Shenzhou International Group Hldgs (SHZHY) Stock

Data as of May 6, 2024

$9.80 ($0.10) 1.05%

Shenzhou International Group Hldgs - Daily Information

Click for more stock information on Shenzhou International Group Hldgs.

Daily Information	Data
Date	May 6, 2024
Open	$10.33
Previous Close	$9.80
High	$10.33
Low	$9.80
Adjusted Open	$10.33
Previous Adjusted Close	$9.80
Adjusted High	$10.33
Adjusted Low	$9.80

About Shenzhou International Group Hldgs (SHZHY)

Shenzhou International Group Holdings Ltd ADR

Invest in Shenzhou International Group Hldgs (SHZHY)

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

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

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Shenzhou International Group Hldgs (SHZHY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-30	$10.33	$10.33	$9.80	$9.80	$9.80	25,614
2024-04-29	$9.65	$9.71	$9.65	$9.70	$9.70	8,341
2024-04-26	$9.86	$9.86	$9.77	$9.83	$9.83	3,180
2024-04-25	$9.58	$9.67	$9.51	$9.57	$9.57	5,854
2024-04-24	$9.72	$9.75	$9.66	$9.69	$9.69	8,167
2024-04-23	$9.05	$9.44	$9.05	$9.44	$9.44	3,908
2024-04-22	$9.28	$9.43	$9.28	$9.43	$9.43	11,502
2024-04-19	$9.39	$9.47	$9.37	$9.40	$9.40	12,583
2024-04-18	$9.32	$9.38	$9.30	$9.30	$9.30	11,603
2024-04-17	$8.89	$8.94	$8.82	$8.84	$8.84	11,715
2024-04-16	$8.82	$8.82	$8.71	$8.81	$8.81	146,450
2024-04-15	$8.99	$8.99	$8.86	$8.92	$8.92	61,388
2024-04-12	$8.91	$8.91	$8.84	$8.84	$8.84	1,713
2024-04-11	$9.25	$9.25	$9.16	$9.24	$9.24	10,294
2024-04-10	$9.37	$9.37	$9.30	$9.31	$9.31	7,076
2024-04-09	$9.16	$9.19	$9.10	$9.12	$9.12	15,284
2024-04-08	$9.10	$9.16	$9.10	$9.12	$9.12	15,284
2024-04-05	$9.23	$9.27	$9.21	$9.21	$9.21	7,702
2024-04-04	$9.42	$9.46	$9.38	$9.38	$9.38	5,059
2024-04-03	$9.28	$9.35	$9.28	$9.35	$9.35	4,558
2024-04-02	$9.55	$9.60	$9.49	$9.55	$9.55	37,016
2024-04-01	$9.64	$9.66	$9.55	$9.55	$9.55	37,016
2024-03-28	$9.48	$9.48	$9.42	$9.44	$9.44	7,213
2024-03-27	$9.21	$9.26	$9.20	$9.22	$9.22	228,991
2024-03-26	$8.31	$8.37	$8.25	$8.25	$8.25	7,305
2024-03-25	$8.24	$8.33	$8.17	$8.27	$8.27	22,102
2024-03-22	$8.01	$8.10	$8.01	$8.10	$8.10	15,886
2024-03-21	$8.62	$8.62	$8.60	$8.60	$8.60	10,265
2024-03-20	$8.56	$8.58	$8.52	$8.55	$8.55	5,663
2024-03-19	$8.38	$8.57	$8.25	$8.57	$8.57	5,434
2024-03-18	$8.54	$8.60	$8.54	$8.57	$8.57	16,231
2024-03-15	$8.68	$8.68	$8.59	$8.66	$8.66	11,915
2024-03-14	$8.73	$8.77	$8.69	$8.69	$8.69	56,033
2024-03-13	$8.49	$8.56	$8.36	$8.52	$8.52	26,263
2024-03-12	$8.48	$8.53	$8.45	$8.52	$8.52	26,177
2024-03-11	$8.18	$8.23	$8.18	$8.22	$8.22	15,012
2024-03-08	$8.01	$8.09	$7.98	$7.98	$7.98	13,213
2024-03-07	$7.97	$8.02	$7.96	$7.98	$7.98	34,364
2024-03-06	$8.05	$8.32	$8.05	$8.18	$8.18	36,104
2024-03-05	$7.75	$8.02	$7.75	$7.94	$7.94	27,129
2024-03-04	$8.16	$8.16	$7.98	$7.98	$7.98	14,598
2024-03-01	$8.00	$8.17	$8.00	$8.15	$8.15	9,523
2024-02-29	$8.17	$8.17	$8.09	$8.12	$8.12	20,475
2024-02-28	$8.41	$8.41	$8.30	$8.32	$8.32	53,071
2024-02-27	$8.15	$8.47	$8.15	$8.47	$8.47	22,000
2024-02-26	$8.72	$8.72	$8.38	$8.57	$8.57	15,013
2024-02-23	$8.72	$8.74	$8.56	$8.56	$8.56	10,672
2024-02-22	$8.47	$8.66	$8.47	$8.61	$8.61	17,616
2024-02-21	$8.79	$8.82	$8.71	$8.71	$8.71	16,482
2024-02-20	$8.39	$8.39	$8.27	$8.36	$8.36	16,770
2024-02-16	$8.81	$8.93	$8.77	$8.78	$8.78	12,245
2024-02-15	$8.44	$8.59	$8.35	$8.54	$8.54	16,194
2024-02-14	$8.34	$8.48	$8.34	$8.35	$8.35	29,538
2024-02-13	$8.30	$8.34	$8.08	$8.24	$8.24	33,750
2024-02-12	$8.31	$8.49	$8.31	$8.35	$8.35	40,489
2024-02-09	$8.14	$8.25	$8.09	$8.20	$8.20	41,181
2024-02-08	$7.93	$8.13	$7.93	$8.11	$8.11	34,419
2024-02-07	$8.60	$8.62	$8.53	$8.55	$8.55	25,289
2024-02-06	$8.78	$8.91	$8.65	$8.91	$8.91	51,340
2024-02-05	$8.41	$8.61	$8.41	$8.61	$8.61	29,378
2024-02-02	$8.55	$8.57	$8.49	$8.53	$8.53	42,049
2024-02-01	$8.79	$8.82	$8.72	$8.81	$8.81	34,051
2024-01-31	$8.91	$9.03	$8.80	$8.88	$8.88	62,672
2024-01-30	$8.61	$8.63	$8.52	$8.59	$8.59	24,996
2024-01-29	$9.19	$9.19	$9.02	$9.13	$9.13	115,991
2024-01-26	$9.01	$9.17	$9.01	$9.10	$9.10	24,724
2024-01-25	$9.25	$9.28	$9.17	$9.20	$9.20	10,435
2024-01-24	$9.32	$9.38	$9.27	$9.28	$9.28	31,292
2024-01-23	$8.90	$8.97	$8.84	$8.97	$8.97	32,643
2024-01-22	$8.50	$8.76	$8.50	$8.76	$8.76	28,757
2024-01-19	$8.79	$8.99	$8.79	$8.92	$8.92	14,622
2024-01-18	$8.99	$9.02	$8.95	$9.02	$9.02	60,794
2024-01-17	$8.78	$9.00	$8.78	$9.00	$9.00	49,957
2024-01-16	$9.44	$9.50	$9.36	$9.36	$9.36	68,166
2024-01-12	$9.73	$9.77	$9.69	$9.69	$9.69	17,812
2024-01-11	$9.59	$9.61	$9.51	$9.56	$9.56	52,540
2024-01-10	$9.62	$9.66	$9.61	$9.61	$9.61	32,241
2024-01-09	$9.36	$9.40	$9.33	$9.38	$9.38	25,955
2024-01-08	$9.41	$9.50	$9.40	$9.50	$9.50	26,734
2024-01-05	$9.67	$9.72	$9.61	$9.61	$9.61	19,537
2024-01-04	$9.71	$9.74	$9.60	$9.72	$9.72	32,025
2024-01-03	$9.76	$9.87	$9.68	$9.72	$9.72	38,308
2024-01-02	$9.70	$9.92	$9.70	$9.75	$9.75	102,493
2023-12-29	$10.13	$10.26	$10.12	$10.21	$10.21	18,802
2023-12-28	$10.00	$10.36	$10.00	$10.21	$10.21	19,074
2023-12-27	$9.75	$9.98	$9.75	$9.98	$9.98	1,159,976
2023-12-26	$10.03	$10.09	$9.85	$9.87	$9.87	987,186
2023-12-22	$10.08	$10.09	$9.89	$9.92	$9.92	272,132
2023-12-21	$10.40	$10.90	$10.40	$10.90	$10.90	13,188
2023-12-20	$10.82	$10.90	$10.64	$10.64	$10.64	23,298
2023-12-19	$10.33	$10.85	$10.33	$10.78	$10.78	15,411
2023-12-18	$10.56	$10.60	$10.53	$10.60	$10.60	16,615
2023-12-15	$10.87	$11.00	$10.84	$10.90	$10.90	22,311
2023-12-14	$10.20	$11.47	$10.20	$10.62	$10.62	20,777
2023-12-13	$9.56	$9.99	$9.56	$9.97	$9.97	45,793
2023-12-12	$9.93	$9.94	$9.82	$9.89	$9.89	28,425
2023-12-11	$9.52	$9.78	$9.52	$9.73	$9.73	41,854
2023-12-08	$9.87	$9.97	$9.87	$9.91	$9.91	18,230
2023-12-07	$9.65	$10.02	$9.65	$9.97	$9.97	19,184
2023-12-06	$10.02	$10.08	$9.96	$9.96	$9.96	23,465
2023-12-05	$9.74	$9.83	$9.73	$9.79	$9.79	23,286
2023-12-04	$10.05	$10.09	$9.99	$10.02	$10.02	18,711
2023-12-01	$9.91	$10.11	$9.91	$10.10	$10.10	29,781
2023-11-30	$9.89	$10.02	$9.89	$9.90	$9.90	43,389
2023-11-29	$10.02	$10.07	$9.96	$9.96	$9.96	51,781
2023-11-28	$10.18	$10.21	$10.11	$10.15	$10.15	39,447
2023-11-27	$10.16	$10.20	$10.10	$10.17	$10.17	46,988
2023-11-24	$10.07	$10.12	$10.07	$10.12	$10.12	9,200
2023-11-22	$10.36	$10.37	$10.26	$10.32	$10.32	12,120
2023-11-21	$10.53	$10.53	$10.38	$10.43	$10.43	45,417
2023-11-20	$10.76	$10.87	$10.76	$10.77	$10.77	31,229
2023-11-17	$10.53	$10.62	$10.47	$10.50	$10.50	20,721
2023-11-16	$10.36	$10.46	$10.29	$10.36	$10.36	35,208
2023-11-15	$11.04	$11.24	$11.04	$11.11	$11.11	17,538
2023-11-14	$10.79	$10.96	$10.75	$10.94	$10.94	26,721
2023-11-13	$10.56	$10.73	$10.56	$10.66	$10.66	20,607
2023-11-10	$10.40	$10.46	$10.35	$10.46	$10.46	10,219
2023-11-09	$10.45	$10.48	$10.25	$10.29	$10.29	11,645
2023-11-08	$9.99	$10.38	$9.99	$10.32	$10.32	12,606
2023-11-07	$10.22	$10.41	$10.22	$10.41	$10.41	68,770
2023-11-06	$10.80	$10.80	$10.61	$10.70	$10.70	18,025
2023-11-03	$10.88	$10.92	$10.74	$10.92	$10.92	9,733
2023-11-02	$10.45	$10.48	$10.33	$10.47	$10.47	14,992
2023-11-01	$10.11	$10.20	$10.00	$10.20	$10.20	9,416
2023-10-31	$9.76	$9.76	$9.60	$9.62	$9.62	110,319
2023-10-30	$9.64	$9.97	$9.64	$9.93	$9.93	53,839
2023-10-27	$10.05	$10.05	$9.88	$10.00	$10.00	22,713
2023-10-26	$9.76	$9.85	$9.76	$9.84	$9.84	24,628
2023-10-25	$9.86	$9.98	$9.82	$9.98	$9.98	13,310
2023-10-24	$9.62	$10.25	$9.62	$10.24	$10.24	33,785
2023-10-23	$9.60	$9.73	$9.56	$9.71	$9.71	28,283
2023-10-20	$9.68	$9.71	$9.64	$9.64	$9.64	6,358
2023-10-19	$10.18	$10.20	$10.09	$10.12	$10.12	25,163
2023-10-18	$10.38	$10.38	$10.22	$10.25	$10.25	13,114
2023-10-17	$9.95	$10.05	$9.95	$10.00	$10.00	32,241
2023-10-16	$9.73	$9.88	$9.49	$9.84	$9.84	66,381
2023-10-13	$9.77	$9.77	$9.57	$9.57	$9.57	10,209
2023-10-12	$9.65	$9.66	$9.49	$9.55	$9.55	16,785
2023-10-11	$9.65	$9.65	$9.56	$9.61	$9.61	9,314
2023-10-10	$9.37	$9.49	$9.37	$9.49	$9.49	30,122
2023-10-09	$9.17	$9.27	$9.17	$9.22	$9.22	8,953
2023-10-06	$9.17	$9.34	$9.14	$9.31	$9.31	19,707
2023-10-05	$9.17	$9.27	$9.17	$9.26	$9.26	14,704
2023-10-04	$8.98	$9.35	$8.98	$9.35	$9.35	16,492
2023-10-03	$9.35	$9.48	$9.35	$9.45	$9.45	18,505
2023-10-02	$9.39	$9.42	$9.34	$9.41	$9.41	16,475
2023-09-29	$9.50	$9.50	$9.39	$9.47	$9.47	22,659
2023-09-28	$8.96	$9.02	$8.94	$9.01	$9.01	27,743
2023-09-27	$8.62	$8.65	$8.56	$8.65	$8.65	39,484
2023-09-26	$8.20	$8.52	$8.20	$8.44	$8.44	40,353
2023-09-25	$8.76	$8.86	$8.69	$8.81	$8.81	35,741
2023-09-22	$9.04	$9.06	$9.00	$9.00	$9.00	57,978
2023-09-21	$8.62	$8.67	$8.58	$8.58	$8.58	27,746
2023-09-20	$8.85	$8.90	$8.77	$8.86	$8.86	33,990
2023-09-19	$9.08	$9.09	$9.04	$9.04	$9.04	24,663
2023-09-18	$9.09	$9.09	$8.98	$9.05	$9.05	30,670
2023-09-15	$9.21	$9.21	$9.09	$9.13	$9.13	61,925
2023-09-14	$9.43	$9.47	$9.37	$9.46	$9.46	32,301
2023-09-13	$9.35	$9.37	$9.30	$9.30	$9.30	13,782
2023-09-12	$9.39	$9.40	$9.32	$9.40	$9.40	18,175
2023-09-11	$9.14	$9.47	$9.14	$9.46	$9.46	37,749
2023-09-08	$9.50	$9.52	$9.45	$9.51	$9.39	38,393
2023-09-07	$9.54	$9.56	$9.44	$9.54	$9.42	28,551
2023-09-06	$9.77	$9.81	$9.71	$9.73	$9.61	24,171
2023-09-05	$10.04	$10.07	$9.97	$9.98	$9.85	26,987
2023-09-01	$10.54	$10.67	$10.48	$10.55	$10.42	46,323
2023-08-31	$10.28	$10.28	$10.13	$10.24	$10.11	18,423
2023-08-30	$9.42	$9.90	$9.42	$9.74	$9.62	13,082
2023-08-29	$9.64	$9.92	$9.64	$9.87	$9.75	36,562
2023-08-28	$9.70	$9.76	$9.64	$9.73	$9.60	16,660
2023-08-25	$9.55	$9.61	$9.42	$9.53	$9.41	30,852
2023-08-24	$9.82	$9.82	$9.35	$9.39	$9.27	16,578
2023-08-23	$9.41	$9.49	$9.40	$9.47	$9.35	76,820
2023-08-22	$9.31	$9.33	$9.27	$9.27	$9.15	40,899
2023-08-21	$9.30	$9.44	$9.30	$9.44	$9.32	17,906
2023-08-18	$9.16	$9.76	$9.16	$9.45	$9.33	25,405
2023-08-17	$9.72	$9.72	$9.56	$9.63	$9.51	22,991
2023-08-16	$9.70	$9.77	$9.65	$9.70	$9.58	35,992
2023-08-15	$9.79	$9.79	$9.71	$9.71	$9.59	16,023
2023-08-14	$9.77	$9.88	$9.76	$9.88	$9.76	22,429
2023-08-11	$9.75	$9.80	$9.68	$9.80	$9.68	25,782
2023-08-10	$10.32	$10.34	$10.14	$10.18	$10.05	22,461
2023-08-09	$9.99	$10.02	$9.90	$10.02	$9.89	15,350
2023-08-08	$9.65	$9.74	$9.62	$9.70	$9.58	22,715
2023-08-07	$10.02	$10.06	$10.01	$10.06	$9.93	13,775
2023-08-04	$10.24	$10.37	$10.22	$10.24	$10.11	13,493
2023-08-03	$10.07	$10.17	$10.07	$10.13	$10.00	23,829
2023-08-02	$9.80	$9.80	$9.67	$9.72	$9.60	17,391
2023-08-01	$9.84	$9.93	$9.84	$9.91	$9.78	20,311
2023-07-31	$10.35	$10.62	$10.35	$10.54	$10.41	46,308
2023-07-28	$10.19	$10.24	$10.18	$10.22	$10.09	25,280
2023-07-27	$9.88	$9.90	$9.75	$9.79	$9.67	16,166
2023-07-26	$9.66	$10.01	$9.66	$9.92	$9.79	32,996
2023-07-25	$10.00	$10.00	$9.91	$9.95	$9.82	121,289
2023-07-24	$9.64	$10.04	$9.64	$9.87	$9.75	49,029
2023-07-21	$9.95	$9.97	$9.88	$9.93	$9.80	17,525
2023-07-20	$9.60	$9.99	$9.59	$9.97	$9.84	47,190
2023-07-19	$10.11	$10.11	$9.97	$10.01	$9.88	28,849
2023-07-18	$10.04	$10.07	$9.92	$10.02	$9.89	21,966
2023-07-17	$10.11	$10.20	$10.04	$10.16	$10.03	29,722
2023-07-14	$10.28	$10.32	$10.21	$10.27	$10.14	55,041
2023-07-13	$10.27	$10.40	$10.27	$10.40	$10.27	3,873
2023-07-12	$10.49	$10.58	$10.49	$10.54	$10.41	21,039
2023-07-11	$10.14	$10.18	$10.06	$10.18	$10.05	10,622
2023-07-10	$9.77	$9.90	$9.77	$9.90	$9.77	15,666
2023-07-07	$9.67	$9.80	$9.67	$9.77	$9.64	13,844
2023-07-06	$9.37	$9.44	$9.34	$9.39	$9.27	35,237
2023-07-05	$9.77	$9.77	$9.23	$9.58	$9.46	26,490
2023-07-03	$9.62	$9.84	$9.62	$9.71	$9.59	16,081
2023-06-30	$9.36	$9.61	$9.36	$9.57	$9.57	8,896
2023-06-29	$9.41	$9.44	$9.34	$9.44	$9.44	15,200
2023-06-28	$9.55	$9.77	$9.55	$9.76	$9.76	21,727
2023-06-27	$9.21	$9.64	$9.21	$9.59	$9.59	24,277
2023-06-26	$9.09	$9.24	$9.09	$9.21	$9.21	32,883
2023-06-23	$9.20	$9.33	$9.20	$9.33	$9.33	25,257
2023-06-22	$9.10	$9.19	$9.08	$9.13	$9.13	10,626
2023-06-21	$9.23	$9.23	$9.15	$9.21	$9.21	11,369
2023-06-20	$9.55	$9.56	$9.41	$9.47	$9.47	22,974
2023-06-16	$10.09	$10.09	$9.95	$10.00	$10.00	28,461
2023-06-15	$10.21	$10.23	$10.11	$10.19	$10.19	49,457
2023-06-14	$9.15	$9.28	$9.07	$9.26	$9.26	10,262
2023-06-13	$9.23	$9.23	$8.92	$9.13	$9.13	82,591
2023-06-12	$8.68	$8.74	$8.68	$8.70	$8.70	19,595
2023-06-09	$8.68	$8.72	$8.65	$8.67	$8.67	35,091
2023-06-08	$8.58	$8.66	$8.53	$8.62	$8.62	32,121
2023-06-07	$8.26	$8.61	$8.26	$8.59	$8.59	38,152
2023-06-06	$8.67	$8.85	$8.63	$8.83	$8.72	39,340
2023-06-05	$8.50	$8.60	$8.50	$8.57	$8.46	37,248
2023-06-02	$8.30	$8.63	$8.30	$8.57	$8.46	79,522
2023-06-01	$7.92	$8.07	$7.89	$8.03	$7.93	55,397
2023-05-31	$8.02	$8.07	$7.93	$8.04	$7.94	61,995
2023-05-30	$8.09	$8.13	$7.95	$7.98	$7.88	19,494
2023-05-26	$7.84	$7.93	$7.84	$7.89	$7.79	30,023
2023-05-25	$7.84	$7.85	$7.77	$7.79	$7.69	43,893
2023-05-24	$8.04	$8.16	$7.90	$7.90	$7.90	19,307
2023-05-23	$8.09	$8.11	$8.00	$8.03	$8.03	26,255
2023-05-22	$8.38	$8.38	$8.11	$8.22	$8.22	39,067
2023-05-19	$8.22	$8.22	$8.07	$8.07	$8.07	138,728
2023-05-18	$8.08	$8.12	$8.05	$8.12	$8.12	21,980
2023-05-17	$8.09	$8.15	$8.03	$8.11	$8.11	27,396
2023-05-16	$8.47	$8.49	$8.41	$8.47	$8.47	26,128
2023-05-15	$8.59	$8.74	$8.59	$8.64	$8.64	80,345
2023-05-12	$8.16	$8.51	$8.16	$8.44	$8.44	29,056
2023-05-11	$8.65	$8.72	$8.58	$8.66	$8.66	38,641
2023-05-10	$8.82	$8.84	$8.76	$8.81	$8.81	23,754
2023-05-09	$9.07	$9.15	$9.02	$9.15	$9.15	18,930
2023-05-08	$9.64	$9.67	$9.62	$9.63	$9.63	12,089
2023-05-05	$9.67	$9.67	$9.41	$9.64	$9.64	18,439
2023-05-04	$9.45	$9.52	$9.44	$9.49	$9.49	38,443
2023-05-03	$9.25	$9.36	$9.25	$9.27	$9.27	220,264
2023-05-02	$9.24	$9.25	$9.14	$9.20	$9.20	23,811
2023-05-01	$9.55	$9.59	$9.49	$9.53	$9.53	14,386
2023-04-28	$9.25	$9.57	$9.25	$9.55	$9.55	27,762
2023-04-27	$9.47	$9.56	$9.44	$9.51	$9.51	21,379
2023-04-26	$9.59	$9.64	$9.45	$9.45	$9.45	47,298
2023-04-25	$9.34	$9.34	$9.23	$9.23	$9.23	16,945
2023-04-24	$9.52	$9.60	$9.50	$9.54	$9.54	42,532
2023-04-21	$9.73	$9.81	$9.72	$9.77	$9.77	16,172
2023-04-20	$9.90	$9.93	$9.77	$9.81	$9.81	15,406
2023-04-19	$9.92	$10.00	$9.92	$10.00	$10.00	35,574
2023-04-18	$10.21	$10.21	$10.12	$10.18	$10.18	4,812
2023-04-17	$10.29	$10.36	$10.27	$10.33	$10.33	75,861
2023-04-14	$10.69	$10.69	$10.56	$10.56	$10.56	16,153
2023-04-13	$10.49	$10.55	$10.46	$10.55	$10.55	18,982
2023-04-12	$10.15	$10.15	$9.95	$9.95	$9.95	20,557
2023-04-11	$10.15	$10.22	$10.13	$10.13	$10.13	28,242
2023-04-10	$9.96	$10.08	$9.96	$10.08	$10.08	11,431
2023-04-06	$9.95	$10.11	$9.93	$10.05	$10.05	23,672
2023-04-05	$10.00	$10.00	$9.86	$9.93	$9.93	14,516
2023-04-04	$10.03	$10.10	$9.98	$10.08	$10.08	37,200
2023-04-03	$10.00	$10.15	$10.00	$10.13	$10.13	40,103
2023-03-31	$10.46	$10.50	$10.34	$10.34	$10.34	21,138
2023-03-30	$9.85	$9.91	$9.83	$9.86	$9.86	25,654
2023-03-29	$9.89	$9.94	$9.82	$9.91	$9.91	12,919
2023-03-28	$10.14	$10.22	$10.12	$10.19	$10.19	14,533
2023-03-27	$10.34	$10.36	$10.26	$10.32	$10.32	23,707
2023-03-24	$10.81	$10.81	$10.68	$10.74	$10.74	31,056
2023-03-23	$10.87	$10.95	$10.71	$10.76	$10.76	40,381
2023-03-22	$10.49	$10.58	$10.47	$10.50	$10.50	64,909
2023-03-21	$10.37	$10.44	$10.31	$10.43	$10.43	21,122
2023-03-20	$9.89	$10.00	$9.89	$9.95	$9.95	24,054
2023-03-17	$10.17	$10.17	$10.05	$10.16	$10.16	12,355
2023-03-16	$9.93	$10.11	$9.90	$10.04	$10.04	34,780
2023-03-15	$9.93	$10.01	$9.87	$9.97	$9.97	26,505
2023-03-14	$10.20	$10.30	$10.18	$10.18	$10.18	16,541
2023-03-13	$9.87	$9.96	$9.83	$9.91	$9.91	21,721
2023-03-10	$10.30	$10.38	$10.30	$10.32	$10.32	23,670
2023-03-09	$10.60	$10.60	$10.18	$10.18	$10.18	42,239
2023-03-08	$10.92	$10.92	$10.75	$10.82	$10.82	19,179
2023-03-07	$11.25	$11.25	$11.07	$11.12	$11.12	32,079
2023-03-06	$11.20	$11.26	$11.13	$11.17	$11.17	31,757
2023-03-03	$11.39	$11.47	$11.37	$11.42	$11.42	23,401
2023-03-02	$11.29	$11.54	$11.29	$11.54	$11.54	30,945
2023-03-01	$11.36	$11.50	$11.36	$11.40	$11.40	65,372
2023-02-28	$10.94	$11.00	$10.88	$10.88	$10.88	14,130
2023-02-27	$10.87	$10.96	$10.87	$10.96	$10.96	13,955
2023-02-24	$10.82	$10.87	$10.72	$10.81	$10.81	31,935
2023-02-23	$10.98	$10.98	$10.82	$10.83	$10.83	13,740
2023-02-22	$11.01	$11.09	$10.97	$10.99	$10.99	15,175
2023-02-21	$11.33	$11.35	$11.20	$11.20	$11.20	23,627
2023-02-17	$11.33	$11.36	$11.26	$11.36	$11.36	26,843
2023-02-16	$11.52	$11.69	$11.50	$11.66	$11.66	16,040
2023-02-15	$11.55	$11.67	$11.52	$11.67	$11.67	28,755
2023-02-14	$11.76	$11.87	$11.73	$11.83	$11.83	30,386
2023-02-13	$11.93	$12.08	$11.87	$12.02	$12.02	26,351
2023-02-10	$11.74	$11.97	$11.72	$11.80	$11.80	30,930
2023-02-09	$12.58	$12.63	$12.46	$12.55	$12.55	65,157
2023-02-08	$12.49	$12.49	$12.37	$12.41	$12.41	48,919
2023-02-07	$12.22	$12.22	$12.06	$12.19	$12.19	18,438
2023-02-06	$11.99	$12.24	$11.99	$12.19	$12.19	29,440
2023-02-03	$12.65	$12.65	$12.51	$12.55	$12.55	36,214
2023-02-02	$12.65	$12.78	$12.61	$12.63	$12.63	32,900
2023-02-01	$12.75	$12.80	$12.59	$12.80	$12.80	29,755
2023-01-31	$12.44	$12.57	$12.42	$12.53	$12.53	38,726
2023-01-30	$13.00	$13.02	$12.92	$12.97	$12.97	36,488
2023-01-27	$13.75	$13.75	$13.50	$13.55	$13.55	35,039
2023-01-26	$13.83	$13.83	$13.61	$13.80	$13.80	18,996
2023-01-25	$13.07	$13.32	$13.01	$13.31	$13.31	29,812
2023-01-24	$13.32	$13.32	$13.01	$13.28	$13.28	22,864
2023-01-23	$13.07	$13.35	$13.07	$13.34	$13.34	49,240
2023-01-20	$12.96	$13.04	$12.84	$12.97	$12.97	21,259
2023-01-19	$12.79	$13.04	$12.79	$13.00	$13.00	56,835
2023-01-18	$12.67	$12.73	$12.54	$12.67	$12.67	24,229
2023-01-17	$12.58	$12.78	$12.58	$12.68	$12.68	63,953
2023-01-13	$12.80	$12.99	$12.80	$12.99	$12.99	52,927
2023-01-12	$12.76	$12.78	$12.57	$12.78	$12.78	36,566
2023-01-11	$12.75	$12.88	$12.75	$12.77	$12.77	28,860
2023-01-10	$12.45	$12.52	$12.03	$12.52	$12.52	33,737
2023-01-09	$12.12	$12.43	$12.12	$12.27	$12.27	72,983
2023-01-06	$11.38	$11.98	$11.38	$11.97	$11.97	23,680
2023-01-05	$11.84	$11.91	$11.77	$11.90	$11.90	38,896
2023-01-04	$11.06	$11.58	$11.06	$11.58	$11.58	47,374
2023-01-03	$11.41	$11.45	$11.35	$11.45	$11.45	60,503
2022-12-30	$11.20	$11.20	$11.10	$11.13	$11.13	30,919
2022-12-29	$10.69	$11.29	$10.69	$11.29	$11.29	42,226
2022-12-28	$11.37	$11.37	$10.95	$11.02	$11.02	105,288
2022-12-27	$11.02	$11.58	$11.02	$11.42	$11.42	87,768
2022-12-23	$11.36	$11.36	$10.86	$11.05	$11.05	33,422
2022-12-22	$10.75	$10.97	$10.75	$10.96	$10.96	55,190
2022-12-21	$10.12	$10.59	$10.12	$10.52	$10.52	61,731
2022-12-20	$9.69	$9.82	$9.69	$9.71	$9.71	70,187
2022-12-19	$9.83	$9.86	$9.78	$9.84	$9.84	48,013
2022-12-16	$10.36	$10.36	$10.02	$10.05	$10.05	78,891
2022-12-15	$10.74	$10.74	$10.06	$10.12	$10.12	53,283
2022-12-14	$10.34	$10.76	$10.34	$10.72	$10.72	67,412
2022-12-13	$11.20	$11.28	$10.94	$10.98	$10.98	53,431
2022-12-12	$10.86	$10.86	$10.39	$10.52	$10.52	68,198
2022-12-09	$10.97	$11.06	$10.80	$10.80	$10.80	63,744
2022-12-08	$10.24	$10.26	$10.06	$10.14	$10.14	269,576
2022-12-07	$9.56	$10.03	$9.56	$9.89	$9.89	145,905
2022-12-06	$9.81	$9.96	$9.80	$9.85	$9.85	168,588
2022-12-05	$9.65	$9.81	$9.64	$9.64	$9.64	114,180
2022-12-02	$9.01	$9.55	$9.01	$9.55	$9.55	124,106
2022-12-01	$9.25	$9.60	$9.25	$9.46	$9.46	228,121
2022-11-30	$8.95	$8.99	$8.74	$8.83	$8.83	2,652,038
2022-11-29	$8.50	$8.54	$8.34	$8.40	$8.40	1,869,172
2022-11-28	$8.01	$8.18	$7.94	$8.05	$8.05	883,475
2022-11-25	$8.03	$8.03	$7.93	$7.97	$7.97	2,812,464
2022-11-23	$8.22	$8.22	$8.05	$8.05	$8.05	1,342,902
2022-11-22	$8.00	$8.06	$7.95	$8.05	$8.05	879,149
2022-11-21	$8.62	$8.62	$8.21	$8.29	$8.29	1,238,278
2022-11-18	$8.61	$8.61	$8.27	$8.36	$8.36	1,766,244
2022-11-17	$8.65	$8.90	$8.61	$8.88	$8.88	1,369,220
2022-11-16	$9.22	$9.27	$9.03	$9.06	$9.06	1,864,808
2022-11-15	$9.09	$9.43	$9.09	$9.25	$9.25	255,338
2022-11-14	$8.90	$8.98	$8.76	$8.79	$8.79	3,097,074
2022-11-11	$8.27	$8.55	$8.27	$8.46	$8.46	181,095
2022-11-10	$7.46	$7.61	$7.35	$7.49	$7.49	143,275
2022-11-09	$7.31	$7.74	$7.31	$7.42	$7.42	181,862
2022-11-08	$7.70	$7.81	$7.66	$7.71	$7.71	395,635
2022-11-07	$7.89	$8.02	$7.89	$7.94	$7.94	351,530
2022-11-04	$7.55	$7.68	$7.48	$7.64	$7.64	186,728
2022-11-03	$7.17	$7.30	$7.09	$7.25	$7.25	166,961
2022-11-02	$7.38	$7.43	$7.17	$7.17	$7.17	119,896
2022-11-01	$7.39	$7.45	$7.25	$7.33	$7.33	238,243
2022-10-31	$6.64	$6.98	$6.64	$6.93	$6.93	270,952
2022-10-28	$7.04	$7.19	$6.90	$7.16	$7.16	1,350,080
2022-10-27	$7.19	$7.45	$7.19	$7.32	$7.32	526,595
2022-10-26	$7.28	$7.61	$7.28	$7.54	$7.54	730,489
2022-10-25	$7.02	$7.36	$7.02	$7.30	$7.30	657,763
2022-10-24	$7.27	$7.29	$7.08	$7.21	$7.21	215,929
2022-10-21	$6.93	$7.33	$6.93	$7.28	$7.28	135,866
2022-10-20	$7.94	$8.11	$7.91	$7.95	$7.95	134,083
2022-10-19	$7.55	$8.07	$7.55	$7.70	$7.70	136,839
2022-10-18	$7.71	$8.00	$7.71	$7.85	$7.85	282,470
2022-10-17	$7.81	$7.95	$7.81	$7.93	$7.93	236,814
2022-10-14	$7.58	$8.08	$7.58	$7.62	$7.62	113,960
2022-10-13	$7.34	$7.70	$7.34	$7.66	$7.66	199,958
2022-10-12	$7.67	$7.76	$7.49	$7.67	$7.67	132,494
2022-10-11	$7.58	$7.86	$7.58	$7.76	$7.76	249,054
2022-10-10	$7.65	$7.85	$7.65	$7.74	$7.74	190,804
2022-10-07	$8.19	$8.23	$8.05	$8.14	$8.14	268,581
2022-10-06	$8.21	$8.51	$8.21	$8.35	$8.35	128,557
2022-10-05	$8.34	$8.50	$8.20	$8.46	$8.46	166,666
2022-10-04	$7.76	$7.87	$7.72	$7.77	$7.77	225,861
2022-10-03	$7.74	$7.74	$7.40	$7.48	$7.48	190,844
2022-09-30	$7.67	$7.77	$7.62	$7.62	$7.62	106,111
2022-09-29	$7.78	$8.09	$7.78	$7.87	$7.87	99,271
2022-09-28	$7.85	$8.29	$7.85	$8.21	$8.21	94,908
2022-09-27	$7.96	$8.23	$7.96	$8.03	$8.03	310,285
2022-09-26	$8.75	$8.85	$8.29	$8.48	$8.48	177,462
2022-09-23	$8.69	$8.75	$8.67	$8.75	$8.75	174,093
2022-09-22	$8.83	$8.83	$8.58	$8.69	$8.69	100,119
2022-09-21	$8.90	$8.95	$8.75	$8.75	$8.75	82,733
2022-09-20	$8.90	$9.18	$8.90	$9.11	$9.11	92,351
2022-09-19	$9.62	$9.62	$9.27	$9.33	$9.33	134,990
2022-09-16	$9.17	$9.20	$9.12	$9.18	$9.18	129,855
2022-09-15	$8.93	$9.36	$8.93	$9.17	$9.17	172,350
2022-09-14	$9.63	$9.63	$9.31	$9.40	$9.40	87,427
2022-09-13	$9.25	$9.63	$9.25	$9.28	$9.28	95,328
2022-09-12	$9.40	$9.53	$9.24	$9.53	$9.53	172,513
2022-09-09	$9.27	$9.43	$9.17	$9.39	$9.39	88,822
2022-09-08	$8.55	$9.13	$8.55	$8.85	$8.85	84,855
2022-09-07	$8.85	$9.08	$8.85	$9.06	$9.06	90,202
2022-09-06	$9.10	$9.20	$9.02	$9.08	$8.95	168,241
2022-09-02	$9.90	$9.90	$9.53	$9.60	$9.60	85,018
2022-09-01	$9.97	$10.05	$9.85	$9.95	$9.95	170,423
2022-08-31	$10.55	$10.55	$10.32	$10.39	$10.39	67,892
2022-08-30	$10.62	$10.62	$10.06	$10.09	$10.09	72,817
2022-08-29	$9.97	$10.38	$9.97	$10.17	$10.17	154,753
2022-08-26	$10.84	$10.84	$10.60	$10.69	$10.69	103,946
2022-08-25	$10.70	$11.44	$10.70	$10.95	$10.95	158,161
2022-08-24	$10.74	$10.78	$10.33	$10.60	$10.60	98,557
2022-08-23	$10.42	$10.78	$10.40	$10.55	$10.55	119,734
2022-08-22	$10.60	$10.96	$10.60	$10.86	$10.86	308,741
2022-08-19	$10.61	$10.63	$10.50	$10.56	$10.56	144,569
2022-08-18	$10.40	$10.56	$10.40	$10.51	$10.51	124,671
2022-08-17	$10.57	$10.81	$10.57	$10.77	$10.77	137,264
2022-08-16	$10.18	$10.65	$10.18	$10.59	$10.59	128,831
2022-08-15	$10.39	$10.58	$10.34	$10.55	$10.55	368,528
2022-08-12	$10.17	$10.58	$10.17	$10.55	$10.55	222,407
2022-08-11	$10.31	$10.82	$10.31	$10.64	$10.64	145,344
2022-08-10	$9.70	$10.07	$9.70	$10.04	$10.04	68,906
2022-08-09	$10.01	$10.05	$9.93	$9.94	$9.94	142,623
2022-08-08	$9.99	$10.10	$9.97	$10.00	$10.00	188,524
2022-08-05	$10.00	$10.33	$10.00	$10.29	$10.29	202,500
2022-08-04	$10.02	$10.30	$9.88	$9.94	$9.94	80,058
2022-08-03	$10.05	$10.13	$9.92	$10.05	$10.05	117,310
2022-08-02	$10.02	$10.21	$9.91	$10.15	$10.15	323,799
2022-08-01	$10.27	$10.35	$10.19	$10.27	$10.27	362,922
2022-07-29	$10.35	$10.52	$10.33	$10.48	$10.48	162,316
2022-07-28	$10.50	$10.56	$10.30	$10.54	$10.54	345,382
2022-07-27	$10.51	$10.65	$10.50	$10.63	$10.63	70,918
2022-07-26	$11.00	$11.00	$10.50	$10.60	$10.60	94,024
2022-07-25	$10.63	$10.65	$10.50	$10.57	$10.57	214,158
2022-07-22	$11.04	$11.04	$10.50	$10.50	$10.50	80,119
2022-07-21	$10.62	$11.03	$10.62	$10.92	$10.92	75,024
2022-07-20	$11.04	$11.04	$10.63	$10.86	$10.86	159,307
2022-07-19	$10.82	$10.85	$10.69	$10.81	$10.81	172,821
2022-07-18	$11.15	$11.15	$10.92	$10.92	$10.92	312,175
2022-07-15	$10.44	$10.55	$10.35	$10.54	$10.54	205,501
2022-07-14	$10.40	$10.46	$10.40	$10.43	$10.43	119,942
2022-07-13	$10.66	$10.66	$10.30	$10.37	$10.37	322,313
2022-07-12	$10.45	$10.67	$10.45	$10.55	$10.55	171,137
2022-07-11	$10.66	$10.99	$10.55	$10.67	$10.67	227,836
2022-07-08	$11.09	$11.40	$11.01	$11.12	$11.12	83,361
2022-07-07	$11.82	$11.82	$11.51	$11.58	$11.58	163,039
2022-07-06	$11.46	$11.47	$11.35	$11.35	$11.35	121,361
2022-07-05	$11.05	$11.52	$11.05	$11.44	$11.44	249,854
2022-07-01	$11.89	$12.49	$11.88	$12.17	$12.17	125,348
2022-06-30	$11.90	$12.15	$11.90	$12.15	$12.15	112,326
2022-06-29	$11.55	$11.94	$11.55	$11.90	$11.90	217,370
2022-06-28	$12.94	$12.94	$12.29	$12.44	$12.44	220,996
2022-06-27	$12.79	$12.79	$12.15	$12.20	$12.20	492,224
2022-06-24	$12.00	$12.33	$12.00	$12.27	$12.27	186,937
2022-06-23	$11.45	$11.67	$11.45	$11.50	$11.50	164,597
2022-06-22	$12.00	$12.00	$11.45	$11.63	$11.63	133,045
2022-06-21	$11.70	$12.17	$11.70	$12.08	$12.08	450,779
2022-06-17	$11.98	$11.98	$11.25	$11.49	$11.49	275,744
2022-06-16	$11.51	$12.28	$11.51	$11.69	$11.69	232,408
2022-06-15	$12.01	$12.55	$12.00	$12.18	$12.18	206,092
2022-06-14	$12.00	$12.52	$12.00	$12.41	$12.41	133,489
2022-06-13	$12.55	$12.58	$12.40	$12.41	$12.41	272,725
2022-06-10	$12.99	$13.15	$12.88	$12.97	$12.97	145,998
2022-06-09	$13.48	$13.70	$13.41	$13.45	$13.45	116,288
2022-06-08	$13.90	$14.22	$13.90	$14.22	$14.22	82,473
2022-06-07	$13.99	$14.40	$13.99	$14.30	$14.30	104,586
2022-06-06	$14.41	$14.41	$14.02	$14.11	$14.11	229,156
2022-06-03	$13.55	$13.62	$13.39	$13.47	$13.40	66,963
2022-06-02	$13.33	$13.69	$13.33	$13.65	$13.58	121,477
2022-06-01	$13.64	$13.64	$13.04	$13.19	$13.12	138,827
2022-05-31	$13.68	$13.75	$13.55	$13.55	$13.48	136,963
2022-05-27	$12.70	$12.88	$12.70	$12.87	$12.80	134,076
2022-05-26	$12.07	$12.37	$12.07	$12.37	$12.31	121,345
2022-05-25	$12.13	$12.37	$12.13	$12.35	$12.29	116,278
2022-05-24	$12.91	$12.91	$12.19	$12.27	$12.21	131,174
2022-05-23	$12.68	$12.89	$12.68	$12.71	$12.64	165,083
2022-05-20	$13.29	$13.36	$13.07	$13.19	$13.12	129,227
2022-05-19	$13.51	$13.68	$13.31	$13.51	$13.44	119,041
2022-05-18	$13.99	$14.16	$13.69	$13.98	$13.91	60,148
2022-05-17	$13.60	$13.86	$13.57	$13.76	$13.69	394,847
2022-05-16	$13.41	$13.66	$13.41	$13.54	$13.47	157,112
2022-05-13	$12.40	$13.10	$12.40	$12.96	$12.89	183,611
2022-05-12	$11.94	$12.12	$11.86	$11.94	$11.88	126,036
2022-05-11	$12.22	$12.41	$11.96	$11.97	$11.91	206,237
2022-05-10	$11.54	$12.04	$11.53	$11.83	$11.77	164,428
2022-05-09	$12.08	$12.08	$11.67	$11.70	$11.64	241,255
2022-05-06	$12.29	$12.31	$12.03	$12.26	$12.19	88,726
2022-05-05	$13.01	$13.46	$12.73	$12.73	$12.66	96,240
2022-05-04	$13.38	$13.66	$13.06	$13.42	$13.35	111,253
2022-05-03	$13.01	$13.50	$13.01	$13.35	$13.28	118,566
2022-05-02	$13.36	$13.62	$13.32	$13.56	$13.49	188,564
2022-04-29	$13.50	$13.80	$13.47	$13.48	$13.41	96,424
2022-04-28	$13.07	$13.29	$12.99	$13.22	$13.15	109,465
2022-04-27	$12.78	$13.41	$12.78	$13.27	$13.20	119,452
2022-04-26	$13.65	$13.66	$13.26	$13.64	$13.57	133,203
2022-04-25	$13.43	$13.65	$13.42	$13.64	$13.57	133,203
2022-04-22	$13.20	$13.68	$13.20	$13.49	$13.42	52,934
2022-04-21	$12.89	$13.36	$12.89	$13.07	$13.00	70,200
2022-04-20	$13.13	$13.16	$12.93	$12.97	$12.90	70,861
2022-04-19	$12.50	$12.81	$12.50	$12.81	$12.74	166,754
2022-04-18	$12.76	$12.99	$12.59	$12.74	$12.67	170,699
2022-04-14	$12.88	$12.99	$12.81	$12.81	$12.74	97,098
2022-04-13	$12.73	$12.88	$12.72	$12.76	$12.69	93,862
2022-04-12	$12.43	$12.81	$12.43	$12.65	$12.58	91,722
2022-04-11	$12.46	$12.90	$12.43	$12.54	$12.48	115,121
2022-04-08	$13.44	$13.44	$13.13	$13.24	$13.17	500,600
2022-04-07	$13.07	$13.35	$13.07	$13.25	$13.19	176,301
2022-04-06	$13.50	$13.60	$13.20	$13.43	$13.36	231,730
2022-04-05	$14.03	$14.07	$13.84	$13.91	$13.84	156,510
2022-04-04	$13.53	$14.16	$13.53	$14.10	$14.03	189,616
2022-04-01	$14.27	$14.51	$14.02	$14.25	$14.18	85,912
2022-03-31	$13.63	$13.63	$13.13	$13.21	$13.14	260,115
2022-03-30	$14.00	$14.38	$13.93	$14.10	$14.03	85,140
2022-03-29	$13.41	$13.91	$13.41	$13.77	$13.70	120,918
2022-03-28	$13.53	$13.66	$13.48	$13.61	$13.54	167,962
2022-03-25	$14.06	$14.15	$14.02	$14.09	$14.02	90,136
2022-03-24	$15.00	$15.00	$14.37	$14.56	$14.49	69,633
2022-03-23	$13.86	$14.13	$13.83	$14.10	$14.03	87,869
2022-03-22	$13.87	$14.10	$13.77	$13.94	$13.87	138,395
2022-03-21	$13.26	$13.26	$12.66	$13.06	$12.99	192,546
2022-03-18	$12.56	$13.26	$12.56	$13.06	$12.99	192,546
2022-03-17	$12.83	$12.91	$12.71	$12.91	$12.84	126,124
2022-03-16	$12.50	$13.59	$12.50	$13.55	$13.48	134,257
2022-03-15	$11.41	$12.27	$11.41	$11.82	$11.76	321,494
2022-03-14	$12.02	$12.02	$11.36	$11.48	$11.42	120,034
2022-03-11	$12.51	$12.54	$12.07	$12.07	$12.01	132,343
2022-03-10	$13.00	$13.00	$12.52	$12.53	$12.47	124,484
2022-03-09	$13.04	$13.91	$13.04	$13.50	$13.43	103,238
2022-03-08	$13.77	$13.77	$13.00	$13.13	$13.06	142,078
2022-03-07	$13.07	$13.92	$13.07	$13.28	$13.21	162,099
2022-03-04	$14.52	$14.52	$13.87	$13.94	$13.87	84,105
2022-03-03	$14.19	$14.52	$14.14	$14.16	$14.09	100,323
2022-03-02	$15.73	$15.73	$14.70	$15.17	$15.09	104,226
2022-03-01	$16.26	$16.33	$15.76	$15.96	$15.88	105,660
2022-02-28	$16.91	$16.95	$16.61	$16.78	$16.69	292,812
2022-02-25	$16.95	$17.62	$16.89	$17.01	$16.92	125,537
2022-02-24	$16.98	$17.50	$16.85	$17.20	$17.11	120,782
2022-02-23	$17.52	$18.04	$17.52	$17.66	$17.57	93,199
2022-02-22	$18.25	$18.42	$18.05	$18.18	$18.09	74,694
2022-02-18	$18.62	$18.77	$18.41	$18.77	$18.67	54,589
2022-02-17	$18.85	$19.02	$18.26	$18.72	$18.62	170,837
2022-02-16	$19.26	$19.26	$18.66	$18.85	$18.75	48,958
2022-02-15	$18.59	$18.59	$18.38	$18.47	$18.38	63,747
2022-02-14	$18.31	$18.66	$18.31	$18.52	$18.42	127,993
2022-02-11	$19.00	$19.15	$18.31	$18.75	$18.65	104,493
2022-02-10	$19.14	$19.14	$18.41	$18.41	$18.32	183,602
2022-02-09	$18.55	$18.78	$18.48	$18.64	$18.54	87,715
2022-02-08	$18.17	$18.28	$18.15	$18.28	$18.19	66,284
2022-02-07	$18.19	$18.31	$18.17	$18.20	$18.10	47,383
2022-02-04	$19.02	$19.02	$18.56	$18.72	$18.62	69,680
2022-02-03	$18.74	$18.95	$18.56	$18.56	$18.46	57,040
2022-02-02	$19.73	$19.73	$17.85	$18.95	$18.85	74,074
2022-02-01	$18.88	$18.93	$18.67	$18.72	$18.62	74,537
2022-01-31	$18.45	$18.82	$18.44	$18.71	$18.61	256,462
2022-01-28	$17.35	$18.18	$17.35	$18.05	$17.96	268,479
2022-01-27	$17.67	$18.34	$17.67	$18.18	$18.08	231,631
2022-01-26	$18.57	$18.81	$18.19	$18.35	$18.26	91,371
2022-01-25	$19.25	$20.45	$19.25	$20.00	$19.90	82,683
2022-01-24	$20.37	$20.37	$19.71	$20.02	$19.92	494,163
2022-01-21	$20.50	$20.50	$19.60	$20.26	$20.16	206,651
2022-01-20	$19.56	$19.93	$19.56	$19.57	$19.47	583,789
2022-01-19	$19.21	$19.85	$19.21	$19.56	$19.46	260,236
2022-01-18	$20.23	$20.23	$19.59	$19.92	$19.82	937,124
2022-01-14	$19.36	$19.39	$19.25	$19.35	$19.25	703,435
2022-01-13	$18.84	$19.02	$18.74	$18.89	$18.79	238,333
2022-01-12	$18.22	$18.50	$18.01	$18.29	$18.20	933,071
2022-01-11	$18.09	$18.27	$18.03	$18.23	$18.13	339,084
2022-01-10	$18.42	$18.66	$18.36	$18.60	$18.50	1,507,495
2022-01-07	$18.15	$18.36	$18.15	$18.35	$18.26	215,359
2022-01-06	$17.68	$18.59	$17.68	$18.59	$18.49	264,374
2022-01-05	$19.12	$19.12	$18.45	$18.47	$18.38	31,282
2022-01-04	$17.86	$17.86	$17.73	$17.79	$17.70	60,209
2022-01-03	$17.77	$17.99	$17.66	$17.94	$17.85	188,629
2021-12-31	$18.90	$19.48	$18.90	$19.20	$19.10	173,292
2021-12-30	$19.19	$19.19	$18.90	$19.00	$18.90	216,117
2021-12-29	$18.90	$19.19	$18.90	$18.98	$18.88	143,031
2021-12-28	$18.68	$19.24	$18.68	$19.10	$19.00	128,733
2021-12-27	$19.39	$19.55	$19.15	$19.27	$19.17	472,852
2021-12-23	$19.19	$19.33	$18.93	$19.27	$19.17	146,242
2021-12-22	$19.01	$19.29	$19.01	$19.07	$18.97	220,745
2021-12-21	$18.32	$19.19	$18.32	$19.12	$19.02	139,728
2021-12-20	$18.56	$18.91	$18.17	$18.62	$18.52	379,656
2021-12-17	$18.85	$19.23	$18.85	$19.08	$18.98	165,295
2021-12-16	$19.18	$19.46	$18.90	$18.96	$18.86	232,642
2021-12-15	$20.46	$20.46	$19.64	$19.86	$19.76	317,218
2021-12-14	$20.62	$20.62	$20.05	$20.16	$20.06	136,332
2021-12-13	$19.33	$19.65	$19.33	$19.50	$19.39	446,505
2021-12-10	$20.34	$20.34	$20.13	$20.15	$20.05	251,364
2021-12-09	$20.38	$20.40	$20.21	$20.23	$20.13	309,488
2021-12-08	$19.73	$20.77	$19.73	$20.29	$20.18	332,516
2021-12-07	$19.47	$20.14	$19.47	$19.92	$19.82	185,081
2021-12-06	$19.42	$19.67	$19.42	$19.67	$19.57	550,787
2021-12-03	$19.64	$19.75	$19.30	$19.45	$19.35	110,277
2021-12-02	$18.86	$19.73	$18.86	$19.61	$19.51	174,591
2021-12-01	$19.18	$19.31	$18.87	$18.89	$18.79	115,628
2021-11-30	$18.79	$18.81	$18.61	$18.75	$18.65	322,190
2021-11-29	$19.37	$19.37	$19.23	$19.28	$19.18	309,034
2021-11-26	$19.14	$19.81	$19.13	$19.51	$19.41	141,789
2021-11-24	$20.81	$20.81	$20.35	$20.44	$20.34	135,948
2021-11-23	$20.21	$21.03	$20.21	$20.92	$20.81	114,538
2021-11-22	$20.92	$21.17	$20.86	$20.99	$20.88	130,374
2021-11-19	$20.83	$21.19	$20.83	$21.06	$20.95	131,608
2021-11-18	$21.54	$21.74	$21.22	$21.27	$21.16	98,663
2021-11-17	$21.26	$21.40	$21.08	$21.17	$21.06	85,885
2021-11-16	$21.54	$21.66	$21.47	$21.53	$21.42	110,956
2021-11-15	$21.94	$22.11	$21.90	$22.04	$21.93	64,174
2021-11-12	$22.00	$22.00	$21.88	$21.95	$21.84	70,115
2021-11-11	$21.16	$21.64	$21.06	$21.29	$21.18	91,742
2021-11-10	$20.73	$21.04	$20.73	$20.92	$20.81	94,907
2021-11-09	$20.81	$20.91	$20.73	$20.76	$20.65	95,267
2021-11-08	$20.55	$20.80	$20.48	$20.55	$20.44	149,521
2021-11-05	$20.45	$20.57	$20.37	$20.51	$20.40	274,472
2021-11-04	$20.39	$20.41	$20.06	$20.34	$20.24	298,558
2021-11-03	$20.50	$20.59	$20.41	$20.46	$20.35	295,643
2021-11-02	$21.47	$21.47	$21.15	$21.15	$21.04	36,249
2021-11-01	$21.62	$21.70	$21.47	$21.70	$21.59	68,284
2021-10-29	$21.59	$21.76	$21.45	$21.50	$21.39	64,501
2021-10-28	$22.34	$22.51	$22.27	$22.51	$22.39	67,241
2021-10-27	$22.44	$22.44	$21.74	$21.74	$21.63	35,059
2021-10-26	$22.64	$22.64	$21.95	$22.03	$21.92	77,347
2021-10-25	$22.14	$22.42	$22.12	$22.37	$22.26	165,332
2021-10-22	$22.22	$22.24	$22.03	$22.12	$22.01	41,255
2021-10-21	$22.65	$22.65	$21.90	$22.04	$21.93	52,095
2021-10-20	$22.27	$22.27	$21.97	$22.03	$21.92	46,863
2021-10-19	$22.90	$22.90	$22.05	$22.24	$22.12	34,383
2021-10-18	$20.86	$21.25	$20.86	$21.24	$21.13	213,589
2021-10-15	$21.55	$21.55	$20.93	$20.99	$20.88	60,486
2021-10-14	$20.52	$20.61	$20.39	$20.58	$20.47	52,365
2021-10-13	$20.40	$20.65	$20.40	$20.48	$20.37	37,042
2021-10-12	$20.32	$20.52	$20.29	$20.30	$20.20	37,720
2021-10-11	$19.95	$19.98	$19.80	$19.85	$19.75	51,619
2021-10-08	$19.81	$19.81	$19.60	$19.70	$19.60	68,050
2021-10-07	$19.86	$19.94	$19.84	$19.90	$19.80	95,081
2021-10-06	$19.31	$19.69	$19.31	$19.42	$19.32	45,990
2021-10-05	$20.96	$21.13	$20.94	$20.94	$20.83	50,468
2021-10-04	$20.74	$20.78	$20.49	$20.56	$20.45	46,381
2021-10-01	$21.18	$21.24	$21.00	$21.07	$20.96	47,053
2021-09-30	$21.32	$21.35	$21.25	$21.25	$21.14	83,143
2021-09-29	$21.08	$21.08	$20.51	$20.53	$20.42	94,985
2021-09-28	$19.89	$19.91	$19.61	$19.76	$19.66	81,537
2021-09-27	$20.48	$20.48	$19.86	$19.95	$19.85	73,442
2021-09-24	$20.43	$20.54	$20.43	$20.45	$20.34	23,268
2021-09-23	$21.42	$21.42	$20.91	$21.04	$20.93	199,918
2021-09-22	$21.74	$22.05	$21.74	$21.91	$21.79	54,899
2021-09-21	$21.31	$21.41	$21.19	$21.29	$21.18	78,836
2021-09-20	$21.25	$21.36	$20.84	$20.88	$20.77	69,471
2021-09-17	$21.25	$21.92	$21.25	$21.80	$21.69	52,617
2021-09-16	$21.25	$21.74	$21.25	$21.64	$21.53	51,104
2021-09-15	$22.75	$22.75	$21.87	$22.06	$21.95	83,709
2021-09-14	$21.56	$21.60	$21.40	$21.48	$21.37	41,804
2021-09-13	$22.27	$22.27	$21.99	$22.13	$22.02	38,880
2021-09-10	$22.85	$22.85	$22.25	$22.27	$22.16	37,214
2021-09-09	$22.30	$22.36	$22.22	$22.22	$22.11	46,979
2021-09-08	$22.56	$22.56	$22.16	$22.19	$22.08	52,743
2021-09-07	$22.55	$22.68	$22.50	$22.60	$22.48	40,561
2021-09-03	$22.07	$22.28	$22.07	$22.12	$21.87	32,654
2021-09-02	$21.86	$22.03	$21.76	$21.78	$21.54	82,421
2021-09-01	$22.39	$22.39	$21.34	$21.75	$21.51	54,894
2021-08-31	$22.28	$22.28	$21.58	$21.64	$21.40	74,797
2021-08-30	$20.87	$21.06	$20.82	$21.00	$20.77	61,514
2021-08-27	$20.56	$20.67	$20.53	$20.61	$20.38	57,824
2021-08-26	$20.50	$20.88	$20.50	$20.66	$20.43	44,216
2021-08-25	$21.86	$21.91	$21.83	$21.87	$21.63	33,311
2021-08-24	$22.98	$22.98	$21.70	$22.11	$21.86	76,031
2021-08-23	$23.67	$23.87	$23.52	$23.87	$23.61	193,942
2021-08-20	$23.84	$24.09	$23.84	$23.92	$23.65	115,820
2021-08-19	$23.76	$23.96	$23.71	$23.96	$23.69	173,311
2021-08-18	$24.23	$24.23	$23.30	$23.36	$23.10	168,705
2021-08-17	$23.14	$23.18	$22.87	$22.91	$22.66	52,214
2021-08-16	$23.25	$23.25	$22.52	$22.55	$22.30	35,694
2021-08-13	$22.57	$22.78	$22.57	$22.78	$22.53	62,886
2021-08-12	$22.05	$22.30	$21.84	$22.01	$21.77	62,166
2021-08-11	$22.04	$22.16	$21.96	$22.03	$21.78	27,018
2021-08-10	$22.95	$23.10	$22.72	$22.89	$22.64	34,811
2021-08-09	$22.60	$22.67	$22.53	$22.65	$22.40	68,595
2021-08-06	$22.88	$23.52	$22.88	$23.02	$22.76	37,733
2021-08-05	$23.28	$23.52	$23.25	$23.50	$23.24	141,906
2021-08-04	$23.99	$23.99	$23.69	$23.85	$23.59	122,692
2021-08-03	$22.62	$22.77	$22.32	$22.65	$22.40	68,318
2021-08-02	$22.23	$22.45	$22.14	$22.22	$21.97	58,498
2021-07-30	$22.57	$22.57	$21.98	$22.23	$21.98	400,665
2021-07-29	$21.66	$21.81	$21.45	$21.79	$21.55	589,090
2021-07-28	$22.15	$22.64	$22.08	$22.62	$22.37	62,645
2021-07-27	$20.94	$21.59	$20.59	$21.02	$20.79	254,329
2021-07-26	$21.15	$21.59	$21.15	$21.25	$21.01	44,883
2021-07-23	$21.45	$21.54	$21.26	$21.46	$21.22	35,222
2021-07-22	$21.67	$21.72	$21.44	$21.57	$21.33	172,433
2021-07-21	$22.05	$22.11	$21.84	$22.02	$21.78	42,765
2021-07-20	$20.64	$21.58	$20.64	$21.50	$21.26	42,866
2021-07-19	$20.60	$21.37	$20.60	$21.00	$20.77	68,430
2021-07-16	$22.09	$22.09	$21.15	$21.37	$21.13	69,477
2021-07-15	$23.12	$23.12	$22.35	$22.47	$22.22	211,478
2021-07-14	$22.42	$22.48	$22.14	$22.39	$22.14	225,404
2021-07-13	$23.31	$23.31	$23.01	$23.01	$22.75	34,933
2021-07-12	$23.00	$23.18	$22.97	$22.99	$22.74	85,156
2021-07-09	$22.37	$23.80	$22.37	$23.78	$23.52	44,432
2021-07-08	$22.76	$22.96	$22.49	$22.74	$22.49	100,337
2021-07-07	$24.23	$24.30	$24.02	$24.26	$23.99	132,424
2021-07-06	$24.73	$24.73	$23.82	$23.95	$23.68	38,863
2021-07-02	$25.40	$25.40	$24.33	$24.68	$24.40	81,852
2021-07-01	$25.19	$25.40	$25.04	$25.25	$24.97	60,474
2021-06-30	$25.48	$25.48	$25.29	$25.44	$25.16	96,272
2021-06-29	$25.63	$25.79	$25.55	$25.79	$25.50	102,229
2021-06-28	$25.80	$25.88	$25.75	$25.80	$25.51	53,325
2021-06-25	$24.85	$24.96	$24.81	$24.96	$24.68	47,500
2021-06-24	$25.47	$25.47	$24.69	$24.81	$24.53	112,316
2021-06-23	$25.20	$25.20	$24.87	$25.00	$24.72	66,103
2021-06-22	$24.69	$24.69	$24.55	$24.63	$24.36	57,027
2021-06-21	$24.21	$24.51	$24.21	$24.51	$24.24	47,648
2021-06-18	$24.54	$24.73	$24.45	$24.49	$24.22	49,614
2021-06-17	$24.36	$24.45	$24.24	$24.44	$24.17	62,540
2021-06-16	$25.30	$25.30	$24.40	$24.45	$24.18	54,215
2021-06-15	$24.45	$24.48	$24.29	$24.39	$24.12	37,786
2021-06-14	$23.86	$24.97	$23.86	$24.81	$24.53	28,358
2021-06-11	$24.60	$24.87	$24.60	$24.85	$24.57	50,052
2021-06-10	$24.33	$24.46	$24.29	$24.36	$24.09	47,347
2021-06-09	$24.71	$24.71	$24.46	$24.49	$24.22	96,612
2021-06-08	$24.46	$24.53	$24.41	$24.53	$24.26	45,912
2021-06-07	$24.71	$24.71	$23.72	$24.58	$24.31	174,414
2021-06-04	$24.47	$24.63	$24.46	$24.56	$24.29	90,495
2021-06-03	$24.17	$24.17	$23.90	$23.90	$23.63	65,874
2021-06-02	$24.54	$24.60	$24.42	$24.55	$24.16	51,556
2021-06-01	$24.77	$24.85	$24.60	$24.85	$24.46	76,090
2021-05-28	$26.46	$26.46	$26.21	$26.27	$25.86	72,990
2021-05-27	$26.52	$26.71	$26.41	$26.64	$26.22	72,633
2021-05-26	$26.27	$26.47	$26.27	$26.36	$25.94	867,163
2021-05-25	$26.16	$26.27	$26.01	$26.17	$25.76	1,304,149
2021-05-24	$25.48	$25.48	$25.16	$25.29	$24.89	2,091,870
2021-05-21	$25.07	$25.35	$24.94	$25.08	$24.68	2,151,338
2021-05-20	$24.15	$24.66	$24.13	$24.59	$24.20	3,069,936
2021-05-19	$23.50	$23.90	$23.50	$23.88	$23.50	572,261
2021-05-18	$23.36	$23.73	$23.36	$23.71	$23.34	1,897,993
2021-05-17	$22.22	$22.57	$22.16	$22.50	$22.15	1,037,015
2021-05-14	$22.64	$22.94	$22.64	$22.73	$22.37	278,619
2021-05-13	$22.64	$22.80	$22.43	$22.71	$22.35	351,927
2021-05-12	$23.01	$23.01	$22.72	$22.74	$22.38	383,584
2021-05-11	$22.98	$23.10	$22.91	$23.04	$22.68	576,362
2021-05-10	$23.47	$23.48	$23.27	$23.35	$22.98	298,440
2021-05-07	$23.16	$23.16	$23.07	$23.16	$22.80	239,764
2021-05-06	$23.18	$23.23	$23.07	$23.20	$22.83	424,495
2021-05-05	$22.07	$22.33	$22.07	$22.25	$21.90	227,272
2021-05-04	$22.26	$22.26	$22.06	$22.22	$21.87	226,159
2021-05-03	$21.89	$22.18	$21.89	$22.04	$21.69	547,076
2021-04-30	$21.94	$22.24	$21.94	$22.24	$21.89	2,319,646
2021-04-29	$22.64	$22.67	$22.24	$22.60	$22.24	454,402
2021-04-28	$22.46	$22.65	$22.46	$22.53	$22.18	421,635
2021-04-27	$22.00	$22.11	$21.99	$22.01	$21.66	301,329
2021-04-26	$21.69	$22.02	$21.61	$21.95	$21.60	252,333
2021-04-23	$22.21	$22.42	$22.21	$22.39	$22.04	338,299
2021-04-22	$21.91	$22.29	$21.91	$22.05	$21.70	321,001
2021-04-21	$22.18	$22.38	$21.87	$22.03	$21.68	277,064
2021-04-20	$22.68	$22.68	$21.95	$22.65	$22.29	514,067
2021-04-19	$22.56	$22.68	$22.13	$22.49	$22.14	592,543
2021-04-16	$22.74	$22.94	$22.60	$22.70	$22.34	535,344
2021-04-15	$22.17	$22.48	$22.15	$22.48	$22.13	424,871
2021-04-14	$21.80	$21.88	$21.66	$21.70	$21.36	465,481
2021-04-13	$21.66	$21.96	$21.58	$21.95	$21.60	683,742
2021-04-12	$20.86	$20.99	$20.81	$20.99	$20.66	614,223
2021-04-09	$21.57	$21.59	$21.27	$21.42	$21.08	774,123
2021-04-08	$21.40	$22.15	$21.14	$21.78	$21.44	370,254
2021-04-07	$20.58	$20.58	$20.23	$20.23	$19.91	416,719
2021-04-06	$21.19	$21.29	$21.15	$21.19	$20.86	8,804
2021-04-05	$20.63	$21.27	$20.63	$21.26	$20.93	18,168
2021-04-01	$20.90	$21.33	$20.90	$21.04	$20.71	299,475
2021-03-31	$20.85	$20.96	$20.72	$20.96	$20.63	537,875
2021-03-30	$20.29	$20.86	$20.15	$20.53	$20.20	1,009,374
2021-03-29	$19.22	$19.22	$18.63	$18.88	$18.58	11,814
2021-03-26	$19.50	$19.50	$18.97	$19.29	$18.98	4,322
2021-03-25	$20.01	$20.01	$19.40	$19.59	$19.28	24,954
2021-03-24	$20.81	$20.81	$20.29	$20.46	$20.14	20,068
2021-03-23	$21.10	$21.23	$20.93	$20.93	$20.60	4,778
2021-03-22	$21.48	$21.66	$21.48	$21.65	$21.31	15,329
2021-03-19	$22.24	$22.24	$21.79	$22.22	$21.87	4,962
2021-03-18	$21.77	$22.35	$21.77	$22.25	$21.90	2,970
2021-03-17	$21.56	$22.24	$21.56	$22.24	$21.89	21,240
2021-03-16	$21.57	$21.70	$21.21	$21.70	$21.36	7,191
2021-03-15	$20.93	$21.00	$20.75	$21.00	$20.67	5,399
2021-03-12	$21.51	$21.51	$20.64	$21.00	$20.67	7,631
2021-03-11	$21.69	$21.69	$21.21	$21.36	$21.02	4,144
2021-03-10	$19.75	$20.50	$19.75	$20.45	$20.13	5,683
2021-03-09	$20.56	$20.56	$20.15	$20.36	$20.04	8,522
2021-03-08	$20.11	$20.11	$20.01	$20.10	$19.78	1,759
2021-03-05	$20.09	$21.19	$20.09	$20.95	$20.62	21,650
2021-03-04	$21.06	$21.06	$20.74	$20.74	$20.41	3,616
2021-03-03	$21.62	$21.62	$21.13	$21.30	$20.96	61,899
2021-03-02	$21.36	$21.40	$21.25	$21.38	$21.04	8,609
2021-03-01	$21.59	$21.73	$21.27	$21.64	$21.30	7,911
2021-02-26	$21.06	$21.13	$20.66	$20.66	$20.33	4,980
2021-02-25	$21.57	$21.57	$20.93	$21.25	$20.92	13,634
2021-02-24	$21.59	$21.81	$21.59	$21.81	$21.47	6,350
2021-02-23	$22.82	$22.96	$22.58	$22.96	$22.60	2,659
2021-02-22	$23.33	$25.61	$23.02	$23.41	$23.04	12,236
2021-02-19	$23.49	$23.62	$23.49	$23.62	$23.25	3,103
2021-02-18	$23.12	$23.42	$23.12	$23.42	$23.05	7,968
2021-02-17	$23.43	$23.68	$23.17	$23.68	$23.31	4,210
2021-02-16	$23.97	$24.10	$23.70	$23.91	$23.53	5,092
2021-02-12	$23.66	$23.80	$23.52	$23.60	$23.23	6,215
2021-02-11	$23.58	$23.80	$23.58	$23.80	$23.43	4,390
2021-02-10	$23.10	$23.34	$23.10	$23.19	$22.83	2,221
2021-02-09	$22.50	$22.73	$22.50	$22.73	$22.37	3,543
2021-02-08	$22.92	$22.92	$22.67	$22.91	$22.55	2,000
2021-02-05	$22.24	$22.36	$22.01	$22.36	$22.01	4,602
2021-02-04	$21.89	$21.89	$21.64	$21.64	$21.30	3,044
2021-02-03	$21.35	$21.54	$21.35	$21.50	$21.16	5,356
2021-02-02	$21.28	$21.28	$20.99	$20.99	$20.66	1,681
2021-02-01	$21.15	$21.15	$20.75	$21.15	$20.82	15,574
2021-01-29	$18.85	$20.04	$18.85	$19.68	$19.37	5,622
2021-01-28	$19.49	$19.53	$19.49	$19.53	$19.22	8,897
2021-01-27	$20.31	$20.31	$20.00	$20.00	$19.68	10,679
2021-01-26	$20.80	$20.80	$20.40	$20.55	$20.23	2,380
2021-01-25	$20.67	$21.10	$20.67	$21.00	$20.67	3,763
2021-01-22	$20.23	$20.23	$19.89	$20.03	$19.71	5,223
2021-01-21	$20.05	$20.06	$19.84	$19.84	$19.53	9,478
2021-01-20	$20.26	$20.26	$20.07	$20.19	$19.87	4,036
2021-01-19	$20.18	$20.18	$19.63	$19.69	$19.38	4,217
2021-01-15	$18.86	$18.98	$18.75	$18.75	$18.45	3,741
2021-01-14	$19.03	$19.05	$19.03	$19.05	$18.75	1,345
2021-01-13	$19.97	$19.97	$18.68	$19.01	$18.71	2,373
2021-01-12	$19.88	$20.08	$19.62	$19.99	$19.68	8,273
2021-01-11	$20.10	$20.11	$19.51	$19.51	$19.20	73,269
2021-01-08	$19.44	$20.17	$19.36	$20.14	$19.82	27,411
2021-01-07	$19.36	$19.36	$19.13	$19.36	$19.06	3,953
2021-01-06	$19.75	$19.95	$19.54	$19.54	$19.23	3,570
2021-01-05	$19.33	$19.76	$19.33	$19.49	$19.18	2,992
2021-01-04	$19.50	$19.50	$19.47	$19.47	$19.16	3,916
2020-12-31	$19.26	$19.61	$19.26	$19.53	$19.22	3,475
2020-12-30	$19.37	$19.59	$19.37	$19.59	$19.28	532
2020-12-29	$19.10	$19.18	$19.06	$19.07	$18.77	5,688
2020-12-28	$18.46	$19.16	$18.46	$19.16	$18.86	4,469
2020-12-24	$19.80	$19.80	$18.60	$18.61	$18.32	5,372
2020-12-23	$18.44	$18.44	$18.44	$18.44	$18.14	490
2020-12-22	$18.28	$18.28	$18.26	$18.27	$17.98	1,773
2020-12-21	$18.22	$18.24	$18.09	$18.09	$17.81	3,740
2020-12-18	$18.27	$18.27	$18.12	$18.15	$17.86	4,086
2020-12-17	$18.07	$18.07	$17.91	$17.96	$17.68	1,817
2020-12-16	$18.22	$18.22	$18.10	$18.14	$17.85	23,414
2020-12-15	$18.43	$18.43	$18.31	$18.33	$18.04	3,065
2020-12-14	$18.05	$18.05	$17.71	$17.72	$17.44	35,524
2020-12-11	$17.91	$17.96	$17.58	$17.96	$17.68	5,908
2020-12-10	$17.76	$18.10	$17.76	$18.09	$17.81	4,735
2020-12-09	$17.59	$17.73	$17.43	$17.50	$17.22	5,258
2020-12-08	$17.26	$17.40	$17.20	$17.37	$17.10	5,142
2020-12-07	$16.87	$16.95	$16.61	$16.61	$16.35	703
2020-12-04	$17.21	$17.46	$17.21	$17.46	$17.18	2,178
2020-12-03	$17.22	$17.46	$16.99	$17.43	$17.16	4,203
2020-12-02	$17.21	$17.40	$17.19	$17.40	$17.13	2,134
2020-12-01	$16.84	$17.26	$16.84	$16.96	$16.69	4,004
2020-11-30	$17.17	$17.17	$16.98	$17.16	$16.89	1,799
2020-11-27	$17.66	$17.68	$17.66	$17.68	$17.40	3,318
2020-11-25	$17.48	$17.68	$17.34	$17.68	$17.40	2,935
2020-11-24	$17.65	$17.96	$17.65	$17.96	$17.68	5,145
2020-11-23	$17.85	$17.85	$17.58	$17.80	$17.52	1,917
2020-11-20	$18.48	$18.48	$18.20	$18.48	$18.19	4,821
2020-11-19	$18.52	$18.52	$18.20	$18.20	$17.91	3,074
2020-11-18	$18.00	$18.28	$18.00	$18.28	$17.99	5,604
2020-11-17	$18.03	$18.08	$17.80	$17.80	$17.52	5,438
2020-11-16	$18.17	$18.40	$18.17	$18.40	$18.11	1,132
2020-11-13	$17.65	$17.65	$17.43	$17.55	$17.27	1,800
2020-11-12	$17.63	$17.63	$17.63	$17.63	$17.35	633
2020-11-11	$17.27	$17.48	$17.27	$17.48	$17.20	1,120
2020-11-10	$18.13	$18.20	$18.04	$18.04	$17.76	8,435
2020-11-09	$18.34	$18.35	$18.34	$18.35	$18.06	1,963
2020-11-06	$18.56	$18.57	$18.45	$18.51	$18.21	4,006
2020-11-05	$18.74	$18.75	$18.59	$18.75	$18.45	3,655
2020-11-04	$18.16	$18.16	$18.14	$18.14	$17.85	2,912
2020-11-03	$17.81	$17.90	$17.74	$17.85	$17.57	2,764
2020-11-02	$17.35	$17.35	$17.35	$17.35	$17.08	851
2020-10-30	$17.28	$17.43	$17.28	$17.40	$17.13	3,219
2020-10-29	$17.86	$17.94	$17.82	$17.91	$17.62	15,810
2020-10-28	$17.82	$17.91	$17.73	$17.91	$17.63	3,005
2020-10-27	$18.07	$18.07	$18.01	$18.06	$17.78	1,888
2020-10-26	$17.97	$17.97	$17.85	$17.86	$17.58	4,864
2020-10-23	$17.43	$18.25	$17.43	$17.95	$17.67	62,941
2020-10-22	$17.84	$18.43	$17.84	$18.23	$17.94	1,692
2020-10-21	$18.53	$18.55	$18.53	$18.55	$18.25	1,947
2020-10-20	$17.82	$17.82	$17.76	$17.76	$17.48	1,705
2020-10-19	$17.36	$17.45	$17.36	$17.45	$17.18	1,320
2020-10-16	$17.32	$17.32	$17.20	$17.32	$17.05	2,255
2020-10-15	$17.58	$17.63	$17.45	$17.55	$17.27	7,107
2020-10-14	$17.50	$17.50	$17.50	$17.50	$17.22	922
2020-10-13	$17.45	$17.52	$17.45	$17.52	$17.24	706
2020-10-12	$17.45	$17.45	$17.45	$17.45	$17.17	539
2020-10-09	$17.68	$17.68	$17.59	$17.67	$17.39	1,958
2020-10-08	$17.34	$17.45	$17.29	$17.30	$17.03	15,125
2020-10-07	$17.37	$17.37	$17.15	$17.34	$17.07	6,508
2020-10-06	$17.23	$17.32	$17.23	$17.32	$17.05	1,850
2020-10-05	$17.37	$17.48	$17.26	$17.48	$17.20	1,589
2020-10-02	$17.11	$17.13	$17.11	$17.13	$16.86	1,034
2020-10-01	$17.10	$17.20	$17.02	$17.20	$16.93	2,739
2020-09-30	$16.94	$16.95	$16.84	$16.84	$16.57	2,696
2020-09-29	$16.73	$16.76	$16.65	$16.76	$16.50	14,189
2020-09-28	$16.50	$16.51	$16.50	$16.51	$16.24	979
2020-09-25	$16.29	$16.40	$16.23	$16.40	$16.14	12,026
2020-09-24	$16.36	$16.36	$16.36	$16.36	$16.10	526
2020-09-23	$16.21	$16.21	$16.21	$16.21	$15.96	296
2020-09-22	$16.18	$16.28	$16.06	$16.06	$15.81	5,590
2020-09-21	$16.29	$16.29	$16.18	$16.18	$15.92	1,768
2020-09-18	$16.58	$16.70	$16.58	$16.59	$16.32	3,474
2020-09-17	$16.53	$16.64	$16.53	$16.64	$16.38	2,188
2020-09-16	$17.01	$17.01	$16.84	$16.84	$16.57	2,497
2020-09-15	$16.96	$17.15	$16.96	$17.15	$16.88	2,655
2020-09-14	$16.42	$16.42	$16.23	$16.23	$15.98	3,307
2020-09-11	$16.42	$16.42	$16.34	$16.34	$16.08	2,518
2020-09-10	$15.94	$15.95	$15.94	$15.95	$15.70	1,010
2020-09-09	$16.11	$16.18	$16.10	$16.10	$15.85	1,394
2020-09-08	$15.85	$15.91	$15.80	$15.91	$15.66	3,028
2020-09-04	$15.99	$16.00	$15.95	$16.00	$15.75	1,680
2020-09-03	$16.32	$16.32	$16.13	$16.13	$15.88	10,840
2020-09-02	$16.72	$16.80	$16.70	$16.80	$16.42	1,461
2020-09-01	$16.32	$16.42	$16.32	$16.42	$16.05	7,209
2020-08-31	$15.99	$16.05	$15.98	$16.05	$15.68	1,015
2020-08-28	$16.41	$16.52	$16.41	$16.52	$16.14	1,721
2020-08-27	$16.10	$16.18	$16.10	$16.18	$15.81	812
2020-08-26	$16.16	$16.28	$16.02	$16.02	$15.65	41,510
2020-08-25	$15.21	$15.50	$15.21	$15.38	$15.02	6,565
2020-08-24	$14.31	$14.31	$14.12	$14.30	$13.97	1,783
2020-08-21	$14.05	$14.16	$14.05	$14.16	$13.84	7,417
2020-08-20	$13.90	$13.94	$13.86	$13.94	$13.62	677
2020-08-19	$14.02	$14.02	$14.02	$14.02	$13.70	514
2020-08-18	$14.24	$14.24	$14.24	$14.24	$13.92	1,263
2020-08-17	$14.17	$14.34	$14.17	$14.29	$13.96	1,087
2020-08-14	$13.75	$14.07	$13.75	$13.99	$13.67	2,090
2020-08-13	$14.05	$14.20	$14.05	$14.18	$13.86	1,751
2020-08-12	$13.66	$13.66	$13.61	$13.61	$13.30	755
2020-08-11	$13.64	$13.64	$13.55	$13.55	$13.24	1,950
2020-08-10	$12.95	$12.95	$12.80	$12.88	$12.59	2,022
2020-08-07	$12.29	$12.38	$12.29	$12.38	$12.09	811
2020-08-06	$12.33	$12.33	$12.27	$12.27	$11.99	944
2020-08-05	$12.41	$12.53	$12.28	$12.39	$12.11	14,415
2020-08-04	$12.07	$12.18	$11.95	$11.95	$11.68	18,585
2020-08-03	$11.80	$11.85	$11.73	$11.85	$11.58	2,112
2020-07-31	$11.79	$11.84	$11.69	$11.69	$11.42	869
2020-07-30	$11.83	$11.96	$11.83	$11.96	$11.69	1,039
2020-07-29	$12.16	$12.26	$12.16	$12.16	$11.88	1,528
2020-07-28	$11.86	$12.01	$11.85	$12.01	$11.74	2,189
2020-07-27	$11.90	$11.90	$11.85	$11.85	$11.58	2,520
2020-07-24	$11.58	$11.85	$11.58	$11.83	$11.56	1,319
2020-07-23	$11.73	$11.85	$11.68	$11.68	$11.41	7,365
2020-07-22	$11.84	$11.87	$11.84	$11.87	$11.60	772
2020-07-21	$12.08	$12.16	$12.08	$12.14	$11.86	7,431
2020-07-20	$12.07	$12.14	$12.04	$12.11	$11.83	3,429
2020-07-17	$12.21	$12.21	$12.18	$12.18	$11.90	34,529
2020-07-16	$12.04	$12.23	$12.04	$12.17	$11.89	16,152
2020-07-15	$12.27	$12.34	$12.27	$12.28	$12.00	4,869
2020-07-14	$11.77	$11.85	$11.77	$11.85	$11.58	2,542
2020-07-13	$12.03	$12.03	$11.84	$11.84	$11.57	3,250
2020-07-10	$12.01	$12.08	$12.01	$12.02	$11.75	1,622
2020-07-09	$12.29	$12.29	$12.16	$12.29	$12.01	2,235
2020-07-08	$12.30	$12.42	$12.18	$12.39	$12.11	5,097
2020-07-07	$12.56	$12.56	$12.42	$12.42	$12.14	794
2020-07-06	$12.20	$12.33	$12.20	$12.33	$12.05	4,046
2020-07-02	$11.97	$12.07	$11.97	$12.07	$11.79	6,533
2020-07-01	$11.04	$12.18	$11.04	$12.18	$11.90	1,569
2020-06-30	$12.06	$12.10	$11.94	$11.98	$11.70	3,395
2020-06-29	$12.18	$12.27	$12.18	$12.27	$11.99	5,484
2020-06-26	$12.39	$12.45	$12.32	$12.40	$12.12	38,819
2020-06-25	$12.54	$12.58	$12.52	$12.58	$12.29	12,204
2020-06-24	$12.50	$12.85	$12.35	$12.50	$12.22	6,818
2020-06-23	$12.79	$12.88	$12.76	$12.82	$12.53	4,414
2020-06-22	$12.33	$12.52	$12.33	$12.52	$12.23	1,842
2020-06-19	$12.53	$12.63	$12.39	$12.39	$12.11	4,323
2020-06-18	$12.14	$12.21	$12.14	$12.20	$11.92	4,510
2020-06-17	$12.37	$12.37	$12.24	$12.37	$12.09	9,749
2020-06-16	$12.53	$12.61	$12.13	$12.43	$12.14	8,401
2020-06-15	$11.84	$11.96	$11.64	$11.91	$11.64	9,680
2020-06-12	$12.27	$12.27	$12.23	$12.25	$11.97	2,597
2020-06-11	$12.55	$12.58	$12.33	$12.34	$12.06	9,013
2020-06-10	$12.97	$13.03	$12.97	$13.00	$12.70	1,452
2020-06-09	$13.03	$13.11	$12.98	$13.11	$12.81	3,633
2020-06-08	$13.09	$13.20	$13.09	$13.20	$12.90	2,987
2020-06-05	$13.30	$13.35	$13.21	$13.22	$12.92	3,292
2020-06-04	$12.98	$12.98	$12.83	$12.83	$12.54	5,470
2020-06-03	$12.81	$12.81	$12.77	$12.77	$12.48	39,917
2020-06-02	$12.44	$12.50	$12.43	$12.50	$12.22	7,081
2020-06-01	$12.47	$13.30	$11.96	$12.99	$12.58	1,360
2020-05-29	$11.78	$11.96	$11.73	$11.96	$11.59	7,018
2020-05-28	$10.79	$12.08	$10.79	$11.98	$11.61	3,642
2020-05-27	$11.40	$11.46	$11.28	$11.42	$11.06	5,416
2020-05-26	$10.75	$11.76	$10.75	$11.55	$11.19	4,583
2020-05-22	$11.11	$11.22	$10.96	$10.99	$10.65	3,284
2020-05-21	$11.59	$11.59	$11.17	$11.27	$10.92	2,622
2020-05-20	$12.00	$12.20	$11.95	$12.03	$11.65	4,491
2020-05-19	$12.09	$12.18	$12.09	$12.18	$11.80	1,973
2020-05-18	$11.81	$11.94	$11.69	$11.92	$11.54	5,093
2020-05-15	$11.42	$11.48	$11.31	$11.43	$11.07	6,742
2020-05-14	$11.21	$11.43	$11.21	$11.43	$11.07	3,416
2020-05-13	$11.99	$11.99	$11.68	$11.71	$11.34	2,820
2020-05-12	$11.92	$11.95	$11.92	$11.95	$11.58	2,477
2020-05-11	$10.97	$13.11	$10.97	$12.02	$11.64	15,326
2020-05-08	$13.10	$13.10	$10.78	$13.05	$12.64	5,287
2020-05-07	$12.45	$12.45	$11.57	$11.99	$11.62	8,313
2020-05-06	$11.70	$11.88	$11.65	$11.65	$11.29	25,106
2020-05-05	$11.68	$11.74	$11.65	$11.65	$11.29	12,648
2020-05-04	$11.00	$11.16	$10.96	$11.16	$10.81	4,828
2020-05-01	$11.07	$11.07	$10.64	$10.84	$10.50	25,899
2020-04-30	$11.74	$11.74	$11.17	$11.17	$10.82	5,074
2020-04-29	$11.78	$11.78	$11.66	$11.78	$11.41	5,604
2020-04-28	$11.73	$11.80	$11.56	$11.61	$11.24	9,192
2020-04-27	$11.57	$11.81	$11.57	$11.81	$11.44	4,333
2020-04-24	$11.40	$11.40	$11.24	$11.29	$10.94	5,784
2020-04-23	$11.50	$11.50	$11.30	$11.37	$11.01	9,792
2020-04-22	$11.56	$11.62	$11.50	$11.62	$11.26	4,506
2020-04-21	$11.08	$11.19	$11.06	$11.17	$10.82	13,720
2020-04-20	$11.91	$12.04	$11.79	$11.79	$11.42	6,505
2020-04-17	$12.06	$12.08	$11.87	$12.08	$11.70	5,551
2020-04-16	$11.41	$11.47	$11.30	$11.47	$11.11	24,240
2020-04-15	$11.73	$11.74	$11.54	$11.59	$11.23	13,729
2020-04-14	$11.40	$11.61	$11.40	$11.56	$11.20	36,640
2020-04-13	$10.93	$11.30	$10.93	$11.25	$10.90	9,153
2020-04-09	$11.30	$11.40	$11.01	$11.01	$10.67	4,642
2020-04-08	$10.48	$11.18	$10.48	$10.77	$10.43	11,717
2020-04-07	$10.47	$10.85	$10.47	$10.54	$10.21	9,846
2020-04-06	$10.72	$10.75	$10.68	$10.73	$10.39	9,210
2020-04-03	$9.85	$10.00	$9.85	$10.00	$9.69	2,967
2020-04-02	$10.06	$10.10	$9.77	$10.09	$9.77	12,942
2020-04-01	$10.12	$10.12	$9.82	$9.83	$9.52	18,498
2020-03-31	$10.54	$10.63	$10.48	$10.48	$10.15	13,007
2020-03-30	$9.78	$10.69	$9.78	$10.69	$10.36	4,553
2020-03-27	$10.23	$10.38	$10.10	$10.29	$9.97	7,849
2020-03-26	$10.36	$10.67	$10.32	$10.66	$10.33	8,479
2020-03-25	$10.27	$10.39	$10.27	$10.37	$10.05	2,461
2020-03-24	$8.86	$9.79	$8.86	$9.66	$9.35	7,167
2020-03-23	$9.39	$9.73	$9.38	$9.62	$9.32	17,910
2020-03-20	$10.36	$10.63	$9.85	$9.85	$9.54	10,250
2020-03-19	$9.40	$10.32	$9.40	$10.32	$10.00	14,234
2020-03-18	$10.06	$10.09	$9.69	$9.78	$9.47	12,525
2020-03-17	$10.17	$10.59	$10.06	$10.54	$10.21	27,656
2020-03-16	$9.89	$9.89	$9.51	$9.63	$9.33	18,246
2020-03-13	$10.70	$10.96	$10.34	$10.96	$10.62	17,657
2020-03-12	$11.00	$11.08	$10.61	$10.85	$10.51	23,557
2020-03-11	$12.45	$12.45	$12.25	$12.25	$11.87	25,237
2020-03-10	$12.83	$12.96	$12.83	$12.96	$12.56	3,328
2020-03-09	$12.06	$12.60	$11.87	$12.60	$12.21	10,357
2020-03-06	$13.08	$13.08	$12.97	$13.01	$12.60	19,391
2020-03-05	$13.29	$13.72	$13.29	$13.62	$13.19	11,407
2020-03-04	$13.34	$13.34	$13.28	$13.34	$12.92	2,319
2020-03-03	$12.77	$13.48	$12.77	$13.48	$13.06	6,939
2020-03-02	$12.77	$13.58	$12.77	$13.29	$12.87	16,120
2020-02-28	$11.82	$12.57	$11.82	$12.26	$11.88	13,051
2020-02-27	$12.62	$12.90	$12.62	$12.65	$12.25	49,494
2020-02-26	$12.62	$12.98	$12.62	$12.85	$12.44	5,310
2020-02-25	$12.85	$12.86	$12.75	$12.77	$12.37	5,890
2020-02-24	$12.93	$13.09	$12.93	$13.09	$12.68	3,400
2020-02-21	$13.49	$13.52	$13.39	$13.51	$13.09	8,053
2020-02-20	$13.45	$13.45	$13.45	$13.45	$13.03	1,603
2020-02-19	$13.92	$13.99	$13.80	$13.96	$13.52	2,815
2020-02-18	$13.68	$13.77	$13.59	$13.59	$13.17	2,828
2020-02-14	$13.72	$13.72	$13.72	$13.72	$13.29	3,695
2020-02-13	$14.05	$14.05	$14.05	$14.05	$13.61	1,351
2020-02-12	$14.33	$14.53	$14.12	$14.12	$13.68	3,549
2020-02-11	$13.82	$13.92	$13.82	$13.92	$13.48	2,695
2020-02-10	$13.38	$13.45	$13.38	$13.45	$13.03	1,427
2020-02-07	$13.82	$13.97	$13.68	$13.83	$13.40	3,743
2020-02-06	$14.09	$14.23	$14.00	$14.03	$13.59	2,771
2020-02-05	$14.04	$14.22	$14.03	$14.22	$13.78	8,102
2020-02-04	$13.86	$13.86	$13.79	$13.79	$13.36	3,547
2020-02-03	$13.32	$13.48	$13.32	$13.37	$12.95	3,045
2020-01-31	$13.27	$13.49	$13.04	$13.07	$12.66	17,192
2020-01-30	$13.28	$13.36	$13.28	$13.36	$12.94	3,635
2020-01-29	$13.85	$13.85	$13.57	$13.84	$13.40	3,484
2020-01-28	$13.87	$13.87	$13.35	$13.87	$13.44	5,711
2020-01-27	$13.58	$13.80	$13.58	$13.60	$13.18	4,760
2020-01-24	$14.51	$14.51	$14.06	$14.14	$13.70	3,338
2020-01-23	$14.15	$14.18	$14.07	$14.18	$13.74	15,685
2020-01-22	$14.75	$14.76	$14.40	$14.69	$14.23	5,997
2020-01-21	$14.23	$14.24	$14.08	$14.18	$13.74	9,458
2020-01-17	$15.09	$15.19	$14.95	$15.19	$14.71	3,957
2020-01-16	$14.90	$15.27	$14.90	$14.94	$14.47	4,756
2020-01-15	$14.72	$14.72	$14.64	$14.67	$14.21	2,724
2020-01-14	$14.81	$14.86	$14.81	$14.86	$14.39	1,840
2020-01-13	$14.39	$14.86	$14.23	$14.81	$14.35	2,964
2020-01-10	$14.60	$14.60	$14.52	$14.59	$14.13	1,609
2020-01-09	$14.57	$14.57	$14.54	$14.54	$14.08	2,212
2020-01-08	$14.46	$14.56	$14.42	$14.56	$14.11	3,543
2020-01-07	$14.64	$14.64	$14.64	$14.64	$14.18	934
2020-01-06	$14.42	$14.49	$14.35	$14.35	$13.90	4,738
2020-01-03	$14.66	$14.66	$14.52	$14.52	$14.07	6,641
2020-01-02	$14.81	$14.81	$14.81	$14.81	$14.35	1,100
2019-12-31	$14.52	$14.60	$14.47	$14.54	$14.08	4,415
2019-12-30	$14.44	$14.50	$14.44	$14.44	$13.99	746
2019-12-27	$14.31	$14.31	$14.24	$14.31	$13.86	3,765
2019-12-26	$14.03	$14.12	$14.03	$14.08	$13.64	3,376
2019-12-24	$13.98	$14.03	$13.94	$13.96	$13.52	780
2019-12-23	$13.94	$14.00	$13.94	$14.00	$13.56	3,448
2019-12-20	$13.79	$13.85	$13.77	$13.85	$13.42	2,959
2019-12-19	$13.59	$13.68	$13.59	$13.68	$13.25	3,330
2019-12-18	$13.57	$13.66	$13.57	$13.66	$13.23	4,191
2019-12-17	$13.84	$13.84	$13.69	$13.69	$13.26	1,553
2019-12-16	$13.49	$13.65	$13.49	$13.65	$13.22	7,000
2019-12-13	$14.00	$14.00	$13.92	$13.92	$13.49	1,277
2019-12-12	$13.63	$13.80	$13.63	$13.80	$13.37	4,880
2019-12-11	$13.53	$13.53	$13.53	$13.53	$13.10	939
2019-12-10	$13.42	$13.46	$13.32	$13.46	$13.04	4,760
2019-12-09	$13.80	$13.83	$13.75	$13.75	$13.32	1,336
2019-12-06	$13.74	$13.85	$13.74	$13.85	$13.42	7,820
2019-12-05	$13.46	$13.59	$13.46	$13.59	$13.17	747
2019-12-04	$13.31	$13.47	$13.28	$13.47	$13.05	3,037
2019-12-03	$13.34	$13.34	$13.22	$13.33	$12.91	1,722
2019-12-02	$13.28	$13.28	$13.28	$13.28	$12.86	1,702
2019-11-29	$13.12	$13.20	$13.12	$13.20	$12.79	3,340
2019-11-27	$13.91	$13.95	$13.87	$13.95	$13.51	1,538
2019-11-26	$13.79	$13.95	$13.79	$13.79	$13.36	5,108
2019-11-25	$13.80	$13.84	$13.80	$13.84	$13.41	534
2019-11-22	$13.42	$13.42	$13.42	$13.42	$13.00	1,063
2019-11-21	$13.28	$13.28	$13.28	$13.28	$12.86	215
2019-11-20	$13.60	$13.60	$13.42	$13.42	$13.00	1,333
2019-11-19	$13.65	$13.73	$13.57	$13.73	$13.30	21,367
2019-11-18	$13.32	$13.40	$13.32	$13.40	$12.98	1,240
2019-11-15	$13.17	$13.33	$13.16	$13.27	$12.86	2,705
2019-11-14	$13.12	$13.12	$13.08	$13.12	$12.71	9,938
2019-11-13	$13.12	$13.22	$13.09	$13.22	$12.81	2,550
2019-11-12	$13.43	$13.44	$13.41	$13.41	$12.99	1,327
2019-11-11	$13.46	$13.56	$13.46	$13.56	$13.13	2,543
2019-11-08	$13.84	$13.98	$13.84	$13.98	$13.54	1,285
2019-11-07	$13.79	$13.91	$13.79	$13.91	$13.47	3,910
2019-11-06	$13.83	$13.96	$13.83	$13.83	$13.40	10,533
2019-11-05	$14.03	$14.03	$14.00	$14.00	$13.56	15,002
2019-11-04	$13.96	$13.96	$13.80	$13.80	$13.37	3,117
2019-11-01	$13.75	$13.88	$13.75	$13.84	$13.40	1,390
2019-10-31	$13.86	$13.86	$13.72	$13.72	$13.29	2,460
2019-10-30	$13.55	$13.73	$13.55	$13.73	$13.30	891
2019-10-29	$13.78	$13.78	$13.61	$13.75	$13.32	1,580
2019-10-28	$13.80	$13.80	$13.71	$13.72	$13.29	1,168
2019-10-25	$13.56	$13.60	$13.52	$13.52	$13.10	1,372
2019-10-24	$13.55	$13.55	$13.43	$13.47	$13.05	866
2019-10-23	$13.61	$13.61	$13.41	$13.41	$12.99	1,399
2019-10-22	$13.60	$13.72	$13.60	$13.64	$13.21	1,233
2019-10-21	$13.34	$13.43	$13.34	$13.43	$13.01	7,133
2019-10-18	$13.72	$13.72	$13.54	$13.63	$13.20	7,406
2019-10-17	$13.93	$14.10	$13.78	$14.10	$13.66	6,378
2019-10-16	$13.77	$13.77	$13.54	$13.74	$13.31	223,758
2019-10-15	$13.79	$13.87	$13.78	$13.78	$13.35	2,394
2019-10-14	$13.57	$13.59	$13.48	$13.59	$13.17	1,883
2019-10-11	$13.65	$13.65	$13.65	$13.65	$13.22	477
2019-10-10	$13.15	$13.15	$13.12	$13.13	$12.72	1,124
2019-10-09	$13.10	$13.38	$13.10	$13.11	$12.70	2,236
2019-10-08	$13.20	$13.30	$13.20	$13.30	$12.88	1,903
2019-10-07	$13.19	$13.36	$13.19	$13.36	$12.94	3,065
2019-10-04	$13.23	$13.23	$13.14	$13.14	$12.73	2,388
2019-10-03	$13.28	$13.28	$13.10	$13.10	$12.69	1,108
2019-10-02	$13.02	$13.02	$12.91	$13.02	$12.61	3,299
2019-10-01	$13.05	$13.09	$13.05	$13.09	$12.68	810
2019-09-30	$13.10	$13.10	$13.03	$13.10	$12.69	1,250
2019-09-27	$13.15	$13.15	$13.02	$13.10	$12.69	2,126
2019-09-26	$13.26	$13.31	$13.25	$13.31	$12.89	3,338
2019-09-25	$13.10	$13.12	$13.10	$13.10	$12.69	13,026
2019-09-24	$13.26	$13.26	$13.03	$13.13	$12.72	7,952
2019-09-23	$13.06	$13.16	$13.05	$13.05	$12.64	1,839
2019-09-20	$13.26	$13.30	$13.26	$13.30	$12.88	2,988
2019-09-19	$13.86	$13.86	$13.82	$13.86	$13.43	9,540
2019-09-18	$13.56	$13.74	$13.56	$13.58	$13.15	65,924
2019-09-17	$13.65	$13.82	$13.65	$13.74	$13.31	1,850
2019-09-16	$13.97	$14.07	$13.97	$14.07	$13.63	802
2019-09-13	$14.40	$14.44	$14.31	$14.44	$13.99	4,106
2019-09-12	$13.84	$14.03	$13.84	$13.99	$13.55	1,194
2019-09-11	$13.75	$13.91	$13.72	$13.90	$13.47	10,134
2019-09-10	$14.22	$14.28	$14.06	$14.28	$13.83	5,522
2019-09-09	$14.18	$14.22	$14.09	$14.22	$13.78	588
2019-09-06	$14.39	$14.39	$14.31	$14.39	$13.94	4,201
2019-09-05	$13.87	$14.11	$13.87	$14.05	$13.61	2,166
2019-09-04	$14.06	$14.11	$14.06	$14.11	$13.58	860
2019-09-03	$13.80	$13.81	$13.62	$13.81	$13.29	3,303
2019-08-30	$13.71	$13.86	$13.71	$13.86	$13.34	1,461
2019-08-29	$13.60	$13.75	$13.53	$13.75	$13.23	9,823
2019-08-28	$13.13	$13.16	$13.10	$13.16	$12.66	1,418
2019-08-27	$13.41	$13.45	$13.41	$13.45	$12.94	1,480
2019-08-26	$13.88	$13.94	$13.88	$13.88	$13.36	1,903
2019-08-23	$14.32	$14.32	$14.02	$14.22	$13.68	13,205
2019-08-22	$14.67	$14.69	$14.67	$14.69	$14.14	697
2019-08-21	$14.30	$14.35	$14.23	$14.23	$13.69	5,305
2019-08-20	$14.20	$14.28	$14.17	$14.28	$13.74	1,515
2019-08-19	$14.28	$14.28	$14.23	$14.27	$13.73	1,060
2019-08-16	$14.04	$14.15	$14.04	$14.15	$13.62	840
2019-08-15	$13.38	$13.40	$13.33	$13.40	$12.89	1,737
2019-08-14	$13.36	$13.50	$13.30	$13.50	$12.99	1,082
2019-08-13	$13.48	$13.66	$13.48	$13.66	$13.15	541
2019-08-12	$13.25	$13.38	$13.20	$13.20	$12.70	1,431
2019-08-09	$13.54	$13.54	$13.43	$13.54	$13.03	6,573
2019-08-08	$13.45	$13.67	$13.45	$13.67	$13.15	1,352
2019-08-07	$13.41	$13.45	$13.41	$13.44	$12.93	1,856
2019-08-06	$13.46	$13.46	$13.33	$13.45	$12.94	2,929
2019-08-05	$13.02	$13.02	$12.84	$12.96	$12.47	1,063
2019-08-02	$13.11	$13.11	$12.93	$12.93	$12.44	2,035
2019-08-01	$13.85	$13.93	$13.51	$13.93	$13.40	1,992
2019-07-31	$13.89	$13.89	$13.77	$13.88	$13.36	1,965
2019-07-30	$14.38	$14.38	$14.22	$14.22	$13.68	4,064
2019-07-29	$14.20	$14.38	$14.07	$14.38	$13.84	1,530
2019-07-26	$14.04	$14.07	$14.03	$14.03	$13.50	1,849
2019-07-25	$14.24	$14.28	$14.24	$14.28	$13.74	641
2019-07-24	$14.41	$14.45	$14.41	$14.45	$13.90	4,145
2019-07-23	$14.43	$14.57	$14.43	$14.57	$14.02	6,417
2019-07-22	$14.19	$14.23	$14.07	$14.21	$13.68	6,340
2019-07-19	$14.16	$14.19	$14.16	$14.18	$13.64	7,253
2019-07-18	$13.91	$13.94	$13.87	$13.94	$13.41	2,085
2019-07-17	$14.09	$14.21	$14.09	$14.21	$13.67	2,701
2019-07-16	$14.01	$14.18	$14.01	$14.01	$13.48	3,837
2019-07-15	$13.70	$13.80	$13.60	$13.65	$13.14	7,332
2019-07-12	$13.58	$13.75	$13.58	$13.58	$13.07	1,251
2019-07-11	$13.61	$13.70	$13.61	$13.61	$13.10	1,468
2019-07-10	$13.60	$13.60	$13.44	$13.44	$12.93	3,098
2019-07-09	$13.61	$13.61	$13.48	$13.61	$13.10	1,341
2019-07-08	$13.69	$13.69	$13.69	$13.69	$13.17	622
2019-07-05	$13.93	$14.05	$13.89	$14.05	$13.52	3,551
2019-07-03	$14.13	$14.13	$13.97	$14.11	$13.58	11,490
2019-07-02	$14.34	$14.39	$14.20	$14.25	$13.71	2,724
2019-07-01	$13.95	$13.95	$13.79	$13.79	$13.27	869
2019-06-28	$13.76	$13.80	$13.72	$13.79	$13.27	12,054
2019-06-27	$13.56	$13.70	$13.56	$13.59	$13.07	998
2019-06-26	$13.11	$13.19	$13.02	$13.02	$12.53	1,501
2019-06-25	$13.33	$13.35	$13.16	$13.16	$12.66	4,007
2019-06-24	$13.58	$13.58	$13.42	$13.58	$13.07	3,975
2019-06-21	$13.32	$13.51	$13.21	$13.50	$12.99	13,496
2019-06-20	$13.22	$13.27	$13.08	$13.27	$12.77	2,554
2019-06-19	$13.21	$13.25	$13.09	$13.25	$12.75	2,645
2019-06-18	$12.71	$12.88	$12.60	$12.71	$12.23	2,739
2019-06-17	$12.25	$12.39	$12.25	$12.25	$11.79	3,010
2019-06-14	$12.32	$12.45	$12.32	$12.45	$11.98	18,166
2019-06-13	$12.38	$12.49	$12.34	$12.49	$12.02	2,616
2019-06-12	$12.26	$12.34	$12.26	$12.34	$11.87	1,559
2019-06-11	$12.26	$12.45	$12.26	$12.36	$11.89	2,891
2019-06-10	$12.26	$12.41	$12.26	$12.41	$11.94	24,343
2019-06-07	$11.85	$12.10	$11.85	$11.95	$11.50	20,867
2019-06-06	$11.82	$11.87	$11.82	$11.87	$11.42	2,868
2019-06-05	$12.05	$12.05	$11.89	$11.89	$11.44	1,904
2019-06-04	$11.90	$12.01	$11.86	$11.86	$11.41	4,865
2019-06-03	$12.01	$12.01	$11.89	$11.89	$11.44	603
2019-05-31	$11.77	$11.91	$11.73	$11.91	$11.46	1,572
2019-05-30	$11.85	$11.85	$11.73	$11.85	$11.31	3,905
2019-05-29	$11.98	$12.28	$11.85	$12.16	$11.61	2,870
2019-05-28	$12.07	$12.07	$11.96	$11.96	$11.42	1,376
2019-05-24	$12.17	$12.20	$12.07	$12.19	$11.63	8,363
2019-05-23	$12.18	$12.21	$12.18	$12.21	$11.66	833
2019-05-22	$12.32	$12.34	$12.20	$12.34	$11.78	1,601
2019-05-21	$12.50	$12.58	$12.50	$12.58	$12.01	1,382
2019-05-20	$12.64	$12.72	$12.64	$12.70	$12.12	1,436
2019-05-17	$12.96	$12.99	$12.96	$12.99	$12.40	798
2019-05-16	$12.94	$13.08	$12.90	$12.90	$12.32	7,782
2019-05-15	$12.66	$12.69	$12.63	$12.69	$12.12	2,728
2019-05-14	$12.56	$12.61	$12.55	$12.57	$12.00	2,830
2019-05-13	$12.48	$12.76	$12.40	$12.49	$11.92	4,735
2019-05-10	$13.03	$13.05	$12.79	$13.05	$12.46	2,578
2019-05-09	$12.62	$12.69	$12.62	$12.65	$12.08	2,251
2019-05-08	$12.83	$12.86	$12.68	$12.73	$12.15	2,035
2019-05-07	$13.15	$13.15	$12.81	$12.81	$12.23	3,835
2019-05-06	$13.08	$13.16	$13.05	$13.16	$12.56	2,083
2019-05-03	$13.79	$13.89	$13.79	$13.89	$13.26	1,794
2019-05-02	$13.41	$13.41	$13.25	$13.34	$12.74	3,921
2019-05-01	$13.36	$13.54	$13.36	$13.54	$12.93	1,724
2019-04-30	$13.43	$13.44	$13.34	$13.34	$12.74	2,930
2019-04-29	$13.47	$13.51	$13.37	$13.45	$12.84	1,906
2019-04-26	$13.11	$13.22	$13.11	$13.22	$12.62	1,389
2019-04-25	$13.18	$13.25	$13.16	$13.25	$12.65	7,679
2019-04-24	$13.07	$13.07	$12.96	$12.97	$12.38	2,905
2019-04-23	$13.07	$13.12	$13.07	$13.12	$12.53	1,861
2019-04-22	$13.29	$13.29	$13.22	$13.29	$12.69	5,047
2019-04-18	$13.38	$13.39	$13.32	$13.32	$12.72	5,752
2019-04-17	$13.20	$13.25	$13.09	$13.18	$12.58	5,350
2019-04-16	$13.11	$13.24	$13.11	$13.24	$12.64	659
2019-04-15	$13.32	$13.32	$13.23	$13.32	$12.72	1,946
2019-04-12	$13.23	$13.23	$13.21	$13.21	$12.61	1,272
2019-04-11	$13.25	$13.25	$13.21	$13.25	$12.65	1,265
2019-04-10	$13.49	$13.53	$13.49	$13.50	$12.88	1,819
2019-04-09	$13.56	$13.66	$13.50	$13.66	$13.04	5,284
2019-04-08	$13.46	$13.62	$13.46	$13.46	$12.85	18,656
2019-04-05	$13.73	$13.93	$13.73	$13.93	$13.30	8,566
2019-04-04	$13.65	$13.78	$13.65	$13.78	$13.16	747
2019-04-03	$13.56	$13.70	$13.56	$13.65	$13.03	373,870
2019-04-02	$13.39	$13.39	$13.32	$13.35	$12.75	1,515
2019-04-01	$13.82	$13.84	$13.82	$13.84	$13.21	13,597
2019-03-29	$13.38	$13.46	$13.32	$13.34	$12.74	1,694
2019-03-28	$13.19	$13.21	$13.14	$13.21	$12.61	2,279
2019-03-27	$13.09	$13.17	$13.05	$13.05	$12.46	1,258
2019-03-26	$13.16	$13.32	$13.16	$13.32	$12.72	1,121
2019-03-25	$12.67	$12.88	$12.67	$12.88	$12.30	1,733
2019-03-22	$13.58	$13.76	$13.58	$13.76	$13.14	2,417
2019-03-21	$13.52	$13.55	$13.35	$13.35	$12.75	6,015
2019-03-20	$13.54	$13.66	$13.54	$13.64	$13.03	13,761
2019-03-19	$13.56	$13.72	$13.56	$13.72	$13.10	17,591
2019-03-18	$14.02	$14.02	$14.01	$14.01	$13.38	21,359
2019-03-15	$13.34	$13.50	$13.34	$13.37	$12.76	108,807
2019-03-14	$13.62	$13.62	$13.62	$13.62	$13.00	871
2019-03-13	$13.06	$13.14	$13.06	$13.14	$12.54	739
2019-03-12	$13.33	$13.36	$13.29	$13.29	$12.69	3,120
2019-03-11	$13.26	$13.26	$13.26	$13.26	$12.66	613
2019-03-08	$12.85	$12.93	$12.85	$12.93	$12.34	828
2019-03-07	$13.33	$13.36	$13.27	$13.27	$12.67	2,780
2019-03-06	$13.09	$13.09	$12.92	$12.92	$12.33	710
2019-03-05	$13.14	$13.14	$13.14	$13.14	$12.54	584
2019-03-04	$12.96	$13.00	$12.82	$12.91	$12.33	2,698
2019-03-01	$12.62	$13.00	$12.62	$12.64	$12.07	906
2019-02-28	$12.51	$12.51	$12.51	$12.51	$11.94	580
2019-02-27	$12.41	$12.41	$12.41	$12.41	$11.85	891
2019-02-26	$12.54	$12.57	$12.45	$12.57	$12.00	3,110
2019-02-25	$12.67	$12.67	$12.49	$12.67	$12.10	1,144
2019-02-22	$12.89	$12.89	$12.71	$12.89	$12.31	2,136
2019-02-21	$12.56	$12.56	$12.56	$12.56	$11.99	761
2019-02-20	$12.44	$12.53	$12.34	$12.34	$11.78	2,361
2019-02-19	$12.32	$12.32	$12.32	$12.32	$11.76	537
2019-02-15	$12.13	$12.13	$11.98	$11.98	$11.44	1,173
2019-02-14	$12.30	$12.42	$12.30	$12.30	$11.74	1,139
2019-02-13	$12.43	$12.43	$12.43	$12.43	$11.87	2,999
2019-02-12	$12.25	$12.25	$12.22	$12.22	$11.67	2,326
2019-02-11	$12.19	$12.34	$12.19	$12.34	$11.78	928
2019-02-08	$12.42	$12.42	$12.28	$12.28	$11.72	1,184
2019-02-07	$12.36	$12.36	$12.19	$12.19	$11.64	3,361
2019-02-06	$12.72	$12.75	$12.49	$12.49	$11.92	5,643
2019-02-05	$12.52	$12.56	$12.52	$12.56	$11.99	1,147
2019-02-04	$12.30	$12.45	$12.30	$12.43	$11.87	2,535
2019-02-01	$12.21	$12.28	$12.13	$12.28	$11.72	1,661
2019-01-31	$11.78	$11.82	$11.77	$11.82	$11.28	3,361
2019-01-30	$11.70	$11.81	$11.55	$11.80	$11.27	22,413
2019-01-29	$11.81	$11.94	$11.81	$11.94	$11.40	3,508
2019-01-28	$11.66	$11.66	$11.50	$11.58	$11.06	7,064
2019-01-25	$11.73	$11.75	$11.58	$11.75	$11.22	29,598
2019-01-24	$11.76	$11.80	$11.76	$11.80	$11.27	27,098
2019-01-23	$11.57	$11.69	$11.57	$11.59	$11.06	16,595
2019-01-22	$11.58	$11.62	$11.37	$11.37	$10.85	15,450
2019-01-18	$11.79	$11.91	$11.79	$11.91	$11.37	820
2019-01-17	$11.42	$11.71	$11.42	$11.71	$11.18	4,315
2019-01-16	$11.57	$11.57	$11.45	$11.57	$11.05	812
2019-01-15	$11.62	$11.62	$11.55	$11.61	$11.08	3,892
2019-01-14	$11.49	$11.53	$11.38	$11.52	$11.00	2,597
2019-01-11	$11.66	$11.73	$11.66	$11.73	$11.20	6,135
2019-01-10	$11.94	$12.02	$11.94	$12.02	$11.48	2,167
2019-01-09	$11.65	$11.87	$11.65	$11.87	$11.33	1,367
2019-01-08	$11.40	$11.49	$11.40	$11.47	$10.95	4,913
2019-01-07	$10.96	$10.98	$10.96	$10.98	$10.48	893
2019-01-04	$11.27	$11.38	$11.27	$11.38	$10.86	2,017
2019-01-03	$10.88	$10.96	$10.87	$10.96	$10.46	1,415
2019-01-02	$11.14	$11.21	$10.98	$11.21	$10.70	1,306
2018-12-31	$11.26	$11.41	$11.26	$11.41	$10.89	3,301
2018-12-28	$11.28	$11.37	$11.20	$11.37	$10.85	11,678
2018-12-27	$10.86	$10.86	$10.75	$10.75	$10.26	3,088
2018-12-26	$11.89	$12.14	$11.87	$11.88	$11.34	2,431
2018-12-24	$11.87	$12.02	$11.87	$11.87	$11.33	2,130
2018-12-21	$11.86	$11.89	$11.86	$11.89	$11.35	3,169
2018-12-20	$11.69	$11.81	$11.54	$11.81	$11.27	2,629
2018-12-19	$11.84	$12.02	$11.84	$11.97	$11.43	4,501
2018-12-18	$11.84	$11.94	$11.84	$11.94	$11.39	2,828
2018-12-17	$12.35	$12.40	$12.35	$12.36	$11.80	2,098
2018-12-14	$12.62	$12.62	$12.41	$12.60	$12.03	6,528
2018-12-13	$12.87	$12.87	$12.87	$12.87	$12.29	695
2018-12-12	$12.46	$12.54	$12.38	$12.54	$11.97	3,914
2018-12-11	$12.26	$12.43	$12.26	$12.43	$11.87	3,875
2018-12-10	$12.29	$12.29	$12.12	$12.12	$11.57	1,111
2018-12-07	$12.46	$12.67	$12.46	$12.67	$12.10	4,237
2018-12-06	$12.32	$12.58	$12.17	$12.58	$12.01	5,348
2018-12-04	$12.69	$12.79	$12.51	$12.60	$12.03	1,554
2018-12-03	$12.54	$12.78	$12.54	$12.78	$12.20	5,259
2018-11-30	$12.27	$12.27	$12.08	$12.08	$11.53	7,251
2018-11-29	$12.19	$12.35	$12.19	$12.35	$11.79	3,618
2018-11-28	$12.11	$12.27	$12.11	$12.11	$11.56	1,428
2018-11-27	$12.09	$12.17	$12.00	$12.15	$11.60	9,158
2018-11-26	$12.00	$12.50	$12.00	$12.50	$11.93	4,466
2018-11-23	$12.08	$12.08	$11.91	$12.08	$11.53	2,540
2018-11-21	$12.10	$12.10	$11.93	$11.93	$11.39	1,335
2018-11-20	$12.04	$12.08	$11.93	$12.08	$11.53	1,381
2018-11-19	$12.13	$12.13	$12.06	$12.13	$11.58	3,100
2018-11-16	$11.90	$12.13	$11.89	$12.13	$11.58	1,431
2018-11-15	$12.05	$12.23	$12.05	$12.22	$11.67	3,320
2018-11-14	$11.73	$12.00	$11.73	$12.00	$11.46	13,648
2018-11-13	$12.08	$12.08	$12.08	$12.08	$11.53	8,181
2018-11-12	$11.59	$11.76	$11.59	$11.75	$11.22	3,690
2018-11-09	$11.64	$11.82	$11.64	$11.82	$11.28	1,111
2018-11-08	$12.21	$12.21	$12.20	$12.20	$11.65	32,639
2018-11-07	$11.99	$11.99	$11.99	$11.99	$11.45	375
2018-11-06	$11.71	$11.88	$11.71	$11.88	$11.34	2,411
2018-11-05	$11.73	$11.73	$11.73	$11.73	$11.20	483
2018-11-02	$12.00	$12.06	$11.78	$12.06	$11.51	3,072
2018-11-01	$10.95	$11.11	$10.95	$11.11	$10.61	2,147
2018-10-31	$10.91	$11.10	$10.91	$11.10	$10.60	2,375
2018-10-30	$10.54	$10.68	$10.52	$10.68	$10.20	3,874
2018-10-29	$10.61	$10.77	$10.61	$10.61	$10.13	1,937
2018-10-26	$10.49	$10.69	$10.49	$10.69	$10.21	1,540
2018-10-25	$10.82	$11.00	$10.82	$10.83	$10.34	3,703
2018-10-24	$11.11	$11.11	$11.11	$11.11	$10.61	151
2018-10-23	$11.14	$11.14	$11.11	$11.11	$10.61	937
2018-10-22	$11.00	$11.10	$10.96	$11.09	$10.58	5,448
2018-10-19	$10.49	$10.68	$10.49	$10.68	$10.20	1,516
2018-10-18	$10.74	$10.74	$10.57	$10.74	$10.25	4,016
2018-10-17	$10.65	$10.79	$10.65	$10.65	$10.17	1,823
2018-10-16	$10.79	$10.79	$10.72	$10.72	$10.23	1,239
2018-10-15	$10.72	$10.72	$10.55	$10.55	$10.07	7,334
2018-10-12	$10.99	$11.14	$10.82	$11.14	$10.64	21,618
2018-10-11	$10.62	$10.71	$10.51	$10.51	$10.03	11,622
2018-10-10	$10.99	$10.99	$10.82	$10.97	$10.48	3,276
2018-10-09	$11.52	$11.52	$11.50	$11.51	$10.99	1,382
2018-10-08	$11.50	$11.60	$11.50	$11.50	$10.98	2,450
2018-10-05	$11.91	$12.06	$11.91	$11.91	$11.37	1,080
2018-10-04	$12.17	$12.32	$12.17	$12.17	$11.62	3,923
2018-10-03	$12.44	$12.59	$12.44	$12.44	$11.88	4,286
2018-10-02	$12.81	$12.81	$12.66	$12.81	$12.23	2,277
2018-10-01	$12.72	$12.90	$12.72	$12.90	$12.32	1,413
2018-09-28	$12.86	$12.86	$12.86	$12.86	$12.28	510
2018-09-27	$12.66	$12.66	$12.51	$12.51	$11.94	1,224
2018-09-26	$12.59	$12.80	$12.56	$12.65	$12.08	3,379
2018-09-25	$12.40	$12.40	$12.40	$12.40	$11.84	1,105
2018-09-24	$12.41	$12.41	$12.40	$12.40	$11.84	539
2018-09-21	$12.34	$12.58	$12.34	$12.58	$12.01	1,803
2018-09-20	$12.17	$12.28	$12.05	$12.28	$11.72	2,812
2018-09-19	$12.03	$12.21	$11.90	$12.21	$11.66	2,552
2018-09-18	$11.67	$11.67	$11.51	$11.51	$10.99	10,212
2018-09-17	$11.87	$11.90	$11.87	$11.88	$11.34	259,757
2018-09-14	$12.02	$12.05	$11.91	$12.05	$11.50	2,275
2018-09-13	$11.83	$11.83	$11.64	$11.64	$11.11	1,240
2018-09-12	$12.02	$12.14	$11.52	$11.83	$11.29	2,792
2018-09-11	$13.53	$13.53	$13.53	$13.53	$12.92	324
2018-09-10	$12.29	$12.32	$12.25	$12.32	$11.76	1,574
2018-09-07	$12.54	$12.54	$12.26	$12.43	$11.87	5,225
2018-09-06	$12.69	$12.76	$12.69	$12.76	$12.18	3,554
2018-09-05	$12.82	$13.11	$12.69	$13.11	$12.43	2,001
2018-09-04	$12.95	$12.99	$12.95	$12.99	$12.32	2,723
2018-08-31	$13.04	$13.20	$13.04	$13.20	$12.52	1,045
2018-08-30	$13.20	$13.32	$12.95	$12.95	$12.28	1,241
2018-08-29	$13.20	$13.20	$13.20	$13.20	$12.52	854
2018-08-28	$12.81	$12.89	$12.81	$12.88	$12.21	3,326
2018-08-27	$12.09	$12.24	$12.09	$12.24	$11.61	631
2018-08-24	$12.14	$12.28	$12.14	$12.28	$11.64	3,687
2018-08-23	$12.65	$12.65	$12.65	$12.65	$11.99	692
2018-08-22	$12.36	$12.36	$12.16	$12.16	$11.53	1,334
2018-08-21	$12.06	$12.14	$11.98	$12.14	$11.51	733
2018-08-20	$11.86	$11.86	$11.86	$11.86	$11.24	694
2018-08-17	$11.79	$11.79	$11.79	$11.79	$11.18	551
2018-08-16	$11.64	$11.80	$11.64	$11.80	$11.19	1,000
2018-08-15	$11.70	$11.70	$11.70	$11.70	$11.09	374
2018-08-14	$11.87	$11.87	$11.79	$11.79	$11.18	921
2018-08-13	$12.20	$12.29	$12.20	$12.29	$11.65	1,022
2018-08-10	$12.10	$12.80	$12.10	$12.80	$12.14	2,099
2018-08-09	$12.24	$12.24	$12.24	$12.24	$11.61	1,255
2018-08-08	$11.94	$11.94	$11.76	$11.76	$11.15	846
2018-08-07	$11.93	$11.93	$11.93	$11.93	$11.31	959
2018-08-06	$11.48	$11.48	$11.38	$11.38	$10.79	2,052
2018-08-03	$11.54	$11.69	$11.54	$11.69	$11.08	615
2018-08-02	$11.80	$11.80	$11.80	$11.80	$11.19	470
2018-08-01	$12.33	$12.33	$12.33	$12.33	$11.69	1,301
2018-07-31	$12.33	$12.33	$12.33	$12.33	$11.69	469
2018-07-30	$12.12	$12.27	$12.12	$12.27	$11.63	1,398
2018-07-27	$12.33	$12.33	$12.19	$12.33	$11.69	693
2018-07-26	$12.41	$12.41	$12.26	$12.41	$11.77	2,044
2018-07-25	$12.25	$12.28	$12.25	$12.28	$11.64	1,286
2018-07-24	$12.21	$12.25	$12.20	$12.25	$11.61	976
2018-07-23	$12.25	$12.25	$12.12	$12.24	$11.61	1,925
2018-07-20	$12.50	$12.61	$12.50	$12.61	$11.96	486
2018-07-19	$12.50	$12.50	$12.43	$12.50	$11.85	5,065
2018-07-18	$12.57	$12.57	$12.57	$12.57	$11.92	972
2018-07-17	$12.45	$12.54	$12.45	$12.54	$11.89	1,451
2018-07-16	$12.56	$12.56	$12.52	$12.52	$11.87	2,692
2018-07-13	$12.41	$12.56	$12.41	$12.56	$11.91	950
2018-07-12	$12.53	$12.53	$12.15	$12.53	$11.88	806
2018-07-11	$12.28	$12.35	$12.21	$12.21	$11.58	320,408
2018-07-10	$12.24	$12.24	$12.24	$12.24	$11.61	599
2018-07-06	$12.13	$12.13	$12.13	$12.13	$11.50	62
2018-07-03	$12.13	$12.13	$12.13	$12.13	$11.50	420
2018-07-02	$12.32	$12.32	$12.32	$12.32	$11.68	420
2018-06-29	$12.42	$12.42	$12.42	$12.42	$11.78	100
2018-06-28	$12.11	$12.11	$12.11	$12.11	$11.48	250
2018-06-27	$12.40	$12.40	$12.17	$12.17	$11.54	1,225
2018-06-26	$12.36	$12.36	$12.36	$12.36	$11.72	50
2018-06-25	$12.36	$12.36	$12.36	$12.36	$11.72	250
2018-06-19	$12.29	$12.29	$12.29	$12.29	$11.65	480
2018-06-18	$12.68	$12.76	$12.68	$12.76	$12.10	276
2018-06-15	$12.68	$12.68	$12.68	$12.68	$12.02	135
2018-06-06	$12.13	$12.13	$12.13	$12.13	$11.50	421
2018-06-01	$11.23	$11.23	$11.23	$11.23	$10.65	11
2018-05-18	$11.31	$11.31	$11.31	$11.31	$10.72	1,389
2018-05-17	$11.50	$11.50	$11.50	$11.50	$10.90	89
2018-05-16	$11.50	$11.50	$11.50	$11.50	$10.90	2,430
2018-05-15	$11.62	$11.62	$11.62	$11.62	$11.02	185
2018-05-14	$11.50	$11.72	$11.50	$11.72	$11.11	200
2018-05-08	$11.12	$11.12	$11.12	$11.12	$10.54	500
2018-05-07	$11.20	$11.20	$11.11	$11.11	$10.53	300
2018-05-03	$10.96	$10.96	$10.96	$10.96	$10.39	989
2018-04-25	$10.61	$10.65	$10.59	$10.59	$10.04	1,900
2018-04-23	$10.38	$10.38	$10.38	$10.38	$9.84	520
2018-04-20	$10.52	$10.52	$10.44	$10.51	$9.96	2,084
2018-04-19	$10.90	$10.90	$10.90	$10.90	$10.33	15
2018-04-17	$10.90	$10.90	$10.90	$10.90	$10.33	500
2018-04-16	$11.19	$11.19	$11.14	$11.14	$10.56	1,640
2018-04-13	$11.15	$11.15	$11.11	$11.11	$10.53	2,615
2018-04-10	$10.64	$10.64	$10.64	$10.64	$10.09	197
2018-04-06	$10.52	$10.64	$10.52	$10.64	$10.09	450
2018-04-05	$11.00	$11.00	$11.00	$11.00	$10.43	30
2018-04-02	$11.00	$11.00	$11.00	$11.00	$10.43	323
2018-03-27	$10.15	$10.15	$10.15	$10.15	$9.62	50
2018-03-23	$10.15	$10.15	$10.15	$10.15	$9.62	1,288
2018-03-20	$10.67	$10.67	$10.67	$10.67	$10.12	134
2018-03-19	$10.46	$10.46	$10.46	$10.46	$9.92	360
2018-03-16	$10.53	$10.53	$10.51	$10.51	$9.96	3,000
2018-03-14	$10.07	$10.53	$10.07	$10.53	$9.98	510
2018-03-13	$10.47	$10.47	$10.47	$10.47	$9.93	200
2018-03-12	$10.30	$10.30	$10.30	$10.30	$9.77	1,051
2018-03-09	$10.30	$10.30	$10.30	$10.30	$9.77	625
2018-03-08	$10.12	$10.15	$10.12	$10.15	$9.62	1,105
2018-03-07	$10.40	$11.40	$10.40	$11.40	$10.81	515
2018-03-06	$10.25	$10.25	$10.25	$10.25	$9.72	107
2018-03-05	$10.05	$10.05	$9.50	$9.75	$9.24	1,197
2018-03-02	$10.68	$10.68	$10.68	$10.68	$10.13	200
2018-02-21	$10.00	$10.00	$10.00	$10.00	$9.48	1,000
2018-02-06	$9.80	$9.80	$9.80	$9.80	$9.29	1
2018-02-05	$9.80	$9.80	$9.80	$9.80	$9.29	100
2018-02-02	$10.50	$10.50	$10.50	$10.50	$9.96	228
2018-01-29	$10.35	$10.35	$10.20	$10.20	$9.67	294
2018-01-26	$10.30	$10.30	$10.30	$10.30	$9.77	2,000
2018-01-25	$10.35	$10.35	$10.35	$10.35	$9.81	30
2018-01-22	$10.45	$10.45	$10.35	$10.35	$9.81	805
2018-01-17	$10.30	$10.30	$10.30	$10.30	$9.77	500
2018-01-16	$10.05	$10.05	$10.05	$10.05	$9.53	50
2018-01-12	$10.05	$10.05	$10.05	$10.05	$9.53	238
2018-01-11	$10.50	$10.50	$10.50	$10.50	$9.96	62
2018-01-10	$10.50	$10.50	$10.50	$10.50	$9.96	615
2018-01-09	$9.50	$9.50	$9.50	$9.50	$9.01	3,818
2018-01-08	$9.50	$9.50	$9.50	$9.50	$9.01	1,596
2018-01-05	$9.65	$9.65	$9.65	$9.65	$9.15	450
2018-01-03	$10.15	$10.15	$10.15	$10.15	$9.62	2,040

Shenzhou International Group Hldgs (SHZHY) News Headlines

Recent Shenzhou International Group Hldgs (SHZHY) News

Similar Companies to Shenzhou International Group Hldgs (SHZHY) 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	--	--	--

Shenzhou International Group Hldgs (SHZHY) Exchange: PINK