-04	$20.01	$20.01	$19.72	$19.89	$18.92	10,663
2019-06-03	$19.59	$19.91	$19.59	$19.90	$18.93	34,319
2019-05-31	$18.73	$19.14	$18.73	$19.14	$18.21	63,285
2019-05-30	$18.49	$18.76	$18.47	$18.48	$17.58	7,947
2019-05-29	$18.40	$18.52	$18.33	$18.45	$17.55	10,735
2019-05-28	$18.28	$18.45	$18.20	$18.40	$17.51	14,195
2019-05-24	$18.47	$18.57	$18.47	$18.55	$17.65	10,360
2019-05-23	$18.66	$18.75	$18.34	$18.63	$17.73	10,789
2019-05-22	$18.64	$18.69	$18.30	$18.42	$17.53	10,133
2019-05-21	$18.60	$18.72	$18.41	$18.54	$17.64	11,072
2019-05-20	$18.50	$18.61	$18.49	$18.60	$17.70	12,043
2019-05-17	$18.45	$18.45	$18.21	$18.35	$17.46	141,670
2019-05-16	$18.29	$18.43	$18.22	$18.28	$17.39	13,251
2019-05-15	$18.22	$18.22	$18.06	$18.14	$17.26	17,397
2019-05-14	$17.70	$18.12	$17.70	$18.10	$17.22	29,855
2019-05-13	$17.95	$18.05	$17.93	$17.96	$17.09	36,739
2019-05-10	$17.80	$18.00	$17.61	$17.84	$16.97	27,807
2019-05-09	$17.20	$17.62	$17.20	$17.62	$16.77	10,416
2019-05-08	$17.45	$17.69	$17.34	$17.38	$16.54	92,135
2019-05-07	$17.76	$17.76	$17.37	$17.42	$16.57	12,144
2019-05-06	$17.25	$17.49	$17.19	$17.36	$16.52	5,693
2019-05-03	$17.28	$17.50	$17.28	$17.43	$16.58	8,622
2019-05-02	$17.32	$17.41	$17.27	$17.40	$16.56	14,847
2019-05-01	$17.41	$17.86	$17.38	$17.60	$16.75	2,925
2019-04-30	$17.89	$17.89	$17.39	$17.69	$16.83	23,678
2019-04-29	$17.86	$18.24	$17.72	$18.10	$17.22	21,481
2019-04-26	$18.29	$18.29	$17.48	$18.02	$17.15	16,977
2019-04-25	$17.45	$17.78	$17.45	$17.55	$16.70	8,335
2019-04-24	$17.51	$17.61	$17.36	$17.52	$16.67	18,878
2019-04-23	$17.84	$17.84	$17.63	$17.69	$16.83	16,046
2019-04-22	$18.16	$18.18	$18.08	$18.13	$17.25	6,031
2019-04-18	$18.04	$18.24	$18.01	$18.13	$17.25	5,638
2019-04-17	$18.20	$18.32	$17.93	$17.95	$17.08	12,163
2019-04-16	$18.04	$18.15	$18.03	$18.13	$17.25	9,346
2019-04-15	$18.12	$18.12	$17.90	$17.95	$17.08	7,891
2019-04-12	$18.19	$18.46	$18.19	$18.32	$17.43	7,066
2019-04-11	$18.49	$18.49	$18.08	$18.13	$17.25	16,893
2019-04-10	$17.92	$18.48	$17.92	$18.42	$17.53	15,025
2019-04-09	$18.08	$18.10	$18.02	$18.04	$17.16	110,731
2019-04-08	$18.19	$18.19	$17.80	$17.84	$16.97	6,404
2019-04-05	$17.58	$17.66	$17.55	$17.63	$16.77	11,186
2019-04-04	$17.50	$17.61	$17.29	$17.58	$16.73	12,792
2019-04-03	$17.87	$18.02	$17.87	$17.95	$17.08	6,306
2019-04-02	$17.89	$17.89	$17.61	$17.76	$16.90	18,152
2019-04-01	$18.58	$18.58	$17.85	$17.91	$17.04	20,297
2019-03-29	$18.65	$18.70	$18.16	$18.22	$17.34	9,945
2019-03-28	$18.51	$18.51	$17.74	$18.06	$17.18	32,251
2019-03-27	$17.54	$18.60	$17.54	$18.14	$17.26	21,622
2019-03-26	$18.65	$18.67	$18.52	$18.59	$17.69	30,118
2019-03-25	$18.33	$18.77	$18.16	$18.71	$17.80	37,026
2019-03-22	$18.24	$18.24	$17.97	$17.99	$17.12	13,186
2019-03-21	$18.00	$18.28	$18.00	$18.03	$17.16	11,187
2019-03-20	$17.01	$18.01	$17.01	$17.90	$17.03	7,427
2019-03-19	$18.47	$18.47	$17.92	$17.94	$17.06	7,218
2019-03-18	$17.23	$18.00	$17.23	$17.73	$16.87	17,731
2019-03-15	$17.25	$17.70	$17.25	$17.54	$16.68	40,885
2019-03-14	$17.40	$18.00	$17.40	$17.70	$16.84	5,844
2019-03-13	$18.22	$18.22	$17.72	$18.01	$17.14	30,634
2019-03-12	$17.89	$17.89	$17.31	$17.47	$16.62	32,625
2019-03-11	$17.35	$17.99	$17.35	$17.99	$17.12	15,884
2019-03-08	$17.69	$17.69	$17.40	$17.55	$16.70	10,266
2019-03-07	$16.96	$17.31	$16.96	$17.27	$16.43	17,241
2019-03-06	$16.91	$17.19	$16.91	$17.11	$16.28	13,127
2019-03-05	$16.78	$16.83	$16.75	$16.79	$15.98	10,526
2019-03-04	$16.77	$16.90	$16.63	$16.69	$15.88	26,988
2019-03-01	$17.41	$17.61	$16.93	$16.93	$16.11	36,945
2019-02-28	$17.45	$17.45	$17.17	$17.23	$16.39	35,901
2019-02-27	$17.98	$17.99	$17.47	$17.50	$16.65	65,092
2019-02-26	$17.63	$18.05	$17.63	$17.93	$17.06	7,938
2019-02-25	$18.67	$18.67	$17.57	$18.18	$17.29	25,884
2019-02-22	$17.84	$18.30	$17.84	$18.19	$17.31	10,028
2019-02-21	$18.09	$18.22	$17.78	$17.81	$16.88	25,616
2019-02-20	$18.25	$18.44	$18.20	$18.35	$17.40	65,759
2019-02-19	$17.92	$18.20	$17.90	$18.20	$17.25	29,449
2019-02-15	$18.26	$18.26	$17.60	$17.83	$16.90	6,538
2019-02-14	$18.26	$18.26	$17.52	$17.68	$16.76	15,805
2019-02-13	$17.46	$18.26	$17.46	$17.93	$17.00	6,755
2019-02-12	$17.78	$17.86	$17.74	$17.84	$16.91	14,038
2019-02-11	$17.70	$17.70	$17.33	$17.45	$16.54	22,158
2019-02-08	$16.78	$17.40	$16.78	$17.20	$16.31	13,969
2019-02-07	$17.57	$17.57	$17.47	$17.54	$16.63	14,110
2019-02-06	$17.47	$17.47	$17.32	$17.38	$16.48	14,602
2019-02-05	$17.85	$17.85	$17.56	$17.68	$16.76	7,245
2019-02-04	$18.16	$18.16	$17.74	$17.86	$16.93	22,873
2019-02-01	$18.30	$18.30	$17.85	$17.92	$16.99	26,174
2019-01-31	$17.35	$17.93	$17.35	$17.84	$16.91	15,215
2019-01-30	$17.49	$17.68	$17.28	$17.61	$16.70	25,359
2019-01-29	$16.87	$17.05	$16.87	$16.98	$16.10	8,762
2019-01-28	$16.97	$16.97	$16.50	$16.75	$15.88	14,476
2019-01-25	$16.73	$16.95	$16.73	$16.84	$15.97	5,939
2019-01-24	$16.08	$16.25	$15.76	$16.14	$15.30	15,114
2019-01-23	$16.34	$16.86	$15.82	$16.45	$15.60	16,767
2019-01-22	$16.51	$16.85	$16.45	$16.50	$15.64	17,689
2019-01-18	$16.97	$17.10	$16.84	$16.93	$16.05	17,543
2019-01-17	$16.56	$17.20	$16.56	$17.13	$16.24	11,172
2019-01-16	$17.25	$17.25	$16.65	$16.93	$16.05	11,536
2019-01-15	$16.68	$17.31	$16.68	$17.11	$16.22	10,838
2019-01-14	$16.76	$17.21	$16.76	$17.12	$16.23	14,197
2019-01-11	$16.67	$17.32	$16.67	$17.18	$16.29	13,561
2019-01-10	$17.48	$17.48	$16.61	$17.02	$16.14	24,901
2019-01-09	$16.52	$17.15	$16.26	$17.06	$16.17	9,975
2019-01-08	$16.46	$16.95	$16.46	$16.73	$15.86	51,592
2019-01-07	$16.98	$17.08	$16.52	$16.86	$15.98	10,524
2019-01-04	$16.00	$16.72	$16.00	$16.59	$15.73	23,832
2019-01-03	$15.94	$16.07	$15.65	$16.06	$15.23	11,810
2019-01-02	$15.69	$15.69	$15.15	$15.37	$14.57	31,574
2018-12-31	$15.29	$15.61	$15.29	$15.55	$14.74	47,305
2018-12-28	$14.85	$14.98	$14.85	$14.86	$14.09	18,532
2018-12-27	$14.85	$15.44	$14.85	$15.21	$14.42	78,613
2018-12-26	$15.59	$15.59	$15.05	$15.31	$14.51	17,623
2018-12-24	$15.32	$15.55	$15.08	$15.31	$14.51	17,000
2018-12-21	$14.66	$15.35	$14.65	$15.00	$14.22	19,552
2018-12-20	$15.59	$15.59	$15.04	$15.27	$14.48	37,819
2018-12-19	$15.48	$15.55	$14.89	$14.89	$14.11	29,545
2018-12-18	$15.38	$15.59	$15.22	$15.44	$14.64	53,030
2018-12-17	$15.02	$15.21	$15.02	$15.18	$14.39	17,615
2018-12-14	$15.13	$15.13	$14.56	$14.82	$14.05	12,244
2018-12-13	$14.57	$15.33	$14.57	$14.90	$14.13	20,081
2018-12-12	$15.10	$15.29	$15.10	$15.21	$14.42	18,702
2018-12-11	$14.97	$15.40	$14.97	$15.14	$14.35	25,148
2018-12-10	$15.74	$15.74	$15.01	$15.23	$14.44	38,255
2018-12-07	$14.94	$15.63	$14.94	$15.25	$14.46	20,798
2018-12-06	$15.16	$15.43	$14.86	$14.90	$14.13	61,258
2018-12-04	$15.49	$15.53	$15.05	$15.05	$14.27	79,789
2018-12-03	$15.02	$15.57	$14.92	$15.15	$14.36	101,760
2018-11-30	$14.78	$15.17	$14.78	$15.06	$14.28	10,876
2018-11-29	$15.20	$15.23	$15.10	$15.14	$14.35	13,817
2018-11-28	$15.02	$15.36	$15.00	$15.30	$14.51	13,960
2018-11-27	$15.10	$15.10	$14.86	$15.04	$14.26	38,278
2018-11-26	$15.26	$15.55	$15.26	$15.37	$14.57	17,481
2018-11-23	$14.73	$15.33	$14.73	$15.04	$14.26	2,720
2018-11-21	$15.00	$15.31	$14.95	$15.13	$14.34	22,649
2018-11-20	$14.87	$14.87	$14.69	$14.71	$13.95	3,816
2018-11-19	$14.81	$15.13	$14.77	$15.01	$14.23	12,728
2018-11-16	$14.97	$15.15	$14.60	$15.04	$14.26	5,752
2018-11-15	$14.85	$15.15	$14.85	$15.07	$14.29	7,627
2018-11-14	$14.38	$14.87	$14.38	$14.69	$13.93	12,920
2018-11-13	$14.56	$14.76	$14.52	$14.76	$13.99	5,049
2018-11-12	$14.77	$14.77	$14.49	$14.55	$13.79	5,504
2018-11-09	$15.21	$15.21	$14.85	$14.98	$14.20	4,700
2018-11-08	$15.39	$15.39	$15.05	$15.17	$14.38	11,954
2018-11-07	$15.60	$15.60	$15.11	$15.20	$14.41	21,341
2018-11-06	$15.10	$15.24	$15.00	$15.24	$14.45	8,833
2018-11-05	$14.57	$15.26	$14.57	$14.99	$14.21	26,764
2018-11-02	$15.08	$15.29	$14.86	$14.95	$14.17	8,547
2018-11-01	$14.97	$15.10	$14.87	$14.95	$14.17	30,825
2018-10-31	$14.25	$14.63	$14.25	$14.56	$13.80	38,601
2018-10-30	$14.65	$14.74	$14.63	$14.63	$13.87	20,829
2018-10-29	$14.77	$15.00	$14.70	$14.79	$14.02	15,262
2018-10-26	$15.18	$15.18	$14.73	$14.77	$14.00	24,680
2018-10-25	$15.05	$15.37	$14.79	$14.84	$14.07	19,085
2018-10-24	$14.78	$15.05	$14.78	$15.05	$14.27	56,177
2018-10-23	$14.60	$14.78	$14.60	$14.65	$13.89	44,422
2018-10-22	$14.27	$14.57	$14.27	$14.38	$13.63	34,407
2018-10-19	$15.16	$15.16	$14.62	$14.76	$13.99	25,924
2018-10-18	$14.68	$14.74	$14.56	$14.71	$13.95	15,115
2018-10-17	$14.91	$14.91	$14.60	$14.61	$13.85	15,078
2018-10-16	$14.90	$14.90	$14.50	$14.66	$13.90	16,441
2018-10-15	$14.30	$14.49	$14.30	$14.30	$13.56	45,823
2018-10-12	$14.12	$14.30	$13.94	$14.29	$13.55	37,682
2018-10-11	$13.77	$14.21	$13.77	$14.11	$13.38	54,955
2018-10-10	$13.67	$13.70	$13.64	$13.65	$12.94	16,102
2018-10-09	$13.58	$13.70	$13.57	$13.67	$12.96	14,824
2018-10-08	$13.70	$13.88	$13.58	$13.88	$13.16	28,372
2018-10-05	$13.58	$13.85	$13.58	$13.78	$13.06	12,226
2018-10-04	$14.04	$14.04	$13.58	$13.65	$12.94	8,192
2018-10-03	$14.11	$14.29	$13.88	$13.95	$13.23	9,872
2018-10-02	$13.80	$14.14	$13.80	$13.90	$13.18	33,056
2018-10-01	$14.09	$14.15	$13.82	$14.04	$13.31	15,069
2018-09-28	$14.29	$14.29	$13.86	$14.10	$13.37	33,775
2018-09-27	$13.87	$14.34	$13.83	$13.91	$13.19	25,757
2018-09-26	$14.45	$14.45	$13.94	$14.12	$13.39	17,583
2018-09-25	$14.00	$14.26	$13.88	$14.05	$13.32	42,700
2018-09-24	$14.55	$14.55	$14.10	$14.10	$13.37	21,374
2018-09-21	$14.55	$14.55	$14.13	$14.26	$13.52	37,912
2018-09-20	$14.37	$14.59	$14.29	$14.59	$13.83	18,724
2018-09-19	$14.43	$14.43	$13.85	$14.17	$13.43	18,530
2018-09-18	$14.23	$14.23	$13.61	$13.82	$13.10	124,710
2018-09-17	$13.76	$14.26	$13.76	$14.14	$13.41	17,057
2018-09-14	$13.65	$13.96	$13.65	$13.85	$13.13	49,883
2018-09-13	$13.67	$13.90	$13.67	$13.76	$13.05	36,304
2018-09-12	$13.33	$13.82	$13.33	$13.72	$13.01	43,214
2018-09-11	$13.76	$13.76	$13.38	$13.46	$12.76	93,942
2018-09-10	$13.80	$13.80	$13.34	$13.54	$12.84	56,475
2018-09-07	$13.40	$13.60	$13.37	$13.45	$12.75	33,637
2018-09-06	$13.53	$13.71	$13.37	$13.43	$12.73	17,494
2018-09-05	$13.80	$13.80	$13.53	$13.57	$12.86	89,779
2018-09-04	$13.80	$13.80	$13.61	$13.70	$12.99	14,398
2018-08-31	$14.45	$14.45	$13.80	$13.84	$13.12	31,456
2018-08-30	$14.29	$14.58	$14.15	$14.22	$13.39	10,796
2018-08-29	$14.55	$14.66	$14.48	$14.56	$13.71	12,451
2018-08-28	$14.81	$14.81	$14.50	$14.58	$13.73	36,596
2018-08-27	$14.29	$14.48	$14.29	$14.45	$13.60	17,461
2018-08-24	$14.23	$14.38	$14.21	$14.26	$13.43	17,318
2018-08-23	$14.55	$14.55	$14.24	$14.28	$13.44	33,255
2018-08-22	$14.93	$15.20	$14.93	$15.20	$14.31	5,649
2018-08-21	$15.57	$15.57	$15.03	$15.14	$14.25	21,984
2018-08-20	$15.17	$15.29	$15.09	$15.28	$14.39	32,222
2018-08-17	$14.79	$14.97	$14.73	$14.93	$14.06	16,613
2018-08-16	$14.82	$14.83	$14.57	$14.58	$13.73	34,046
2018-08-15	$15.02	$15.02	$14.51	$14.64	$13.78	25,211
2018-08-14	$15.21	$15.39	$15.21	$15.29	$14.39	22,042
2018-08-13	$15.26	$15.37	$14.98	$15.05	$14.17	33,738
2018-08-10	$15.15	$15.73	$15.09	$15.49	$14.58	4,778
2018-08-09	$15.70	$15.93	$15.69	$15.75	$14.83	5,131
2018-08-08	$15.57	$15.60	$15.40	$15.57	$14.66	10,190
2018-08-07	$15.74	$15.89	$15.59	$15.62	$14.71	7,899
2018-08-06	$15.57	$15.73	$15.57	$15.67	$14.75	4,370
2018-08-03	$15.67	$15.84	$15.43	$15.84	$14.91	6,244
2018-08-02	$15.64	$15.76	$15.50	$15.64	$14.72	4,978
2018-08-01	$15.90	$16.02	$15.85	$15.94	$15.01	5,593
2018-07-31	$15.74	$16.14	$15.74	$16.05	$15.11	10,389
2018-07-30	$15.89	$16.00	$15.82	$15.95	$15.02	3,994
2018-07-27	$15.93	$15.93	$15.46	$15.74	$14.82	10,789
2018-07-26	$15.25	$15.52	$15.25	$15.35	$14.45	18,255
2018-07-25	$14.67	$14.99	$14.67	$14.99	$14.11	13,210
2018-07-24	$15.04	$15.06	$14.87	$14.98	$14.10	35,287
2018-07-23	$14.80	$14.96	$14.62	$14.62	$13.76	8,855
2018-07-20	$14.55	$14.99	$14.55	$14.92	$14.05	12,310
2018-07-19	$14.80	$14.80	$14.62	$14.68	$13.82	10,235
2018-07-18	$15.03	$15.05	$14.86	$15.01	$14.13	8,861
2018-07-17	$15.37	$15.56	$15.19	$15.23	$14.34	19,663
2018-07-16	$15.64	$15.64	$15.48	$15.48	$14.57	7,927
2018-07-13	$16.17	$16.17	$15.80	$15.84	$14.91	5,742
2018-07-12	$16.24	$16.24	$15.94	$16.02	$15.08	6,943
2018-07-11	$16.00	$16.00	$15.71	$15.73	$14.81	11,023
2018-07-10	$16.61	$16.61	$16.21	$16.31	$15.36	8,924
2018-07-09	$16.57	$16.63	$16.40	$16.58	$15.61	9,228
2018-07-06	$16.19	$16.45	$16.19	$16.42	$15.46	8,149
2018-07-05	$16.06	$16.30	$15.84	$16.03	$15.09	3,516
2018-07-03	$15.62	$16.05	$15.62	$15.86	$14.93	6,266
2018-07-02	$15.72	$16.03	$15.67	$15.94	$15.01	13,014
2018-06-29	$16.36	$16.36	$15.95	$16.20	$15.25	10,481
2018-06-28	$15.66	$16.18	$15.66	$16.14	$15.20	13,592
2018-06-27	$15.86	$15.96	$15.66	$15.74	$14.82	10,406
2018-06-26	$16.35	$16.35	$15.92	$15.95	$15.02	9,994
2018-06-25	$15.65	$16.33	$15.65	$16.07	$15.13	7,471
2018-06-22	$15.58	$16.10	$15.58	$16.05	$15.11	9,602
2018-06-21	$16.22	$16.22	$15.65	$15.73	$14.81	20,246
2018-06-20	$15.45	$15.70	$15.45	$15.49	$14.58	32,018
2018-06-19	$15.58	$15.84	$15.40	$15.64	$14.72	15,049
2018-06-18	$15.31	$15.86	$15.31	$15.62	$14.71	10,610
2018-06-15	$15.55	$15.55	$15.30	$15.47	$14.56	15,496
2018-06-14	$15.31	$15.78	$15.31	$15.37	$14.47	62,610
2018-06-13	$15.21	$15.55	$15.21	$15.45	$14.55	8,916
2018-06-12	$15.81	$15.81	$15.47	$15.48	$14.57	16,781
2018-06-11	$16.07	$16.21	$15.92	$16.11	$15.17	6,145
2018-06-08	$15.35	$16.04	$15.35	$15.93	$15.00	10,092
2018-06-07	$16.07	$16.32	$16.07	$16.23	$15.28	14,452
2018-06-06	$16.72	$16.72	$16.50	$16.56	$15.59	5,642
2018-06-05	$16.47	$16.47	$16.08	$16.16	$15.21	7,545
2018-06-04	$15.80	$16.39	$15.80	$16.17	$15.22	17,331
2018-06-01	$15.96	$15.96	$15.82	$15.89	$14.96	23,087
2018-05-31	$15.76	$15.91	$15.65	$15.73	$14.81	19,713
2018-05-30	$15.65	$15.74	$15.61	$15.73	$14.81	32,113
2018-05-29	$15.46	$15.67	$15.36	$15.39	$14.49	15,450
2018-05-25	$15.97	$15.97	$15.71	$15.73	$14.81	9,994
2018-05-24	$15.81	$15.83	$15.66	$15.83	$14.90	18,040
2018-05-23	$15.58	$15.89	$15.58	$15.89	$14.96	25,406
2018-05-22	$15.56	$16.17	$15.56	$15.88	$14.95	49,528
2018-05-21	$16.11	$16.11	$15.92	$16.03	$15.09	9,473
2018-05-18	$15.39	$15.68	$15.39	$15.67	$14.75	6,945
2018-05-17	$15.64	$15.96	$15.64	$15.90	$14.97	12,726
2018-05-16	$15.97	$15.97	$15.89	$15.94	$15.01	6,932
2018-05-15	$15.97	$16.22	$15.90	$15.96	$15.03	22,041
2018-05-14	$16.41	$16.74	$16.41	$16.64	$15.67	6,832
2018-05-11	$17.20	$17.20	$16.80	$16.88	$15.89	8,470
2018-05-10	$16.70	$16.92	$16.64	$16.91	$15.92	7,077
2018-05-09	$16.29	$16.57	$16.29	$16.48	$15.52	5,993
2018-05-08	$16.25	$16.32	$16.01	$16.17	$15.22	16,604
2018-05-07	$16.36	$16.58	$16.36	$16.44	$15.48	28,384
2018-05-04	$16.22	$16.66	$16.22	$16.37	$15.41	28,896
2018-05-03	$16.23	$16.32	$16.17	$16.27	$15.32	23,917
2018-05-02	$16.00	$16.10	$15.83	$15.83	$14.90	52,889
2018-05-01	$15.98	$16.07	$15.76	$15.88	$14.95	23,013
2018-04-30	$16.12	$16.22	$15.73	$15.91	$14.98	11,669
2018-04-27	$16.17	$16.44	$16.17	$16.33	$15.37	21,937
2018-04-26	$15.70	$16.13	$15.70	$15.90	$14.97	22,815
2018-04-25	$15.64	$15.86	$15.60	$15.70	$14.78	15,412
2018-04-24	$15.90	$15.91	$15.64	$15.87	$14.94	34,075
2018-04-23	$15.37	$15.57	$15.37	$15.46	$14.55	22,243
2018-04-20	$15.40	$15.53	$15.17	$15.24	$14.35	13,576
2018-04-19	$15.39	$15.61	$15.39	$15.50	$14.59	29,464
2018-04-18	$15.55	$16.23	$15.55	$15.78	$14.86	14,260
2018-04-17	$15.97	$15.97	$15.61	$15.64	$14.72	41,325
2018-04-16	$15.91	$15.91	$15.53	$15.66	$14.74	20,860
2018-04-13	$15.67	$15.82	$15.67	$15.73	$14.81	14,295
2018-04-12	$15.58	$15.64	$15.50	$15.56	$14.65	22,374
2018-04-11	$15.55	$15.77	$15.55	$15.59	$14.68	30,504
2018-04-10	$15.01	$15.44	$15.01	$15.37	$14.47	25,826
2018-04-09	$15.32	$15.32	$15.11	$15.16	$14.27	11,730
2018-04-06	$15.00	$15.23	$15.00	$15.16	$14.27	39,024
2018-04-05	$15.15	$15.26	$15.10	$15.11	$14.23	13,049
2018-04-04	$15.39	$15.39	$15.05	$15.13	$14.24	15,211
2018-04-03	$15.20	$15.57	$15.06	$15.26	$14.37	30,156
2018-04-02	$15.20	$15.20	$15.06	$15.14	$14.25	28,578
2018-03-29	$14.75	$15.08	$14.75	$15.03	$14.15	21,826
2018-03-28	$15.00	$15.02	$14.75	$14.83	$13.96	61,178
2018-03-27	$15.15	$15.30	$14.89	$15.02	$14.14	272,297
2018-03-26	$15.39	$15.78	$15.39	$15.78	$14.86	55,054
2018-03-23	$15.25	$15.58	$15.25	$15.42	$14.52	29,940
2018-03-22	$15.03	$15.18	$14.97	$15.09	$14.21	22,410
2018-03-21	$15.00	$15.38	$14.97	$15.26	$14.37	326,047
2018-03-20	$15.01	$15.01	$14.81	$14.84	$13.97	34,929
2018-03-19	$14.77	$15.30	$14.77	$15.23	$14.27	26,074
2018-03-16	$15.30	$15.30	$15.15	$15.15	$14.20	14,522
2018-03-15	$15.45	$15.53	$15.29	$15.38	$14.42	36,162
2018-03-14	$15.86	$15.86	$15.65	$15.67	$14.69	13,106
2018-03-13	$16.04	$16.04	$15.86	$15.90	$14.90	46,258
2018-03-12	$16.45	$16.45	$16.02	$16.24	$15.22	21,144
2018-03-09	$16.94	$17.05	$16.94	$17.01	$15.94	16,815
2018-03-08	$17.18	$17.19	$17.08	$17.08	$16.01	7,309
2018-03-07	$17.30	$17.30	$17.06	$17.13	$16.06	9,689
2018-03-06	$17.17	$17.22	$17.07	$17.17	$16.09	17,431
2018-03-05	$16.50	$16.81	$16.49	$16.62	$15.58	15,336
2018-03-02	$16.77	$16.80	$16.67	$16.73	$15.68	11,688
2018-03-01	$16.40	$16.64	$16.28	$16.58	$15.54	16,758
2018-02-28	$16.67	$16.67	$16.48	$16.49	$15.46	21,499
2018-02-27	$16.87	$16.87	$16.59	$16.65	$15.61	16,167
2018-02-26	$17.09	$17.25	$17.05	$17.23	$16.15	22,732
2018-02-23	$17.00	$17.43	$17.00	$17.39	$16.30	12,628
2018-02-22	$16.94	$17.16	$16.94	$17.07	$16.00	14,176
2018-02-21	$17.27	$17.45	$17.07	$17.07	$16.00	12,937
2018-02-20	$17.58	$17.60	$17.37	$17.46	$16.37	25,836
2018-02-16	$17.60	$17.62	$17.33	$17.47	$16.37	14,899
2018-02-15	$18.74	$18.74	$17.83	$18.34	$17.19	12,073
2018-02-14	$17.26	$18.19	$17.26	$18.19	$17.05	30,237
2018-02-13	$17.91	$17.91	$17.54	$17.58	$16.48	10,611
2018-02-12	$17.60	$17.60	$17.20	$17.32	$16.23	13,503
2018-02-09	$17.14	$17.14	$16.90	$17.06	$15.99	20,067
2018-02-08	$17.01	$17.11	$16.90	$16.90	$15.84	32,156
2018-02-07	$17.40	$17.40	$16.81	$16.93	$15.87	24,702
2018-02-06	$16.98	$17.61	$16.98	$17.50	$16.40	22,757
2018-02-05	$18.00	$18.06	$17.73	$17.90	$16.78	33,685
2018-02-02	$18.05	$18.07	$17.89	$17.92	$16.80	16,530
2018-02-01	$18.01	$18.40	$18.01	$18.36	$17.21	11,164
2018-01-31	$18.30	$18.38	$18.10	$18.37	$17.22	13,819
2018-01-30	$18.56	$18.56	$18.21	$18.23	$17.09	16,308
2018-01-29	$18.82	$18.82	$18.36	$18.44	$17.28	20,143
2018-01-26	$18.70	$18.89	$18.69	$18.84	$17.66	13,791
2018-01-25	$18.55	$18.95	$18.43	$18.43	$17.27	14,781
2018-01-24	$18.69	$18.82	$18.64	$18.78	$17.60	13,970
2018-01-23	$18.24	$18.34	$18.07	$18.34	$17.19	15,665
2018-01-22	$17.97	$18.29	$17.97	$18.27	$17.12	26,539
2018-01-19	$18.11	$18.11	$17.99	$18.11	$16.97	33,240
2018-01-18	$18.47	$18.47	$18.28	$18.29	$17.14	12,815
2018-01-17	$18.52	$18.80	$18.51	$18.56	$17.40	6,446
2018-01-16	$18.57	$18.73	$18.50	$18.71	$17.54	30,723
2018-01-12	$18.15	$18.28	$18.09	$18.28	$17.13	9,077
2018-01-11	$17.86	$18.03	$17.86	$17.99	$16.86	11,819
2018-01-10	$17.86	$17.90	$17.77	$17.82	$16.70	9,701
2018-01-09	$18.02	$18.06	$17.93	$18.01	$16.88	5,874
2018-01-08	$17.69	$18.07	$17.69	$18.02	$16.89	6,475
2018-01-05	$18.20	$18.27	$18.18	$18.27	$17.12	4,931
2018-01-04	$18.23	$18.32	$18.14	$18.28	$17.13	34,285
2018-01-03	$18.23	$18.23	$18.04	$18.16	$17.02	16,395
2018-01-02	$17.80	$18.25	$17.80	$18.25	$17.11	26,819
2017-12-29	$17.80	$17.89	$17.74	$17.85	$16.73	16,220
2017-12-28	$17.82	$17.83	$17.70	$17.83	$16.71	12,030
2017-12-27	$17.68	$17.72	$17.65	$17.68	$16.57	13,262
2017-12-26	$17.34	$17.55	$17.29	$17.55	$16.45	3,983
2017-12-22	$17.20	$17.40	$17.18	$17.34	$16.25	11,522
2017-12-21	$17.07	$17.17	$17.07	$17.12	$16.05	9,228
2017-12-20	$16.71	$17.14	$16.71	$17.11	$16.04	15,672
2017-12-19	$16.58	$16.90	$16.58	$16.88	$15.82	14,613
2017-12-18	$16.51	$16.86	$16.51	$16.81	$15.76	28,663
2017-12-15	$16.70	$16.72	$16.56	$16.63	$15.59	29,255
2017-12-14	$16.85	$16.85	$16.53	$16.64	$15.60	22,548
2017-12-13	$16.85	$17.27	$16.85	$17.18	$16.10	44,999
2017-12-12	$16.97	$16.98	$16.73	$16.93	$15.87	15,361
2017-12-11	$16.81	$16.98	$16.81	$16.90	$15.84	19,556
2017-12-08	$17.00	$17.00	$16.95	$16.98	$15.92	17,240
2017-12-07	$17.15	$17.25	$16.85	$17.08	$16.01	30,969
2017-12-06	$17.32	$17.33	$17.16	$17.22	$16.14	12,797
2017-12-05	$17.50	$17.65	$17.35	$17.39	$16.30	36,805
2017-12-04	$17.45	$17.73	$17.45	$17.73	$16.62	13,475
2017-12-01	$17.23	$18.00	$17.23	$17.75	$16.64	46,206
2017-11-30	$17.52	$17.74	$17.26	$17.35	$16.26	61,736
2017-11-29	$17.80	$17.94	$17.79	$17.80	$16.68	13,643
2017-11-28	$17.90	$18.28	$17.90	$18.14	$17.00	6,578
2017-11-27	$17.76	$17.96	$17.76	$17.90	$16.78	53,584
2017-11-24	$17.78	$18.01	$17.52	$18.01	$16.88	1,556
2017-11-22	$17.91	$18.16	$17.91	$18.13	$16.99	17,192
2017-11-21	$18.07	$18.07	$17.73	$17.93	$16.81	6,233
2017-11-20	$17.52	$17.95	$17.51	$17.60	$16.50	25,302
2017-11-17	$17.56	$18.26	$17.56	$18.12	$16.98	38,172
2017-11-16	$17.96	$18.11	$17.79	$18.03	$16.90	6,947
2017-11-15	$18.10	$18.10	$17.68	$17.73	$16.62	4,881
2017-11-14	$17.78	$17.90	$17.57	$17.74	$16.63	8,308
2017-11-13	$17.86	$18.00	$17.68	$17.94	$16.81	26,961
2017-11-10	$17.80	$17.82	$17.55	$17.81	$16.69	11,865
2017-11-09	$17.80	$18.00	$17.63	$17.99	$16.86	7,191
2017-11-08	$17.85	$17.87	$17.73	$17.83	$16.71	4,916
2017-11-07	$17.55	$17.75	$17.50	$17.71	$16.60	5,605
2017-11-06	$17.50	$17.94	$17.50	$17.88	$16.76	39,135
2017-11-03	$17.54	$17.63	$17.33	$17.43	$16.34	13,196
2017-11-02	$17.45	$17.46	$17.23	$17.45	$16.36	7,562
2017-11-01	$17.50	$17.60	$17.33	$17.57	$16.47	9,608
2017-10-31	$17.02	$17.09	$16.91	$17.09	$16.02	10,417
2017-10-30	$17.41	$17.41	$17.14	$17.30	$16.22	17,276
2017-10-27	$16.80	$17.02	$16.76	$17.02	$15.95	10,916
2017-10-26	$16.95	$17.06	$16.58	$16.63	$15.59	30,823
2017-10-25	$16.10	$16.95	$16.10	$16.92	$15.86	11,304
2017-10-24	$16.83	$17.02	$16.74	$16.85	$15.79	16,255
2017-10-23	$16.94	$16.99	$16.76	$16.99	$15.92	8,068
2017-10-20	$16.95	$17.00	$16.75	$16.76	$15.71	12,999
2017-10-19	$17.34	$17.53	$17.34	$17.40	$16.31	25,929
2017-10-18	$17.00	$17.13	$17.00	$17.03	$15.96	13,936
2017-10-17	$17.02	$17.19	$17.02	$17.06	$15.99	3,643
2017-10-16	$17.05	$17.27	$16.89	$17.02	$15.95	12,026
2017-10-13	$17.33	$17.45	$17.33	$17.43	$16.34	13,272
2017-10-12	$16.65	$17.11	$16.65	$17.10	$16.03	13,047
2017-10-11	$17.34	$17.40	$17.06	$17.40	$16.31	8,941
2017-10-10	$17.45	$17.45	$17.16	$17.20	$16.12	5,419
2017-10-09	$16.95	$17.02	$16.80	$16.99	$15.92	9,756
2017-10-06	$17.05	$17.05	$16.54	$16.96	$15.90	27,379
2017-10-05	$16.60	$16.64	$16.35	$16.40	$15.37	15,900
2017-10-04	$16.60	$16.61	$16.50	$16.61	$15.57	15,161
2017-10-03	$16.69	$16.69	$16.49	$16.62	$15.58	21,997
2017-10-02	$16.45	$16.76	$16.45	$16.70	$15.65	11,480
2017-09-29	$16.47	$16.53	$16.38	$16.51	$15.47	6,508
2017-09-28	$16.26	$16.73	$16.26	$16.67	$15.62	23,314
2017-09-27	$16.66	$16.79	$16.62	$16.66	$15.62	23,701
2017-09-26	$17.05	$17.08	$16.76	$16.84	$15.78	40,531
2017-09-25	$16.86	$17.68	$16.86	$17.68	$16.57	30,318
2017-09-22	$17.40	$17.40	$17.20	$17.32	$16.23	7,572
2017-09-21	$17.12	$17.31	$17.12	$17.25	$16.17	14,808
2017-09-20	$18.10	$18.33	$17.53	$17.65	$16.54	21,923
2017-09-19	$17.99	$18.09	$17.86	$18.09	$16.96	7,069
2017-09-18	$17.71	$17.81	$17.52	$17.60	$16.45	14,680
2017-09-15	$17.72	$17.77	$17.67	$17.68	$16.52	9,799
2017-09-14	$17.52	$18.03	$17.52	$18.03	$16.85	9,492
2017-09-13	$17.72	$17.72	$17.57	$17.57	$16.42	8,269
2017-09-12	$17.51	$17.87	$17.51	$17.87	$16.70	11,013
2017-09-11	$18.23	$18.23	$17.95	$17.95	$16.78	12,068
2017-09-08	$18.73	$18.94	$18.45	$18.58	$17.36	30,542
2017-09-07	$18.66	$19.01	$18.66	$19.01	$17.77	13,177
2017-09-06	$18.54	$18.83	$18.54	$18.66	$17.44	20,337
2017-09-05	$19.22	$19.22	$18.75	$18.97	$17.73	21,903
2017-09-01	$18.65	$18.74	$18.46	$18.64	$17.42	10,036
2017-08-31	$17.66	$18.60	$17.66	$18.60	$17.38	59,787
2017-08-30	$18.04	$18.26	$17.92	$18.14	$16.95	10,076
2017-08-29	$18.41	$18.41	$18.02	$18.09	$16.90	23,232
2017-08-28	$17.89	$18.27	$17.67	$18.27	$17.07	44,303
2017-08-25	$17.64	$17.88	$17.44	$17.85	$16.68	20,022
2017-08-24	$17.47	$17.67	$17.47	$17.66	$16.50	21,133
2017-08-23	$17.05	$17.33	$17.05	$17.32	$16.19	7,284
2017-08-22	$17.41	$17.44	$17.20	$17.41	$16.27	11,724
2017-08-21	$17.11	$17.43	$17.11	$17.41	$16.27	25,149
2017-08-18	$17.35	$17.46	$17.12	$17.19	$16.07	27,420
2017-08-17	$17.41	$17.41	$17.10	$17.17	$16.05	34,466
2017-08-16	$16.65	$17.20	$16.65	$17.04	$15.93	8,755
2017-08-15	$16.91	$16.91	$16.77	$16.81	$15.71	17,326
2017-08-14	$17.21	$17.21	$16.81	$16.94	$15.83	7,877
2017-08-11	$17.25	$17.45	$17.16	$17.45	$16.31	4,255
2017-08-10	$17.06	$17.20	$17.00	$17.18	$16.06	29,268
2017-08-09	$16.22	$16.56	$16.16	$16.56	$15.48	13,784
2017-08-08	$16.51	$16.51	$15.88	$15.96	$14.92	5,801
2017-08-07	$16.04	$16.08	$15.88	$16.03	$14.98	4,610
2017-08-04	$15.87	$15.87	$15.65	$15.82	$14.79	15,002
2017-08-03	$16.21	$16.29	$16.21	$16.21	$15.15	18,162
2017-08-02	$16.31	$16.43	$16.21	$16.35	$15.28	6,811
2017-08-01	$16.17	$16.42	$16.17	$16.29	$15.22	7,695
2017-07-31	$16.21	$16.21	$16.04	$16.16	$15.10	4,159
2017-07-28	$15.89	$16.08	$15.85	$15.95	$14.91	14,239
2017-07-27	$16.08	$16.20	$15.88	$15.95	$14.91	9,311
2017-07-26	$15.98	$16.66	$15.90	$16.53	$15.45	14,066
2017-07-25	$16.29	$16.29	$16.15	$16.21	$15.15	18,477
2017-07-24	$15.59	$15.84	$15.59	$15.72	$14.69	15,447
2017-07-21	$15.56	$15.70	$15.41	$15.60	$14.58	6,741
2017-07-20	$15.59	$15.73	$15.55	$15.67	$14.64	13,084
2017-07-19	$15.60	$15.61	$15.47	$15.59	$14.57	11,145
2017-07-18	$15.73	$15.73	$15.52	$15.61	$14.59	24,306
2017-07-17	$15.62	$15.62	$15.39	$15.43	$14.42	28,304
2017-07-14	$15.97	$16.00	$15.88	$15.93	$14.89	6,695
2017-07-13	$15.90	$15.90	$15.60	$15.63	$14.61	25,539
2017-07-12	$15.37	$15.66	$15.37	$15.65	$14.63	15,387
2017-07-11	$15.10	$15.32	$15.00	$15.32	$14.32	14,132
2017-07-10	$14.76	$15.35	$14.76	$15.33	$14.33	25,388
2017-07-07	$15.01	$15.01	$14.90	$14.96	$13.98	11,879
2017-07-06	$15.32	$15.32	$15.04	$15.19	$14.20	38,105
2017-07-05	$14.95	$15.13	$14.88	$14.97	$13.99	6,555
2017-07-03	$15.15	$15.31	$15.00	$15.08	$14.09	10,477
2017-06-30	$15.62	$15.62	$15.46	$15.48	$14.47	22,135
2017-06-29	$15.81	$15.87	$15.66	$15.75	$14.72	5,736
2017-06-28	$15.73	$15.73	$15.46	$15.61	$14.59	17,021
2017-06-27	$15.68	$16.23	$15.68	$15.99	$14.94	8,765
2017-06-26	$15.75	$15.85	$15.75	$15.85	$14.81	26,646
2017-06-23	$16.18	$16.31	$16.18	$16.29	$15.22	8,536
2017-06-22	$16.02	$16.04	$15.85	$15.87	$14.83	18,897
2017-06-21	$15.79	$15.82	$15.66	$15.81	$14.78	8,702
2017-06-20	$15.75	$16.04	$15.75	$15.85	$14.81	14,841
2017-06-19	$16.42	$16.45	$16.30	$16.32	$15.25	8,844
2017-06-16	$16.20	$16.20	$16.10	$16.18	$15.12	18,855
2017-06-15	$16.10	$16.22	$16.02	$16.14	$15.08	15,105
2017-06-14	$16.86	$16.92	$16.19	$16.31	$15.24	12,409
2017-06-13	$16.03	$16.56	$16.03	$16.47	$15.39	14,377
2017-06-12	$16.34	$16.34	$16.14	$16.34	$15.27	7,090
2017-06-09	$16.54	$16.54	$16.15	$16.27	$15.21	4,216
2017-06-08	$16.06	$16.06	$15.85	$16.02	$14.97	21,522
2017-06-07	$16.53	$16.53	$16.20	$16.32	$15.25	9,884
2017-06-06	$16.40	$16.70	$16.40	$16.63	$15.54	32,363
2017-06-05	$16.19	$16.19	$15.93	$16.01	$14.96	9,606
2017-06-02	$16.00	$16.30	$16.00	$16.28	$15.21	32,443
2017-06-01	$15.62	$15.84	$15.60	$15.81	$14.78	27,135
2017-05-31	$15.83	$15.90	$15.68	$15.79	$14.76	33,287
2017-05-30	$15.54	$15.69	$15.54	$15.64	$14.62	12,946
2017-05-26	$15.54	$15.86	$15.54	$15.86	$14.82	25,758
2017-05-25	$15.51	$15.55	$15.45	$15.54	$14.52	20,385
2017-05-24	$15.26	$15.68	$15.26	$15.66	$14.64	25,220
2017-05-23	$15.97	$16.16	$15.77	$15.80	$14.77	30,188
2017-05-22	$15.54	$16.16	$15.54	$16.14	$15.08	24,942
2017-05-19	$15.18	$15.72	$15.18	$15.68	$14.65	14,777
2017-05-18	$15.66	$15.68	$15.48	$15.54	$14.52	9,550
2017-05-17	$15.88	$16.04	$15.88	$15.98	$14.93	37,147
2017-05-16	$15.18	$15.22	$14.93	$15.09	$14.10	58,585
2017-05-15	$15.28	$15.33	$15.18	$15.18	$14.19	10,263
2017-05-12	$15.43	$15.49	$15.35	$15.43	$14.42	17,017
2017-05-11	$14.64	$15.10	$14.64	$15.06	$14.07	18,277
2017-05-10	$14.91	$14.93	$14.79	$14.87	$13.90	29,623
2017-05-09	$14.40	$14.55	$14.33	$14.38	$13.44	17,027
2017-05-08	$14.59	$14.59	$14.39	$14.53	$13.58	51,004
2017-05-05	$14.78	$15.11	$14.74	$15.06	$14.07	52,213
2017-05-04	$15.25	$15.25	$15.05	$15.10	$14.11	24,467
2017-05-03	$15.55	$15.79	$15.37	$15.39	$14.38	15,769
2017-05-02	$15.82	$15.84	$15.71	$15.84	$14.80	115,540
2017-05-01	$15.90	$15.95	$15.53	$15.66	$14.64	14,377
2017-04-28	$15.88	$15.99	$15.88	$15.99	$14.89	9,560
2017-04-27	$16.50	$16.64	$16.30	$16.30	$15.18	14,311
2017-04-26	$16.80	$16.89	$16.63	$16.89	$15.72	12,928
2017-04-25	$17.75	$17.75	$17.23	$17.34	$16.14	22,898
2017-04-24	$17.75	$17.95	$17.69	$17.95	$16.71	23,022
2017-04-21	$17.70	$18.00	$17.56	$17.92	$16.68	8,775
2017-04-20	$17.60	$17.85	$17.60	$17.85	$16.62	20,393
2017-04-19	$17.60	$18.17	$17.60	$17.62	$16.40	10,845
2017-04-18	$17.91	$18.27	$17.91	$18.26	$17.00	23,105
2017-04-17	$18.56	$19.51	$18.56	$18.93	$17.62	30,861
2017-04-13	$18.70	$19.13	$18.70	$19.04	$17.73	7,183
2017-04-12	$18.41	$19.10	$18.41	$19.01	$17.70	27,431
2017-04-11	$18.40	$19.10	$18.40	$18.93	$17.62	31,249
2017-04-10	$18.40	$18.46	$18.31	$18.44	$17.17	18,327
2017-04-07	$18.04	$18.72	$17.99	$18.10	$16.85	19,508
2017-04-06	$18.09	$18.09	$17.85	$17.95	$16.71	14,196
2017-04-05	$17.80	$17.91	$17.61	$17.89	$16.66	32,972
2017-04-04	$17.62	$17.85	$17.62	$17.82	$16.59	14,513
2017-04-03	$16.50	$17.50	$16.50	$17.50	$16.29	22,830
2017-03-31	$17.24	$17.39	$17.10	$17.31	$16.12	13,494
2017-03-30	$17.09	$17.29	$16.91	$17.19	$16.00	50,576
2017-03-29	$17.32	$17.50	$17.32	$17.46	$16.26	20,361
2017-03-28	$17.51	$17.51	$17.12	$17.14	$15.96	35,061
2017-03-27	$17.75	$17.75	$17.52	$17.70	$16.42	31,204
2017-03-24	$17.39	$17.47	$17.38	$17.43	$16.17	7,129
2017-03-23	$17.48	$17.48	$17.20	$17.38	$16.12	13,507
2017-03-22	$17.19	$17.60	$17.19	$17.60	$16.32	13,778
2017-03-21	$17.05	$17.55	$17.05	$17.41	$16.15	14,337
2017-03-20	$17.18	$17.26	$17.10	$17.26	$16.01	24,337
2017-03-17	$17.23	$17.31	$17.00	$17.14	$15.90	11,196
2017-03-16	$17.00	$17.12	$16.93	$17.00	$15.77	41,829
2017-03-15	$16.58	$17.75	$16.52	$17.75	$16.46	62,987
2017-03-14	$16.73	$16.75	$16.35	$16.48	$15.29	24,464
2017-03-13	$16.21	$16.74	$16.21	$16.73	$15.52	37,170
2017-03-10	$15.60	$16.14	$15.60	$16.08	$14.91	12,970
2017-03-09	$15.75	$15.85	$15.68	$15.68	$14.54	10,154
2017-03-08	$15.75	$15.91	$15.66	$15.75	$14.61	19,658
2017-03-07	$15.94	$16.21	$15.74	$15.87	$14.72	27,935
2017-03-06	$16.00	$16.02	$15.77	$15.79	$14.65	35,763
2017-03-03	$15.89	$16.13	$15.72	$16.11	$14.94	18,917
2017-03-02	$16.38	$16.45	$15.93	$15.98	$14.82	26,078
2017-03-01	$16.60	$16.98	$16.41	$16.95	$15.72	17,888
2017-02-28	$17.19	$17.19	$16.85	$16.92	$15.69	25,707
2017-02-27	$17.35	$17.95	$17.18	$17.18	$15.93	44,261
2017-02-24	$18.30	$18.30	$18.20	$18.22	$16.90	15,490
2017-02-23	$18.25	$18.38	$18.25	$18.35	$17.02	33,292
2017-02-22	$17.33	$17.75	$17.33	$17.70	$16.42	48,412
2017-02-21	$17.25	$17.65	$17.25	$17.56	$16.29	35,631
2017-02-17	$17.29	$17.77	$17.28	$17.60	$16.32	22,388
2017-02-16	$17.66	$17.74	$17.50	$17.71	$16.43	7,707
2017-02-15	$17.46	$17.56	$17.46	$17.52	$16.25	14,399
2017-02-14	$17.37	$17.37	$16.87	$17.18	$15.93	14,803
2017-02-13	$17.25	$17.71	$17.20	$17.37	$16.11	11,612
2017-02-10	$16.83	$17.72	$16.83	$17.70	$16.42	25,161
2017-02-09	$17.69	$17.93	$17.46	$17.53	$16.26	22,112
2017-02-08	$17.86	$18.39	$17.80	$18.29	$16.96	38,724
2017-02-07	$17.56	$18.20	$17.56	$18.20	$16.88	42,906
2017-02-06	$17.89	$17.91	$16.97	$17.91	$16.61	14,148
2017-02-03	$17.10	$17.45	$16.65	$17.38	$16.12	10,213
2017-02-02	$16.81	$17.19	$16.81	$17.05	$15.81	75,968
2017-02-01	$16.06	$16.61	$16.06	$16.58	$15.38	15,852
2017-01-31	$16.44	$16.81	$16.44	$16.68	$15.47	29,697
2017-01-30	$16.65	$16.65	$16.24	$16.43	$15.24	28,497
2017-01-27	$16.10	$16.20	$16.02	$16.19	$15.02	15,949
2017-01-26	$16.30	$16.44	$15.94	$16.20	$15.03	8,339
2017-01-25	$16.60	$16.60	$16.20	$16.44	$15.25	50,714
2017-01-24	$16.95	$17.10	$16.66	$16.77	$15.55	19,259
2017-01-23	$16.58	$16.90	$16.58	$16.78	$15.56	94,411
2017-01-20	$16.65	$16.65	$16.15	$16.60	$15.40	72,174
2017-01-19	$16.12	$16.45	$16.12	$16.45	$15.26	50,370
2017-01-18	$16.89	$16.91	$16.11	$16.63	$15.42	83,122
2017-01-17	$16.70	$16.90	$16.70	$16.86	$15.64	62,892
2017-01-13	$15.71	$16.04	$15.63	$16.04	$14.88	38,427
2017-01-12	$15.53	$16.10	$15.53	$15.78	$14.64	71,833
2017-01-11	$15.30	$15.97	$15.18	$15.75	$14.60	84,851
2017-01-10	$15.50	$15.65	$15.19	$15.33	$14.22	12,315
2017-01-09	$15.27	$15.54	$15.22	$15.40	$14.28	36,165
2017-01-06	$15.34	$15.35	$14.81	$14.88	$13.80	65,005
2017-01-05	$14.89	$15.77	$14.89	$15.77	$14.63	48,620
2017-01-04	$14.91	$14.98	$14.64	$14.98	$13.89	20,703
2017-01-03	$14.35	$14.75	$14.35	$14.75	$13.68	32,325
2016-12-30	$14.65	$14.73	$14.26	$14.36	$13.32	45,712
2016-12-29	$13.94	$14.40	$13.72	$14.40	$13.36	26,404
2016-12-28	$13.25	$13.57	$13.22	$13.53	$12.55	95,258
2016-12-27	$13.20	$13.40	$13.20	$13.32	$12.35	26,944
2016-12-23	$12.70	$13.23	$12.63	$13.11	$12.16	8,864
2016-12-22	$13.19	$13.19	$12.71	$12.85	$11.92	24,230
2016-12-21	$12.47	$12.80	$12.47	$12.75	$11.83	35,998
2016-12-20	$12.42	$12.71	$12.42	$12.57	$11.66	36,580
2016-12-19	$12.03	$12.34	$12.03	$12.09	$11.21	28,688
2016-12-16	$12.75	$12.75	$12.11	$12.37	$11.47	43,500
2016-12-15	$13.10	$13.10	$12.44	$12.53	$11.62	34,281
2016-12-14	$14.23	$14.23	$13.13	$13.13	$12.18	82,439
2016-12-13	$13.72	$13.85	$13.57	$13.75	$12.75	81,872
2016-12-12	$13.78	$14.06	$13.77	$13.94	$12.93	31,225
2016-12-09	$14.10	$14.12	$13.79	$13.85	$12.84	32,127
2016-12-08	$14.12	$14.15	$13.76	$14.09	$13.06	10,606
2016-12-07	$14.25	$14.46	$14.25	$14.27	$13.23	94,293
2016-12-06	$14.14	$14.14	$13.88	$13.89	$12.88	37,140
2016-12-05	$13.74	$14.30	$13.74	$14.12	$13.09	52,438
2016-12-02	$14.40	$14.40	$14.26	$14.32	$13.28	18,854
2016-12-01	$13.73	$14.15	$13.71	$14.13	$13.10	26,158
2016-11-30	$14.35	$14.35	$13.99	$14.18	$13.15	68,490
2016-11-29	$14.45	$14.81	$14.35	$14.69	$13.62	78,120
2016-11-28	$14.16	$14.87	$14.16	$14.87	$13.79	80,259
2016-11-25	$15.00	$15.00	$14.60	$14.63	$13.57	30,783
2016-11-23	$14.96	$14.96	$14.46	$14.65	$13.58	35,775
2016-11-22	$15.58	$15.58	$14.88	$15.12	$14.02	160,126
2016-11-21	$15.50	$15.62	$15.20	$15.60	$14.47	17,910
2016-11-18	$15.25	$15.58	$15.25	$15.30	$14.19	7,078
2016-11-17	$15.99	$16.18	$15.39	$15.52	$14.39	44,653
2016-11-16	$15.95	$16.00	$15.85	$15.99	$14.83	30,725
2016-11-15	$16.01	$16.29	$15.84	$16.29	$15.11	50,222
2016-11-14	$15.84	$16.45	$15.69	$16.28	$15.10	77,998
2016-11-11	$17.25	$17.25	$15.91	$16.11	$14.94	52,820
2016-11-10	$18.00	$18.00	$17.54	$17.70	$16.41	110,658
2016-11-09	$18.69	$18.72	$17.60	$17.95	$16.65	99,947
2016-11-08	$18.10	$18.10	$17.40	$17.63	$16.35	35,599
2016-11-07	$17.71	$17.71	$17.30	$17.48	$16.21	63,542
2016-11-04	$18.20	$18.27	$18.16	$18.18	$16.86	47,333
2016-11-03	$18.07	$18.40	$18.05	$18.40	$17.07	25,995
2016-11-02	$18.01	$18.29	$17.83	$17.83	$16.54	39,688
2016-11-01	$17.58	$17.97	$17.50	$17.97	$16.67	21,464
2016-10-31	$17.04	$17.30	$16.99	$17.26	$16.01	26,111
2016-10-28	$16.23	$16.68	$16.14	$16.38	$15.19	19,210
2016-10-27	$16.49	$16.49	$16.12	$16.23	$15.05	17,242
2016-10-26	$16.80	$16.80	$16.46	$16.61	$15.41	28,296
2016-10-25	$16.50	$17.15	$16.50	$17.12	$15.88	23,659
2016-10-24	$16.75	$16.75	$16.40	$16.45	$15.26	22,011
2016-10-21	$17.17	$17.17	$16.80	$16.90	$15.68	23,798
2016-10-20	$17.50	$17.50	$17.07	$17.19	$15.94	32,634
2016-10-19	$17.15	$17.56	$17.15	$17.48	$16.21	24,458
2016-10-18	$16.44	$16.65	$16.44	$16.64	$15.36	29,351
2016-10-17	$16.04	$16.04	$15.86	$15.92	$14.70	14,582
2016-10-14	$16.20	$16.20	$15.85	$15.94	$14.72	15,476
2016-10-13	$15.89	$16.45	$15.89	$16.35	$15.10	6,429
2016-10-12	$15.53	$15.68	$15.42	$15.65	$14.45	34,282
2016-10-11	$15.45	$15.45	$15.25	$15.30	$14.13	9,049
2016-10-10	$15.91	$16.00	$15.77	$15.83	$14.62	30,702
2016-10-07	$15.82	$15.87	$15.45	$15.69	$14.49	73,554
2016-10-06	$15.78	$15.79	$15.50	$15.57	$14.38	34,707
2016-10-05	$16.20	$16.23	$15.81	$16.14	$14.90	66,821
2016-10-04	$16.71	$16.71	$15.93	$15.95	$14.73	97,161
2016-10-03	$17.00	$17.00	$16.86	$16.94	$15.64	9,852
2016-09-30	$17.15	$17.15	$16.78	$16.87	$15.58	30,664
2016-09-29	$16.96	$17.10	$16.96	$17.05	$15.74	20,612
2016-09-28	$17.28	$17.28	$16.70	$17.25	$15.93	53,132
2016-09-27	$17.23	$17.42	$17.23	$17.35	$16.01	22,270
2016-09-26	$17.32	$17.62	$17.27	$17.27	$15.95	34,277
2016-09-23	$17.05	$17.05	$16.70	$16.89	$15.59	377,100
2016-09-22	$17.51	$17.77	$17.33	$17.38	$16.04	212,447
2016-09-21	$16.35	$16.98	$16.33	$16.98	$15.68	64,921
2016-09-20	$15.81	$16.08	$15.81	$16.07	$14.84	30,239
2016-09-19	$16.23	$16.30	$16.18	$16.23	$14.99	18,670
2016-09-16	$15.75	$15.77	$15.57	$15.76	$14.49	297,318
2016-09-15	$15.57	$15.97	$15.46	$15.77	$14.50	51,751
2016-09-14	$16.07	$16.13	$15.84	$15.84	$14.56	27,892
2016-09-13	$15.94	$15.95	$15.57	$15.70	$14.44	39,439
2016-09-12	$15.64	$16.50	$15.52	$16.21	$14.91	29,563
2016-09-09	$16.85	$16.85	$16.31	$16.40	$15.08	57,804
2016-09-08	$17.55	$17.57	$17.16	$17.23	$15.84	55,839
2016-09-07	$17.95	$17.95	$17.37	$17.56	$16.15	48,872
2016-09-06	$17.35	$18.10	$17.35	$18.07	$16.61	72,585
2016-09-02	$17.10	$17.49	$17.10	$17.45	$16.05	41,764
2016-09-01	$16.19	$16.80	$16.11	$16.75	$15.40	67,963
2016-08-31	$16.56	$16.56	$16.39	$16.41	$15.09	55,078
2016-08-30	$17.03	$17.11	$16.61	$16.76	$15.41	12,688
2016-08-29	$16.73	$17.21	$16.73	$17.14	$15.76	24,668
2016-08-26	$17.97	$18.34	$17.37	$17.58	$16.17	40,617
2016-08-25	$17.80	$17.91	$17.61	$17.69	$16.27	95,525
2016-08-24	$17.85	$17.94	$17.52	$17.52	$16.11	25,748
2016-08-23	$18.33	$18.43	$18.16	$18.16	$16.70	6,005
2016-08-22	$18.04	$18.10	$17.97	$18.08	$16.63	17,219
2016-08-19	$18.04	$18.08	$17.94	$18.08	$16.63	10,059
2016-08-18	$18.22	$18.22	$18.02	$18.09	$16.63	45,208
2016-08-17	$17.71	$18.10	$17.70	$17.92	$16.48	75,331
2016-08-16	$18.84	$18.95	$18.65	$18.82	$17.31	43,584
2016-08-15	$18.76	$18.98	$18.70	$18.87	$17.35	25,960
2016-08-12	$19.83	$19.94	$19.29	$19.30	$17.75	250,049
2016-08-11	$19.51	$19.62	$19.21	$19.32	$17.76	34,525
2016-08-10	$19.42	$19.98	$19.42	$19.78	$18.19	44,131
2016-08-09	$18.88	$18.89	$18.64	$18.80	$17.29	97,668
2016-08-08	$18.89	$18.89	$18.82	$18.84	$17.32	21,900
2016-08-05	$19.23	$19.30	$18.91	$18.95	$17.43	63,545
2016-08-04	$19.33	$19.52	$19.33	$19.52	$17.95	10,943
2016-08-03	$19.20	$19.35	$19.17	$19.33	$17.78	36,237
2016-08-02	$19.24	$19.44	$19.23	$19.37	$17.81	55,256
2016-08-01	$19.35	$19.43	$18.90	$19.37	$17.81	58,310
2016-07-29	$18.62	$19.54	$18.62	$19.52	$17.95	40,347
2016-07-28	$18.45	$18.57	$18.25	$18.55	$17.06	107,999
2016-07-27	$17.75	$18.44	$17.49	$18.43	$16.95	94,243
2016-07-26	$17.48	$17.48	$17.17	$17.20	$15.82	22,559
2016-07-25	$17.75	$17.75	$16.80	$17.00	$15.63	16,493
2016-07-22	$17.96	$17.96	$17.80	$17.95	$16.51	164,083
2016-07-21	$17.73	$18.11	$17.70	$18.11	$16.65	114,721
2016-07-20	$17.89	$17.89	$17.34	$17.41	$16.00	50,172
2016-07-19	$18.32	$18.32	$18.09	$18.18	$16.72	19,890
2016-07-18	$18.34	$18.60	$18.33	$18.60	$17.10	8,906
2016-07-15	$18.68	$18.68	$18.31	$18.42	$16.94	37,180
2016-07-14	$18.93	$19.27	$18.87	$19.27	$17.72	27,398
2016-07-13	$20.06	$20.09	$19.84	$19.97	$18.36	97,143
2016-07-12	$19.78	$19.78	$19.23	$19.30	$17.75	60,958
2016-07-11	$20.18	$20.18	$19.70	$19.80	$18.21	234,711
2016-07-08	$19.52	$20.06	$19.45	$20.06	$18.45	220,811
2016-07-07	$19.30	$19.34	$18.95	$19.03	$17.50	227,194
2016-07-06	$19.46	$19.52	$19.29	$19.47	$17.90	264,195
2016-07-05	$18.97	$19.10	$18.76	$19.02	$17.49	56,890
2016-07-01	$18.06	$18.48	$17.85	$18.48	$16.99	35,616
2016-06-30	$17.28	$17.37	$17.12	$17.33	$15.94	29,129
2016-06-29	$17.78	$17.78	$17.36	$17.58	$16.16	10,020
2016-06-28	$17.55	$17.55	$17.27	$17.36	$15.96	22,988
2016-06-27	$17.83	$17.91	$17.45	$17.54	$16.13	45,067
2016-06-24	$17.36	$17.60	$16.96	$17.37	$15.97	80,728
2016-06-23	$16.21	$16.29	$16.11	$16.17	$14.87	30,685
2016-06-22	$15.91	$15.93	$15.66	$15.93	$14.65	10,918
2016-06-21	$15.95	$16.05	$15.84	$15.93	$14.65	63,343
2016-06-20	$16.14	$16.30	$16.04	$16.26	$14.95	61,559
2016-06-17	$16.88	$16.89	$16.56	$16.89	$15.53	95,821
2016-06-16	$16.75	$16.75	$16.04	$16.04	$14.75	104,476
2016-06-15	$16.30	$16.79	$16.12	$16.79	$15.44	76,243
2016-06-14	$16.73	$16.85	$16.50	$16.58	$15.25	56,253
2016-06-13	$16.77	$16.85	$16.72	$16.78	$15.43	106,769
2016-06-10	$16.75	$16.85	$16.54	$16.62	$15.28	198,938
2016-06-09	$16.45	$16.66	$16.35	$16.63	$15.29	69,566
2016-06-08	$16.48	$16.80	$16.29	$16.70	$15.36	464,007
2016-06-07	$16.00	$16.01	$15.80	$15.99	$14.70	94,838
2016-06-06	$16.20	$16.34	$15.95	$16.30	$14.99	51,270
2016-06-03	$14.76	$15.45	$14.70	$15.44	$14.20	64,184
2016-06-02	$14.10	$14.10	$13.84	$13.91	$12.79	5,296
2016-06-01	$14.02	$14.10	$13.88	$14.02	$12.89	9,132
2016-05-31	$13.55	$13.95	$13.55	$13.80	$12.69	24,963
2016-05-27	$13.68	$13.79	$13.37	$13.39	$12.31	20,916
2016-05-26	$14.00	$14.00	$13.71	$13.78	$12.67	8,821
2016-05-25	$13.61	$13.82	$13.50	$13.81	$12.70	54,112
2016-05-24	$14.15	$14.29	$14.01	$14.01	$12.88	29,210
2016-05-23	$14.77	$14.77	$14.55	$14.67	$13.49	8,357
2016-05-20	$14.40	$14.49	$14.23	$14.30	$13.15	21,801
2016-05-19	$14.04	$14.33	$13.85	$14.33	$13.18	33,701
2016-05-18	$15.37	$15.50	$14.66	$14.80	$13.61	33,695
2016-05-17	$15.52	$15.77	$15.27	$15.66	$14.40	7,413
2016-05-16	$15.44	$15.58	$15.35	$15.41	$14.17	35,446
2016-05-13	$15.09	$15.20	$14.94	$15.11	$13.89	21,186
2016-05-12	$15.50	$15.86	$15.50	$15.57	$14.32	16,051
2016-05-11	$15.03	$15.23	$14.95	$15.23	$14.00	13,761
2016-05-10	$14.41	$14.64	$14.30	$14.64	$13.46	67,846
2016-05-09	$14.39	$14.39	$14.18	$14.18	$13.04	9,358
2016-05-06	$14.66	$15.07	$14.66	$14.96	$13.76	79,560
2016-05-05	$14.15	$14.37	$14.11	$14.25	$13.10	23,236
2016-05-04	$14.30	$14.30	$13.91	$13.97	$12.85	124,384
2016-05-03	$15.00	$15.00	$14.57	$14.68	$13.50	54,029
2016-05-02	$15.40	$15.40	$14.93	$15.00	$13.79	31,927
2016-04-29	$14.50	$14.90	$14.50	$14.79	$13.60	32,192
2016-04-28	$13.98	$14.17	$13.83	$14.17	$13.03	66,919
2016-04-27	$13.61	$13.97	$13.54	$13.54	$12.45	9,021
2016-04-26	$13.62	$13.83	$13.62	$13.75	$12.64	12,860
2016-04-25	$13.65	$13.70	$13.48	$13.55	$12.46	38,144
2016-04-22	$13.85	$13.85	$13.42	$13.42	$12.34	38,515
2016-04-21	$13.93	$14.13	$13.53	$13.66	$12.56	119,390
2016-04-20	$14.23	$14.32	$13.94	$14.02	$12.89	28,887
2016-04-19	$14.31	$14.60	$14.14	$14.54	$13.37	40,294
2016-04-18	$13.91	$14.03	$13.87	$13.98	$12.86	15,183
2016-04-15	$13.48	$13.70	$13.48	$13.65	$12.55	10,273
2016-04-14	$13.64	$13.70	$13.33	$13.45	$12.37	38,463
2016-04-13	$13.57	$13.57	$13.35	$13.36	$12.29	22,707
2016-04-12	$13.99	$13.99	$13.53	$13.70	$12.60	37,222
2016-04-11	$13.62	$14.04	$13.62	$14.04	$12.91	52,339
2016-04-08	$13.49	$13.49	$13.00	$13.38	$12.30	27,435
2016-04-07	$12.89	$13.11	$12.89	$13.05	$12.00	6,045
2016-04-06	$12.59	$12.70	$12.47	$12.68	$11.66	4,446
2016-04-05	$12.89	$12.97	$12.69	$12.93	$11.89	9,872
2016-04-04	$12.86	$12.92	$12.75	$12.75	$11.72	19,416
2016-04-01	$12.57	$12.85	$12.49	$12.84	$11.81	41,594
2016-03-31	$13.05	$13.20	$12.96	$12.96	$11.92	31,243
2016-03-30	$12.79	$12.80	$12.54	$12.57	$11.56	22,382
2016-03-29	$12.37	$12.95	$12.28	$12.95	$11.91	34,021
2016-03-28	$12.27	$12.37	$12.25	$12.36	$11.37	9,491
2016-03-24	$12.07	$12.38	$12.07	$12.22	$11.24	38,011
2016-03-23	$12.30	$12.30	$11.97	$12.00	$11.03	63,858
2016-03-22	$13.36	$13.37	$13.20	$13.22	$12.16	21,635
2016-03-21	$13.22	$13.24	$13.00	$13.00	$11.95	26,584
2016-03-18	$13.16	$13.25	$13.04	$13.22	$12.16	17,766
2016-03-17	$13.38	$13.68	$13.16	$13.18	$12.12	149,831
2016-03-16	$12.34	$13.10	$12.15	$13.10	$12.05	123,192
2016-03-15	$12.35	$12.74	$12.35	$12.64	$11.62	54,942
2016-03-14	$12.65	$12.65	$12.16	$12.18	$11.20	67,914
2016-03-11	$13.00	$13.14	$12.70	$12.72	$11.70	44,302
2016-03-10	$12.71	$12.99	$12.71	$12.76	$11.73	12,196
2016-03-09	$12.36	$12.61	$12.32	$12.48	$11.48	16,688
2016-03-08	$12.95	$12.95	$12.42	$12.43	$11.43	17,509
2016-03-07	$12.78	$12.85	$12.70	$12.85	$11.82	14,333
2016-03-04	$12.96	$13.06	$12.60	$12.60	$11.59	32,563
2016-03-03	$12.69	$13.04	$12.48	$13.00	$11.95	18,141
2016-03-02	$12.50	$12.72	$12.31	$12.72	$11.70	32,753
2016-03-01	$13.01	$13.22	$12.71	$12.71	$11.69	37,474
2016-02-29	$12.53	$12.71	$12.53	$12.69	$11.67	10,998
2016-02-26	$12.69	$12.69	$12.26	$12.34	$11.35	124,001
2016-02-25	$12.10	$12.39	$12.09	$12.39	$11.39	32,279
2016-02-24	$11.95	$12.25	$11.91	$11.95	$10.99	42,370
2016-02-23	$11.37	$11.55	$11.37	$11.44	$10.52	15,928
2016-02-22	$11.34	$11.47	$11.34	$11.34	$10.43	8,190
2016-02-19	$11.35	$11.35	$11.21	$11.25	$10.35	29,128
2016-02-18	$11.07	$11.56	$10.92	$11.56	$10.63	61,132
2016-02-17	$10.84	$11.16	$10.83	$11.15	$10.25	38,206
2016-02-16	$10.62	$11.22	$10.53	$10.56	$9.71	95,246
2016-02-12	$11.67	$11.76	$11.47	$11.76	$10.81	107,106
2016-02-11	$11.82	$12.32	$11.82	$12.25	$11.26	177,935
2016-02-10	$11.36	$11.50	$11.31	$11.50	$10.57	32,970
2016-02-09	$11.90	$11.96	$11.60	$11.69	$10.75	77,678
2016-02-08	$10.90	$11.46	$10.90	$11.39	$10.47	64,438
2016-02-05	$10.45	$10.90	$10.45	$10.90	$10.02	91,602
2016-02-04	$10.19	$10.59	$10.19	$10.56	$9.71	120,531
2016-02-03	$9.29	$9.60	$9.24	$9.59	$8.81	109,370
2016-02-02	$9.43	$9.43	$9.33	$9.37	$8.62	36,810
2016-02-01	$9.57	$9.70	$9.52	$9.62	$8.84	24,567
2016-01-29	$9.00	$9.43	$9.00	$9.41	$8.65	431,144
2016-01-28	$9.71	$9.80	$9.64	$9.75	$8.97	22,107
2016-01-27	$9.55	$9.64	$9.47	$9.59	$8.82	40,017
2016-01-26	$9.27	$9.55	$9.15	$9.54	$8.77	105,436
2016-01-25	$9.25	$9.30	$9.16	$9.30	$8.55	34,787
2016-01-22	$8.95	$9.16	$8.95	$9.11	$8.38	65,189
2016-01-21	$9.03	$9.28	$9.00	$9.28	$8.53	37,660
2016-01-20	$9.14	$9.26	$9.06	$9.26	$8.52	38,319
2016-01-19	$9.09	$9.14	$8.96	$8.99	$8.27	123,046
2016-01-15	$8.88	$9.04	$8.81	$8.95	$8.23	51,195
2016-01-14	$8.97	$9.06	$8.92	$8.99	$8.27	46,101
2016-01-13	$8.95	$9.00	$8.85	$8.96	$8.24	460,372
2016-01-12	$9.20	$9.22	$9.12	$9.19	$8.45	64,570
2016-01-11	$9.60	$9.60	$9.34	$9.40	$8.64	311,680
2016-01-08	$9.29	$9.46	$9.26	$9.39	$8.63	243,841
2016-01-07	$9.32	$9.56	$9.32	$9.55	$8.78	156,645
2016-01-06	$9.44	$9.49	$9.42	$9.48	$8.72	334,543
2016-01-05	$9.59	$9.63	$9.53	$9.61	$8.83	68,951
2016-01-04	$9.56	$9.67	$9.55	$9.61	$8.84	138,668
2015-12-31	$9.31	$9.47	$9.31	$9.47	$8.71	8,088
2015-12-30	$9.29	$9.34	$9.27	$9.30	$8.55	5,821
2015-12-29	$9.59	$9.64	$9.57	$9.61	$8.84	13,814
2015-12-28	$9.32	$9.32	$9.26	$9.26	$8.52	4,628
2015-12-24	$9.38	$9.47	$9.30	$9.43	$8.67	11,638
2015-12-23	$9.23	$9.31	$9.18	$9.31	$8.56	33,466
2015-12-22	$9.23	$9.23	$9.03	$9.15	$8.41	59,668
2015-12-21	$9.13	$9.23	$9.13	$9.23	$8.49	52,558
2015-12-18	$8.86	$9.09	$8.85	$9.06	$8.33	95,763
2015-12-17	$9.06	$9.06	$8.85	$8.86	$8.15	11,519
2015-12-16	$9.15	$9.25	$8.96	$9.11	$8.37	39,266
2015-12-15	$8.98	$9.02	$8.90	$8.91	$8.19	31,955
2015-12-14	$9.13	$9.15	$8.99	$8.99	$8.27	11,230
2015-12-11	$8.94	$8.94	$8.70	$8.85	$8.14	21,259
2015-12-10	$8.83	$8.88	$8.70	$8.78	$8.07	11,511
2015-12-09	$8.88	$8.88	$8.70	$8.78	$8.07	8,313
2015-12-08	$8.49	$8.62	$8.41	$8.60	$7.91	11,816
2015-12-07	$8.59	$8.65	$8.56	$8.58	$7.89	93,995
2015-12-04	$8.48	$8.81	$8.48	$8.80	$8.09	20,195
2015-12-03	$8.32	$8.41	$8.32	$8.38	$7.71	40,199
2015-12-02	$8.31	$8.33	$8.12	$8.22	$7.56	10,865
2015-12-01	$8.14	$8.30	$8.14	$8.22	$7.56	14,227
2015-11-30	$7.97	$8.03	$7.97	$8.01	$7.37	19,689
2015-11-27	$8.06	$8.18	$7.98	$8.08	$7.43	3,854
2015-11-25	$8.19	$8.24	$8.15	$8.21	$7.54	14,011
2015-11-24	$8.10	$8.29	$8.08	$8.27	$7.60	21,484
2015-11-23	$8.13	$8.25	$8.13	$8.22	$7.56	4,027
2015-11-20	$8.50	$8.60	$8.33	$8.34	$7.67	22,983
2015-11-19	$8.35	$8.57	$8.35	$8.46	$7.78	26,821
2015-11-18	$7.89	$8.06	$7.88	$8.04	$7.39	78,302
2015-11-17	$8.18	$8.22	$8.02	$8.07	$7.42	27,733
2015-11-16	$8.07	$8.12	$8.07	$8.12	$7.47	22,173
2015-11-13	$8.04	$8.08	$7.94	$8.00	$7.35	9,753
2015-11-12	$8.15	$8.28	$8.13	$8.19	$7.53	25,123
2015-11-11	$8.17	$8.17	$8.04	$8.06	$7.41	6,907
2015-11-10	$7.86	$8.03	$7.86	$8.02	$7.37	23,712
2015-11-09	$8.07	$8.07	$7.92	$8.06	$7.41	26,101
2015-11-06	$8.30	$8.40	$8.17	$8.29	$7.62	12,128
2015-11-05	$8.43	$8.47	$8.37	$8.37	$7.70	7,704
2015-11-04	$8.75	$8.81	$8.59	$8.60	$7.91	60,430
2015-11-03	$8.55	$8.64	$8.47	$8.63	$7.94	58,888
2015-11-02	$8.61	$8.62	$8.48	$8.62	$7.93	42,415
2015-10-30	$8.78	$8.85	$8.70	$8.78	$8.07	52,295
2015-10-29	$8.94	$9.00	$8.85	$8.88	$8.17	104,614
2015-10-28	$10.06	$10.10	$9.62	$9.75	$8.97	17,128
2015-10-27	$9.83	$10.00	$9.80	$9.88	$9.08	5,092
2015-10-26	$10.05	$10.05	$9.92	$9.97	$9.17	22,927
2015-10-23	$9.91	$10.08	$9.88	$10.07	$9.26	32,491
2015-10-22	$10.07	$10.08	$9.89	$10.07	$9.26	52,852
2015-10-21	$10.38	$10.42	$10.11	$10.16	$9.34	48,448
2015-10-20	$10.24	$10.52	$10.24	$10.48	$9.64	82,780
2015-10-19	$10.85	$10.85	$10.65	$10.69	$9.83	13,905
2015-10-16	$11.20	$11.20	$11.11	$11.13	$10.23	19,934
2015-10-15	$11.02	$11.25	$11.02	$11.25	$10.35	18,626
2015-10-14	$10.67	$10.98	$10.62	$10.92	$10.04	49,664
2015-10-13	$10.54	$10.68	$10.54	$10.56	$9.71	33,723
2015-10-12	$10.75	$10.96	$10.75	$10.79	$9.92	34,521
2015-10-09	$10.61	$10.83	$10.50	$10.82	$9.95	57,192
2015-10-08	$10.05	$10.33	$10.05	$10.12	$9.31	7,421
2015-10-07	$10.47	$10.48	$10.35	$10.44	$9.60	45,509
2015-10-06	$9.84	$10.33	$9.84	$10.26	$9.43	68,646
2015-10-05	$9.63	$10.00	$9.63	$10.00	$9.20	50,925
2015-10-02	$9.00	$9.29	$9.00	$9.29	$8.54	88,288
2015-10-01	$9.01	$9.01	$8.73	$8.85	$8.14	17,543
2015-09-30	$8.74	$9.06	$8.74	$8.90	$8.18	70,209
2015-09-29	$8.94	$8.94	$8.73	$8.90	$8.18	49,040
2015-09-28	$8.72	$8.74	$8.63	$8.66	$7.96	7,766
2015-09-25	$9.00	$9.08	$8.92	$9.08	$8.35	19,967
2015-09-24	$8.70	$9.01	$8.70	$9.01	$8.29	33,986
2015-09-23	$8.50	$8.50	$8.35	$8.40	$7.72	53,860
2015-09-22	$8.45	$8.46	$8.34	$8.40	$7.72	59,768
2015-09-21	$8.91	$8.91	$8.77	$8.77	$8.06	14,618
2015-09-18	$9.18	$9.26	$9.05	$9.12	$8.39	64,972
2015-09-17	$8.45	$8.89	$8.45	$8.78	$8.07	61,342
2015-09-16	$8.32	$8.52	$8.32	$8.50	$7.82	30,719
2015-09-15	$7.99	$8.13	$7.86	$8.03	$7.38	175,877
2015-09-14	$8.05	$8.15	$8.03	$8.10	$7.44	1,906
2015-09-11	$7.73	$7.85	$7.60	$7.83	$7.20	16,284
2015-09-10	$8.01	$8.06	$7.93	$7.97	$7.32	46,524
2015-09-09	$8.29	$8.29	$8.07	$8.13	$7.48	18,296
2015-09-08	$8.10	$8.30	$7.98	$8.29	$7.62	46,770
2015-09-04	$7.30	$7.60	$7.30	$7.51	$6.91	55,075
2015-09-03	$7.65	$7.76	$7.58	$7.61	$7.00	30,645
2015-09-02	$7.88	$7.88	$7.66	$7.66	$7.04	49,735
2015-09-01	$7.70	$7.99	$7.66	$7.75	$7.13	61,772
2015-08-31	$7.99	$7.99	$7.83	$7.99	$7.35	66,009
2015-08-28	$8.10	$8.23	$8.10	$8.23	$7.57	51,933
2015-08-27	$7.63	$8.17	$7.63	$8.17	$7.51	129,593
2015-08-26	$7.74	$7.76	$7.50	$7.62	$7.00	64,113
2015-08-25	$7.98	$8.03	$7.62	$7.73	$7.11	62,970
2015-08-24	$8.28	$8.35	$7.92	$8.10	$7.45	47,882

Newcrest Mining (NCMGY) News Headlines

Recent Newcrest Mining (NCMGY) News

Similar Companies to Newcrest Mining (NCMGY) in the None Industry

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

Newcrest Mining (NCMGY) Exchange: PINK