Ping AN Insurance (Group) Co. of China Ltd (PNGAY) Stock

Data as of May 6, 2024

$7.72 ($-0.53) -6.42%

Ping AN Insurance (Group) Co. of China Ltd - Daily Information

Click for more stock information on Ping AN Insurance (Group) Co. of China Ltd.

Daily Information	Data
Date	May 6, 2024
Open	$7.90
Previous Close	$7.72
High	$7.95
Low	$7.70
Adjusted Open	$7.90
Previous Adjusted Close	$7.72
Adjusted High	$7.95
Adjusted Low	$7.70

About Ping AN Insurance (Group) Co. of China Ltd (PNGAY)

No Description Available

Invest in Ping AN Insurance (Group) Co. of China Ltd (PNGAY)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

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

Historical Stock Data for Ping AN Insurance (Group) Co. of China Ltd (PNGAY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$7.90	$7.95	$7.70	$7.72	$7.72	667,377
2024-04-11	$8.16	$8.33	$8.16	$8.25	$8.25	198,550
2024-04-10	$8.26	$8.26	$8.14	$8.16	$8.16	270,536
2024-04-09	$8.38	$8.39	$8.32	$8.38	$8.38	151,463
2024-04-08	$8.42	$8.44	$8.40	$8.44	$8.44	248,461
2024-04-05	$8.50	$8.50	$8.40	$8.44	$8.44	248,461
2024-04-04	$8.60	$8.77	$8.60	$8.66	$8.66	331,704
2024-04-03	$8.50	$8.72	$8.50	$8.69	$8.69	311,107
2024-04-02	$8.64	$8.76	$8.64	$8.69	$8.69	311,107
2024-04-01	$8.68	$8.72	$8.60	$8.63	$8.63	230,713
2024-03-28	$8.40	$8.55	$8.40	$8.52	$8.52	289,585
2024-03-27	$8.33	$8.45	$8.33	$8.41	$8.41	147,691
2024-03-26	$8.40	$8.42	$8.36	$8.37	$8.37	164,697
2024-03-25	$8.49	$8.49	$8.26	$8.36	$8.36	317,751
2024-03-22	$8.60	$8.60	$8.55	$8.59	$8.59	167,713
2024-03-21	$9.00	$9.00	$8.84	$8.87	$8.87	566,638
2024-03-20	$9.10	$9.10	$8.80	$8.94	$8.94	194,526
2024-03-19	$8.85	$9.11	$8.80	$8.99	$8.99	115,045
2024-03-18	$9.04	$9.10	$9.00	$9.01	$9.01	127,131
2024-03-15	$9.00	$9.13	$9.00	$9.04	$9.04	206,458
2024-03-14	$9.40	$9.40	$9.14	$9.40	$9.40	91,061
2024-03-13	$9.25	$9.54	$9.25	$9.40	$9.40	91,061
2024-03-12	$9.40	$9.61	$9.40	$9.56	$9.56	327,323
2024-03-11	$9.02	$9.23	$9.02	$9.19	$9.19	144,389
2024-03-08	$8.99	$9.04	$8.96	$9.02	$9.02	141,105
2024-03-07	$8.87	$8.95	$8.84	$8.91	$8.91	165,674
2024-03-06	$8.87	$8.94	$8.86	$8.92	$8.92	200,349
2024-03-05	$8.77	$8.77	$8.65	$8.69	$8.69	108,134
2024-03-04	$9.00	$9.00	$8.66	$8.78	$8.78	332,618
2024-03-01	$8.96	$9.08	$8.91	$9.07	$9.07	295,660
2024-02-29	$8.88	$8.98	$8.87	$8.90	$8.90	189,071
2024-02-28	$9.28	$9.28	$9.00	$9.04	$9.04	166,476
2024-02-27	$9.62	$9.65	$9.20	$9.49	$9.49	199,432
2024-02-26	$9.20	$9.49	$9.20	$9.38	$9.38	299,565
2024-02-23	$9.43	$9.68	$9.43	$9.64	$9.64	304,012
2024-02-22	$9.40	$9.52	$9.34	$9.40	$9.40	291,087
2024-02-21	$9.15	$9.27	$9.15	$9.23	$9.23	394,015
2024-02-20	$8.72	$8.72	$8.57	$8.60	$8.60	153,203
2024-02-16	$8.89	$8.96	$8.89	$8.91	$8.91	496,400
2024-02-15	$8.56	$8.67	$8.56	$8.62	$8.62	211,045
2024-02-14	$8.46	$8.62	$8.46	$8.55	$8.55	555,367
2024-02-13	$8.55	$8.67	$8.43	$8.46	$8.46	332,120
2024-02-12	$8.55	$8.83	$8.54	$8.74	$8.74	278,469
2024-02-09	$8.45	$8.50	$8.34	$8.46	$8.46	421,125
2024-02-08	$8.52	$8.64	$8.52	$8.53	$8.53	621,611
2024-02-07	$8.77	$8.85	$8.52	$8.64	$8.64	925,617
2024-02-06	$8.63	$8.87	$8.63	$8.87	$8.87	545,866
2024-02-05	$8.03	$8.25	$8.03	$8.23	$8.23	494,441
2024-02-02	$8.10	$8.11	$8.04	$8.08	$8.08	463,065
2024-02-01	$8.46	$8.47	$8.40	$8.45	$8.45	660,120
2024-01-31	$8.48	$8.55	$8.40	$8.49	$8.49	920,272
2024-01-30	$8.32	$8.37	$8.21	$8.31	$8.31	261,194
2024-01-29	$8.72	$8.72	$8.51	$8.61	$8.61	891,881
2024-01-26	$8.58	$8.78	$8.58	$8.76	$8.76	532,367
2024-01-25	$8.90	$8.96	$8.76	$8.79	$8.79	380,017
2024-01-24	$8.65	$8.77	$8.56	$8.67	$8.67	825,517
2024-01-23	$8.21	$8.35	$8.20	$8.27	$8.27	683,589
2024-01-22	$7.61	$7.81	$7.61	$7.81	$7.81	1,224,222
2024-01-19	$7.74	$7.95	$7.74	$7.94	$7.94	894,792
2024-01-18	$7.82	$7.85	$7.71	$7.84	$7.84	910,053
2024-01-17	$7.71	$7.80	$7.63	$7.80	$7.80	698,669
2024-01-16	$8.22	$8.22	$8.06	$8.07	$8.07	830,308
2024-01-12	$8.46	$8.46	$8.31	$8.39	$8.39	330,874
2024-01-11	$8.20	$8.35	$8.20	$8.33	$8.33	1,396,919
2024-01-10	$8.11	$8.13	$8.06	$8.10	$8.10	403,238
2024-01-09	$8.15	$8.37	$8.14	$8.17	$8.17	615,705
2024-01-08	$8.50	$8.50	$8.29	$8.43	$8.43	1,029,339
2024-01-05	$8.50	$8.72	$8.50	$8.71	$8.71	431,552
2024-01-04	$8.82	$8.82	$8.56	$8.57	$8.57	367,590
2024-01-03	$8.63	$8.79	$8.60	$8.72	$8.72	233,162
2024-01-02	$8.87	$8.87	$8.56	$8.62	$8.62	749,000
2023-12-29	$8.96	$9.05	$8.90	$9.02	$9.02	404,536
2023-12-28	$8.93	$9.01	$8.85	$8.94	$8.94	474,837
2023-12-27	$8.43	$8.66	$8.40	$8.50	$8.50	471,353
2023-12-26	$8.40	$8.70	$8.40	$8.45	$8.45	484,636
2023-12-22	$8.63	$8.63	$8.41	$8.45	$8.45	380,494
2023-12-21	$8.36	$8.70	$8.36	$8.50	$8.50	884,820
2023-12-20	$8.40	$8.55	$8.27	$8.27	$8.27	369,259
2023-12-19	$8.40	$8.65	$8.34	$8.51	$8.51	524,055
2023-12-18	$8.74	$8.78	$8.40	$8.47	$8.47	655,687
2023-12-15	$8.67	$8.91	$8.60	$8.63	$8.63	325,974
2023-12-14	$8.55	$8.74	$8.55	$8.64	$8.64	537,629
2023-12-13	$8.43	$8.58	$8.43	$8.57	$8.57	419,127
2023-12-12	$8.60	$8.94	$8.60	$8.69	$8.69	493,241
2023-12-11	$8.49	$8.67	$8.41	$8.63	$8.63	1,777,136
2023-12-08	$8.47	$8.86	$8.47	$8.52	$8.52	273,139
2023-12-07	$8.50	$8.79	$8.50	$8.65	$8.65	597,871
2023-12-06	$8.72	$8.85	$8.70	$8.71	$8.71	335,973
2023-12-05	$8.92	$8.92	$8.72	$8.77	$8.77	348,295
2023-12-04	$9.00	$9.13	$8.96	$8.97	$8.97	538,897
2023-12-01	$9.14	$9.30	$9.08	$9.19	$9.19	1,375,707
2023-11-30	$9.13	$9.17	$9.05	$9.13	$9.13	697,831
2023-11-29	$9.33	$9.33	$9.01	$9.08	$9.08	407,541
2023-11-28	$9.61	$9.61	$9.41	$9.48	$9.48	207,065
2023-11-27	$9.68	$9.75	$9.68	$9.72	$9.72	231,890
2023-11-24	$9.88	$10.06	$9.88	$9.99	$9.99	195,839
2023-11-22	$9.84	$9.92	$9.69	$9.85	$9.85	202,878
2023-11-21	$10.07	$10.07	$9.80	$9.84	$9.84	288,444
2023-11-20	$10.00	$10.24	$9.95	$10.03	$10.03	620,230
2023-11-17	$9.65	$9.95	$9.55	$9.81	$9.81	261,696
2023-11-16	$9.87	$9.93	$9.73	$9.80	$9.80	403,094
2023-11-15	$10.11	$10.29	$10.11	$10.19	$10.19	314,010
2023-11-14	$9.64	$10.06	$9.60	$10.01	$10.01	470,435
2023-11-13	$9.56	$9.63	$9.31	$9.55	$9.55	535,139
2023-11-10	$9.50	$9.54	$9.45	$9.52	$9.52	209,580
2023-11-09	$9.70	$9.77	$9.53	$9.55	$9.55	371,318
2023-11-08	$10.10	$10.10	$9.82	$9.90	$9.90	383,863
2023-11-07	$10.54	$10.54	$10.28	$10.35	$10.35	215,269
2023-11-06	$10.60	$10.80	$10.53	$10.55	$10.55	358,021
2023-11-03	$10.44	$10.60	$10.44	$10.51	$10.51	207,465
2023-11-02	$10.18	$10.44	$10.18	$10.33	$10.33	205,156
2023-11-01	$10.00	$10.18	$10.00	$10.13	$10.13	352,700
2023-10-31	$10.01	$10.30	$10.01	$10.06	$10.06	633,295
2023-10-30	$10.20	$10.48	$10.18	$10.27	$10.27	347,873
2023-10-27	$10.28	$10.64	$10.12	$10.17	$10.17	186,913
2023-10-26	$10.59	$10.59	$10.18	$10.21	$10.21	201,202
2023-10-25	$10.07	$10.39	$10.07	$10.27	$10.27	246,605
2023-10-24	$10.05	$10.66	$10.05	$10.61	$10.61	279,294
2023-10-23	$10.10	$10.31	$10.10	$10.30	$10.30	214,735
2023-10-20	$10.63	$10.63	$10.15	$10.15	$10.15	148,429
2023-10-19	$10.52	$10.52	$10.40	$10.42	$10.42	806,367
2023-10-18	$10.70	$10.82	$10.62	$10.63	$10.63	286,623
2023-10-17	$10.89	$11.03	$10.70	$10.99	$10.99	182,365
2023-10-16	$10.71	$11.24	$10.71	$11.20	$11.20	821,699
2023-10-13	$11.27	$11.29	$11.13	$11.13	$11.13	413,477
2023-10-12	$11.17	$11.36	$11.10	$11.15	$11.15	293,641
2023-10-11	$11.01	$11.42	$11.01	$11.36	$11.36	243,061
2023-10-10	$11.06	$11.42	$11.06	$11.41	$11.41	289,671
2023-10-09	$10.95	$11.25	$10.95	$11.15	$11.15	128,064
2023-10-06	$10.90	$11.11	$10.84	$11.08	$11.08	276,813
2023-10-05	$10.72	$10.82	$10.67	$10.80	$10.80	237,947
2023-10-04	$10.53	$10.80	$10.53	$10.71	$10.71	186,678
2023-10-03	$10.88	$10.93	$10.78	$10.83	$10.83	231,385
2023-10-02	$11.52	$11.52	$11.22	$11.26	$11.26	139,019
2023-09-29	$11.55	$11.55	$11.28	$11.30	$11.30	89,179
2023-09-28	$11.11	$11.34	$11.11	$11.33	$11.33	264,469
2023-09-27	$11.36	$11.47	$11.35	$11.44	$11.44	313,169
2023-09-26	$11.40	$11.53	$11.40	$11.44	$11.44	132,822
2023-09-25	$11.75	$11.79	$11.74	$11.76	$11.76	168,431
2023-09-22	$11.90	$12.08	$11.90	$12.04	$12.04	251,737
2023-09-21	$11.76	$11.76	$11.47	$11.52	$11.52	199,077
2023-09-20	$11.80	$11.91	$11.77	$11.77	$11.77	300,481
2023-09-19	$11.55	$11.82	$11.55	$11.77	$11.77	183,112
2023-09-18	$11.71	$11.80	$11.71	$11.77	$11.77	164,023
2023-09-15	$12.00	$12.02	$11.90	$11.94	$11.94	605,614
2023-09-14	$12.07	$12.07	$11.93	$11.98	$11.98	162,085
2023-09-13	$11.97	$11.98	$11.87	$11.92	$11.92	138,667
2023-09-12	$12.28	$12.28	$11.70	$11.99	$11.99	149,007
2023-09-11	$11.81	$12.04	$11.81	$11.99	$11.99	125,602
2023-09-08	$11.65	$11.91	$11.65	$11.86	$11.86	230,485
2023-09-07	$12.40	$12.40	$11.90	$11.95	$11.69	149,986
2023-09-06	$12.82	$12.82	$12.37	$12.45	$12.19	129,584
2023-09-05	$12.41	$12.41	$12.25	$12.27	$12.01	143,535
2023-09-01	$12.05	$12.45	$12.05	$12.27	$12.01	142,712
2023-08-31	$12.10	$12.11	$11.91	$11.98	$11.73	114,049
2023-08-30	$12.05	$12.10	$11.99	$12.05	$11.80	98,937
2023-08-29	$11.65	$12.29	$11.65	$12.19	$11.93	158,182
2023-08-28	$11.79	$11.79	$11.66	$11.71	$11.46	110,725
2023-08-25	$11.30	$11.39	$11.23	$11.35	$11.11	108,273
2023-08-24	$11.15	$11.40	$11.04	$11.14	$10.91	153,421
2023-08-23	$11.11	$11.44	$11.11	$11.43	$11.19	156,825
2023-08-22	$11.04	$11.23	$10.96	$11.09	$10.86	201,888
2023-08-21	$11.01	$11.23	$11.01	$11.21	$10.97	201,072
2023-08-18	$11.40	$11.55	$11.40	$11.47	$11.47	505,517
2023-08-17	$11.75	$11.87	$11.72	$11.74	$11.74	184,604
2023-08-16	$11.90	$12.27	$11.85	$11.89	$11.89	239,784
2023-08-15	$12.50	$12.65	$12.25	$12.29	$12.29	140,114
2023-08-14	$12.87	$12.90	$12.52	$12.72	$12.72	132,968
2023-08-11	$12.85	$13.00	$12.85	$12.94	$12.94	95,135
2023-08-10	$13.57	$13.68	$13.44	$13.47	$13.47	76,986
2023-08-09	$13.46	$13.52	$13.34	$13.42	$13.42	97,589
2023-08-08	$13.33	$13.42	$13.31	$13.42	$13.42	101,557
2023-08-07	$13.66	$13.85	$13.66	$13.75	$13.75	91,924
2023-08-04	$13.96	$14.01	$13.81	$13.89	$13.89	75,490
2023-08-03	$13.87	$14.03	$13.87	$13.99	$13.99	179,129
2023-08-02	$13.53	$13.89	$13.53	$13.67	$13.67	88,621
2023-08-01	$13.91	$14.09	$13.90	$13.93	$13.93	87,210
2023-07-31	$14.48	$14.61	$14.40	$14.58	$14.58	143,135
2023-07-28	$14.25	$14.70	$14.25	$14.55	$14.55	65,627
2023-07-27	$13.66	$13.71	$13.40	$13.47	$13.47	217,877
2023-07-26	$13.21	$13.65	$13.21	$13.55	$13.55	98,960
2023-07-25	$13.30	$13.65	$13.30	$13.33	$13.33	137,039
2023-07-24	$12.64	$12.94	$12.55	$12.81	$12.81	144,063
2023-07-21	$12.99	$12.99	$12.68	$12.70	$12.70	72,951
2023-07-20	$12.60	$12.83	$12.60	$12.76	$12.76	81,500
2023-07-19	$12.79	$13.18	$12.79	$12.90	$12.90	108,576
2023-07-18	$13.16	$13.16	$12.79	$12.86	$12.86	118,518
2023-07-17	$13.60	$13.60	$12.81	$13.19	$13.19	85,687
2023-07-14	$13.54	$13.54	$13.20	$13.21	$13.21	172,666
2023-07-13	$13.50	$13.50	$13.10	$13.45	$13.45	97,662
2023-07-12	$12.90	$13.09	$12.90	$13.04	$13.04	221,896
2023-07-11	$12.60	$12.63	$12.48	$12.59	$12.59	373,221
2023-07-10	$12.48	$12.60	$12.43	$12.55	$12.55	126,978
2023-07-07	$12.41	$12.80	$12.41	$12.75	$12.75	186,512
2023-07-06	$12.45	$12.61	$12.44	$12.51	$12.51	211,509
2023-07-05	$12.99	$12.99	$12.90	$12.93	$12.93	172,202
2023-07-03	$13.10	$13.25	$13.06	$13.07	$13.07	67,651
2023-06-30	$12.74	$12.86	$12.74	$12.81	$12.81	87,576
2023-06-29	$12.62	$12.72	$12.62	$12.66	$12.66	112,906
2023-06-28	$12.96	$12.96	$12.56	$12.68	$12.68	81,111
2023-06-27	$12.50	$12.73	$12.50	$12.68	$12.68	300,647
2023-06-26	$12.44	$12.50	$12.38	$12.43	$12.43	474,767
2023-06-23	$12.49	$12.49	$12.41	$12.47	$12.47	110,658
2023-06-22	$12.63	$12.69	$12.61	$12.65	$12.65	99,355
2023-06-21	$12.72	$12.85	$12.58	$12.72	$12.72	106,281
2023-06-20	$12.76	$13.03	$12.67	$12.69	$12.69	144,473
2023-06-16	$13.33	$13.82	$13.33	$13.43	$13.43	171,290
2023-06-15	$13.49	$13.49	$13.11	$13.44	$13.44	124,123
2023-06-14	$13.27	$13.39	$13.20	$13.33	$13.33	131,907
2023-06-13	$13.15	$13.44	$13.15	$13.37	$13.37	266,471
2023-06-12	$13.68	$13.74	$13.66	$13.67	$13.24	64,314
2023-06-09	$13.30	$13.72	$13.30	$13.60	$13.17	67,702
2023-06-08	$13.50	$13.71	$13.50	$13.70	$13.27	132,194
2023-06-07	$13.40	$13.60	$13.40	$13.43	$13.01	181,027
2023-06-06	$13.22	$13.62	$13.22	$13.62	$13.19	251,979
2023-06-05	$13.19	$13.21	$13.13	$13.20	$12.78	292,675
2023-06-02	$13.33	$13.36	$13.20	$13.27	$12.85	156,194
2023-06-01	$12.72	$12.91	$12.63	$12.89	$12.89	246,120
2023-05-31	$12.38	$12.72	$12.38	$12.67	$12.67	594,066
2023-05-30	$13.03	$13.03	$12.70	$12.73	$12.73	204,501
2023-05-26	$12.94	$13.21	$12.94	$13.18	$13.18	163,080
2023-05-25	$13.01	$13.03	$12.86	$12.89	$12.89	175,793
2023-05-24	$13.00	$13.18	$12.99	$13.01	$13.01	137,747
2023-05-23	$13.31	$13.57	$13.30	$13.42	$13.42	123,018
2023-05-22	$14.10	$14.22	$14.10	$14.16	$14.16	94,553
2023-05-19	$14.12	$14.12	$14.04	$14.09	$14.09	43,380
2023-05-18	$14.21	$14.49	$14.21	$14.31	$14.31	90,999
2023-05-17	$14.40	$14.40	$14.10	$14.26	$14.26	91,026
2023-05-16	$14.90	$14.90	$14.56	$14.62	$14.62	301,944
2023-05-15	$14.68	$15.03	$14.68	$14.99	$14.99	371,339
2023-05-12	$14.12	$14.50	$14.12	$14.18	$14.18	71,930
2023-05-11	$14.56	$14.88	$14.56	$14.83	$14.83	188,558
2023-05-10	$14.94	$14.94	$14.72	$14.88	$14.88	308,697
2023-05-09	$14.80	$15.12	$14.80	$15.12	$15.12	68,599
2023-05-08	$15.66	$15.66	$15.56	$15.66	$15.66	440,399
2023-05-05	$15.16	$15.46	$15.16	$15.44	$15.44	157,259
2023-05-04	$14.80	$15.17	$14.80	$15.11	$15.11	110,862
2023-05-03	$13.88	$14.12	$13.88	$14.00	$14.00	119,543
2023-05-02	$14.40	$14.40	$13.85	$14.00	$14.00	184,399
2023-05-01	$14.64	$14.67	$14.60	$14.65	$14.65	81,874
2023-04-28	$14.32	$14.67	$14.32	$14.67	$14.67	260,811
2023-04-27	$14.18	$14.60	$14.18	$14.58	$14.58	127,089
2023-04-26	$13.30	$13.60	$13.10	$13.57	$13.57	129,313
2023-04-25	$13.25	$13.25	$12.92	$12.96	$12.96	107,573
2023-04-24	$13.56	$13.56	$13.32	$13.36	$13.36	112,136
2023-04-21	$13.35	$13.51	$13.35	$13.48	$13.48	88,171
2023-04-20	$14.09	$14.11	$13.70	$13.89	$13.89	88,094
2023-04-19	$13.85	$13.91	$13.73	$13.88	$13.88	54,123
2023-04-18	$14.02	$14.02	$13.89	$13.91	$13.91	75,100
2023-04-17	$13.65	$13.73	$13.60	$13.68	$13.68	288,236
2023-04-14	$13.19	$13.23	$13.07	$13.16	$13.16	74,681
2023-04-13	$13.00	$13.19	$13.00	$13.14	$13.14	79,773
2023-04-12	$13.16	$13.18	$12.96	$13.00	$13.00	126,838
2023-04-11	$13.16	$13.38	$13.11	$13.26	$13.26	118,838
2023-04-10	$13.00	$13.11	$12.93	$13.11	$13.11	164,935
2023-04-06	$12.82	$13.12	$12.82	$13.12	$13.12	113,442
2023-04-05	$12.75	$12.94	$12.75	$12.84	$12.84	142,784
2023-04-04	$12.95	$13.01	$12.91	$12.96	$12.96	123,233
2023-04-03	$12.92	$13.13	$12.86	$13.07	$13.07	110,632
2023-03-31	$12.91	$13.05	$12.91	$12.93	$12.93	68,920
2023-03-30	$13.00	$13.09	$13.00	$13.06	$13.06	132,958
2023-03-29	$13.15	$13.22	$13.07	$13.18	$13.18	97,267
2023-03-28	$13.48	$13.48	$12.94	$13.25	$13.25	194,468
2023-03-27	$12.90	$12.95	$12.87	$12.94	$12.94	112,762
2023-03-24	$13.28	$13.28	$13.07	$13.16	$13.16	118,758
2023-03-23	$13.48	$13.52	$13.21	$13.30	$13.30	185,010
2023-03-22	$13.19	$13.29	$13.10	$13.10	$13.10	178,154
2023-03-21	$13.00	$13.07	$12.94	$13.03	$13.03	101,931
2023-03-20	$12.65	$12.93	$12.65	$12.91	$12.91	119,711
2023-03-17	$13.31	$13.31	$12.88	$12.98	$12.98	126,973
2023-03-16	$12.65	$12.97	$12.65	$12.95	$12.95	361,085
2023-03-15	$13.15	$13.15	$12.48	$12.54	$12.54	777,904
2023-03-14	$13.06	$13.23	$13.02	$13.21	$13.21	196,180
2023-03-13	$13.00	$13.43	$13.00	$13.31	$13.31	157,878
2023-03-10	$13.10	$13.37	$13.10	$13.29	$13.29	168,858
2023-03-09	$13.37	$13.37	$13.10	$13.10	$13.10	142,590
2023-03-08	$13.57	$13.65	$13.54	$13.60	$13.60	75,368
2023-03-07	$14.10	$14.11	$13.90	$13.92	$13.92	133,820
2023-03-06	$14.30	$14.33	$14.21	$14.27	$14.27	115,119
2023-03-03	$14.60	$14.68	$14.58	$14.58	$14.58	62,106
2023-03-02	$14.50	$14.80	$14.50	$14.77	$14.77	106,997
2023-03-01	$14.60	$14.66	$14.51	$14.59	$14.59	86,140
2023-02-28	$13.74	$13.75	$13.60	$13.70	$13.70	295,687
2023-02-27	$13.54	$13.77	$13.54	$13.77	$13.77	199,375
2023-02-24	$13.80	$13.80	$13.55	$13.58	$13.58	90,895
2023-02-23	$14.24	$14.34	$14.05	$14.08	$14.08	85,361
2023-02-22	$14.26	$14.26	$14.05	$14.08	$14.08	91,832
2023-02-21	$14.60	$14.70	$14.51	$14.51	$14.51	101,910
2023-02-17	$14.73	$14.73	$14.36	$14.48	$14.48	92,833
2023-02-16	$14.45	$14.77	$14.45	$14.66	$14.66	106,237
2023-02-15	$14.56	$14.57	$14.30	$14.54	$14.54	98,346
2023-02-14	$14.82	$15.03	$14.82	$14.99	$14.99	101,210
2023-02-13	$14.95	$14.98	$14.82	$14.93	$14.93	81,759
2023-02-10	$14.88	$14.90	$14.72	$14.73	$14.73	193,953
2023-02-09	$15.09	$15.14	$15.01	$15.06	$15.06	167,718
2023-02-08	$14.57	$14.63	$14.44	$14.49	$14.49	113,158
2023-02-07	$14.42	$14.55	$14.39	$14.54	$14.54	124,454
2023-02-06	$14.42	$14.42	$14.14	$14.31	$14.31	101,845
2023-02-03	$14.98	$14.98	$14.54	$14.55	$14.55	203,397
2023-02-02	$15.58	$15.58	$15.31	$15.38	$15.38	239,068
2023-02-01	$15.55	$16.00	$15.55	$15.93	$15.93	67,151
2023-01-31	$15.70	$15.70	$15.46	$15.60	$15.60	131,412
2023-01-30	$15.80	$15.80	$15.42	$15.63	$15.63	181,357
2023-01-27	$16.60	$16.60	$16.40	$16.42	$16.42	117,891
2023-01-26	$16.40	$16.76	$16.40	$16.72	$16.72	62,979
2023-01-25	$16.15	$16.33	$16.09	$16.33	$16.33	99,604
2023-01-24	$16.00	$16.38	$16.00	$16.29	$16.29	82,796
2023-01-23	$15.73	$16.35	$15.73	$16.33	$16.33	298,436
2023-01-20	$15.75	$16.16	$15.75	$16.13	$16.13	194,031
2023-01-19	$15.61	$15.68	$15.53	$15.64	$15.64	167,013
2023-01-18	$15.30	$15.56	$15.30	$15.32	$15.32	94,719
2023-01-17	$15.37	$15.45	$15.25	$15.45	$15.45	454,240
2023-01-13	$15.72	$16.05	$15.72	$16.05	$16.05	293,642
2023-01-12	$15.20	$15.55	$15.20	$15.55	$15.55	280,829
2023-01-11	$14.91	$15.33	$14.91	$15.33	$15.33	161,966
2023-01-10	$14.80	$14.80	$14.55	$14.69	$14.69	116,638
2023-01-09	$14.82	$15.20	$14.82	$15.09	$15.09	294,278
2023-01-06	$14.70	$14.78	$14.50	$14.78	$14.78	178,338
2023-01-05	$14.24	$14.41	$14.06	$14.29	$14.29	699,031
2023-01-04	$14.37	$14.70	$14.32	$14.70	$14.70	305,083
2023-01-03	$13.32	$13.66	$13.32	$13.65	$13.65	280,395
2022-12-30	$13.19	$13.28	$13.11	$13.15	$13.15	232,592
2022-12-29	$12.85	$13.22	$12.85	$13.16	$13.16	161,512
2022-12-28	$13.00	$13.14	$12.85	$12.85	$12.85	499,248
2022-12-27	$12.62	$13.57	$12.62	$13.48	$13.48	518,423
2022-12-23	$12.76	$12.86	$12.72	$12.73	$12.73	155,727
2022-12-22	$12.75	$13.13	$12.61	$12.71	$12.71	409,948
2022-12-21	$12.60	$12.99	$12.60	$12.93	$12.93	220,673
2022-12-20	$12.40	$12.73	$12.40	$12.56	$12.56	350,422
2022-12-19	$12.60	$12.92	$12.60	$12.78	$12.78	417,675
2022-12-16	$12.99	$13.22	$12.99	$13.14	$13.14	839,674
2022-12-15	$12.68	$13.57	$12.68	$12.84	$12.84	214,868
2022-12-14	$12.87	$13.33	$12.87	$13.07	$13.07	245,033
2022-12-13	$12.94	$13.45	$12.94	$13.08	$13.08	288,168
2022-12-12	$13.15	$13.15	$12.79	$12.91	$12.91	432,158
2022-12-09	$13.20	$13.78	$13.20	$13.26	$13.26	386,843
2022-12-08	$12.86	$13.27	$12.86	$13.16	$13.16	411,968
2022-12-07	$12.20	$12.74	$12.20	$12.64	$12.64	193,678
2022-12-06	$13.06	$13.26	$13.05	$13.16	$13.16	441,714
2022-12-05	$13.55	$13.57	$13.25	$13.29	$13.29	443,102
2022-12-02	$11.82	$12.36	$11.82	$12.36	$12.36	268,277
2022-12-01	$12.01	$12.33	$12.01	$12.22	$12.22	271,317
2022-11-30	$12.10	$12.45	$12.10	$12.34	$12.34	153,049
2022-11-29	$12.12	$12.12	$12.00	$12.10	$12.10	284,411
2022-11-28	$10.58	$10.95	$10.58	$10.83	$10.83	472,196
2022-11-25	$10.91	$11.17	$10.90	$11.09	$11.09	284,048
2022-11-23	$10.57	$10.81	$10.57	$10.78	$10.78	184,708
2022-11-22	$10.25	$10.68	$10.25	$10.61	$10.61	359,379
2022-11-21	$10.33	$10.61	$10.33	$10.56	$10.56	321,364
2022-11-18	$10.72	$10.86	$10.72	$10.77	$10.77	166,585
2022-11-17	$11.00	$11.37	$11.00	$11.32	$11.32	303,907
2022-11-16	$11.20	$11.33	$11.14	$11.17	$11.17	203,598
2022-11-15	$11.02	$11.33	$10.96	$11.19	$11.19	249,304
2022-11-14	$10.40	$10.79	$10.40	$10.74	$10.74	1,127,285
2022-11-11	$9.80	$10.24	$9.80	$10.18	$10.18	237,719
2022-11-10	$9.01	$9.34	$8.80	$9.34	$9.34	499,845
2022-11-09	$8.91	$9.20	$8.78	$8.85	$8.85	332,525
2022-11-08	$9.02	$9.24	$9.00	$9.20	$9.20	716,857
2022-11-07	$9.28	$9.48	$9.28	$9.39	$9.39	554,505
2022-11-04	$8.99	$9.18	$8.86	$9.09	$9.09	502,369
2022-11-03	$8.01	$8.24	$8.01	$8.20	$8.20	418,962
2022-11-02	$8.42	$8.70	$8.18	$8.24	$8.24	309,642
2022-11-01	$8.32	$8.50	$8.26	$8.30	$8.30	504,707
2022-10-31	$7.98	$8.05	$7.80	$7.98	$7.98	644,990
2022-10-28	$8.25	$8.32	$8.24	$8.25	$8.25	620,237
2022-10-27	$8.37	$8.70	$8.37	$8.57	$8.57	471,233
2022-10-26	$8.40	$8.74	$8.40	$8.66	$8.66	755,489
2022-10-25	$8.34	$8.51	$8.34	$8.51	$8.51	640,203
2022-10-24	$8.45	$8.46	$8.15	$8.34	$8.34	673,178
2022-10-21	$9.30	$9.48	$9.29	$9.48	$9.48	290,698
2022-10-20	$9.75	$9.75	$9.47	$9.48	$9.48	353,884
2022-10-19	$9.38	$9.53	$9.31	$9.33	$9.33	230,930
2022-10-18	$9.65	$9.82	$9.60	$9.68	$9.68	444,662
2022-10-17	$9.60	$9.93	$9.60	$9.89	$9.89	624,172
2022-10-14	$9.50	$9.84	$9.50	$9.60	$9.60	389,983
2022-10-13	$9.46	$9.82	$9.46	$9.72	$9.72	289,216
2022-10-12	$9.72	$9.86	$9.72	$9.77	$9.77	341,636
2022-10-11	$9.50	$9.82	$9.50	$9.67	$9.67	367,853
2022-10-10	$10.05	$10.05	$9.91	$9.92	$9.92	318,184
2022-10-07	$10.00	$10.23	$10.00	$10.05	$10.05	319,163
2022-10-06	$10.10	$10.40	$10.10	$10.34	$10.34	306,484
2022-10-05	$10.20	$10.48	$10.20	$10.42	$10.42	344,638
2022-10-04	$9.52	$10.13	$9.52	$10.04	$10.04	622,482
2022-10-03	$9.53	$9.85	$9.53	$9.71	$9.71	406,903
2022-09-30	$10.30	$10.30	$9.90	$9.91	$9.91	451,157
2022-09-29	$10.01	$10.01	$9.73	$9.77	$9.77	340,180
2022-09-28	$9.99	$10.17	$9.99	$10.17	$10.17	279,354
2022-09-27	$10.05	$10.43	$10.05	$10.25	$10.25	485,174
2022-09-26	$10.20	$10.66	$10.20	$10.61	$10.61	624,335
2022-09-23	$10.30	$10.65	$10.30	$10.61	$10.61	235,001
2022-09-22	$10.53	$10.74	$10.53	$10.62	$10.62	198,476
2022-09-21	$10.80	$11.08	$10.73	$10.82	$10.82	334,062
2022-09-20	$11.14	$11.19	$11.03	$11.09	$11.09	309,318
2022-09-19	$11.49	$11.50	$11.20	$11.33	$11.33	379,071
2022-09-16	$11.57	$11.64	$11.51	$11.61	$11.30	292,054
2022-09-15	$11.50	$11.88	$11.50	$11.72	$11.41	336,498
2022-09-14	$11.30	$11.79	$11.30	$11.67	$11.36	156,863
2022-09-13	$11.50	$11.96	$11.50	$11.73	$11.42	286,898
2022-09-12	$11.64	$12.12	$11.64	$12.07	$11.75	373,078
2022-09-09	$12.02	$12.08	$11.97	$11.97	$11.97	245,981
2022-09-08	$11.64	$11.64	$11.20	$11.51	$11.51	297,121
2022-09-07	$11.46	$11.68	$11.46	$11.64	$11.64	208,480
2022-09-06	$11.52	$11.66	$11.43	$11.46	$11.46	307,106
2022-09-02	$11.30	$11.73	$11.30	$11.54	$11.54	215,351
2022-09-01	$11.63	$11.81	$11.58	$11.73	$11.73	246,436
2022-08-31	$12.00	$12.00	$11.68	$11.73	$11.73	368,133
2022-08-30	$11.40	$12.05	$11.33	$11.45	$11.45	235,803
2022-08-29	$11.50	$11.89	$11.50	$11.73	$11.73	302,130
2022-08-26	$11.95	$12.03	$11.73	$11.73	$11.73	364,366
2022-08-25	$11.88	$11.92	$11.74	$11.88	$11.88	403,281
2022-08-24	$11.14	$11.50	$11.00	$11.26	$11.26	510,776
2022-08-23	$10.80	$11.07	$10.80	$11.00	$11.00	247,748
2022-08-22	$10.80	$11.12	$10.80	$10.98	$10.98	690,173
2022-08-19	$11.01	$11.08	$10.93	$10.97	$10.97	366,342
2022-08-18	$11.12	$11.12	$10.91	$10.99	$10.99	410,773
2022-08-17	$11.00	$11.21	$11.00	$11.12	$11.12	339,985
2022-08-16	$11.12	$11.35	$11.12	$11.25	$11.25	171,982
2022-08-15	$11.00	$11.38	$11.00	$11.36	$11.36	296,838
2022-08-12	$11.22	$11.46	$11.22	$11.43	$11.43	255,666
2022-08-11	$11.37	$11.82	$11.30	$11.50	$11.50	148,484
2022-08-10	$11.00	$11.38	$11.00	$11.26	$11.26	219,369
2022-08-09	$11.70	$11.70	$11.34	$11.41	$11.41	252,922
2022-08-08	$11.58	$11.58	$11.39	$11.41	$11.41	248,424
2022-08-05	$11.82	$11.82	$11.49	$11.60	$11.60	242,999
2022-08-04	$11.40	$11.60	$11.40	$11.49	$11.49	357,102
2022-08-03	$11.25	$11.55	$11.25	$11.55	$11.55	274,359
2022-08-02	$11.45	$11.61	$11.38	$11.47	$11.47	392,583
2022-08-01	$11.53	$12.02	$11.50	$11.71	$11.71	404,705
2022-07-29	$11.85	$11.85	$11.68	$11.76	$11.76	273,499
2022-07-28	$12.00	$12.25	$12.00	$12.20	$12.20	294,498
2022-07-27	$12.50	$12.50	$12.18	$12.37	$12.37	155,433
2022-07-26	$12.20	$12.46	$12.20	$12.30	$12.30	321,793
2022-07-25	$12.13	$12.20	$11.91	$12.19	$12.19	393,930
2022-07-22	$11.85	$12.24	$11.85	$12.13	$12.13	1,103,501
2022-07-21	$12.30	$12.30	$12.03	$12.24	$12.24	208,451
2022-07-20	$12.80	$12.80	$12.11	$12.35	$12.35	754,437
2022-07-19	$12.24	$12.54	$12.24	$12.52	$12.52	404,412
2022-07-18	$12.35	$12.52	$12.31	$12.37	$12.37	396,890
2022-07-15	$12.20	$12.20	$11.75	$12.01	$12.01	923,040
2022-07-14	$12.49	$12.49	$12.00	$12.06	$12.06	177,991
2022-07-13	$13.24	$13.24	$12.75	$12.86	$12.86	125,542
2022-07-12	$12.97	$13.40	$12.97	$13.08	$13.08	191,941
2022-07-11	$13.38	$13.38	$12.99	$13.05	$13.05	171,064
2022-07-08	$13.36	$13.56	$13.32	$13.49	$13.49	255,881
2022-07-07	$12.99	$13.63	$12.99	$13.47	$13.47	207,348
2022-07-06	$13.48	$13.48	$13.12	$13.28	$13.28	236,452
2022-07-05	$13.27	$13.54	$13.22	$13.49	$13.49	266,814
2022-07-01	$13.16	$13.68	$13.16	$13.58	$13.58	141,011
2022-06-30	$13.75	$13.75	$13.42	$13.75	$13.75	162,215
2022-06-29	$13.22	$13.77	$13.22	$13.77	$13.77	217,440
2022-06-28	$13.80	$13.98	$13.65	$13.65	$13.65	411,170
2022-06-27	$13.38	$14.00	$13.38	$13.72	$13.72	328,263
2022-06-24	$13.21	$14.00	$13.21	$13.69	$13.69	160,780
2022-06-23	$13.16	$13.49	$13.16	$13.34	$13.34	221,993
2022-06-22	$13.30	$13.30	$12.75	$13.15	$13.15	147,465
2022-06-21	$13.25	$13.45	$13.25	$13.39	$13.39	363,083
2022-06-17	$13.35	$13.35	$12.78	$12.89	$12.89	252,725
2022-06-16	$12.22	$12.80	$12.22	$12.50	$12.50	221,701
2022-06-15	$12.60	$12.98	$12.60	$12.89	$12.89	216,393
2022-06-14	$11.72	$11.94	$11.63	$11.73	$11.73	792,893
2022-06-13	$12.06	$12.06	$11.69	$11.71	$11.71	333,493
2022-06-10	$12.02	$12.27	$12.02	$12.12	$12.12	228,428
2022-06-09	$12.40	$12.48	$12.34	$12.38	$12.38	220,016
2022-06-08	$12.74	$12.74	$12.45	$12.48	$12.48	211,567
2022-06-07	$12.08	$12.38	$12.08	$12.37	$12.37	171,003
2022-06-06	$12.46	$12.46	$12.23	$12.25	$12.25	314,809
2022-06-03	$12.03	$12.44	$11.94	$11.99	$11.99	183,301
2022-06-02	$11.85	$12.12	$11.85	$12.12	$12.12	446,984
2022-06-01	$12.11	$12.34	$11.97	$12.02	$12.02	248,895
2022-05-31	$12.40	$12.64	$12.23	$12.23	$12.23	550,847
2022-05-27	$12.19	$12.36	$12.19	$12.29	$11.85	251,424
2022-05-26	$11.80	$12.04	$11.80	$12.00	$11.57	258,647
2022-05-25	$11.85	$11.91	$11.74	$11.84	$11.42	415,584
2022-05-24	$11.67	$12.45	$11.67	$11.78	$11.36	326,914
2022-05-23	$12.06	$12.19	$12.05	$12.10	$11.67	250,010
2022-05-20	$12.29	$12.29	$12.02	$12.19	$11.75	214,060
2022-05-19	$11.98	$12.14	$11.94	$12.05	$11.62	230,277
2022-05-18	$11.98	$12.27	$11.98	$11.99	$11.56	216,060
2022-05-17	$12.21	$12.38	$12.16	$12.34	$11.90	564,580
2022-05-16	$11.76	$11.97	$11.76	$11.84	$11.42	288,620
2022-05-13	$11.75	$12.02	$11.75	$11.96	$11.53	227,789
2022-05-12	$11.51	$11.98	$11.50	$11.73	$11.31	494,435
2022-05-11	$11.66	$12.31	$11.66	$11.84	$11.41	316,088
2022-05-10	$11.92	$12.48	$11.92	$12.11	$11.68	354,427
2022-05-09	$11.69	$12.39	$11.69	$11.91	$11.48	458,465
2022-05-06	$12.21	$12.37	$12.17	$12.19	$11.75	620,894
2022-05-05	$13.39	$13.39	$12.46	$12.59	$12.14	223,124
2022-05-04	$13.03	$13.23	$12.84	$13.19	$12.72	181,232
2022-05-03	$13.16	$13.29	$13.03	$13.16	$12.69	496,744
2022-05-02	$12.30	$12.68	$12.20	$12.47	$12.02	398,716
2022-04-29	$13.24	$13.42	$12.30	$12.30	$11.86	356,715
2022-04-28	$12.53	$13.00	$12.45	$12.61	$12.16	376,660
2022-04-27	$12.28	$12.85	$12.28	$12.54	$12.09	519,526
2022-04-26	$12.76	$12.80	$12.26	$12.28	$11.84	323,225
2022-04-25	$12.34	$13.00	$12.34	$12.95	$12.49	408,546
2022-04-22	$13.11	$13.45	$13.11	$13.22	$12.75	195,984
2022-04-21	$13.22	$13.73	$13.22	$13.42	$12.93	285,076
2022-04-20	$13.99	$13.99	$13.52	$13.52	$13.04	395,606
2022-04-19	$14.00	$14.12	$13.82	$14.06	$13.56	1,060,231
2022-04-18	$14.00	$14.40	$14.00	$14.30	$13.79	183,219
2022-04-14	$14.48	$14.59	$14.46	$14.48	$13.96	189,111
2022-04-13	$13.97	$14.16	$13.95	$14.11	$13.61	212,513
2022-04-12	$14.31	$14.31	$13.97	$14.02	$13.52	172,759
2022-04-11	$14.10	$14.44	$14.10	$14.20	$13.69	270,668
2022-04-08	$14.70	$15.22	$14.70	$15.00	$14.46	167,683
2022-04-07	$14.57	$14.65	$14.44	$14.58	$14.06	215,224
2022-04-06	$14.73	$14.88	$14.65	$14.74	$14.21	302,539
2022-04-05	$15.05	$15.05	$14.75	$14.84	$14.31	320,024
2022-04-04	$14.78	$15.09	$14.71	$15.04	$14.50	3,502,245
2022-04-01	$14.32	$14.80	$14.22	$14.42	$13.90	966,790
2022-03-31	$14.05	$14.33	$13.90	$13.93	$13.43	220,631
2022-03-30	$14.90	$14.90	$14.30	$14.33	$13.82	119,233
2022-03-29	$14.20	$14.53	$14.20	$14.30	$13.79	207,767
2022-03-28	$14.20	$14.34	$14.11	$14.34	$13.83	210,488
2022-03-25	$14.08	$14.35	$14.08	$14.29	$13.78	115,302
2022-03-24	$15.04	$15.04	$14.37	$14.55	$14.03	196,542
2022-03-23	$14.39	$14.58	$14.16	$14.33	$13.82	201,166
2022-03-22	$14.77	$14.77	$14.19	$14.20	$13.69	424,149
2022-03-21	$14.35	$14.35	$13.90	$14.20	$13.69	424,149
2022-03-18	$14.02	$15.29	$14.02	$15.15	$14.61	441,481
2022-03-17	$13.81	$14.13	$13.41	$13.52	$13.04	308,147
2022-03-16	$12.70	$13.97	$12.70	$13.97	$13.47	441,776
2022-03-15	$12.25	$12.34	$11.85	$12.19	$11.75	1,377,073
2022-03-14	$13.27	$13.64	$13.20	$13.22	$12.75	593,782
2022-03-11	$13.85	$14.06	$13.59	$13.59	$13.10	284,620
2022-03-10	$13.90	$13.90	$13.38	$13.80	$13.31	261,480
2022-03-09	$13.55	$14.05	$13.55	$13.98	$13.48	261,586
2022-03-08	$13.82	$14.47	$13.49	$13.91	$13.41	403,486
2022-03-07	$14.04	$14.59	$14.00	$14.02	$13.52	300,506
2022-03-04	$14.70	$14.90	$14.63	$14.70	$14.17	241,581
2022-03-03	$15.00	$15.08	$14.90	$14.93	$14.40	351,060
2022-03-02	$14.92	$15.28	$14.88	$15.21	$14.67	187,190
2022-03-01	$15.37	$15.99	$15.31	$15.38	$14.83	531,294
2022-02-28	$15.80	$15.80	$15.44	$15.63	$15.07	362,411
2022-02-25	$15.50	$15.93	$15.50	$15.87	$15.30	213,808
2022-02-24	$14.91	$15.87	$14.91	$15.80	$15.23	286,424
2022-02-23	$16.60	$16.60	$16.20	$16.23	$15.64	122,299
2022-02-22	$16.50	$16.90	$16.50	$16.62	$16.03	149,674
2022-02-18	$16.80	$17.09	$16.80	$16.96	$16.35	105,560
2022-02-17	$16.46	$17.37	$16.46	$16.92	$16.31	151,597
2022-02-16	$16.70	$17.18	$16.70	$17.16	$16.55	107,204
2022-02-15	$16.93	$16.93	$16.63	$16.75	$16.15	158,370
2022-02-14	$17.20	$17.20	$16.87	$16.96	$16.35	167,509
2022-02-11	$17.53	$17.86	$17.24	$17.45	$16.83	177,420
2022-02-10	$16.95	$17.35	$16.95	$17.11	$16.50	163,728
2022-02-09	$16.49	$16.99	$16.49	$16.96	$16.35	130,821
2022-02-08	$16.62	$16.74	$16.31	$16.69	$16.09	212,130
2022-02-07	$16.65	$16.65	$16.33	$16.37	$15.78	116,221
2022-02-04	$15.78	$16.49	$15.78	$16.44	$15.85	517,737
2022-02-03	$15.40	$16.18	$15.40	$16.00	$15.43	117,297
2022-02-02	$16.19	$16.19	$15.75	$16.15	$15.57	133,011
2022-02-01	$16.27	$16.27	$16.05	$16.19	$15.61	201,822
2022-01-31	$15.89	$16.09	$15.67	$16.07	$15.49	487,212
2022-01-28	$15.38	$15.69	$15.38	$15.64	$15.08	296,915
2022-01-27	$15.52	$16.00	$15.52	$15.78	$15.22	296,127
2022-01-26	$16.80	$16.80	$16.08	$16.15	$15.57	275,191
2022-01-25	$15.50	$16.21	$15.50	$16.07	$15.49	273,678
2022-01-24	$16.50	$16.85	$16.43	$16.76	$16.16	841,676
2022-01-21	$17.50	$17.50	$16.73	$16.74	$16.14	750,062
2022-01-20	$16.97	$17.44	$16.80	$16.80	$16.20	883,985
2022-01-19	$15.47	$16.05	$15.47	$15.78	$15.22	668,341
2022-01-18	$15.89	$15.89	$15.60	$15.78	$15.22	668,341
2022-01-14	$16.04	$16.05	$15.73	$15.98	$15.40	306,118
2022-01-13	$16.05	$16.05	$15.86	$15.91	$15.34	249,482
2022-01-12	$15.95	$15.95	$15.30	$15.74	$15.18	161,975
2022-01-11	$15.55	$15.91	$15.55	$15.81	$15.24	305,662
2022-01-10	$15.93	$16.02	$15.59	$15.86	$15.29	961,608
2022-01-07	$15.63	$15.75	$15.57	$15.72	$15.16	289,162
2022-01-06	$14.77	$14.94	$14.77	$14.93	$14.40	325,864
2022-01-05	$14.34	$14.76	$14.34	$14.50	$13.98	361,258
2022-01-04	$14.25	$14.56	$14.25	$14.45	$13.93	355,722
2022-01-03	$14.23	$14.44	$14.21	$14.43	$13.91	696,484
2021-12-31	$14.10	$14.43	$14.10	$14.34	$13.83	379,659
2021-12-30	$14.60	$14.60	$14.39	$14.57	$14.05	624,805
2021-12-29	$14.51	$14.81	$14.41	$14.49	$13.97	307,005
2021-12-28	$14.45	$14.64	$14.45	$14.56	$14.04	325,678
2021-12-27	$14.49	$14.51	$14.33	$14.40	$13.88	568,187
2021-12-23	$14.20	$14.40	$14.20	$14.32	$13.81	474,732
2021-12-22	$14.29	$14.59	$13.88	$14.37	$13.86	310,612
2021-12-21	$14.52	$14.72	$14.33	$14.58	$14.06	385,394
2021-12-20	$14.23	$14.96	$14.13	$14.42	$13.90	593,740
2021-12-17	$14.26	$14.60	$14.26	$14.38	$13.87	428,589
2021-12-16	$14.30	$14.62	$14.30	$14.49	$13.97	397,627
2021-12-15	$14.23	$14.43	$14.23	$14.40	$13.88	577,548
2021-12-14	$14.78	$14.78	$14.09	$14.16	$13.65	684,420
2021-12-13	$14.65	$15.29	$14.50	$14.60	$14.08	610,643
2021-12-10	$14.38	$14.91	$14.38	$14.77	$14.24	865,363
2021-12-09	$14.90	$15.03	$14.90	$14.95	$14.41	507,619
2021-12-08	$15.00	$15.11	$14.88	$14.88	$14.35	421,511
2021-12-07	$14.44	$15.00	$14.44	$14.70	$14.17	434,404
2021-12-06	$14.22	$14.60	$14.17	$14.37	$13.86	581,971
2021-12-03	$14.12	$14.20	$14.03	$14.06	$13.56	1,366,711
2021-12-02	$13.90	$14.23	$13.90	$14.10	$13.60	419,715
2021-12-01	$13.87	$14.03	$13.72	$13.75	$13.26	536,843
2021-11-30	$13.75	$14.00	$13.75	$13.92	$13.42	474,403
2021-11-29	$14.18	$14.34	$14.09	$14.14	$13.63	538,831
2021-11-26	$13.85	$14.50	$13.85	$14.07	$13.57	235,922
2021-11-24	$14.64	$14.68	$14.51	$14.55	$14.03	244,642
2021-11-23	$14.71	$14.98	$14.65	$14.75	$14.22	240,956
2021-11-22	$15.01	$15.52	$14.54	$14.71	$14.18	321,756
2021-11-19	$14.65	$14.75	$14.59	$14.70	$14.17	299,039
2021-11-18	$14.15	$14.75	$14.15	$14.61	$14.08	271,294
2021-11-17	$14.82	$15.10	$14.82	$14.97	$14.43	806,657
2021-11-16	$14.77	$15.00	$14.77	$14.91	$14.38	286,347
2021-11-15	$14.71	$15.43	$14.68	$14.77	$14.24	283,438
2021-11-12	$14.92	$15.28	$14.92	$15.10	$14.56	203,965
2021-11-11	$15.02	$15.24	$14.95	$15.20	$14.66	286,512
2021-11-10	$14.34	$14.66	$14.34	$14.50	$13.98	249,507
2021-11-09	$14.24	$14.56	$14.24	$14.45	$13.93	482,239
2021-11-08	$14.20	$14.64	$14.20	$14.61	$14.09	456,705
2021-11-05	$13.88	$14.10	$13.88	$13.95	$13.45	169,028
2021-11-04	$14.12	$14.15	$14.00	$14.05	$13.55	404,177
2021-11-03	$14.00	$14.41	$14.00	$14.38	$13.87	222,272
2021-11-02	$14.45	$14.45	$14.27	$14.37	$13.86	208,217
2021-11-01	$14.30	$14.77	$14.30	$14.77	$14.24	254,594
2021-10-29	$14.45	$14.46	$14.31	$14.36	$13.85	249,052
2021-10-28	$14.45	$15.15	$14.45	$15.10	$14.56	183,708
2021-10-27	$14.79	$15.49	$14.79	$15.13	$14.59	114,370
2021-10-26	$15.51	$15.80	$15.51	$15.55	$14.99	296,285
2021-10-25	$15.97	$16.07	$15.73	$16.01	$15.44	466,109
2021-10-22	$16.34	$16.34	$16.00	$16.13	$15.55	139,873
2021-10-21	$16.07	$16.19	$15.85	$16.17	$15.59	229,017
2021-10-20	$15.05	$15.19	$14.99	$15.05	$14.51	294,617
2021-10-19	$14.92	$15.07	$14.92	$15.06	$14.52	726,144
2021-10-18	$14.73	$14.82	$14.63	$14.76	$14.23	1,944,424
2021-10-15	$14.66	$14.96	$14.65	$14.93	$14.40	204,331
2021-10-14	$14.80	$14.80	$14.39	$14.48	$13.96	163,537
2021-10-13	$14.79	$14.79	$14.47	$14.65	$14.13	201,915
2021-10-12	$14.51	$14.64	$14.46	$14.49	$13.97	324,265
2021-10-11	$15.58	$15.58	$15.18	$15.21	$14.67	414,351
2021-10-08	$14.95	$15.12	$14.87	$14.95	$14.41	294,637
2021-10-07	$14.30	$14.62	$14.30	$14.59	$14.07	325,358
2021-10-06	$13.28	$13.62	$13.28	$13.62	$13.13	385,669
2021-10-05	$13.27	$13.27	$13.13	$13.13	$12.66	296,003
2021-10-04	$13.25	$13.32	$13.19	$13.20	$12.73	648,756
2021-10-01	$13.75	$13.84	$13.53	$13.68	$13.19	264,156
2021-09-30	$13.80	$13.82	$13.65	$13.73	$13.24	321,433
2021-09-29	$14.23	$14.24	$13.98	$14.00	$13.50	225,885
2021-09-28	$13.98	$14.20	$13.98	$14.20	$13.69	312,698
2021-09-27	$14.06	$14.06	$13.89	$14.02	$13.52	331,444
2021-09-24	$14.00	$14.00	$13.69	$13.89	$13.14	397,028
2021-09-23	$13.53	$13.77	$13.51	$13.65	$12.91	411,673
2021-09-22	$13.55	$14.13	$13.55	$13.90	$13.15	341,172
2021-09-21	$13.67	$13.67	$13.40	$13.53	$12.80	332,740
2021-09-20	$13.13	$13.49	$13.08	$13.12	$12.41	344,515
2021-09-17	$14.06	$14.20	$13.92	$13.97	$13.21	1,045,046
2021-09-16	$14.92	$14.92	$14.57	$14.76	$13.96	471,162
2021-09-15	$14.67	$14.67	$14.36	$14.54	$13.75	2,308,796
2021-09-14	$15.04	$15.04	$14.77	$14.81	$14.01	425,854
2021-09-13	$15.26	$15.39	$15.10	$15.20	$14.38	175,387
2021-09-10	$15.35	$15.43	$15.26	$15.29	$14.46	525,508
2021-09-09	$15.33	$15.51	$15.33	$15.38	$14.55	430,687
2021-09-08	$15.87	$15.87	$15.59	$15.63	$14.78	293,201
2021-09-07	$15.67	$15.93	$15.67	$15.74	$14.88	334,929
2021-09-03	$15.45	$15.55	$15.40	$15.54	$14.70	602,373
2021-09-02	$15.78	$15.78	$15.48	$15.54	$14.70	794,756
2021-09-01	$15.75	$16.00	$15.75	$15.97	$15.11	339,105
2021-08-31	$15.50	$15.55	$15.40	$15.46	$14.62	1,725,955
2021-08-30	$15.96	$16.03	$15.50	$15.66	$14.81	769,767
2021-08-27	$16.62	$16.62	$16.39	$16.55	$15.65	469,816
2021-08-26	$16.05	$16.24	$15.80	$16.24	$15.36	314,184
2021-08-25	$16.12	$16.45	$16.12	$16.21	$15.33	117,485
2021-08-24	$16.68	$16.68	$16.40	$16.46	$15.57	270,048
2021-08-23	$16.35	$16.40	$16.20	$16.38	$15.49	621,236
2021-08-20	$16.96	$16.96	$16.55	$16.68	$15.78	375,739
2021-08-19	$16.72	$16.99	$16.66	$16.76	$15.85	521,325
2021-08-18	$17.51	$17.79	$17.51	$17.66	$16.70	243,870
2021-08-17	$17.08	$17.21	$17.08	$17.15	$16.22	1,756,202
2021-08-16	$17.73	$17.73	$17.40	$17.56	$16.61	492,245
2021-08-13	$17.25	$17.35	$17.10	$17.23	$16.30	1,334,586
2021-08-12	$17.47	$17.68	$17.28	$17.35	$16.41	953,649
2021-08-11	$17.83	$18.00	$17.80	$17.90	$16.93	222,708
2021-08-10	$17.99	$17.99	$17.71	$17.74	$16.78	313,272
2021-08-09	$17.69	$17.73	$17.55	$17.68	$16.72	502,609
2021-08-06	$17.70	$17.70	$17.33	$17.42	$16.48	203,268
2021-08-05	$17.87	$17.87	$17.52	$17.59	$16.63	210,674
2021-08-04	$17.60	$17.68	$17.50	$17.65	$16.70	178,479
2021-08-03	$17.65	$17.99	$17.50	$17.74	$16.78	324,267
2021-08-02	$17.69	$17.69	$17.42	$17.47	$16.52	496,762
2021-07-30	$17.55	$17.61	$17.40	$17.47	$16.52	289,902
2021-07-29	$17.78	$17.79	$17.25	$17.37	$16.43	523,413
2021-07-28	$16.80	$17.30	$16.78	$17.27	$16.34	1,668,692
2021-07-27	$16.98	$16.98	$16.50	$16.62	$15.72	962,606
2021-07-26	$17.68	$17.68	$17.28	$17.40	$16.46	614,503
2021-07-23	$18.48	$18.64	$18.20	$18.31	$17.32	205,387
2021-07-22	$18.40	$18.86	$18.40	$18.56	$17.56	449,806
2021-07-21	$18.19	$18.45	$18.19	$18.35	$17.35	159,982
2021-07-20	$18.64	$18.64	$18.38	$18.47	$17.47	238,165
2021-07-19	$18.40	$18.77	$18.40	$18.54	$17.54	251,851
2021-07-16	$19.13	$19.13	$18.87	$18.90	$17.88	1,071,035
2021-07-15	$18.82	$19.00	$18.70	$18.77	$17.75	493,072
2021-07-14	$18.42	$18.42	$18.12	$18.22	$17.23	458,864
2021-07-13	$18.71	$18.71	$18.49	$18.52	$17.52	255,113
2021-07-12	$18.53	$18.55	$18.20	$18.44	$17.44	288,774
2021-07-09	$18.35	$18.77	$18.35	$18.53	$17.53	295,283
2021-07-08	$18.01	$18.63	$18.01	$18.50	$17.50	241,262
2021-07-07	$19.52	$19.52	$19.17	$19.21	$18.17	856,432
2021-07-06	$19.42	$19.42	$19.15	$19.22	$18.18	151,150
2021-07-02	$19.31	$19.52	$19.31	$19.44	$18.39	175,816
2021-07-01	$19.58	$19.69	$19.55	$19.63	$18.57	512,302
2021-06-30	$19.73	$19.73	$19.59	$19.63	$18.57	339,722
2021-06-29	$20.04	$20.04	$19.70	$19.74	$18.67	504,266
2021-06-28	$20.00	$20.24	$19.98	$20.02	$18.94	503,792
2021-06-25	$20.36	$20.36	$20.02	$20.27	$19.17	121,059
2021-06-24	$20.23	$20.23	$19.93	$19.97	$18.88	152,222
2021-06-23	$20.10	$20.12	$19.90	$20.04	$18.96	115,509
2021-06-22	$19.34	$19.87	$19.34	$19.67	$18.61	215,038
2021-06-21	$19.81	$19.82	$19.53	$19.78	$18.71	158,236
2021-06-18	$20.26	$20.26	$19.63	$19.92	$18.84	188,536
2021-06-17	$20.60	$20.60	$20.22	$20.24	$19.14	184,310
2021-06-16	$20.75	$20.75	$20.27	$20.36	$19.26	173,229
2021-06-15	$20.60	$20.69	$20.29	$20.44	$19.33	1,198,661
2021-06-14	$21.24	$21.24	$20.56	$20.96	$19.83	95,719
2021-06-11	$21.19	$21.19	$20.70	$20.77	$19.65	235,721
2021-06-10	$21.20	$21.20	$20.58	$20.96	$19.83	517,814
2021-06-09	$20.89	$21.17	$20.89	$21.05	$19.91	199,117
2021-06-08	$20.78	$21.04	$20.78	$20.98	$19.84	422,649
2021-06-07	$20.81	$21.23	$20.81	$21.11	$19.97	123,983
2021-06-04	$21.11	$21.41	$21.11	$21.24	$20.09	172,095
2021-06-03	$21.46	$21.46	$20.95	$21.42	$20.26	576,184
2021-06-02	$21.16	$21.56	$21.16	$21.51	$20.35	786,947
2021-06-01	$21.84	$21.84	$21.50	$21.61	$20.44	673,032
2021-05-28	$22.15	$22.15	$21.55	$21.94	$20.75	116,927
2021-05-27	$22.00	$22.05	$21.88	$21.99	$20.80	306,298
2021-05-26	$21.96	$21.96	$21.45	$21.75	$20.57	292,704
2021-05-25	$21.37	$21.55	$21.21	$21.43	$20.27	450,681
2021-05-24	$21.27	$21.27	$21.00	$21.09	$19.95	145,791
2021-05-21	$21.05	$21.09	$20.79	$21.00	$19.86	223,996
2021-05-20	$20.90	$21.09	$20.90	$21.05	$19.91	129,665
2021-05-19	$21.20	$21.20	$20.84	$21.06	$19.92	114,455
2021-05-18	$21.35	$21.35	$21.05	$21.12	$19.98	206,071
2021-05-17	$21.35	$21.35	$20.85	$21.20	$20.05	146,499
2021-05-14	$21.31	$21.31	$20.80	$21.24	$20.09	159,070
2021-05-13	$20.51	$20.73	$20.51	$20.71	$19.59	209,888
2021-05-12	$21.18	$21.18	$20.60	$20.73	$19.61	416,829
2021-05-11	$21.00	$21.25	$20.60	$21.15	$20.01	230,049
2021-05-10	$21.05	$21.11	$20.95	$21.00	$19.86	696,659
2021-05-07	$21.60	$21.60	$21.05	$21.10	$19.96	117,364
2021-05-06	$21.00	$21.34	$20.95	$21.08	$19.94	307,195
2021-05-05	$21.15	$21.29	$21.00	$21.18	$20.03	118,358
2021-05-04	$21.51	$21.51	$21.00	$21.11	$19.97	164,370
2021-05-03	$21.67	$21.67	$21.35	$21.49	$20.33	204,026
2021-04-30	$21.80	$22.06	$21.79	$21.87	$20.69	156,524
2021-04-29	$22.58	$22.58	$22.05	$22.31	$21.10	174,579
2021-04-28	$22.29	$22.29	$21.96	$21.99	$20.80	359,778
2021-04-27	$22.09	$22.15	$21.90	$22.13	$20.93	427,778
2021-04-26	$22.52	$22.52	$22.09	$22.28	$21.07	263,172
2021-04-23	$22.82	$22.82	$22.47	$22.62	$21.40	126,142
2021-04-22	$22.48	$22.55	$22.23	$22.23	$21.03	117,328
2021-04-21	$22.61	$22.81	$22.56	$22.78	$21.55	198,706
2021-04-20	$23.20	$23.34	$23.14	$23.18	$21.58	146,775
2021-04-19	$23.17	$23.50	$23.10	$23.13	$21.53	98,355
2021-04-16	$23.58	$23.58	$22.93	$23.28	$21.67	121,515
2021-04-15	$22.96	$23.72	$22.96	$23.55	$21.92	94,582
2021-04-14	$22.79	$23.70	$22.79	$23.45	$21.83	232,855
2021-04-13	$23.63	$23.63	$23.25	$23.47	$21.85	128,941
2021-04-12	$23.00	$23.74	$23.00	$23.51	$21.88	108,536
2021-04-09	$23.06	$23.72	$23.06	$23.57	$21.93	108,205
2021-04-08	$24.00	$24.34	$23.93	$23.97	$22.31	286,709
2021-04-07	$24.37	$24.37	$23.66	$24.01	$22.35	138,419
2021-04-06	$24.39	$24.47	$24.08	$24.42	$22.73	136,053
2021-04-05	$24.45	$24.45	$24.14	$24.19	$22.52	134,171
2021-04-01	$24.53	$24.53	$24.05	$24.23	$22.55	194,959
2021-03-31	$23.94	$24.22	$23.65	$24.05	$22.39	118,058
2021-03-30	$24.50	$24.50	$24.01	$24.11	$22.44	113,414
2021-03-29	$24.53	$24.53	$24.21	$24.31	$22.63	92,028
2021-03-26	$24.02	$24.49	$24.02	$24.46	$22.77	124,310
2021-03-25	$24.51	$24.51	$23.95	$24.14	$22.47	111,198
2021-03-24	$23.66	$24.18	$23.60	$23.96	$22.30	149,047
2021-03-23	$24.63	$24.63	$23.76	$24.24	$22.56	111,791
2021-03-22	$24.60	$24.60	$24.29	$24.36	$22.67	204,709
2021-03-19	$24.78	$24.87	$24.27	$24.62	$22.92	254,149
2021-03-18	$24.71	$25.17	$24.55	$24.61	$22.91	108,814
2021-03-17	$24.88	$25.43	$24.78	$25.17	$23.43	199,907
2021-03-16	$25.04	$25.48	$25.04	$25.36	$23.61	211,325
2021-03-15	$24.90	$25.62	$24.90	$25.59	$23.82	326,341
2021-03-12	$25.54	$25.54	$25.00	$25.20	$23.46	109,198
2021-03-11	$26.00	$26.00	$25.49	$25.85	$24.06	319,595
2021-03-10	$25.46	$25.75	$25.22	$25.59	$23.82	134,501
2021-03-09	$25.89	$26.00	$25.57	$25.75	$23.97	246,516
2021-03-08	$24.79	$25.66	$24.79	$25.55	$23.78	120,611
2021-03-05	$24.77	$25.37	$24.47	$25.19	$23.45	137,998
2021-03-04	$25.20	$25.48	$25.10	$25.27	$23.52	197,932
2021-03-03	$25.19	$25.40	$24.94	$25.27	$23.52	470,842
2021-03-02	$25.03	$25.03	$24.34	$24.69	$22.98	297,195
2021-03-01	$25.01	$25.01	$24.53	$24.90	$23.18	155,711
2021-02-26	$24.95	$25.07	$24.75	$24.95	$23.22	130,151
2021-02-25	$25.15	$25.30	$24.87	$24.95	$23.22	130,151
2021-02-24	$24.65	$24.91	$24.10	$24.80	$23.08	111,464
2021-02-23	$25.15	$25.15	$24.62	$24.96	$23.23	146,320
2021-02-22	$24.20	$24.65	$24.10	$24.52	$22.82	601,713
2021-02-19	$24.33	$24.96	$24.33	$24.79	$23.07	409,286
2021-02-18	$24.22	$24.22	$23.91	$24.05	$22.39	546,188
2021-02-17	$24.21	$24.21	$23.74	$24.05	$22.39	546,188
2021-02-16	$23.41	$23.52	$23.21	$23.35	$21.74	275,055
2021-02-12	$23.50	$23.50	$23.20	$23.36	$21.74	309,035
2021-02-11	$23.55	$23.59	$23.25	$23.29	$21.68	403,231
2021-02-10	$23.70	$23.70	$23.13	$23.51	$21.88	119,226
2021-02-09	$23.64	$23.64	$23.33	$23.51	$21.88	119,226
2021-02-08	$23.61	$23.61	$23.37	$23.43	$21.81	221,095
2021-02-05	$23.70	$23.80	$23.58	$23.66	$22.02	156,263
2021-02-04	$23.40	$23.96	$23.40	$23.79	$22.14	155,646
2021-02-03	$23.56	$23.99	$22.89	$22.92	$21.33	365,877
2021-02-02	$23.92	$23.92	$23.29	$23.68	$22.04	164,461
2021-02-01	$23.57	$23.99	$23.52	$23.66	$22.02	162,648
2021-01-29	$24.14	$24.14	$23.56	$23.64	$22.00	218,386
2021-01-28	$24.49	$24.60	$24.17	$24.60	$22.90	253,831
2021-01-27	$24.80	$24.80	$24.52	$24.56	$22.86	386,362
2021-01-26	$25.21	$25.21	$24.80	$25.11	$23.37	348,835
2021-01-25	$25.50	$25.65	$25.30	$25.48	$23.72	195,799
2021-01-22	$25.30	$25.46	$24.85	$25.17	$23.43	328,548
2021-01-21	$26.11	$26.11	$25.69	$26.00	$24.20	179,665
2021-01-20	$26.14	$26.28	$25.93	$26.27	$24.45	104,278
2021-01-19	$26.53	$26.53	$26.10	$26.15	$24.34	162,333
2021-01-15	$26.32	$26.67	$26.30	$26.60	$24.76	112,668
2021-01-14	$26.01	$26.01	$25.60	$25.80	$24.01	115,159
2021-01-13	$25.81	$26.24	$25.81	$26.11	$24.30	118,867
2021-01-12	$25.23	$25.86	$25.23	$25.75	$23.97	153,174
2021-01-11	$24.05	$24.71	$24.05	$24.27	$22.59	246,813
2021-01-08	$25.10	$25.10	$24.56	$24.84	$23.12	141,156
2021-01-07	$24.36	$24.74	$24.22	$24.67	$22.96	102,599
2021-01-06	$24.25	$24.50	$23.99	$24.05	$22.39	139,138
2021-01-05	$24.10	$24.33	$24.04	$24.30	$22.62	144,367
2021-01-04	$24.03	$24.49	$24.03	$24.19	$22.52	122,381
2020-12-31	$24.21	$24.50	$24.21	$24.50	$22.80	87,545
2020-12-30	$24.28	$24.45	$24.00	$24.38	$22.69	112,369
2020-12-29	$24.37	$24.39	$24.18	$24.23	$22.55	100,325
2020-12-28	$23.70	$24.27	$23.70	$24.18	$22.51	159,837
2020-12-24	$23.60	$23.90	$23.60	$23.73	$22.09	80,304
2020-12-23	$23.30	$23.79	$23.27	$23.67	$22.03	257,979
2020-12-22	$23.60	$23.81	$23.54	$23.61	$21.98	138,798
2020-12-21	$23.65	$24.20	$23.65	$24.12	$22.45	84,383
2020-12-18	$24.46	$24.46	$24.05	$24.17	$22.50	141,533
2020-12-17	$24.55	$24.67	$24.30	$24.63	$22.93	76,751
2020-12-16	$24.17	$24.42	$24.17	$24.27	$22.59	107,486
2020-12-15	$23.81	$24.34	$23.81	$24.18	$22.51	250,065
2020-12-14	$23.69	$24.50	$23.69	$24.20	$22.53	132,696
2020-12-11	$24.27	$24.27	$23.76	$23.93	$22.27	134,449
2020-12-10	$24.30	$24.61	$24.30	$24.60	$22.90	135,296
2020-12-09	$24.15	$24.50	$24.15	$24.27	$22.59	168,372
2020-12-08	$24.34	$24.34	$24.10	$24.21	$22.53	121,320
2020-12-07	$25.28	$25.28	$24.51	$25.01	$23.28	102,909
2020-12-04	$25.05	$25.30	$25.05	$25.28	$23.53	412,181
2020-12-03	$24.36	$25.04	$24.36	$24.78	$23.07	401,504
2020-12-02	$24.60	$24.65	$24.27	$24.58	$22.88	92,844
2020-12-01	$23.90	$24.48	$23.90	$24.43	$22.74	120,945
2020-11-30	$23.45	$23.80	$23.45	$23.56	$21.93	104,542
2020-11-27	$23.18	$23.80	$23.18	$23.80	$22.15	57,306
2020-11-25	$23.00	$23.22	$23.00	$23.22	$21.61	160,673
2020-11-24	$23.06	$23.06	$22.60	$22.81	$21.23	202,103
2020-11-23	$23.25	$23.25	$22.90	$22.90	$21.32	202,655
2020-11-20	$23.22	$23.22	$22.80	$22.93	$21.34	83,121
2020-11-19	$22.50	$23.15	$22.50	$22.98	$21.39	131,072
2020-11-18	$23.25	$23.25	$23.06	$23.15	$21.55	200,967
2020-11-17	$23.00	$23.00	$22.73	$22.80	$21.22	131,656
2020-11-16	$22.83	$22.83	$22.12	$22.59	$21.02	105,291
2020-11-13	$22.63	$22.63	$22.12	$22.36	$20.81	181,504
2020-11-12	$22.22	$22.80	$22.17	$22.24	$20.70	107,227
2020-11-11	$22.11	$22.91	$22.11	$22.34	$20.79	141,876
2020-11-10	$22.45	$22.45	$21.75	$22.22	$20.68	131,784
2020-11-09	$22.55	$23.00	$22.10	$22.16	$20.63	1,554,192
2020-11-06	$21.15	$21.55	$21.15	$21.28	$19.81	108,632
2020-11-05	$21.30	$21.42	$21.14	$21.35	$19.87	189,201
2020-11-04	$20.33	$21.35	$20.33	$21.26	$19.79	83,806
2020-11-03	$20.79	$20.83	$20.54	$20.71	$19.28	183,065
2020-11-02	$20.55	$20.64	$20.52	$20.63	$19.20	140,519
2020-10-30	$20.55	$20.77	$20.55	$20.68	$19.25	150,131
2020-10-29	$20.67	$20.92	$20.67	$20.86	$19.42	209,941
2020-10-28	$21.01	$21.59	$20.84	$20.91	$19.46	189,142
2020-10-27	$21.65	$22.15	$21.60	$21.76	$20.25	108,275
2020-10-26	$21.60	$22.36	$21.60	$22.14	$20.61	183,854
2020-10-23	$22.06	$22.50	$22.06	$22.48	$20.92	154,441
2020-10-22	$21.54	$21.99	$21.54	$21.92	$20.40	74,815
2020-10-21	$21.99	$22.04	$21.90	$21.91	$20.39	109,766
2020-10-20	$21.78	$21.99	$21.56	$21.97	$20.45	63,071
2020-10-19	$21.97	$21.97	$21.70	$21.74	$20.24	142,410
2020-10-16	$21.76	$21.76	$21.60	$21.66	$20.16	117,723
2020-10-15	$21.12	$21.59	$21.12	$21.46	$19.97	157,070
2020-10-14	$21.02	$21.42	$21.02	$21.27	$19.80	103,074
2020-10-13	$21.30	$21.37	$21.02	$21.33	$19.86	95,306
2020-10-12	$21.50	$21.55	$21.29	$21.29	$19.82	280,873
2020-10-09	$20.94	$21.13	$20.92	$21.11	$19.65	362,436
2020-10-08	$20.79	$20.94	$20.70	$20.93	$19.48	227,083
2020-10-07	$20.78	$20.78	$20.60	$20.74	$19.30	112,010
2020-10-06	$20.69	$20.87	$20.67	$20.80	$19.36	62,354
2020-10-05	$20.46	$20.96	$20.46	$20.93	$19.48	316,829
2020-10-02	$20.47	$20.99	$20.47	$20.76	$19.32	131,072
2020-10-01	$20.89	$20.99	$20.81	$20.99	$19.54	89,685
2020-09-30	$20.24	$20.82	$20.24	$20.76	$19.32	194,626
2020-09-29	$20.79	$20.79	$20.58	$20.68	$19.25	104,023
2020-09-28	$20.55	$20.81	$20.55	$20.76	$19.32	114,371
2020-09-25	$20.48	$20.75	$20.46	$20.75	$19.31	569,189
2020-09-24	$20.67	$20.87	$20.66	$20.81	$19.37	111,950
2020-09-23	$20.83	$21.33	$20.76	$20.80	$19.36	120,597
2020-09-22	$21.20	$21.22	$21.04	$21.11	$19.65	102,073
2020-09-21	$21.56	$21.56	$21.00	$21.27	$19.80	212,067
2020-09-18	$21.76	$21.76	$21.39	$21.54	$20.05	190,490
2020-09-17	$21.20	$21.27	$21.03	$21.21	$19.74	143,177
2020-09-16	$21.18	$21.28	$21.15	$21.16	$19.70	509,386
2020-09-15	$21.28	$21.38	$21.15	$21.21	$19.74	363,124
2020-09-14	$20.79	$21.08	$20.79	$20.99	$19.36	98,244
2020-09-11	$20.64	$21.00	$20.64	$20.86	$19.24	167,693
2020-09-10	$20.94	$21.10	$20.76	$20.84	$19.22	184,951
2020-09-09	$20.55	$21.19	$20.55	$21.08	$19.45	163,690
2020-09-08	$20.94	$20.94	$20.40	$20.78	$19.17	142,441
2020-09-04	$20.67	$20.95	$20.40	$20.79	$19.18	119,973
2020-09-03	$21.00	$21.20	$20.63	$20.69	$19.09	195,644
2020-09-02	$20.67	$21.20	$20.67	$21.06	$19.43	183,351
2020-09-01	$21.11	$21.23	$21.00	$21.16	$19.52	159,403
2020-08-31	$21.00	$21.65	$21.00	$21.39	$19.73	452,608
2020-08-28	$21.19	$21.84	$21.19	$21.62	$19.94	191,051
2020-08-27	$21.54	$22.30	$21.54	$21.86	$20.17	166,637
2020-08-26	$22.07	$22.07	$21.70	$21.75	$20.06	80,828
2020-08-25	$21.65	$22.03	$21.57	$22.00	$20.29	145,594
2020-08-24	$21.83	$21.83	$21.65	$21.72	$20.03	193,202
2020-08-21	$22.03	$22.03	$21.52	$21.56	$19.89	129,474
2020-08-20	$21.50	$21.77	$21.50	$21.77	$20.08	236,232
2020-08-19	$21.52	$21.99	$21.52	$21.84	$20.15	178,447
2020-08-18	$22.03	$22.35	$21.92	$22.01	$20.30	102,527
2020-08-17	$21.90	$22.27	$21.90	$22.25	$20.53	232,423
2020-08-14	$21.57	$21.76	$21.38	$21.50	$19.83	153,469
2020-08-13	$21.74	$21.74	$21.41	$21.50	$19.83	139,623
2020-08-12	$21.31	$21.72	$21.31	$21.65	$19.97	135,473
2020-08-11	$21.00	$21.60	$21.00	$21.20	$19.56	137,451
2020-08-10	$21.18	$21.48	$21.18	$21.33	$19.68	131,275
2020-08-07	$21.45	$21.45	$21.07	$21.14	$19.50	115,255
2020-08-06	$21.22	$21.41	$21.22	$21.40	$19.74	119,508
2020-08-05	$21.37	$21.57	$21.37	$21.40	$19.74	166,658
2020-08-04	$21.73	$21.73	$21.13	$21.58	$19.91	111,261
2020-08-03	$21.30	$21.30	$21.00	$21.08	$19.45	130,628
2020-07-31	$21.25	$21.50	$21.00	$21.23	$19.58	104,813
2020-07-30	$21.25	$21.65	$21.04	$21.35	$19.69	93,057
2020-07-29	$21.89	$21.89	$21.52	$21.74	$20.06	261,426
2020-07-28	$21.70	$21.70	$21.24	$21.28	$19.63	118,899
2020-07-27	$21.14	$21.88	$21.14	$21.69	$20.01	90,551
2020-07-24	$21.85	$21.85	$21.47	$21.67	$19.99	110,497
2020-07-23	$21.84	$21.90	$21.60	$21.65	$19.97	82,028
2020-07-22	$22.09	$22.15	$21.91	$22.00	$20.29	81,182
2020-07-21	$22.44	$22.44	$22.17	$22.17	$20.45	130,028
2020-07-20	$22.37	$22.42	$22.30	$22.40	$20.66	104,954
2020-07-17	$21.95	$22.04	$21.84	$22.02	$20.31	158,002
2020-07-16	$21.51	$22.35	$21.51	$22.12	$20.41	188,732
2020-07-15	$22.00	$22.68	$22.00	$22.35	$20.62	118,254
2020-07-14	$22.45	$22.70	$22.28	$22.56	$20.81	140,419
2020-07-13	$22.78	$23.13	$22.70	$22.70	$20.94	336,464
2020-07-10	$22.85	$22.92	$22.67	$22.83	$21.06	275,551
2020-07-09	$23.26	$23.61	$22.90	$23.11	$21.32	238,411
2020-07-08	$24.00	$24.00	$22.80	$23.23	$21.43	199,947
2020-07-07	$22.68	$22.82	$22.56	$22.56	$20.81	165,913
2020-07-06	$21.85	$22.67	$21.85	$22.67	$20.91	296,172
2020-07-02	$19.93	$20.73	$19.93	$20.65	$19.05	178,658
2020-07-01	$19.87	$20.19	$19.87	$19.93	$18.39	154,123
2020-06-30	$19.86	$20.12	$19.86	$19.86	$18.32	427,981
2020-06-29	$20.12	$20.24	$20.06	$20.20	$18.63	146,904
2020-06-26	$20.12	$20.37	$20.08	$20.10	$18.54	171,359
2020-06-25	$20.31	$20.35	$20.09	$20.28	$18.71	190,543
2020-06-24	$20.46	$20.82	$20.08	$20.14	$18.58	116,800
2020-06-23	$20.38	$20.56	$20.38	$20.39	$18.81	116,512
2020-06-22	$20.05	$20.49	$20.05	$20.39	$18.81	111,315
2020-06-19	$20.60	$20.66	$20.19	$20.28	$18.71	140,417
2020-06-18	$20.58	$20.58	$20.34	$20.42	$18.84	109,377
2020-06-17	$20.05	$20.64	$20.05	$20.49	$18.90	325,555
2020-06-16	$19.60	$20.91	$19.60	$20.47	$18.88	109,653
2020-06-15	$20.67	$20.95	$20.50	$20.81	$19.20	174,920
2020-06-12	$20.80	$21.02	$20.61	$20.81	$19.20	163,187
2020-06-11	$20.70	$21.00	$20.47	$20.52	$18.93	306,418
2020-06-10	$20.50	$21.30	$20.50	$21.18	$19.54	526,309
2020-06-09	$20.82	$21.39	$20.82	$21.20	$19.56	166,234
2020-06-08	$20.94	$21.70	$20.94	$21.36	$19.70	234,353
2020-06-05	$21.00	$21.85	$21.00	$21.28	$19.63	472,547
2020-06-04	$20.31	$20.93	$20.31	$20.76	$19.15	510,714
2020-06-03	$20.55	$21.05	$20.55	$20.99	$19.36	162,124
2020-06-02	$20.00	$20.55	$20.00	$20.45	$18.87	261,909
2020-06-01	$20.45	$20.45	$19.65	$19.93	$18.39	234,664
2020-05-29	$19.50	$19.85	$19.50	$19.78	$18.25	370,789
2020-05-28	$19.00	$19.89	$19.00	$19.68	$18.15	491,064
2020-05-27	$19.68	$19.68	$19.35	$19.55	$18.03	556,395
2020-05-26	$19.55	$19.79	$19.52	$19.56	$18.04	466,527
2020-05-22	$19.52	$19.77	$19.52	$19.66	$18.14	398,340
2020-05-21	$20.02	$20.25	$19.68	$20.03	$18.48	324,779
2020-05-20	$20.46	$20.50	$20.30	$20.37	$18.79	647,897
2020-05-19	$19.95	$20.50	$19.95	$20.21	$18.64	445,180
2020-05-18	$20.00	$20.42	$20.00	$20.35	$18.77	271,263
2020-05-15	$19.78	$20.25	$19.55	$19.75	$18.22	165,286
2020-05-14	$20.10	$20.10	$19.55	$20.03	$18.48	232,468
2020-05-13	$20.15	$20.24	$19.86	$19.95	$18.40	274,707
2020-05-12	$19.72	$20.90	$19.72	$20.27	$18.70	185,691
2020-05-11	$19.95	$20.39	$19.50	$20.26	$18.69	175,377
2020-05-08	$19.91	$20.45	$19.91	$20.40	$18.82	186,145
2020-05-07	$19.55	$20.49	$19.55	$20.10	$18.54	278,189
2020-05-06	$20.46	$20.46	$20.16	$20.21	$18.36	158,428
2020-05-05	$20.01	$20.25	$19.80	$20.10	$18.26	311,150
2020-05-04	$19.40	$20.20	$19.40	$20.17	$18.32	360,367
2020-05-01	$19.33	$19.94	$19.33	$19.48	$17.70	161,181
2020-04-30	$20.15	$20.80	$20.06	$20.22	$18.37	337,198
2020-04-29	$20.00	$20.83	$20.00	$20.80	$18.90	175,102
2020-04-28	$20.65	$20.65	$20.18	$20.18	$18.33	236,263
2020-04-27	$20.43	$20.43	$19.85	$20.32	$18.46	307,533
2020-04-24	$19.80	$20.17	$19.80	$20.13	$18.29	253,547
2020-04-23	$20.73	$20.73	$19.52	$20.28	$18.42	253,984
2020-04-22	$19.93	$20.44	$19.93	$20.13	$18.29	459,433
2020-04-21	$19.67	$20.08	$19.67	$19.90	$18.08	568,364
2020-04-20	$20.32	$20.61	$20.08	$20.20	$18.35	296,145
2020-04-17	$20.33	$20.42	$19.86	$20.32	$18.46	341,699
2020-04-16	$19.35	$19.65	$19.35	$19.59	$17.80	327,200
2020-04-15	$19.50	$20.00	$19.25	$19.60	$17.81	239,268
2020-04-14	$19.50	$20.30	$19.50	$20.01	$18.18	334,818
2020-04-13	$20.11	$20.11	$19.04	$19.39	$17.61	185,936
2020-04-09	$19.68	$19.85	$18.71	$19.50	$17.71	157,688
2020-04-08	$18.35	$20.80	$18.35	$19.72	$17.91	239,399
2020-04-07	$19.70	$20.84	$19.60	$19.68	$17.88	249,479
2020-04-06	$20.29	$20.29	$18.57	$19.70	$17.90	409,067
2020-04-03	$19.58	$19.58	$19.15	$19.20	$17.44	149,720
2020-04-02	$19.00	$19.45	$19.00	$19.45	$17.67	325,992
2020-04-01	$19.34	$19.47	$18.97	$18.97	$17.23	185,432
2020-03-31	$19.35	$19.88	$19.35	$19.69	$17.89	171,745
2020-03-30	$19.23	$20.42	$19.23	$19.88	$18.06	219,304
2020-03-27	$19.50	$19.68	$19.20	$19.42	$17.64	1,851,008
2020-03-26	$19.99	$20.44	$19.64	$20.35	$18.49	543,139
2020-03-25	$19.89	$20.89	$19.25	$19.64	$17.84	363,854
2020-03-24	$18.25	$19.70	$18.25	$19.36	$17.59	390,956
2020-03-23	$18.45	$18.67	$18.25	$18.48	$16.79	299,057
2020-03-20	$19.00	$19.03	$18.11	$18.25	$16.58	430,072
2020-03-19	$18.18	$19.05	$18.18	$18.71	$17.00	585,165
2020-03-18	$18.54	$19.60	$18.54	$19.02	$17.28	379,225
2020-03-17	$19.40	$19.93	$19.04	$19.82	$18.01	472,689
2020-03-16	$18.80	$19.82	$18.61	$19.02	$17.28	543,865
2020-03-13	$20.51	$22.10	$19.80	$20.58	$18.70	564,384
2020-03-12	$19.47	$21.10	$19.47	$19.75	$17.94	835,690
2020-03-11	$21.36	$22.10	$21.34	$21.45	$19.49	342,434
2020-03-10	$22.90	$22.93	$21.68	$22.10	$20.08	190,093
2020-03-09	$21.50	$21.94	$21.26	$21.61	$19.63	213,852
2020-03-06	$22.32	$22.64	$22.00	$22.36	$20.31	163,704
2020-03-05	$22.15	$22.82	$22.15	$22.51	$20.45	234,087
2020-03-04	$22.01	$22.52	$22.01	$22.46	$20.40	230,143
2020-03-03	$22.50	$22.79	$22.36	$22.36	$20.31	429,133
2020-03-02	$21.76	$23.07	$21.76	$22.38	$20.33	256,945
2020-02-28	$21.44	$22.49	$21.44	$22.49	$20.43	268,339
2020-02-27	$21.97	$22.57	$21.97	$22.23	$20.19	252,033
2020-02-26	$22.17	$23.01	$22.17	$22.56	$20.49	165,364
2020-02-25	$22.55	$22.77	$22.16	$22.25	$20.21	254,523
2020-02-24	$22.15	$22.80	$22.15	$22.51	$20.45	167,586
2020-02-21	$23.45	$23.57	$23.26	$23.34	$21.20	207,177
2020-02-20	$23.30	$24.02	$23.30	$23.48	$21.33	159,976
2020-02-19	$23.26	$23.77	$23.26	$23.43	$21.28	121,121
2020-02-18	$23.35	$23.58	$23.30	$23.42	$21.28	172,021
2020-02-14	$23.60	$23.60	$23.32	$23.37	$21.23	123,687
2020-02-13	$23.80	$23.80	$23.30	$23.38	$21.24	131,628
2020-02-12	$23.53	$23.83	$23.50	$23.75	$21.58	113,203
2020-02-11	$24.06	$24.06	$23.65	$23.76	$21.58	169,828
2020-02-10	$23.10	$24.08	$23.10	$23.38	$21.24	108,264
2020-02-07	$23.65	$23.89	$23.23	$23.24	$21.11	139,173
2020-02-06	$24.01	$24.01	$23.41	$23.49	$21.34	298,798
2020-02-05	$24.05	$24.05	$23.35	$23.37	$21.23	268,936
2020-02-04	$23.64	$23.64	$23.16	$23.25	$21.12	285,354
2020-02-03	$22.55	$22.77	$22.54	$22.63	$20.56	268,497
2020-01-31	$23.00	$23.04	$22.55	$22.67	$20.59	505,604
2020-01-30	$23.07	$23.49	$22.85	$23.45	$21.30	263,383
2020-01-29	$23.60	$23.99	$23.43	$23.46	$21.31	298,638
2020-01-28	$23.68	$23.68	$23.00	$23.26	$21.13	569,728
2020-01-27	$22.85	$23.20	$22.81	$23.04	$20.93	713,105
2020-01-24	$24.81	$24.81	$24.01	$24.09	$21.88	210,983
2020-01-23	$24.68	$24.68	$24.08	$24.43	$22.19	239,050
2020-01-22	$25.10	$25.10	$24.50	$24.54	$22.29	263,631
2020-01-21	$24.59	$25.32	$24.35	$24.40	$22.17	440,349
2020-01-17	$25.44	$25.91	$25.44	$25.82	$23.46	395,359
2020-01-16	$24.76	$24.89	$24.63	$24.89	$22.61	179,738
2020-01-15	$25.00	$25.00	$24.59	$24.70	$22.44	144,114
2020-01-14	$25.10	$25.10	$24.82	$25.02	$22.73	508,646
2020-01-13	$24.34	$24.92	$24.34	$24.91	$22.63	304,866
2020-01-10	$24.71	$24.71	$24.10	$24.15	$21.94	196,026
2020-01-09	$23.85	$24.29	$23.85	$24.24	$22.02	237,637
2020-01-08	$23.70	$24.25	$23.70	$24.10	$21.89	159,348
2020-01-07	$24.49	$24.49	$24.06	$24.18	$21.97	298,508
2020-01-06	$24.24	$24.32	$24.15	$24.29	$22.07	194,184
2020-01-03	$24.29	$24.40	$24.20	$24.22	$22.00	108,824
2020-01-02	$23.75	$24.35	$23.75	$24.31	$22.08	89,015
2019-12-31	$23.83	$23.83	$23.31	$23.80	$21.62	76,904
2019-12-30	$23.89	$23.89	$23.71	$23.72	$21.55	685,068
2019-12-27	$23.69	$23.80	$23.69	$23.76	$21.58	111,676
2019-12-26	$23.88	$23.88	$23.58	$23.76	$21.58	61,258
2019-12-24	$23.00	$23.84	$23.00	$23.56	$21.40	142,905
2019-12-23	$23.39	$23.52	$23.37	$23.42	$21.28	106,457
2019-12-20	$23.72	$23.89	$23.56	$23.65	$21.48	140,461
2019-12-19	$23.16	$23.91	$23.16	$23.69	$21.52	104,320
2019-12-18	$24.03	$24.03	$23.66	$23.83	$21.65	351,136
2019-12-17	$23.30	$24.00	$23.30	$23.95	$21.76	571,761
2019-12-16	$23.72	$23.98	$23.72	$23.94	$21.75	163,989
2019-12-13	$23.70	$24.07	$23.61	$23.61	$21.45	87,520
2019-12-12	$23.27	$23.79	$23.27	$23.79	$21.61	336,308
2019-12-11	$23.49	$23.54	$23.00	$23.50	$21.35	111,509
2019-12-10	$23.27	$23.27	$22.89	$22.93	$20.83	97,538
2019-12-09	$22.45	$22.99	$22.45	$22.82	$20.73	151,475
2019-12-06	$23.25	$23.25	$22.91	$22.92	$20.82	105,354
2019-12-05	$22.41	$23.26	$22.41	$22.87	$20.78	82,848
2019-12-04	$22.88	$22.97	$22.78	$22.90	$20.80	153,015
2019-12-03	$22.77	$22.87	$22.66	$22.87	$20.78	255,850
2019-12-02	$23.65	$23.65	$22.81	$22.83	$20.74	76,064
2019-11-29	$22.64	$23.44	$22.64	$22.76	$20.68	58,620
2019-11-27	$23.08	$23.71	$23.08	$23.38	$21.24	104,055
2019-11-26	$23.08	$23.76	$23.08	$23.39	$21.25	205,210
2019-11-25	$23.55	$23.75	$23.14	$23.34	$21.20	91,539
2019-11-22	$23.38	$23.55	$23.05	$23.20	$21.08	159,800
2019-11-21	$23.21	$23.79	$23.21	$23.45	$21.30	86,507
2019-11-20	$23.70	$23.70	$23.30	$23.31	$21.18	86,097
2019-11-19	$23.38	$23.59	$23.38	$23.48	$21.33	300,316
2019-11-18	$23.41	$23.47	$23.31	$23.35	$21.21	122,675
2019-11-15	$23.35	$23.42	$23.35	$23.38	$21.24	101,060
2019-11-14	$23.52	$23.52	$23.30	$23.40	$21.26	73,429
2019-11-13	$23.29	$23.43	$23.20	$23.33	$21.19	143,321
2019-11-12	$23.85	$23.85	$23.46	$23.46	$21.31	128,216
2019-11-11	$23.86	$23.91	$23.75	$23.85	$21.67	59,967
2019-11-08	$24.12	$24.20	$24.07	$24.16	$21.95	125,246
2019-11-07	$24.17	$24.32	$23.99	$24.22	$22.00	139,044
2019-11-06	$23.85	$24.20	$23.85	$24.03	$21.83	77,551
2019-11-05	$24.10	$24.10	$23.92	$24.07	$21.87	82,251
2019-11-04	$23.97	$23.97	$23.83	$23.91	$21.72	295,762
2019-11-01	$23.15	$23.76	$23.15	$23.61	$21.45	75,113
2019-10-31	$23.22	$23.22	$23.00	$23.03	$20.92	78,661
2019-10-30	$23.09	$23.50	$23.06	$23.16	$21.04	44,382
2019-10-29	$23.46	$23.65	$23.35	$23.43	$21.28	73,420
2019-10-28	$23.39	$23.45	$23.36	$23.43	$21.28	131,223
2019-10-25	$23.50	$23.50	$23.18	$23.39	$21.25	114,126
2019-10-24	$24.00	$24.53	$23.90	$24.06	$21.86	215,789
2019-10-23	$23.96	$24.24	$23.96	$24.03	$21.83	74,285
2019-10-22	$24.19	$24.19	$24.06	$24.06	$21.86	83,322
2019-10-21	$24.22	$24.22	$24.01	$24.09	$21.88	76,345
2019-10-18	$24.15	$24.35	$24.10	$24.14	$21.93	60,435
2019-10-17	$24.30	$24.32	$24.20	$24.22	$22.00	243,396
2019-10-16	$23.96	$24.21	$23.96	$24.05	$21.85	219,585
2019-10-15	$24.20	$24.44	$24.17	$24.22	$22.00	95,227
2019-10-14	$24.12	$24.24	$24.02	$24.15	$21.94	79,580
2019-10-11	$23.88	$24.10	$23.56	$24.10	$21.89	71,145
2019-10-10	$23.30	$23.50	$22.85	$23.49	$21.34	88,424
2019-10-09	$22.81	$23.33	$22.81	$23.21	$21.08	61,828
2019-10-08	$22.70	$23.28	$22.70	$22.99	$20.88	56,611
2019-10-07	$23.36	$23.36	$23.00	$23.04	$20.93	108,479
2019-10-04	$22.74	$23.30	$22.74	$23.25	$21.12	87,734
2019-10-03	$23.01	$23.28	$23.01	$23.28	$21.15	49,493
2019-10-02	$23.01	$23.01	$22.75	$22.88	$20.79	88,218
2019-10-01	$23.25	$23.25	$22.76	$22.78	$20.69	92,585
2019-09-30	$22.60	$23.20	$22.60	$22.96	$20.86	96,451
2019-09-27	$22.83	$23.10	$22.61	$22.67	$20.59	122,652
2019-09-26	$23.13	$23.13	$22.95	$22.98	$20.88	164,161
2019-09-25	$22.87	$23.17	$22.87	$23.09	$20.98	124,086
2019-09-24	$23.40	$23.40	$23.00	$23.05	$20.94	78,891
2019-09-23	$23.21	$23.37	$23.21	$23.28	$21.15	71,727
2019-09-20	$23.63	$23.85	$23.31	$23.35	$21.21	106,590
2019-09-19	$23.89	$23.89	$23.64	$23.64	$21.48	116,910
2019-09-18	$24.13	$24.13	$23.75	$23.92	$21.73	130,778
2019-09-17	$24.19	$24.19	$23.71	$24.00	$21.80	67,558
2019-09-16	$23.80	$24.14	$23.80	$24.05	$21.85	90,922
2019-09-13	$24.09	$24.31	$24.09	$24.29	$22.07	137,050
2019-09-12	$24.04	$24.41	$24.00	$24.22	$22.00	185,802
2019-09-11	$23.51	$23.95	$23.51	$23.81	$21.63	110,004
2019-09-10	$23.90	$23.90	$23.51	$23.54	$21.38	122,700
2019-09-09	$23.96	$24.30	$23.62	$23.93	$21.74	135,050
2019-09-06	$23.85	$24.15	$23.85	$24.00	$21.80	99,719
2019-09-05	$23.96	$23.99	$23.58	$23.92	$21.73	320,149
2019-09-04	$23.64	$23.64	$23.30	$23.53	$21.38	697,538
2019-09-03	$22.73	$23.00	$22.73	$22.98	$20.88	110,266
2019-08-30	$23.23	$23.23	$22.85	$22.98	$20.72	353,727
2019-08-29	$23.20	$23.23	$22.98	$23.14	$20.86	419,894
2019-08-28	$22.74	$22.96	$22.74	$22.93	$20.68	85,736
2019-08-27	$23.02	$23.16	$22.97	$22.99	$20.73	161,454
2019-08-26	$22.70	$23.37	$22.70	$23.01	$20.75	191,364
2019-08-23	$23.15	$23.27	$22.67	$22.72	$20.49	146,649
2019-08-22	$22.90	$23.25	$22.90	$23.03	$20.77	111,063
2019-08-21	$23.18	$23.40	$23.11	$23.19	$20.91	109,792
2019-08-20	$22.90	$23.24	$22.90	$23.01	$20.75	81,306
2019-08-19	$23.38	$23.38	$22.92	$23.07	$20.80	78,770
2019-08-16	$23.01	$23.01	$22.69	$22.92	$20.67	187,813
2019-08-15	$22.80	$22.90	$22.30	$22.72	$20.49	97,130
2019-08-14	$22.15	$22.15	$21.80	$21.91	$19.76	174,930
2019-08-13	$22.66	$23.10	$22.25	$22.82	$20.58	110,815
2019-08-12	$22.28	$22.28	$22.01	$22.11	$19.94	118,982
2019-08-09	$22.80	$22.80	$22.20	$22.35	$20.15	170,001
2019-08-08	$22.64	$22.85	$22.49	$22.74	$20.50	110,795
2019-08-07	$22.50	$22.69	$22.24	$22.66	$20.43	82,160
2019-08-06	$22.52	$22.83	$22.48	$22.60	$20.38	385,420
2019-08-05	$22.70	$22.70	$22.06	$22.23	$20.04	179,540
2019-08-02	$23.40	$23.40	$22.87	$22.93	$20.68	83,354
2019-08-01	$24.01	$24.01	$22.94	$23.13	$20.86	111,646
2019-07-31	$24.01	$24.08	$23.47	$23.58	$21.26	76,317
2019-07-30	$24.23	$24.23	$23.99	$24.13	$21.76	102,224
2019-07-29	$24.25	$24.56	$24.23	$24.29	$21.90	53,248
2019-07-26	$24.31	$24.37	$24.24	$24.37	$21.97	90,205
2019-07-25	$24.51	$24.59	$24.25	$24.27	$21.88	168,292
2019-07-24	$24.19	$24.47	$24.19	$24.45	$22.05	82,265
2019-07-23	$24.47	$24.47	$24.16	$24.29	$21.90	37,190
2019-07-22	$24.05	$24.33	$24.05	$24.11	$21.74	52,973
2019-07-19	$24.06	$24.57	$24.06	$24.33	$21.94	88,924
2019-07-18	$24.24	$24.24	$23.77	$24.03	$21.67	66,518
2019-07-17	$24.08	$24.18	$23.98	$24.00	$21.64	50,654
2019-07-16	$24.07	$24.10	$23.97	$23.98	$21.62	169,393
2019-07-15	$24.00	$24.04	$23.94	$23.99	$21.63	77,050
2019-07-12	$24.12	$24.12	$23.90	$24.06	$21.69	127,496
2019-07-11	$23.85	$24.01	$23.80	$23.87	$21.52	94,201
2019-07-10	$24.41	$24.41	$23.89	$23.95	$21.60	135,523
2019-07-09	$24.30	$24.30	$23.85	$24.05	$21.69	529,643
2019-07-08	$24.06	$24.87	$24.06	$24.48	$22.07	132,241
2019-07-05	$24.59	$24.70	$24.54	$24.60	$22.18	88,979
2019-07-03	$24.75	$25.08	$24.70	$24.71	$22.28	77,873
2019-07-02	$24.58	$24.77	$24.58	$24.73	$22.30	109,288
2019-07-01	$24.70	$24.80	$24.38	$24.45	$22.05	119,758
2019-06-28	$24.05	$24.10	$23.92	$24.03	$21.67	125,594
2019-06-27	$23.90	$24.05	$23.70	$24.05	$21.69	100,958
2019-06-26	$24.00	$24.06	$23.68	$23.95	$21.60	125,394
2019-06-25	$23.93	$23.93	$23.58	$23.58	$21.26	92,882
2019-06-24	$24.11	$24.12	$23.90	$23.99	$21.63	156,390
2019-06-21	$24.00	$24.21	$24.00	$24.11	$21.74	172,021
2019-06-20	$24.06	$24.28	$24.05	$24.25	$21.87	168,280
2019-06-19	$23.36	$23.44	$23.21	$23.40	$21.10	108,404
2019-06-18	$22.25	$22.96	$22.25	$22.92	$20.67	141,293
2019-06-17	$22.11	$22.38	$22.11	$22.30	$20.11	85,054
2019-06-14	$22.32	$22.49	$22.21	$22.25	$20.06	137,045
2019-06-13	$22.40	$22.60	$22.33	$22.34	$20.14	66,327
2019-06-12	$22.16	$22.56	$22.16	$22.30	$20.11	145,646
2019-06-11	$22.75	$22.79	$22.60	$22.75	$20.51	152,885
2019-06-10	$22.44	$22.44	$22.24	$22.26	$20.07	94,930
2019-06-07	$22.05	$22.28	$21.88	$22.04	$19.87	118,235
2019-06-06	$21.45	$21.98	$21.45	$21.92	$19.76	386,857
2019-06-05	$21.45	$22.02	$21.45	$21.77	$19.63	65,818
2019-06-04	$21.80	$22.00	$21.80	$21.97	$19.81	118,834
2019-06-03	$22.10	$22.33	$22.00	$22.21	$20.03	81,169
2019-05-31	$21.88	$22.27	$21.88	$22.25	$20.06	90,111
2019-05-30	$22.39	$22.39	$22.10	$22.21	$20.03	187,461
2019-05-29	$21.96	$22.21	$21.89	$22.21	$20.03	208,287
2019-05-28	$21.72	$22.04	$21.61	$21.65	$19.52	366,327
2019-05-24	$21.55	$21.55	$21.18	$21.24	$19.15	658,781
2019-05-23	$21.35	$21.35	$21.00	$21.24	$19.15	389,713
2019-05-22	$21.50	$21.55	$21.25	$21.46	$19.35	334,057
2019-05-21	$21.87	$21.87	$21.60	$21.74	$19.35	79,992
2019-05-20	$21.75	$21.80	$21.53	$21.61	$19.24	85,033
2019-05-17	$22.22	$22.38	$21.80	$22.22	$19.78	203,374
2019-05-16	$22.95	$23.22	$22.91	$23.03	$20.50	89,310
2019-05-15	$22.76	$22.89	$22.55	$22.86	$20.35	65,503
2019-05-14	$22.10	$22.56	$22.10	$22.48	$20.01	149,093
2019-05-13	$21.75	$22.02	$21.65	$21.80	$19.41	181,275
2019-05-10	$22.79	$22.79	$22.26	$22.68	$20.19	113,289
2019-05-09	$21.70	$22.35	$21.70	$22.28	$19.83	162,573
2019-05-08	$22.81	$22.81	$22.44	$22.59	$20.11	495,142
2019-05-07	$23.06	$23.23	$22.70	$22.92	$20.40	285,034
2019-05-06	$23.00	$23.56	$23.00	$23.48	$20.90	110,887
2019-05-03	$24.42	$24.60	$24.41	$24.42	$21.74	153,757
2019-05-02	$24.05	$24.41	$24.05	$24.28	$21.61	110,983
2019-05-01	$24.00	$24.44	$24.00	$24.15	$21.50	134,452
2019-04-30	$24.40	$24.40	$24.07	$24.24	$21.58	642,586
2019-04-29	$24.15	$24.92	$24.00	$24.60	$21.90	329,266
2019-04-26	$23.30	$23.73	$23.30	$23.65	$21.05	142,729
2019-04-25	$23.51	$23.98	$23.41	$23.54	$20.96	70,991
2019-04-24	$24.35	$24.35	$23.89	$23.96	$21.33	129,783
2019-04-23	$24.26	$24.39	$24.24	$24.34	$21.67	89,979
2019-04-22	$24.10	$24.20	$23.94	$24.05	$21.41	141,302
2019-04-18	$24.17	$24.30	$24.06	$24.22	$21.56	219,102
2019-04-17	$23.95	$24.39	$23.95	$24.06	$21.42	77,293
2019-04-16	$24.15	$24.35	$24.11	$24.19	$21.53	74,759
2019-04-15	$23.85	$23.88	$23.47	$23.64	$21.04	70,265
2019-04-12	$23.55	$23.98	$23.55	$23.85	$21.23	125,606
2019-04-11	$23.41	$23.60	$23.32	$23.39	$20.82	50,791
2019-04-10	$24.00	$24.00	$22.78	$23.83	$21.21	59,193
2019-04-09	$23.71	$23.95	$23.71	$23.88	$21.26	335,463
2019-04-08	$23.90	$23.90	$23.50	$23.86	$21.24	186,038
2019-04-05	$23.60	$23.70	$23.60	$23.63	$21.04	118,730
2019-04-04	$22.95	$23.58	$22.95	$23.51	$20.93	272,666
2019-04-03	$22.88	$23.30	$22.88	$23.18	$20.64	291,505
2019-04-02	$22.95	$22.95	$22.65	$22.77	$20.27	179,605
2019-04-01	$23.00	$23.13	$22.89	$23.13	$20.59	92,828
2019-03-29	$22.17	$22.64	$22.17	$22.63	$20.15	107,347
2019-03-28	$21.55	$22.11	$21.55	$22.02	$19.60	1,128,026
2019-03-27	$22.11	$22.11	$21.73	$21.83	$19.43	1,169,293
2019-03-26	$21.20	$21.90	$21.20	$21.80	$19.41	113,772
2019-03-25	$21.85	$21.85	$21.50	$21.67	$19.29	72,397
2019-03-22	$22.05	$22.29	$21.67	$21.67	$19.29	958,737
2019-03-21	$22.35	$22.38	$22.17	$22.36	$19.91	1,442,957
2019-03-20	$22.15	$22.73	$22.15	$22.51	$20.04	1,516,619
2019-03-19	$22.73	$22.73	$22.38	$22.41	$19.95	405,636
2019-03-18	$22.01	$22.50	$22.01	$22.30	$19.85	2,046,761
2019-03-15	$22.19	$22.24	$21.93	$22.19	$19.75	115,117
2019-03-14	$21.65	$22.00	$21.65	$21.85	$19.45	529,214
2019-03-13	$21.70	$21.72	$21.48	$21.65	$19.27	291,176
2019-03-12	$21.70	$22.30	$21.40	$22.10	$19.67	1,376,060
2019-03-11	$20.10	$21.00	$20.10	$21.00	$18.69	1,102,221
2019-03-08	$20.39	$20.69	$19.99	$20.50	$18.25	330,313
2019-03-07	$21.00	$21.62	$20.93	$20.94	$18.64	188,623
2019-03-06	$21.64	$21.66	$21.50	$21.52	$19.16	100,075
2019-03-05	$21.58	$21.65	$21.50	$21.61	$19.24	46,614
2019-03-04	$21.98	$21.98	$21.57	$21.72	$19.34	91,574
2019-03-01	$21.79	$21.79	$21.41	$21.49	$19.13	104,246
2019-02-28	$21.03	$21.23	$21.00	$21.14	$18.82	184,885
2019-02-27	$21.49	$21.49	$21.03	$21.07	$18.76	515,135
2019-02-26	$21.15	$21.43	$21.15	$21.42	$19.07	312,807
2019-02-25	$20.93	$21.72	$20.93	$21.55	$19.18	84,439
2019-02-22	$20.32	$20.57	$20.07	$20.54	$18.29	101,832
2019-02-21	$19.63	$20.20	$19.63	$20.08	$17.87	68,198
2019-02-20	$20.25	$20.25	$20.13	$20.21	$17.99	96,260
2019-02-19	$19.95	$20.12	$19.50	$20.07	$17.87	240,959
2019-02-15	$19.59	$19.86	$19.50	$19.80	$17.63	148,579
2019-02-14	$19.79	$19.92	$19.71	$19.80	$17.63	65,992
2019-02-13	$19.44	$19.97	$19.44	$19.81	$17.64	50,564
2019-02-12	$19.75	$19.82	$19.72	$19.75	$17.58	91,695
2019-02-11	$19.79	$19.85	$19.73	$19.73	$17.56	94,305
2019-02-08	$19.43	$19.67	$19.42	$19.56	$17.41	42,680
2019-02-07	$19.70	$19.72	$19.38	$19.57	$17.42	193,139
2019-02-06	$20.00	$20.00	$19.73	$19.80	$17.63	200,629
2019-02-05	$19.33	$20.03	$19.33	$20.00	$17.80	86,818
2019-02-04	$19.97	$19.97	$19.62	$19.72	$17.56	184,242
2019-02-01	$19.60	$19.72	$19.57	$19.60	$17.45	92,809
2019-01-31	$19.32	$19.64	$19.32	$19.63	$17.48	143,899
2019-01-30	$19.00	$19.22	$18.84	$19.13	$17.03	70,899
2019-01-29	$18.77	$18.83	$18.75	$18.76	$16.70	288,672
2019-01-28	$18.55	$19.19	$18.55	$18.82	$16.75	422,249
2019-01-25	$18.90	$19.00	$18.70	$18.81	$16.75	279,555
2019-01-24	$18.36	$18.72	$18.35	$18.48	$16.45	278,144
2019-01-23	$18.29	$18.72	$17.98	$18.36	$16.34	89,442
2019-01-22	$18.51	$18.72	$18.21	$18.29	$16.28	242,426
2019-01-18	$18.38	$18.56	$18.30	$18.50	$16.47	251,422
2019-01-17	$18.50	$18.55	$17.86	$18.37	$16.35	170,367
2019-01-16	$18.10	$18.30	$18.10	$18.23	$16.23	215,471
2019-01-15	$17.52	$17.92	$17.52	$17.83	$15.87	150,004
2019-01-14	$17.60	$17.72	$17.57	$17.69	$15.75	246,507
2019-01-11	$17.38	$17.88	$17.38	$17.83	$15.87	262,988
2019-01-10	$17.27	$17.98	$17.27	$17.77	$15.82	85,675
2019-01-09	$17.03	$17.74	$17.03	$17.45	$15.53	113,360
2019-01-08	$17.09	$17.20	$16.98	$17.15	$15.27	124,500
2019-01-07	$17.07	$17.29	$17.00	$17.20	$15.31	153,595
2019-01-04	$17.50	$17.50	$17.07	$17.30	$15.40	91,912
2019-01-03	$17.10	$17.12	$16.93	$16.98	$15.12	101,082
2019-01-02	$17.17	$17.49	$17.17	$17.41	$15.50	194,880
2018-12-31	$17.39	$17.64	$17.39	$17.39	$15.48	210,663
2018-12-28	$17.60	$17.60	$17.18	$17.48	$15.56	236,246
2018-12-27	$17.98	$17.98	$17.05	$17.65	$15.71	241,015
2018-12-26	$17.40	$17.85	$17.39	$17.82	$15.86	448,791
2018-12-24	$17.51	$17.80	$17.40	$17.45	$15.53	140,611
2018-12-21	$17.90	$17.95	$17.63	$17.71	$15.77	289,066
2018-12-20	$18.57	$18.57	$17.88	$17.95	$15.98	1,320,037
2018-12-19	$18.64	$18.73	$18.00	$18.24	$16.24	158,199
2018-12-18	$18.68	$18.85	$18.48	$18.74	$16.68	182,928
2018-12-17	$19.05	$19.05	$18.37	$18.59	$16.55	164,723
2018-12-14	$19.17	$19.17	$18.92	$19.05	$16.96	126,248
2018-12-13	$19.57	$19.57	$18.86	$19.11	$17.01	111,972
2018-12-12	$19.05	$19.30	$18.85	$19.02	$16.93	129,447
2018-12-11	$18.69	$19.05	$18.69	$18.83	$16.76	331,992
2018-12-10	$18.98	$19.08	$18.65	$18.99	$16.91	189,829
2018-12-07	$19.04	$19.45	$18.90	$18.98	$16.90	151,123
2018-12-06	$19.01	$19.63	$19.01	$19.49	$17.35	173,100
2018-12-04	$19.57	$19.91	$19.44	$19.45	$17.31	135,842
2018-12-03	$19.56	$20.32	$19.56	$19.76	$17.59	306,645
2018-11-30	$19.67	$19.67	$19.21	$19.41	$17.28	132,189
2018-11-29	$19.44	$19.49	$19.21	$19.42	$17.29	74,918
2018-11-28	$19.44	$19.58	$19.13	$19.50	$17.36	151,071
2018-11-27	$18.90	$19.41	$18.90	$19.18	$17.07	84,963
2018-11-26	$18.92	$19.32	$18.92	$19.28	$17.16	78,914
2018-11-23	$18.54	$19.11	$18.54	$19.03	$16.94	37,643
2018-11-21	$18.86	$19.30	$18.86	$19.09	$16.99	291,807
2018-11-20	$18.55	$19.05	$18.55	$18.89	$16.82	105,773
2018-11-19	$19.74	$19.80	$19.26	$19.30	$17.18	122,246
2018-11-16	$19.40	$19.90	$19.40	$19.80	$17.63	81,237
2018-11-15	$19.89	$19.97	$19.43	$19.77	$17.60	142,364
2018-11-14	$19.95	$19.95	$19.21	$19.65	$17.49	108,108
2018-11-13	$20.10	$20.10	$19.36	$19.65	$17.49	66,522
2018-11-12	$19.33	$19.70	$19.21	$19.26	$17.15	93,866
2018-11-09	$19.72	$19.81	$19.33	$19.53	$17.39	128,555
2018-11-08	$20.43	$20.43	$19.73	$19.83	$17.65	110,716
2018-11-07	$19.92	$20.46	$19.92	$20.40	$18.16	183,064
2018-11-06	$19.86	$20.09	$19.86	$19.96	$17.77	120,857
2018-11-05	$19.60	$20.14	$19.60	$19.98	$17.79	169,506
2018-11-02	$19.89	$20.20	$19.63	$19.97	$17.78	167,877
2018-11-01	$19.27	$19.73	$19.11	$19.66	$17.50	103,894
2018-10-31	$18.70	$19.06	$18.70	$18.98	$16.90	183,868
2018-10-30	$18.16	$18.81	$18.16	$18.66	$16.61	90,618
2018-10-29	$19.10	$19.10	$18.14	$18.29	$16.28	129,118
2018-10-26	$18.85	$19.26	$18.80	$19.08	$16.99	103,358
2018-10-25	$18.90	$19.50	$18.90	$19.37	$17.24	244,241
2018-10-24	$19.26	$19.72	$18.95	$19.01	$16.92	238,876
2018-10-23	$18.88	$19.61	$18.88	$19.48	$17.34	301,127
2018-10-22	$19.01	$19.60	$19.01	$19.41	$17.28	67,317
2018-10-19	$18.60	$19.00	$18.60	$18.83	$16.76	96,225
2018-10-18	$18.40	$18.55	$18.11	$18.18	$16.18	118,089
2018-10-17	$19.03	$19.11	$18.75	$18.85	$16.78	95,801
2018-10-16	$19.13	$19.13	$18.42	$19.03	$16.94	298,421
2018-10-15	$18.45	$19.00	$18.45	$18.89	$16.82	201,849
2018-10-12	$18.98	$18.98	$18.36	$18.88	$16.81	136,414
2018-10-11	$17.51	$18.75	$17.51	$18.40	$16.38	141,789
2018-10-10	$18.88	$19.05	$18.55	$18.57	$16.53	188,050
2018-10-09	$18.91	$19.22	$18.91	$19.09	$16.99	165,612
2018-10-08	$18.99	$19.34	$18.99	$19.22	$17.11	93,741
2018-10-05	$19.58	$19.60	$19.34	$19.55	$17.40	289,308
2018-10-04	$19.59	$19.64	$19.22	$19.46	$17.32	1,025,452
2018-10-03	$19.80	$19.89	$19.53	$19.63	$17.48	273,076
2018-10-02	$20.00	$20.00	$19.37	$19.75	$17.58	219,331
2018-10-01	$20.65	$20.65	$20.25	$20.36	$18.12	109,848
2018-09-28	$20.04	$20.36	$20.04	$20.25	$18.03	118,582
2018-09-27	$20.15	$20.23	$20.07	$20.16	$17.95	990,438
2018-09-26	$20.23	$20.45	$20.12	$20.22	$18.00	152,791
2018-09-25	$20.49	$20.49	$20.24	$20.24	$18.02	90,661
2018-09-24	$20.20	$20.35	$20.14	$20.14	$17.93	353,420
2018-09-21	$20.20	$20.35	$20.20	$20.20	$17.98	1,243,931
2018-09-20	$20.17	$20.17	$19.68	$20.04	$17.84	124,244
2018-09-19	$20.07	$20.07	$19.35	$19.85	$17.67	69,790
2018-09-18	$19.15	$19.59	$19.15	$19.44	$17.31	216,806
2018-09-17	$19.25	$19.25	$18.67	$19.03	$16.94	214,802
2018-09-14	$19.67	$19.67	$18.24	$19.04	$16.95	117,415
2018-09-13	$19.22	$19.25	$18.80	$19.10	$17.00	144,564
2018-09-12	$18.39	$18.85	$18.39	$18.68	$16.63	350,547
2018-09-11	$18.50	$18.68	$18.49	$18.67	$16.62	131,268
2018-09-10	$19.10	$19.10	$18.79	$18.84	$16.77	130,939
2018-09-07	$19.13	$19.13	$18.72	$18.86	$16.79	127,382
2018-09-06	$19.46	$19.46	$18.81	$19.18	$17.07	137,397
2018-09-05	$19.51	$19.51	$19.10	$19.19	$17.08	59,726
2018-09-04	$19.75	$19.75	$19.02	$19.43	$17.17	190,348
2018-08-31	$19.19	$19.36	$19.10	$19.30	$17.05	145,352
2018-08-30	$19.67	$19.67	$19.16	$19.19	$16.96	102,520
2018-08-29	$19.67	$19.67	$18.40	$19.57	$17.29	71,801
2018-08-28	$18.97	$19.34	$18.97	$19.27	$17.03	109,484
2018-08-27	$19.65	$19.65	$19.25	$19.37	$17.12	145,801
2018-08-24	$19.16	$19.16	$18.78	$19.06	$16.84	51,394
2018-08-23	$19.16	$19.16	$18.75	$18.75	$16.57	392,754
2018-08-22	$18.64	$18.78	$18.35	$18.70	$16.52	499,352
2018-08-21	$18.10	$18.59	$18.10	$18.59	$16.43	220,393
2018-08-20	$17.11	$17.70	$17.11	$17.69	$15.63	132,850
2018-08-17	$17.62	$17.82	$17.25	$17.77	$15.70	116,947
2018-08-16	$17.21	$17.70	$17.21	$17.57	$15.53	93,068
2018-08-15	$17.58	$17.58	$17.00	$17.39	$15.37	78,553
2018-08-14	$17.90	$18.05	$17.90	$18.00	$15.91	119,616
2018-08-13	$18.10	$18.27	$18.10	$18.14	$16.03	86,083
2018-08-10	$18.55	$18.55	$18.07	$18.31	$16.18	142,035
2018-08-09	$18.51	$18.59	$18.15	$18.47	$16.32	96,583
2018-08-08	$18.03	$18.10	$17.82	$18.01	$15.91	90,886
2018-08-07	$18.05	$18.20	$17.90	$18.09	$15.99	66,842
2018-08-06	$17.78	$17.95	$17.78	$17.83	$15.76	93,590
2018-08-03	$17.82	$18.06	$17.82	$18.06	$15.96	110,707
2018-08-02	$17.87	$18.00	$17.74	$18.00	$15.91	102,685
2018-08-01	$18.80	$18.80	$18.30	$18.40	$16.26	102,517
2018-07-31	$18.54	$18.78	$18.54	$18.74	$16.56	61,528
2018-07-30	$18.76	$18.90	$18.74	$18.80	$16.61	123,230
2018-07-27	$18.94	$19.00	$18.62	$18.68	$16.51	63,186
2018-07-26	$18.55	$19.17	$18.55	$18.89	$16.69	58,594
2018-07-25	$18.88	$19.19	$18.88	$19.18	$16.95	81,282
2018-07-24	$18.52	$19.02	$18.52	$18.86	$16.67	181,991
2018-07-23	$18.60	$18.60	$18.24	$18.27	$16.14	70,093
2018-07-20	$18.12	$18.37	$18.12	$18.34	$16.21	111,576
2018-07-19	$17.58	$18.01	$17.58	$17.88	$15.80	104,198
2018-07-18	$18.00	$18.13	$17.88	$18.10	$15.99	144,772
2018-07-17	$17.82	$18.11	$17.80	$18.04	$15.94	69,489
2018-07-16	$17.97	$18.02	$17.83	$17.95	$15.86	70,525
2018-07-13	$18.11	$18.14	$17.95	$18.11	$16.00	79,292
2018-07-12	$18.44	$18.44	$18.05	$18.11	$16.00	42,879
2018-07-11	$17.90	$18.09	$17.84	$17.85	$15.77	475,617
2018-07-10	$18.16	$18.20	$18.00	$18.18	$16.06	251,659
2018-07-09	$18.45	$18.45	$17.95	$18.27	$16.14	71,379
2018-07-06	$17.81	$18.04	$17.75	$17.93	$15.84	75,072
2018-07-05	$17.57	$17.98	$17.57	$17.70	$15.64	105,294
2018-07-03	$18.35	$18.35	$17.85	$18.04	$15.94	129,575
2018-07-02	$18.31	$18.31	$17.75	$17.78	$15.71	192,189
2018-06-29	$18.37	$18.38	$18.28	$18.37	$16.23	270,975
2018-06-28	$18.10	$18.26	$18.00	$18.25	$16.13	435,037
2018-06-27	$18.57	$18.59	$18.24	$18.27	$16.14	862,274
2018-06-26	$18.75	$18.94	$18.39	$18.68	$16.51	393,895
2018-06-25	$18.86	$19.21	$18.73	$18.94	$16.74	210,337
2018-06-22	$18.76	$19.45	$18.76	$19.28	$17.04	102,703
2018-06-21	$19.58	$19.58	$19.19	$19.26	$17.02	210,016
2018-06-20	$19.87	$19.87	$19.49	$19.54	$17.27	83,772
2018-06-19	$19.37	$19.82	$19.37	$19.76	$17.46	143,068
2018-06-18	$20.28	$20.28	$19.84	$20.04	$17.71	133,920
2018-06-15	$19.95	$20.29	$19.95	$20.25	$17.89	91,185
2018-06-14	$20.13	$20.40	$19.92	$20.20	$17.85	67,523
2018-06-13	$19.80	$20.11	$19.80	$19.91	$17.59	119,956
2018-06-12	$19.68	$20.44	$19.68	$20.07	$17.73	135,579
2018-06-11	$19.91	$20.30	$19.91	$20.15	$17.81	81,049
2018-06-08	$20.11	$20.21	$19.93	$20.21	$17.86	54,148
2018-06-07	$20.50	$20.50	$20.01	$20.11	$17.77	142,844
2018-06-06	$20.08	$20.14	$19.86	$20.13	$17.79	109,235
2018-06-05	$20.54	$20.54	$20.14	$20.31	$17.71	93,627
2018-06-04	$20.17	$20.17	$20.00	$20.14	$17.56	108,674
2018-06-01	$19.67	$20.01	$19.65	$19.95	$17.40	145,362
2018-05-31	$19.92	$19.92	$19.62	$19.68	$17.16	285,218
2018-05-30	$19.60	$19.83	$19.41	$19.77	$17.24	193,281
2018-05-29	$19.94	$20.10	$19.43	$19.58	$17.08	391,032
2018-05-25	$20.10	$20.10	$19.88	$19.93	$17.38	176,247
2018-05-24	$20.04	$20.10	$19.68	$19.95	$17.40	456,348
2018-05-23	$20.18	$20.18	$19.90	$20.04	$17.48	688,306
2018-05-22	$20.28	$20.36	$20.09	$20.13	$17.56	251,766
2018-05-21	$20.05	$20.30	$20.04	$20.25	$17.66	278,745
2018-05-18	$19.95	$20.06	$19.84	$19.87	$17.33	74,830
2018-05-17	$20.45	$20.45	$19.98	$20.00	$17.44	69,671
2018-05-16	$20.11	$20.30	$20.11	$20.26	$17.67	91,391
2018-05-15	$19.99	$20.32	$19.86	$19.93	$17.38	113,878
2018-05-14	$20.26	$20.36	$20.17	$20.20	$17.62	91,005
2018-05-11	$20.07	$20.33	$19.98	$20.03	$17.47	216,295
2018-05-10	$19.68	$20.00	$19.68	$19.97	$17.42	85,878
2018-05-09	$19.95	$19.95	$19.61	$19.68	$17.16	185,034
2018-05-08	$19.71	$19.71	$19.43	$19.56	$17.06	100,965
2018-05-07	$18.95	$19.43	$18.95	$19.10	$16.66	152,587
2018-05-04	$18.73	$19.42	$18.73	$19.33	$16.86	97,972
2018-05-03	$19.49	$19.49	$18.95	$19.29	$16.82	137,770
2018-05-02	$19.67	$19.67	$19.40	$19.42	$16.94	383,621
2018-05-01	$19.56	$19.56	$19.21	$19.47	$16.98	101,099
2018-04-30	$19.98	$19.98	$19.55	$19.58	$17.08	223,286
2018-04-27	$19.88	$19.98	$19.75	$19.89	$17.35	358,522
2018-04-26	$20.40	$20.50	$20.10	$20.35	$17.75	177,785
2018-04-25	$20.97	$20.97	$20.62	$20.89	$18.22	166,270
2018-04-24	$21.31	$21.38	$20.98	$21.06	$18.37	307,105
2018-04-23	$21.06	$21.24	$20.95	$21.06	$18.37	76,344
2018-04-20	$20.53	$20.85	$20.53	$20.67	$18.03	61,532
2018-04-19	$21.00	$21.00	$20.60	$20.69	$18.04	74,391
2018-04-18	$20.83	$20.85	$20.57	$20.76	$18.11	51,380
2018-04-17	$21.04	$21.10	$20.83	$21.06	$18.37	234,089
2018-04-16	$21.30	$21.30	$20.78	$21.08	$18.38	55,087
2018-04-13	$21.41	$21.74	$21.28	$21.32	$18.59	51,009
2018-04-12	$21.62	$21.70	$21.51	$21.67	$18.90	46,164
2018-04-11	$21.60	$21.71	$21.52	$21.62	$18.86	945,861
2018-04-10	$21.74	$21.74	$21.34	$21.59	$18.83	106,867
2018-04-09	$20.54	$20.60	$20.24	$20.24	$17.65	107,412
2018-04-06	$20.03	$20.57	$20.00	$20.16	$17.58	114,602
2018-04-05	$20.99	$21.00	$20.75	$20.85	$18.18	78,119
2018-04-04	$20.20	$20.85	$20.14	$20.83	$18.17	52,342
2018-04-03	$20.36	$20.71	$20.36	$20.57	$17.94	43,181
2018-04-02	$20.55	$20.65	$20.00	$20.23	$17.64	65,871
2018-03-29	$20.12	$20.75	$20.12	$20.75	$18.10	75,808
2018-03-28	$20.73	$20.87	$20.35	$20.63	$17.99	147,894
2018-03-27	$21.80	$21.80	$20.80	$20.87	$18.20	104,970
2018-03-26	$21.07	$21.79	$21.07	$21.75	$18.97	86,739
2018-03-23	$21.78	$21.78	$21.10	$21.10	$18.40	56,311
2018-03-22	$22.37	$22.37	$21.83	$21.90	$19.10	131,302
2018-03-21	$22.60	$23.04	$22.53	$22.85	$19.93	203,036
2018-03-20	$24.00	$24.20	$23.81	$24.08	$21.00	109,492
2018-03-19	$22.92	$23.47	$22.92	$23.26	$20.29	163,352
2018-03-16	$22.75	$23.00	$22.75	$22.98	$20.04	69,328
2018-03-15	$23.02	$23.02	$22.40	$22.70	$19.80	80,622
2018-03-14	$22.89	$22.89	$21.80	$21.94	$19.13	61,319
2018-03-13	$22.34	$22.34	$21.58	$21.71	$18.93	73,704
2018-03-12	$22.26	$22.26	$22.09	$22.21	$19.37	52,184
2018-03-09	$21.62	$22.09	$21.62	$22.07	$19.25	95,817
2018-03-08	$21.42	$21.66	$21.42	$21.59	$18.83	39,752
2018-03-07	$21.14	$21.20	$20.95	$21.16	$18.45	41,257
2018-03-06	$21.48	$21.62	$21.25	$21.36	$18.63	75,916
2018-03-05	$20.98	$21.14	$20.61	$21.09	$18.39	51,297
2018-03-02	$20.71	$21.16	$20.51	$21.16	$18.45	60,903
2018-03-01	$21.30	$21.86	$20.97	$21.17	$18.46	117,710
2018-02-28	$21.74	$21.74	$21.08	$21.08	$18.38	56,571
2018-02-27	$22.08	$22.08	$21.59	$21.60	$18.84	106,920
2018-02-26	$21.90	$22.62	$21.90	$22.57	$19.68	88,754
2018-02-23	$22.40	$22.40	$21.84	$22.12	$19.29	73,965
2018-02-22	$22.23	$22.28	$21.90	$21.92	$19.12	64,729
2018-02-21	$22.59	$22.61	$22.10	$22.23	$19.39	139,655
2018-02-20	$21.48	$22.18	$21.48	$21.90	$19.10	111,831
2018-02-16	$22.64	$22.98	$22.62	$22.74	$19.83	112,815
2018-02-15	$22.85	$22.85	$21.96	$22.64	$19.75	530,227
2018-02-14	$21.27	$22.00	$21.27	$21.94	$19.13	515,449
2018-02-13	$21.31	$21.31	$20.90	$21.30	$18.58	66,299
2018-02-12	$20.74	$21.00	$20.38	$20.76	$18.11	149,363
2018-02-09	$19.96	$20.50	$19.56	$20.45	$17.84	179,427
2018-02-08	$21.50	$21.65	$20.59	$20.59	$17.96	120,359
2018-02-07	$21.84	$21.94	$21.38	$21.40	$18.66	176,857
2018-02-06	$21.35	$22.88	$21.35	$22.60	$19.71	249,871
2018-02-05	$22.58	$22.94	$22.15	$22.23	$19.39	187,921
2018-02-02	$22.74	$23.10	$22.50	$22.53	$19.65	136,446
2018-02-01	$23.26	$23.45	$23.07	$23.10	$20.15	160,160
2018-01-31	$23.90	$23.90	$23.48	$23.58	$20.56	145,269
2018-01-30	$22.74	$23.00	$22.68	$22.81	$19.89	379,873
2018-01-29	$24.00	$24.00	$22.94	$23.02	$20.08	294,344
2018-01-26	$23.95	$24.21	$23.91	$24.16	$21.07	153,922
2018-01-25	$23.93	$23.93	$23.43	$23.59	$20.57	125,392
2018-01-24	$24.55	$24.55	$24.00	$24.17	$21.08	186,066
2018-01-23	$25.01	$25.01	$24.60	$24.71	$21.55	141,047
2018-01-22	$24.67	$24.94	$24.18	$24.94	$21.75	127,900
2018-01-19	$24.15	$24.19	$23.90	$24.18	$21.09	121,049
2018-01-18	$23.80	$23.83	$23.70	$23.73	$20.70	157,535
2018-01-17	$23.34	$23.35	$23.03	$23.33	$20.35	130,372
2018-01-16	$23.53	$23.53	$22.95	$23.05	$20.10	338,943
2018-01-12	$22.45	$22.45	$21.73	$22.32	$19.47	87,384
2018-01-11	$21.69	$21.69	$21.31	$21.55	$18.79	94,572
2018-01-10	$20.85	$21.36	$20.85	$21.28	$18.56	125,538
2018-01-09	$21.77	$21.77	$21.55	$21.66	$18.89	141,177
2018-01-08	$21.03	$21.31	$21.01	$21.16	$18.45	76,869
2018-01-05	$21.87	$21.87	$21.08	$21.28	$18.56	68,489
2018-01-04	$21.87	$21.87	$21.59	$21.61	$18.85	76,581
2018-01-03	$21.24	$21.68	$21.24	$21.66	$18.89	50,699
2018-01-02	$21.55	$22.06	$21.55	$21.83	$19.04	90,277
2017-12-29	$21.11	$21.11	$20.84	$20.89	$18.22	56,732
2017-12-28	$20.65	$21.23	$20.65	$20.94	$18.26	191,170
2017-12-27	$21.11	$21.11	$20.69	$20.71	$18.06	57,430
2017-12-26	$21.25	$21.55	$21.25	$21.35	$18.62	36,533
2017-12-22	$21.58	$21.58	$21.21	$21.33	$18.60	87,013
2017-12-21	$21.15	$21.29	$21.08	$21.24	$18.52	349,641
2017-12-20	$20.68	$20.88	$20.43	$20.45	$17.84	331,377
2017-12-19	$20.66	$20.99	$20.38	$20.53	$17.90	71,565
2017-12-18	$20.04	$20.04	$19.86	$19.93	$17.38	131,677
2017-12-15	$20.00	$20.00	$19.85	$19.94	$17.39	53,004
2017-12-14	$20.25	$20.30	$20.20	$20.23	$17.64	386,327
2017-12-13	$20.45	$20.63	$20.32	$20.56	$17.93	598,880
2017-12-12	$20.27	$20.30	$20.15	$20.21	$17.63	1,309,568
2017-12-11	$21.06	$21.06	$20.86	$20.94	$18.26	88,625
2017-12-08	$19.96	$20.47	$19.96	$20.22	$17.63	73,352
2017-12-07	$19.21	$19.34	$19.18	$19.32	$16.85	162,896
2017-12-06	$19.05	$19.05	$18.78	$18.85	$16.44	241,241
2017-12-05	$19.95	$20.05	$19.61	$19.80	$17.27	264,495
2017-12-04	$19.95	$20.06	$19.71	$19.78	$17.25	786,127
2017-12-01	$19.30	$19.55	$19.06	$19.32	$16.85	494,736
2017-11-30	$19.91	$20.05	$19.91	$20.00	$17.44	268,272
2017-11-29	$20.60	$20.60	$20.34	$20.40	$17.79	95,124
2017-11-28	$20.74	$21.30	$20.74	$21.16	$18.45	41,447
2017-11-27	$21.30	$21.30	$20.91	$20.97	$18.29	58,828
2017-11-24	$21.65	$21.80	$21.57	$21.64	$18.87	43,814
2017-11-22	$21.41	$21.71	$21.41	$21.71	$18.93	97,138
2017-11-21	$22.50	$22.50	$21.41	$22.34	$19.48	127,750
2017-11-20	$20.60	$20.60	$20.11	$20.46	$17.84	247,948
2017-11-17	$20.30	$20.36	$20.25	$20.25	$17.66	527,916
2017-11-16	$20.24	$20.32	$19.68	$20.27	$17.67	94,892
2017-11-15	$19.24	$19.24	$18.90	$19.00	$16.57	60,011
2017-11-14	$19.55	$19.55	$19.30	$19.37	$16.89	53,825
2017-11-13	$19.68	$19.69	$19.65	$19.67	$17.15	79,175
2017-11-10	$19.50	$19.53	$19.32	$19.53	$17.03	24,795
2017-11-09	$18.90	$18.90	$18.65	$18.76	$16.36	75,960
2017-11-08	$18.50	$18.50	$18.25	$18.31	$15.97	365,246
2017-11-07	$18.40	$18.50	$18.35	$18.41	$16.06	318,625
2017-11-06	$18.20	$18.36	$18.20	$18.36	$16.01	21,628
2017-11-03	$18.22	$18.22	$18.07	$18.18	$15.86	20,291
2017-11-02	$18.13	$18.17	$18.00	$18.17	$15.85	22,557
2017-11-01	$18.23	$18.30	$18.11	$18.12	$15.80	55,005
2017-10-31	$17.87	$17.87	$17.40	$17.75	$15.48	348,141
2017-10-30	$17.55	$17.71	$17.36	$17.41	$15.18	112,823
2017-10-27	$17.71	$18.30	$17.71	$18.27	$15.93	42,883
2017-10-26	$17.60	$17.60	$17.09	$17.43	$15.20	229,424
2017-10-25	$17.05	$17.50	$17.05	$17.25	$15.04	659,482
2017-10-24	$17.15	$17.27	$17.04	$17.15	$14.96	41,069
2017-10-23	$17.37	$17.46	$17.21	$17.27	$15.06	93,609
2017-10-20	$16.89	$17.25	$16.89	$17.23	$15.03	22,005
2017-10-19	$16.77	$16.82	$16.63	$16.75	$14.61	39,134
2017-10-18	$17.20	$17.20	$16.90	$17.04	$14.86	25,620
2017-10-17	$16.90	$16.90	$16.57	$16.63	$14.50	16,866
2017-10-16	$16.86	$16.86	$16.43	$16.58	$14.46	22,488
2017-10-13	$16.45	$16.65	$16.45	$16.54	$14.43	39,283
2017-10-12	$16.35	$16.45	$16.23	$16.43	$14.33	27,795
2017-10-11	$16.19	$16.19	$16.02	$16.06	$14.01	28,303
2017-10-10	$16.30	$16.35	$16.29	$16.35	$14.26	103,136
2017-10-09	$16.33	$16.40	$16.30	$16.31	$14.22	434,422
2017-10-06	$16.40	$16.41	$16.35	$16.41	$14.31	413,546
2017-10-05	$16.19	$16.43	$16.19	$16.41	$14.31	56,704
2017-10-04	$16.14	$16.20	$16.13	$16.19	$14.12	32,954
2017-10-03	$15.94	$16.14	$15.94	$16.14	$14.08	35,595
2017-10-02	$15.94	$15.94	$15.54	$15.70	$13.69	26,971
2017-09-29	$15.10	$15.62	$15.10	$15.50	$13.52	23,614
2017-09-28	$15.40	$15.40	$15.26	$15.30	$13.34	31,313
2017-09-27	$15.82	$15.82	$15.56	$15.68	$13.68	66,106
2017-09-26	$15.45	$15.82	$15.45	$15.69	$13.68	47,880
2017-09-25	$15.86	$15.86	$15.60	$15.60	$13.61	84,355
2017-09-22	$16.02	$16.02	$15.76	$15.90	$13.87	58,524
2017-09-21	$16.26	$16.33	$16.00	$16.10	$14.04	78,624
2017-09-20	$16.26	$16.26	$16.11	$16.18	$14.11	90,315
2017-09-19	$16.20	$16.20	$15.89	$16.14	$14.08	104,847
2017-09-18	$16.31	$16.31	$16.11	$16.20	$14.13	11,023
2017-09-15	$15.82	$16.08	$15.80	$16.05	$14.00	39,408
2017-09-14	$16.02	$16.02	$15.75	$15.94	$13.90	28,997
2017-09-13	$16.20	$16.20	$16.00	$16.07	$14.02	26,547
2017-09-12	$16.27	$16.27	$15.95	$15.95	$13.91	13,882
2017-09-11	$16.07	$16.32	$15.95	$16.05	$14.00	43,304
2017-09-08	$16.13	$16.13	$15.81	$15.83	$13.81	36,375
2017-09-07	$16.03	$16.03	$15.77	$15.86	$13.83	37,399
2017-09-06	$15.67	$16.06	$15.67	$16.05	$14.00	75,671
2017-09-05	$15.81	$16.07	$15.72	$15.82	$13.80	32,250
2017-09-01	$16.11	$16.11	$15.95	$16.10	$14.04	22,325
2017-08-31	$16.05	$16.05	$15.85	$15.90	$13.87	31,174
2017-08-30	$16.20	$16.20	$15.77	$15.95	$13.91	34,579
2017-08-29	$16.32	$16.32	$16.02	$16.20	$14.02	50,832
2017-08-28	$15.96	$16.18	$15.85	$16.04	$13.89	97,510
2017-08-25	$16.39	$16.39	$16.04	$16.10	$13.94	92,423
2017-08-24	$16.38	$16.38	$16.00	$16.00	$13.85	239,243
2017-08-23	$16.48	$16.48	$16.20	$16.20	$14.02	45,627
2017-08-22	$15.91	$16.44	$15.91	$16.25	$14.07	42,603
2017-08-21	$15.65	$15.67	$15.58	$15.63	$13.53	71,296
2017-08-18	$15.65	$15.65	$15.45	$15.52	$13.44	34,556
2017-08-17	$15.36	$16.50	$15.35	$16.27	$14.08	79,224
2017-08-16	$15.12	$15.17	$14.96	$15.17	$13.13	42,671
2017-08-15	$14.97	$14.97	$14.72	$14.72	$12.74	94,270
2017-08-14	$14.49	$14.76	$14.43	$14.76	$12.78	24,967
2017-08-11	$14.65	$14.65	$14.40	$14.40	$12.47	50,000
2017-08-10	$14.50	$14.82	$14.45	$14.48	$12.54	52,974
2017-08-09	$15.22	$15.22	$15.03	$15.08	$13.05	20,614
2017-08-08	$15.24	$15.37	$15.24	$15.34	$13.28	17,934
2017-08-07	$15.25	$15.25	$15.12	$15.15	$13.12	24,998
2017-08-04	$15.25	$15.25	$15.03	$15.15	$13.12	23,568
2017-08-03	$15.35	$15.35	$15.20	$15.34	$13.28	15,737
2017-08-02	$15.51	$15.51	$15.16	$15.25	$13.20	28,144
2017-08-01	$15.57	$15.57	$15.25	$15.56	$13.47	33,995
2017-07-31	$15.00	$15.00	$14.81	$14.83	$12.84	21,024
2017-07-28	$14.56	$14.74	$14.50	$14.74	$12.76	26,655
2017-07-27	$15.02	$15.02	$14.65	$14.71	$12.73	37,117
2017-07-26	$14.88	$14.88	$14.55	$14.72	$12.74	37,925
2017-07-25	$14.90	$14.90	$14.68	$14.80	$12.81	61,974
2017-07-24	$15.04	$15.04	$14.70	$14.82	$12.83	40,312
2017-07-21	$14.92	$14.92	$14.69	$14.72	$12.74	53,203
2017-07-20	$15.33	$15.33	$15.01	$15.05	$13.03	14,254
2017-07-19	$15.37	$15.37	$15.00	$15.11	$13.08	41,711
2017-07-18	$15.30	$15.30	$14.89	$14.99	$12.97	11,939
2017-07-17	$15.08	$15.08	$14.86	$14.92	$12.92	50,683
2017-07-14	$14.98	$14.98	$14.40	$14.78	$12.79	106,485
2017-07-13	$14.50	$14.50	$14.40	$14.42	$12.48	19,627
2017-07-12	$14.27	$14.34	$14.20	$14.34	$12.41	33,384
2017-07-11	$14.36	$14.36	$14.11	$14.20	$12.29	23,071
2017-07-10	$14.09	$14.09	$13.85	$14.05	$12.16	27,377
2017-07-07	$13.95	$13.95	$13.76	$13.80	$11.95	38,648
2017-07-06	$14.13	$14.13	$13.82	$13.89	$11.92	28,811
2017-07-05	$14.00	$14.00	$13.80	$13.87	$11.90	5,392
2017-07-03	$13.61	$13.61	$13.54	$13.54	$11.61	7,003
2017-06-30	$13.28	$13.41	$13.28	$13.35	$11.45	23,840
2017-06-29	$13.35	$13.54	$13.24	$13.40	$11.49	32,330
2017-06-28	$13.54	$13.54	$13.39	$13.51	$11.59	12,722
2017-06-27	$13.64	$13.64	$13.50	$13.59	$11.66	17,500
2017-06-26	$13.68	$13.82	$13.65	$13.72	$11.77	19,500
2017-06-23	$13.47	$13.52	$13.43	$13.50	$11.58	19,100
2017-06-22	$13.18	$13.51	$13.18	$13.48	$11.56	31,200
2017-06-21	$13.43	$13.45	$13.34	$13.40	$11.49	17,345
2017-06-20	$13.10	$13.45	$13.10	$13.26	$11.37	102,700
2017-06-19	$13.11	$13.49	$13.11	$13.43	$11.52	30,439
2017-06-16	$12.90	$12.95	$12.84	$12.90	$11.07	20,502
2017-06-15	$13.03	$13.03	$12.88	$13.00	$11.15	18,066
2017-06-14	$13.30	$13.30	$13.12	$13.13	$11.26	23,048
2017-06-13	$13.04	$13.40	$13.04	$13.38	$11.48	14,923
2017-06-12	$13.27	$13.35	$13.24	$13.35	$11.45	22,087
2017-06-09	$13.44	$13.55	$13.40	$13.42	$11.51	19,467
2017-06-08	$13.38	$13.47	$13.38	$13.45	$11.54	15,373
2017-06-07	$13.15	$13.15	$13.11	$13.13	$11.26	12,381
2017-06-06	$13.11	$13.14	$13.08	$13.13	$11.26	31,856
2017-06-05	$12.65	$13.01	$12.65	$13.00	$11.15	36,314
2017-06-02	$13.22	$13.22	$12.94	$13.14	$11.27	26,902
2017-06-01	$13.18	$13.18	$13.02	$13.08	$11.22	110,168
2017-05-31	$13.03	$13.03	$12.82	$12.95	$11.11	30,528
2017-05-30	$13.11	$13.11	$12.96	$13.04	$11.19	12,896
2017-05-26	$12.57	$12.99	$12.57	$12.96	$11.12	51,639
2017-05-25	$12.63	$12.97	$12.63	$12.93	$11.09	26,068
2017-05-24	$12.52	$12.55	$12.47	$12.50	$10.72	22,563
2017-05-23	$12.25	$12.52	$12.25	$12.50	$10.72	26,289
2017-05-22	$12.51	$12.53	$12.44	$12.45	$10.68	11,021
2017-05-19	$11.99	$12.05	$11.97	$12.05	$10.34	23,999
2017-05-18	$11.88	$11.93	$11.86	$11.88	$10.19	29,849
2017-05-17	$11.93	$12.10	$11.89	$11.89	$10.20	37,833
2017-05-16	$12.14	$12.15	$12.11	$12.14	$10.41	21,618
2017-05-15	$12.08	$12.18	$12.07	$12.17	$10.44	29,245
2017-05-12	$11.78	$11.95	$11.78	$11.93	$10.23	8,170
2017-05-11	$11.71	$11.77	$11.67	$11.77	$10.10	14,509
2017-05-10	$11.74	$11.77	$11.71	$11.76	$10.09	21,460
2017-05-09	$11.29	$11.30	$11.28	$11.28	$9.68	24,075
2017-05-08	$11.24	$11.24	$11.11	$11.15	$9.56	30,462
2017-05-05	$11.21	$11.21	$11.12	$11.18	$9.59	35,736
2017-05-04	$11.30	$11.30	$11.18	$11.21	$9.62	31,928
2017-05-03	$11.35	$11.35	$11.26	$11.30	$9.69	31,569
2017-05-02	$11.39	$11.40	$11.30	$11.32	$9.71	231,415
2017-05-01	$11.34	$11.41	$11.34	$11.39	$9.77	5,828
2017-04-28	$11.29	$11.35	$11.27	$11.35	$9.74	29,921
2017-04-27	$11.38	$11.47	$11.32	$11.38	$9.76	26,377
2017-04-26	$11.16	$11.25	$11.16	$11.22	$9.62	10,982
2017-04-25	$11.13	$11.17	$11.12	$11.13	$9.55	28,389
2017-04-24	$11.01	$11.01	$10.97	$11.00	$9.44	18,723
2017-04-21	$10.89	$10.93	$10.85	$10.93	$9.38	27,787
2017-04-20	$10.98	$10.98	$10.85	$10.89	$9.34	26,206
2017-04-19	$10.80	$10.85	$10.77	$10.77	$9.24	7,341
2017-04-18	$10.83	$10.83	$10.77	$10.81	$9.27	17,056
2017-04-17	$10.89	$10.93	$10.88	$10.90	$9.35	13,320
2017-04-13	$10.99	$11.01	$10.89	$10.91	$9.36	15,870
2017-04-12	$10.90	$10.99	$10.90	$10.98	$9.42	95,017
2017-04-11	$10.94	$10.95	$10.90	$10.95	$9.39	25,063
2017-04-10	$11.00	$11.02	$10.96	$11.01	$9.44	25,451
2017-04-07	$11.09	$11.13	$11.09	$11.12	$9.54	14,314
2017-04-06	$11.27	$11.27	$11.14	$11.15	$9.56	90,462
2017-04-05	$11.36	$11.36	$11.20	$11.23	$9.63	128,222
2017-04-04	$11.15	$11.29	$11.15	$11.25	$9.65	10,498
2017-04-03	$11.22	$11.25	$11.15	$11.22	$9.62	18,000
2017-03-31	$11.25	$11.31	$11.25	$11.30	$9.69	33,900
2017-03-30	$11.34	$11.47	$11.34	$11.47	$9.84	22,300
2017-03-29	$11.35	$11.44	$11.31	$11.34	$9.73	17,600
2017-03-28	$11.40	$11.40	$11.31	$11.40	$9.78	17,300
2017-03-27	$11.21	$11.33	$11.05	$11.31	$9.70	16,000
2017-03-24	$11.34	$11.37	$11.19	$11.35	$9.74	37,600
2017-03-23	$11.40	$11.40	$11.30	$11.40	$9.78	82,900
2017-03-22	$11.10	$11.31	$11.10	$11.31	$9.70	49,500
2017-03-21	$11.39	$11.40	$11.23	$11.24	$9.64	25,500
2017-03-20	$11.13	$11.26	$11.13	$11.26	$9.66	128,100
2017-03-17	$10.92	$11.13	$10.92	$11.13	$9.55	10,000
2017-03-16	$11.12	$11.17	$11.08	$11.15	$9.56	18,300
2017-03-15	$10.77	$10.99	$10.77	$10.99	$9.43	16,700
2017-03-14	$10.77	$10.77	$10.74	$10.77	$9.24	25,100
2017-03-13	$10.66	$10.82	$10.66	$10.82	$9.28	52,700
2017-03-10	$10.47	$10.67	$10.47	$10.67	$9.15	62,000
2017-03-09	$10.64	$10.66	$10.57	$10.65	$9.14	53,200
2017-03-08	$10.73	$10.75	$10.73	$10.73	$9.20	70,300
2017-03-07	$10.74	$10.75	$10.73	$10.75	$9.22	69,300
2017-03-06	$10.67	$10.70	$10.63	$10.68	$9.16	24,500
2017-03-03	$10.72	$10.77	$10.55	$10.67	$9.15	25,300
2017-03-02	$10.72	$10.72	$10.56	$10.58	$9.08	37,500
2017-03-01	$10.76	$10.80	$10.76	$10.79	$9.26	14,600
2017-02-28	$10.70	$10.72	$10.67	$10.69	$9.17	21,100
2017-02-27	$10.55	$10.90	$10.55	$10.80	$9.26	39,000
2017-02-24	$10.70	$10.88	$10.70	$10.87	$9.32	51,200
2017-02-23	$11.04	$11.04	$10.99	$10.99	$9.43	23,600
2017-02-22	$10.96	$11.00	$10.95	$10.99	$9.43	20,500
2017-02-21	$10.96	$11.00	$10.95	$10.99	$9.43	26,000
2017-02-17	$10.79	$10.88	$10.79	$10.87	$9.32	26,200
2017-02-16	$10.99	$10.99	$10.91	$10.94	$9.38	16,700
2017-02-15	$10.69	$11.00	$10.69	$10.98	$9.42	15,400
2017-02-14	$10.92	$10.96	$10.80	$10.96	$9.40	20,700
2017-02-13	$11.00	$11.00	$10.97	$10.99	$9.43	182,200
2017-02-10	$10.84	$10.87	$10.77	$10.82	$9.28	22,500
2017-02-09	$10.78	$10.85	$10.76	$10.85	$9.31	73,000
2017-02-08	$10.61	$10.65	$10.58	$10.65	$9.14	22,000
2017-02-07	$10.39	$10.68	$10.39	$10.62	$9.11	2,392,900
2017-02-06	$10.37	$10.64	$10.37	$10.60	$9.09	37,200
2017-02-03	$10.20	$10.28	$10.20	$10.28	$8.82	18,700
2017-02-02	$10.28	$10.34	$10.26	$10.31	$8.84	22,400
2017-02-01	$10.32	$10.34	$10.28	$10.29	$8.83	208,581
2017-01-31	$10.31	$10.38	$10.31	$10.32	$8.85	18,701
2017-01-30	$10.33	$10.37	$10.31	$10.35	$8.88	26,425
2017-01-27	$10.14	$10.52	$10.14	$10.45	$8.96	8,369
2017-01-26	$10.47	$10.52	$10.40	$10.52	$9.02	43,222
2017-01-25	$10.41	$10.51	$10.41	$10.50	$9.01	49,403
2017-01-24	$10.43	$10.48	$10.36	$10.45	$8.96	85,983
2017-01-23	$10.49	$10.59	$10.47	$10.50	$9.01	36,939
2017-01-20	$10.35	$10.55	$10.35	$10.51	$9.02	6,555
2017-01-19	$10.49	$10.57	$10.40	$10.57	$9.07	23,306
2017-01-18	$10.17	$10.49	$10.17	$10.49	$9.00	165,521
2017-01-17	$10.15	$10.37	$10.15	$10.37	$8.90	832,532
2017-01-13	$10.34	$10.44	$10.22	$10.38	$8.90	34,771
2017-01-12	$10.30	$10.35	$10.27	$10.32	$8.85	10,097
2017-01-11	$10.34	$10.38	$10.31	$10.37	$8.90	11,907
2017-01-10	$10.46	$10.46	$10.30	$10.31	$8.84	21,241
2017-01-09	$10.07	$10.24	$10.07	$10.19	$8.74	28,717
2017-01-06	$10.17	$10.19	$10.10	$10.14	$8.70	71,473
2017-01-05	$10.25	$10.28	$10.13	$10.22	$8.77	56,208
2017-01-04	$10.17	$10.27	$10.17	$10.24	$8.78	21,860
2017-01-03	$10.26	$10.30	$10.10	$10.15	$8.70	19,412
2016-12-30	$10.01	$10.01	$9.96	$9.96	$8.54	18,152
2016-12-29	$10.01	$10.07	$10.01	$10.06	$8.63	23,449
2016-12-28	$10.04	$10.04	$9.86	$10.00	$8.58	23,403
2016-12-27	$9.86	$9.99	$9.86	$9.92	$8.51	31,791
2016-12-23	$9.85	$9.97	$9.82	$9.88	$8.48	13,414
2016-12-22	$9.88	$10.05	$9.88	$9.98	$8.56	130,426
2016-12-21	$10.06	$10.10	$10.02	$10.10	$8.66	19,070
2016-12-20	$10.12	$10.17	$10.07	$10.07	$8.64	72,228
2016-12-19	$10.29	$10.29	$10.25	$10.26	$8.80	13,107
2016-12-16	$10.38	$10.48	$10.35	$10.37	$8.89	23,706
2016-12-15	$10.74	$10.74	$10.58	$10.61	$9.10	25,224
2016-12-14	$10.78	$10.87	$10.65	$10.65	$9.14	24,131
2016-12-13	$10.90	$10.93	$10.84	$10.91	$9.35	15,639
2016-12-12	$10.82	$10.82	$10.68	$10.74	$9.21	41,322
2016-12-09	$10.79	$10.99	$10.75	$10.99	$9.43	21,435
2016-12-08	$10.60	$10.99	$10.60	$10.93	$9.38	46,828
2016-12-07	$10.91	$10.99	$10.82	$10.97	$9.41	47,812
2016-12-06	$10.89	$10.89	$10.67	$10.79	$9.25	339,367
2016-12-05	$10.83	$10.84	$10.73	$10.74	$9.21	28,940
2016-12-02	$10.85	$10.96	$10.84	$10.84	$9.30	16,060
2016-12-01	$11.17	$11.17	$10.94	$11.05	$9.48	21,654
2016-11-30	$10.86	$11.27	$10.86	$11.14	$9.56	46,893
2016-11-29	$11.08	$11.19	$11.05	$11.18	$9.59	31,580
2016-11-28	$11.15	$11.18	$11.03	$11.03	$9.46	31,329
2016-11-25	$10.92	$11.17	$10.92	$11.05	$9.48	6,992
2016-11-23	$10.87	$10.91	$10.87	$10.91	$9.35	19,433
2016-11-22	$10.85	$10.98	$10.85	$10.96	$9.40	23,706
2016-11-21	$10.74	$10.81	$10.72	$10.73	$9.20	12,331
2016-11-18	$10.42	$10.44	$10.39	$10.39	$8.91	11,696
2016-11-17	$10.35	$10.45	$10.30	$10.44	$8.96	37,760
2016-11-16	$10.44	$10.48	$10.38	$10.45	$8.96	23,079
2016-11-15	$10.25	$10.60	$10.25	$10.60	$9.09	17,868
2016-11-14	$10.20	$10.36	$10.20	$10.30	$8.83	22,296
2016-11-11	$10.27	$10.38	$10.22	$10.33	$8.86	24,839
2016-11-10	$10.34	$10.49	$10.22	$10.22	$8.77	17,090
2016-11-09	$10.52	$10.60	$10.47	$10.47	$8.98	41,480
2016-11-08	$10.67	$10.90	$10.67	$10.86	$9.31	11,289
2016-11-07	$10.80	$10.80	$10.43	$10.76	$9.23	19,653
2016-11-04	$10.38	$10.52	$10.38	$10.43	$8.95	15,956
2016-11-03	$10.57	$10.62	$10.48	$10.48	$8.99	28,713
2016-11-02	$10.54	$10.62	$10.42	$10.48	$8.99	17,354
2016-11-01	$10.80	$10.80	$10.57	$10.57	$9.07	3,421
2016-10-31	$10.49	$10.62	$10.45	$10.61	$9.10	21,747
2016-10-28	$10.31	$10.49	$10.31	$10.46	$8.97	3,758
2016-10-27	$10.49	$10.59	$10.41	$10.42	$8.94	7,158
2016-10-26	$10.63	$10.63	$10.45	$10.48	$8.99	17,792
2016-10-25	$10.58	$10.60	$10.54	$10.56	$9.06	16,079
2016-10-24	$10.50	$10.55	$10.43	$10.49	$8.99	4,702
2016-10-21	$10.34	$10.40	$10.34	$10.40	$8.92	6,612
2016-10-20	$10.49	$10.49	$10.38	$10.38	$8.90	8,060
2016-10-19	$10.31	$10.50	$10.31	$10.46	$8.97	26,439
2016-10-18	$10.50	$10.50	$10.43	$10.44	$8.91	16,023
2016-10-17	$10.31	$10.45	$10.31	$10.38	$8.85	21,891
2016-10-14	$10.63	$10.63	$10.51	$10.55	$9.00	94,978
2016-10-13	$10.50	$10.54	$10.35	$10.54	$8.99	6,447
2016-10-12	$10.59	$10.63	$10.55	$10.63	$9.07	22,758
2016-10-11	$10.59	$10.66	$10.52	$10.57	$9.02	17,777
2016-10-10	$10.89	$10.97	$10.89	$10.96	$9.35	19,862
2016-10-07	$10.75	$10.86	$10.75	$10.86	$9.26	8,605
2016-10-06	$10.61	$10.85	$10.61	$10.83	$9.23	39,835
2016-10-05	$10.61	$10.79	$10.60	$10.74	$9.16	16,421
2016-10-04	$10.72	$10.72	$10.39	$10.39	$8.86	26,320
2016-10-03	$10.63	$10.63	$10.48	$10.51	$8.97	8,803
2016-09-30	$10.50	$10.59	$10.45	$10.58	$9.02	44,074
2016-09-29	$10.73	$10.73	$10.48	$10.48	$8.94	23,932
2016-09-28	$10.72	$10.72	$10.53	$10.64	$9.08	9,235
2016-09-27	$10.60	$10.69	$10.59	$10.67	$9.10	30,819
2016-09-26	$10.62	$10.62	$10.50	$10.50	$8.95	28,297
2016-09-23	$10.66	$10.80	$10.65	$10.80	$9.21	25,411
2016-09-22	$11.05	$11.08	$10.97	$10.97	$9.36	44,659
2016-09-21	$11.05	$11.16	$11.00	$11.16	$9.52	109,460
2016-09-20	$10.83	$11.00	$10.83	$10.96	$9.35	22,204
2016-09-19	$10.98	$10.98	$10.84	$10.84	$9.25	4,921
2016-09-16	$10.85	$10.85	$10.67	$10.78	$9.19	5,488
2016-09-15	$10.73	$10.85	$10.73	$10.85	$9.25	14,855
2016-09-14	$10.67	$10.79	$10.57	$10.64	$9.08	40,162
2016-09-13	$10.76	$10.76	$10.49	$10.50	$8.96	19,906
2016-09-12	$10.71	$10.94	$10.71	$10.94	$9.33	18,137
2016-09-09	$11.06	$11.07	$10.91	$10.91	$9.31	36,305
2016-09-08	$11.10	$11.26	$11.10	$11.26	$9.60	37,262
2016-09-07	$11.01	$11.19	$11.01	$11.08	$9.45	16,089
2016-09-06	$11.05	$11.05	$10.93	$11.00	$9.38	16,074
2016-09-02	$10.72	$10.96	$10.72	$10.94	$9.33	46,084
2016-09-01	$10.48	$10.62	$10.45	$10.62	$9.06	161,966
2016-08-31	$10.32	$10.36	$10.30	$10.36	$8.84	17,823
2016-08-30	$10.34	$10.55	$10.34	$10.45	$8.87	29,144
2016-08-29	$10.22	$10.34	$10.22	$10.32	$8.76	57,377
2016-08-26	$10.32	$10.51	$10.21	$10.34	$8.78	36,849
2016-08-25	$10.41	$10.41	$10.28	$10.36	$8.80	24,058
2016-08-24	$10.42	$10.42	$10.33	$10.33	$8.77	19,097
2016-08-23	$10.50	$10.67	$10.50	$10.59	$8.99	16,491
2016-08-22	$10.61	$10.61	$10.50	$10.55	$8.96	37,580
2016-08-19	$10.50	$10.73	$10.50	$10.68	$9.07	22,655
2016-08-18	$10.55	$10.60	$10.52	$10.60	$9.00	14,115
2016-08-17	$10.40	$10.60	$10.33	$10.48	$8.90	6,903
2016-08-16	$10.50	$10.50	$10.29	$10.37	$8.81	8,232
2016-08-15	$10.45	$10.61	$10.45	$10.55	$8.96	23,781
2016-08-12	$9.96	$10.04	$9.90	$10.04	$8.52	35,648
2016-08-11	$9.69	$9.98	$9.69	$9.95	$8.45	66,394
2016-08-10	$9.48	$9.69	$9.48	$9.64	$8.18	11,470
2016-08-09	$9.73	$9.80	$9.71	$9.73	$8.26	114,201
2016-08-08	$9.71	$9.75	$9.70	$9.74	$8.27	117,722
2016-08-05	$9.45	$9.63	$9.45	$9.61	$8.16	148,731
2016-08-04	$9.43	$9.45	$9.30	$9.38	$7.96	17,536
2016-08-03	$9.25	$9.45	$9.25	$9.44	$8.01	11,410
2016-08-02	$9.41	$9.47	$9.34	$9.39	$7.97	29,713
2016-08-01	$9.48	$9.55	$9.38	$9.38	$7.96	10,863
2016-07-29	$9.43	$9.50	$9.35	$9.39	$7.88	14,949
2016-07-28	$9.54	$9.54	$9.46	$9.49	$7.96	17,804
2016-07-27	$9.53	$9.58	$9.52	$9.56	$8.02	2,364
2016-07-26	$9.55	$9.55	$9.44	$9.52	$7.99	16,699
2016-07-25	$9.50	$9.50	$9.31	$9.33	$7.83	20,752
2016-07-22	$9.27	$9.49	$9.27	$9.44	$7.92	13,578
2016-07-21	$9.40	$9.54	$9.32	$9.36	$7.85	21,058
2016-07-20	$9.45	$9.51	$9.40	$9.48	$7.96	22,886
2016-07-19	$9.48	$9.50	$9.30	$9.33	$7.83	84,050
2016-07-18	$9.40	$9.56	$9.40	$9.56	$8.02	65,501
2016-07-15	$9.43	$9.43	$9.29	$9.40	$7.89	35,112
2016-07-14	$9.10	$9.27	$9.10	$9.18	$7.70	17,245
2016-07-13	$8.97	$9.10	$8.97	$9.10	$7.64	11,899
2016-07-12	$8.87	$9.06	$8.87	$8.99	$7.54	21,290
2016-07-11	$8.82	$8.83	$8.75	$8.83	$7.41	12,986
2016-07-08	$8.68	$8.76	$8.52	$8.72	$7.32	47,941
2016-07-07	$8.76	$8.76	$8.56	$8.60	$7.22	40,372
2016-07-06	$8.60	$8.74	$8.56	$8.71	$7.31	7,650
2016-07-05	$8.75	$8.77	$8.67	$8.75	$7.34	56,821
2016-07-01	$8.91	$8.96	$8.81	$8.81	$7.39	50,203
2016-06-30	$8.64	$8.91	$8.64	$8.91	$7.48	22,424
2016-06-29	$8.79	$8.85	$8.79	$8.85	$7.36	24,011
2016-06-28	$8.67	$8.76	$8.66	$8.72	$7.24	20,706
2016-06-27	$8.47	$8.53	$8.39	$8.50	$7.07	54,675
2016-06-24	$8.99	$8.99	$8.62	$8.72	$7.25	45,881
2016-06-23	$8.93	$9.10	$8.93	$9.09	$7.56	21,162
2016-06-22	$8.95	$8.95	$8.88	$8.88	$7.38	18,625
2016-06-21	$8.91	$8.91	$8.81	$8.91	$7.41	4,786
2016-06-20	$8.93	$8.94	$8.90	$8.90	$7.40	18,727
2016-06-17	$8.58	$8.73	$8.58	$8.70	$7.23	10,824
2016-06-16	$8.53	$8.78	$8.53	$8.77	$7.29	25,705
2016-06-15	$8.71	$8.89	$8.69	$8.77	$7.29	22,563
2016-06-14	$8.70	$8.85	$8.70	$8.79	$7.31	24,271
2016-06-13	$8.85	$8.94	$8.85	$8.92	$7.42	12,016
2016-06-10	$9.05	$9.06	$8.93	$9.00	$7.48	13,847
2016-06-09	$9.09	$9.22	$9.09	$9.22	$7.66	82,407
2016-06-08	$9.20	$9.23	$9.17	$9.17	$7.62	22,094
2016-06-07	$9.12	$9.20	$9.10	$9.17	$7.62	9,054
2016-06-06	$9.02	$9.10	$9.01	$9.10	$7.56	61,007
2016-06-03	$9.01	$9.05	$8.98	$9.03	$7.51	11,790
2016-06-02	$8.92	$9.04	$8.92	$9.01	$7.49	17,499
2016-06-01	$8.81	$8.97	$8.77	$8.95	$7.44	12,722
2016-05-31	$8.76	$9.02	$8.76	$9.02	$7.50	25,073
2016-05-27	$8.62	$8.72	$8.62	$8.72	$7.25	16,645
2016-05-26	$8.67	$8.69	$8.59	$8.67	$7.21	22,224
2016-05-25	$8.70	$8.71	$8.60	$8.70	$7.23	21,800
2016-05-24	$8.59	$8.62	$8.55	$8.62	$7.16	183,520
2016-05-23	$8.39	$8.66	$8.39	$8.61	$7.16	31,689
2016-05-20	$8.68	$8.69	$8.55	$8.66	$7.20	25,589
2016-05-19	$8.58	$8.59	$8.51	$8.58	$7.13	37,913
2016-05-18	$8.64	$8.78	$8.62	$8.64	$7.18	33,438
2016-05-17	$8.72	$8.81	$8.64	$8.70	$7.23	14,457
2016-05-16	$8.67	$8.81	$8.67	$8.81	$7.32	69,006
2016-05-13	$8.69	$8.78	$8.65	$8.73	$7.26	75,366
2016-05-12	$8.93	$8.93	$8.82	$8.83	$7.34	16,585
2016-05-11	$8.95	$8.99	$8.83	$8.84	$7.35	428,693
2016-05-10	$8.77	$9.14	$8.77	$9.09	$7.55	647,792
2016-05-09	$8.93	$9.05	$8.91	$8.94	$7.43	554,514
2016-05-06	$9.04	$9.09	$8.95	$9.04	$7.51	345,835
2016-05-05	$9.08	$9.14	$9.07	$9.07	$7.54	119,827
2016-05-04	$9.10	$9.15	$9.05	$9.09	$7.56	301,353
2016-05-03	$9.19	$9.19	$9.05	$9.13	$7.59	86,724
2016-05-02	$9.29	$9.37	$9.26	$9.26	$7.70	4,472
2016-04-29	$9.46	$9.54	$9.23	$9.23	$7.67	9,900
2016-04-28	$9.54	$9.61	$9.48	$9.48	$7.88	9,906
2016-04-27	$9.57	$9.68	$9.57	$9.68	$8.05	8,996
2016-04-26	$9.43	$9.68	$9.42	$9.66	$8.03	9,193
2016-04-25	$9.34	$9.51	$9.34	$9.40	$7.81	19,422
2016-04-22	$9.39	$9.67	$9.39	$9.58	$7.96	42,645
2016-04-21	$9.56	$9.61	$9.55	$9.57	$7.96	3,999
2016-04-20	$9.51	$9.80	$9.51	$9.69	$8.06	32,160
2016-04-19	$9.79	$9.79	$9.77	$9.78	$8.13	8,685
2016-04-18	$9.66	$9.80	$9.66	$9.70	$8.06	7,478
2016-04-15	$9.74	$9.75	$9.66	$9.75	$8.11	15,006
2016-04-14	$9.85	$9.87	$9.80	$9.87	$8.20	55,784
2016-04-13	$9.70	$9.72	$9.69	$9.70	$8.06	11,527
2016-04-12	$9.08	$9.19	$9.06	$9.16	$7.61	12,374
2016-04-11	$9.16	$9.17	$9.07	$9.07	$7.54	85,094
2016-04-08	$8.63	$9.02	$8.63	$8.91	$7.41	18,885
2016-04-07	$8.90	$8.90	$8.80	$8.82	$7.33	19,659
2016-04-06	$8.96	$9.08	$8.96	$9.00	$7.48	1,150,604
2016-04-05	$9.08	$9.09	$9.00	$9.00	$7.48	10,593
2016-04-04	$9.36	$9.36	$9.26	$9.26	$7.70	9,533
2016-04-01	$9.18	$9.40	$9.18	$9.34	$7.76	15,443
2016-03-31	$9.55	$9.59	$9.50	$9.54	$7.93	12,307
2016-03-30	$9.50	$9.68	$9.50	$9.60	$7.98	13,452
2016-03-29	$9.40	$9.46	$9.24	$9.46	$7.86	15,675
2016-03-28	$9.22	$9.37	$9.22	$9.37	$7.79	41,488
2016-03-24	$9.33	$9.33	$9.17	$9.26	$7.70	10,262
2016-03-23	$9.39	$9.53	$9.39	$9.45	$7.86	33,279
2016-03-22	$9.42	$9.61	$9.42	$9.60	$7.98	6,199
2016-03-21	$9.65	$9.65	$9.60	$9.64	$8.01	9,354
2016-03-18	$9.39	$9.53	$9.39	$9.45	$7.86	92,400
2016-03-17	$9.18	$9.35	$9.14	$9.31	$7.74	41,730
2016-03-16	$9.02	$9.28	$9.00	$9.26	$7.70	17,973
2016-03-15	$9.00	$9.00	$8.85	$8.90	$7.40	14,414
2016-03-14	$8.88	$9.25	$8.88	$9.02	$7.50	42,976
2016-03-11	$8.79	$9.05	$8.79	$9.05	$7.52	9,935
2016-03-10	$9.02	$9.05	$8.80	$8.85	$7.36	10,964
2016-03-09	$9.04	$9.05	$8.95	$9.05	$7.52	12,454
2016-03-08	$9.04	$9.04	$8.87	$8.99	$7.47	15,987
2016-03-07	$9.20	$9.28	$9.16	$9.22	$7.66	14,172
2016-03-04	$9.08	$9.38	$9.08	$9.38	$7.80	33,339
2016-03-03	$9.00	$9.00	$8.85	$9.00	$7.48	22,767
2016-03-02	$8.77	$8.92	$8.77	$8.92	$7.42	11,823
2016-03-01	$8.43	$8.73	$8.43	$8.73	$7.26	44,125
2016-02-29	$8.59	$8.59	$8.49	$8.52	$7.08	38,255
2016-02-26	$8.64	$8.65	$8.46	$8.55	$7.11	40,685
2016-02-25	$8.41	$8.51	$8.35	$8.46	$7.03	35,578
2016-02-24	$8.67	$8.67	$8.43	$8.58	$7.14	35,583
2016-02-23	$8.64	$8.73	$8.64	$8.67	$7.21	24,100
2016-02-22	$8.88	$8.96	$8.87	$8.95	$7.44	33,225
2016-02-19	$8.54	$8.70	$8.54	$8.65	$7.19	26,323
2016-02-18	$8.41	$8.75	$8.41	$8.63	$7.17	24,429
2016-02-17	$8.63	$8.65	$8.55	$8.58	$7.13	79,994
2016-02-16	$8.48	$8.66	$8.48	$8.66	$7.20	44,829
2016-02-12	$7.94	$8.06	$7.90	$8.06	$6.70	90,524
2016-02-11	$8.08	$8.11	$8.00	$8.11	$6.74	42,082
2016-02-10	$8.31	$8.51	$8.25	$8.31	$6.91	26,406
2016-02-09	$8.65	$8.65	$8.13	$8.13	$6.76	19,297
2016-02-08	$8.61	$8.64	$8.25	$8.41	$6.99	27,940
2016-02-05	$8.70	$8.85	$8.56	$8.77	$7.29	17,409
2016-02-04	$8.44	$8.60	$8.44	$8.50	$7.07	20,037
2016-02-03	$8.57	$8.68	$8.40	$8.68	$7.22	61,084
2016-02-02	$8.72	$8.75	$8.57	$8.57	$7.12	57,776
2016-02-01	$8.80	$8.88	$8.73	$8.81	$7.32	42,082
2016-01-29	$9.00	$9.10	$8.94	$9.09	$7.56	76,803
2016-01-28	$8.83	$8.91	$8.78	$8.81	$7.32	53,265
2016-01-27	$8.75	$8.87	$8.72	$8.78	$7.30	27,658
2016-01-26	$8.89	$8.98	$8.86	$8.88	$7.38	49,567
2016-01-25	$8.88	$9.10	$8.88	$9.03	$7.51	81,946
2016-01-22	$8.93	$9.25	$8.89	$9.13	$7.59	124,196
2016-01-21	$8.70	$8.98	$8.70	$8.91	$7.40	34,655
2016-01-20	$8.97	$9.03	$8.74	$8.93	$7.42	56,923
2016-01-19	$9.37	$9.53	$9.18	$9.23	$7.67	76,874
2016-01-15	$8.88	$8.92	$8.70	$8.92	$7.42	42,062
2016-01-14	$9.34	$9.49	$9.21	$9.48	$7.88	26,330
2016-01-13	$9.38	$9.40	$9.20	$9.23	$7.67	14,289
2016-01-12	$9.37	$9.41	$9.25	$9.38	$7.80	18,582
2016-01-11	$9.60	$9.60	$9.40	$9.49	$7.89	27,928
2016-01-08	$9.74	$9.84	$9.63	$9.69	$8.06	55,141
2016-01-07	$9.95	$10.03	$9.77	$9.86	$8.20	32,650
2016-01-06	$10.30	$10.35	$10.26	$10.34	$8.60	14,100
2016-01-05	$10.35	$10.51	$10.35	$10.49	$8.72	34,274
2016-01-04	$10.47	$10.54	$10.38	$10.44	$8.68	47,763
2015-12-31	$10.91	$11.14	$10.91	$11.04	$9.18	19,270
2015-12-30	$11.07	$11.14	$11.07	$11.10	$9.23	18,659
2015-12-29	$11.30	$11.44	$11.30	$11.30	$9.39	22,049
2015-12-28	$11.28	$11.31	$11.21	$11.31	$9.40	14,448
2015-12-24	$11.47	$11.49	$11.47	$11.47	$9.53	14,153
2015-12-23	$11.41	$11.57	$11.40	$11.54	$9.59	28,186
2015-12-22	$11.26	$11.43	$11.20	$11.38	$9.46	128,137
2015-12-21	$11.14	$11.26	$11.13	$11.21	$9.32	61,152
2015-12-18	$10.97	$11.10	$10.95	$11.02	$9.16	7,251
2015-12-17	$10.90	$10.98	$10.90	$10.91	$9.07	19,577
2015-12-16	$10.95	$11.05	$10.82	$11.05	$9.19	9,734
2015-12-15	$10.67	$10.95	$10.67	$10.88	$9.04	79,322
2015-12-14	$10.44	$10.74	$10.44	$10.55	$8.77	41,753
2015-12-11	$10.63	$10.63	$10.41	$10.46	$8.70	19,068
2015-12-10	$10.88	$10.98	$10.85	$10.98	$9.13	7,337
2015-12-09	$10.93	$11.10	$10.86	$10.88	$9.05	7,739
2015-12-08	$11.07	$11.11	$10.99	$11.09	$9.22	20,726
2015-12-07	$11.29	$11.35	$11.24	$11.27	$9.37	31,813
2015-12-04	$11.25	$11.42	$11.25	$11.41	$9.49	34,326
2015-12-03	$11.39	$11.47	$11.21	$11.23	$9.34	52,590
2015-12-02	$11.59	$11.59	$11.23	$11.29	$9.39	46,363
2015-12-01	$11.24	$11.24	$11.15	$11.23	$9.34	12,693
2015-11-30	$10.86	$11.05	$10.86	$11.00	$9.14	19,089
2015-11-27	$11.09	$11.21	$11.09	$11.18	$9.29	11,588
2015-11-25	$11.46	$11.55	$11.39	$11.45	$9.51	8,577
2015-11-24	$11.49	$11.51	$11.30	$11.46	$9.53	15,537
2015-11-23	$11.37	$11.58	$11.37	$11.55	$9.60	6,242
2015-11-20	$11.53	$11.58	$11.49	$11.55	$9.60	13,606
2015-11-19	$11.41	$11.48	$11.34	$11.35	$9.44	7,405
2015-11-18	$11.29	$11.44	$11.29	$11.44	$9.51	16,864
2015-11-17	$11.53	$11.53	$11.35	$11.41	$9.49	7,444
2015-11-16	$11.27	$11.46	$11.25	$11.46	$9.53	12,928
2015-11-13	$11.41	$11.44	$11.15	$11.15	$9.27	26,507
2015-11-12	$11.52	$11.52	$11.42	$11.44	$9.51	9,373
2015-11-11	$11.59	$11.59	$11.52	$11.56	$9.61	10,467
2015-11-10	$11.69	$11.73	$11.56	$11.56	$9.61	10,590
2015-11-09	$11.67	$11.91	$11.52	$11.56	$9.61	5,422
2015-11-06	$11.53	$11.65	$11.53	$11.65	$9.68	8,262
2015-11-05	$11.61	$11.72	$11.61	$11.66	$9.69	40,066
2015-11-04	$11.54	$11.54	$11.24	$11.28	$9.38	11,875
2015-11-03	$10.99	$11.23	$10.99	$11.23	$9.34	23,787
2015-11-02	$11.23	$11.25	$11.15	$11.18	$9.29	53,611
2015-10-30	$11.27	$11.27	$11.21	$11.23	$9.34	45,545
2015-10-29	$11.25	$11.29	$11.20	$11.28	$9.38	54,943
2015-10-28	$11.38	$11.52	$11.25	$11.46	$9.53	67,148
2015-10-27	$11.41	$11.55	$11.40	$11.53	$9.58	45,266
2015-10-26	$11.51	$11.51	$11.13	$11.26	$9.36	9,002
2015-10-23	$11.44	$11.60	$11.44	$11.55	$9.60	16,246
2015-10-22	$11.18	$11.34	$11.18	$11.27	$9.37	21,069
2015-10-21	$11.15	$11.15	$10.99	$11.07	$9.20	64,607
2015-10-20	$11.11	$11.20	$11.11	$11.20	$9.31	7,170
2015-10-19	$11.12	$11.18	$11.04	$11.05	$9.18	65,448
2015-10-16	$11.03	$11.20	$11.03	$11.20	$9.31	12,936
2015-10-15	$11.10	$11.27	$11.00	$11.16	$9.27	21,500
2015-10-14	$10.86	$10.86	$10.68	$10.68	$8.88	10,452
2015-10-13	$10.80	$10.88	$10.67	$10.67	$8.87	12,372
2015-10-12	$11.05	$11.05	$10.90	$10.94	$9.09	15,622
2015-10-09	$11.06	$11.06	$10.89	$10.93	$9.08	22,577
2015-10-08	$11.00	$11.23	$11.00	$11.23	$9.34	26,570
2015-10-07	$11.10	$11.22	$11.06	$11.16	$9.28	52,095
2015-10-06	$10.73	$10.76	$10.73	$10.74	$8.93	13,073
2015-10-05	$10.63	$10.82	$10.63	$10.79	$8.97	20,161
2015-10-02	$10.15	$10.44	$10.14	$10.42	$8.66	31,952
2015-09-30	$9.96	$9.98	$9.90	$9.98	$8.30	10,452
2015-09-29	$9.74	$9.96	$9.74	$9.76	$8.11	91,379
2015-09-28	$9.92	$9.99	$9.73	$9.77	$8.12	21,747
2015-09-22	$10.23	$10.23	$10.03	$10.10	$8.40	28,990
2015-09-21	$10.28	$10.35	$10.27	$10.32	$8.58	15,279
2015-09-18	$10.17	$10.26	$10.14	$10.23	$8.50	29,859
2015-09-17	$10.20	$10.40	$10.12	$10.26	$8.52	10,630
2015-09-15	$9.68	$9.94	$9.65	$9.91	$8.24	916,511
2015-09-14	$9.86	$9.89	$9.83	$9.88	$8.21	89,471
2015-09-11	$9.80	$9.89	$9.80	$9.88	$8.21	58,932
2015-09-10	$9.98	$9.98	$9.86	$9.93	$8.25	46,483
2015-09-09	$9.88	$9.88	$9.81	$9.85	$8.18	18,976
2015-09-08	$9.59	$9.90	$9.59	$9.90	$8.23	32,820
2015-09-04	$9.25	$9.25	$9.16	$9.20	$7.65	57,854
2015-09-03	$9.61	$9.72	$9.50	$9.58	$7.96	48,766
2015-09-02	$9.51	$9.51	$9.35	$9.45	$7.86	34,432
2015-09-01	$9.39	$9.52	$9.31	$9.42	$7.78	51,163
2015-08-31	$9.73	$9.75	$9.60	$9.68	$7.99	44,429
2015-08-28	$9.52	$9.87	$9.52	$9.77	$8.07	58,242
2015-08-27	$9.95	$9.99	$9.80	$9.95	$8.22	72,106
2015-08-26	$9.37	$9.54	$9.17	$9.50	$7.85	19,748
2015-08-25	$9.38	$9.89	$9.36	$9.40	$7.76	280,342
2015-08-24	$9.05	$9.37	$8.80	$8.98	$7.42	150,376

Ping AN Insurance (Group) Co. of China Ltd (PNGAY) News Headlines

Recent Ping AN Insurance (Group) Co. of China Ltd (PNGAY) News

Similar Companies to Ping AN Insurance (Group) Co. of China Ltd (PNGAY) 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	--	--	--

Ping AN Insurance (Group) Co. of China Ltd (PNGAY) Exchange: PINK