Steel Partners Holdings LP (SPLP) Stock

Data as of April 19, 2024

$38.50 ($0.25) 0.65%

Steel Partners Holdings LP - Daily Information

Click for more stock information on Steel Partners Holdings LP.

Daily Information	Data
Date	April 19, 2024
Open	$37.50
Previous Close	$38.50
High	$38.50
Low	$37.50
Adjusted Open	$37.50
Previous Adjusted Close	$38.50
Adjusted High	$38.50
Adjusted Low	$37.50

About Steel Partners Holdings LP (SPLP)

Steel Partners Holdings LP is a diversified global holding company that engages in multiple business activities in a variety of industries. It was established in 1997 by Warren Lichtenstein, who remains its chairman. The companyâs operations have grown significantly since its inception and now include investments in manufacturing, aerospace, oil & gas, financial services, legal and entertainment industries. SPLP also has a portfolio of publicly traded and private companies, where its holdings range from minority to majority stakes. It has an international presence with offices in the United States, Europe and Russia. The headquarters is located in New York. There are currently over 600 employees working at SPLP.

Invest in Steel Partners Holdings LP (SPLP)

Get up to $250 in Bitcoin for funding an account.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Steel Partners Holdings LP (SPLP)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$37.50	$38.50	$37.50	$38.50	$38.50	2,612
2024-04-11	$37.50	$38.25	$37.50	$38.25	$38.25	745
2024-04-10	$38.88	$38.88	$38.88	$38.88	$38.88	0
2024-04-09	$38.88	$38.88	$38.88	$38.88	$38.88	216
2024-04-08	$37.07	$38.62	$37.07	$38.62	$38.62	1,301
2024-04-05	$37.14	$37.76	$37.13	$37.63	$37.63	2,161
2024-04-04	$38.18	$38.18	$38.00	$38.00	$38.00	830
2024-04-03	$38.00	$38.46	$38.00	$38.46	$38.46	1,551
2024-04-02	$38.05	$38.05	$37.60	$38.05	$38.05	4,886
2024-04-01	$37.82	$38.00	$37.82	$38.00	$38.00	1,749
2024-03-28	$39.99	$39.99	$39.65	$39.65	$39.65	330
2024-03-27	$37.81	$38.90	$37.56	$38.72	$38.72	3,620
2024-03-26	$37.47	$40.35	$37.31	$39.10	$39.10	2,379
2024-03-25	$40.00	$40.00	$39.00	$40.00	$40.00	299,267
2024-03-22	$39.90	$39.90	$39.90	$39.90	$39.90	6
2024-03-21	$39.90	$39.90	$39.90	$39.90	$39.90	9
2024-03-20	$39.55	$39.90	$38.85	$39.90	$39.90	25,533
2024-03-19	$39.07	$39.50	$39.00	$39.00	$39.00	3,731
2024-03-18	$40.22	$40.22	$39.50	$39.50	$39.50	285
2024-03-15	$39.40	$40.01	$39.40	$40.00	$40.00	48,180
2024-03-14	$39.00	$39.00	$39.00	$39.00	$39.00	0
2024-03-13	$39.00	$39.00	$38.25	$39.00	$39.00	4,920
2024-03-12	$38.50	$38.50	$38.50	$38.50	$38.50	166
2024-03-11	$38.00	$38.00	$38.00	$38.00	$38.00	3
2024-03-08	$39.00	$39.00	$38.00	$38.00	$38.00	658
2024-03-07	$37.00	$37.00	$37.00	$37.00	$37.00	243
2024-03-06	$36.92	$37.25	$36.92	$37.00	$37.00	2,859
2024-03-05	$37.00	$37.00	$37.00	$37.00	$37.00	1,270
2024-03-04	$37.00	$37.25	$36.75	$37.01	$37.01	14,849
2024-03-01	$37.73	$37.73	$36.20	$37.50	$37.50	6,675
2024-02-29	$36.52	$36.52	$36.50	$36.50	$36.50	473
2024-02-28	$37.49	$37.49	$37.49	$37.49	$37.49	263
2024-02-27	$36.53	$36.53	$36.50	$36.50	$36.50	436
2024-02-26	$37.05	$37.05	$37.05	$37.05	$37.05	246
2024-02-23	$37.50	$37.50	$37.50	$37.50	$37.50	283
2024-02-22	$38.49	$38.50	$38.49	$38.50	$38.50	247
2024-02-21	$36.50	$36.50	$36.50	$36.50	$36.50	78
2024-02-20	$36.00	$36.50	$33.12	$36.50	$36.50	14,531
2024-02-16	$36.75	$37.50	$36.00	$36.00	$36.00	4,250
2024-02-15	$37.63	$37.63	$37.63	$37.63	$37.63	224
2024-02-14	$37.25	$37.25	$37.25	$37.25	$37.25	1,076
2024-02-13	$37.98	$38.37	$36.75	$38.37	$38.37	7,333
2024-02-12	$36.81	$36.81	$36.81	$36.81	$36.81	217
2024-02-09	$37.25	$37.25	$37.25	$37.25	$37.25	202
2024-02-08	$36.82	$36.82	$36.82	$36.82	$36.82	1
2024-02-07	$36.82	$36.82	$36.82	$36.82	$36.82	10
2024-02-06	$37.80	$37.80	$36.80	$36.82	$36.82	4,249
2024-02-05	$36.67	$36.80	$36.40	$36.79	$36.79	6,537
2024-02-02	$37.37	$37.37	$36.50	$36.79	$36.79	1,558
2024-02-01	$38.00	$38.00	$38.00	$38.00	$38.00	251
2024-01-31	$37.09	$37.09	$37.09	$37.09	$37.09	20
2024-01-30	$36.50	$37.09	$36.50	$37.09	$37.09	509
2024-01-29	$37.28	$37.28	$37.28	$37.28	$37.28	308
2024-01-26	$37.62	$37.62	$37.62	$37.62	$37.62	84
2024-01-25	$38.12	$38.12	$37.62	$37.62	$37.62	1,566
2024-01-24	$37.18	$38.68	$35.69	$37.20	$37.20	3,172
2024-01-23	$37.28	$37.28	$37.28	$37.28	$37.28	456
2024-01-22	$39.99	$39.99	$35.91	$37.65	$37.65	2,238
2024-01-19	$39.88	$39.88	$38.50	$38.64	$38.64	2,004
2024-01-18	$39.00	$39.00	$38.29	$38.29	$38.29	1,318
2024-01-17	$38.50	$38.50	$38.50	$38.50	$38.50	161
2024-01-16	$38.95	$38.95	$38.50	$38.50	$38.50	559
2024-01-12	$38.66	$39.75	$38.66	$39.50	$39.50	663
2024-01-11	$38.50	$40.00	$38.50	$38.55	$38.55	501
2024-01-10	$39.00	$39.92	$39.00	$39.92	$39.92	816
2024-01-09	$38.01	$38.01	$38.01	$38.01	$38.01	243
2024-01-08	$39.85	$39.85	$39.25	$39.25	$39.25	906
2024-01-05	$39.63	$41.00	$39.63	$40.16	$40.16	18,095
2024-01-04	$40.49	$41.00	$40.08	$40.50	$40.50	9,906
2024-01-03	$39.75	$40.61	$39.25	$40.47	$40.47	11,623
2024-01-02	$39.44	$39.75	$39.00	$39.50	$39.50	15,805
2023-12-29	$39.22	$40.00	$38.75	$40.00	$40.00	4,587
2023-12-28	$39.10	$40.66	$39.10	$39.22	$39.22	5,718
2023-12-27	$38.50	$38.51	$38.50	$38.50	$38.50	912
2023-12-26	$38.51	$38.51	$38.51	$38.51	$38.51	342
2023-12-22	$38.50	$38.50	$38.50	$38.50	$38.50	19
2023-12-21	$38.00	$38.80	$37.50	$38.50	$38.50	5,984
2023-12-20	$39.00	$39.00	$38.69	$38.90	$38.90	5,944
2023-12-19	$39.00	$40.00	$39.00	$39.15	$39.15	13,891
2023-12-18	$39.52	$40.00	$39.04	$40.00	$40.00	3,085
2023-12-15	$38.00	$39.00	$38.00	$39.00	$39.00	5,928
2023-12-14	$39.00	$39.00	$39.00	$39.00	$39.00	6
2023-12-13	$39.00	$39.00	$39.00	$39.00	$39.00	3
2023-12-12	$39.00	$39.00	$39.00	$39.00	$39.00	43
2023-12-11	$38.85	$39.56	$38.85	$39.00	$39.00	3,110
2023-12-08	$39.65	$39.65	$39.65	$39.65	$39.65	64
2023-12-07	$39.65	$39.65	$39.65	$39.65	$39.65	191
2023-12-06	$39.00	$39.99	$39.00	$39.99	$39.99	945
2023-12-05	$38.75	$39.75	$38.75	$39.75	$39.75	410
2023-12-04	$38.75	$39.29	$38.75	$38.75	$38.75	2,105
2023-12-01	$38.85	$38.90	$38.85	$38.90	$38.90	922
2023-11-30	$38.99	$38.99	$38.99	$38.99	$38.99	69
2023-11-29	$38.99	$38.99	$38.99	$38.99	$38.99	697
2023-11-28	$38.85	$38.85	$38.85	$38.85	$38.85	127
2023-11-27	$39.00	$39.07	$39.00	$39.07	$39.07	614
2023-11-24	$38.57	$38.57	$38.57	$38.57	$38.57	21
2023-11-22	$38.57	$38.57	$38.57	$38.57	$38.57	0
2023-11-21	$38.55	$38.57	$38.55	$38.57	$38.57	878
2023-11-20	$38.55	$38.60	$38.55	$38.59	$38.59	1,293
2023-11-17	$38.50	$39.00	$38.50	$39.00	$39.00	2,320
2023-11-16	$39.75	$39.75	$39.75	$39.75	$39.75	144
2023-11-15	$38.75	$39.83	$38.75	$39.75	$39.75	2,963
2023-11-14	$38.75	$39.00	$38.65	$39.00	$39.00	943
2023-11-13	$38.99	$39.00	$38.60	$38.60	$38.60	2,178
2023-11-10	$38.75	$39.00	$38.50	$38.55	$38.55	1,263
2023-11-09	$37.50	$38.05	$37.50	$38.00	$38.00	908
2023-11-08	$38.00	$39.00	$37.60	$37.60	$37.60	6,470
2023-11-07	$38.22	$38.22	$38.22	$38.22	$38.22	1,148
2023-11-06	$39.00	$39.00	$39.00	$39.00	$39.00	657
2023-11-03	$41.05	$41.05	$41.00	$41.00	$41.00	1,904
2023-11-02	$40.05	$40.88	$40.05	$40.88	$40.88	630
2023-11-01	$40.50	$40.50	$39.50	$40.50	$40.50	833
2023-10-31	$42.58	$42.58	$42.58	$42.58	$42.58	0
2023-10-30	$42.58	$42.58	$42.58	$42.58	$42.58	139
2023-10-27	$43.00	$43.00	$43.00	$43.00	$43.00	1
2023-10-26	$43.00	$43.00	$43.00	$43.00	$43.00	151
2023-10-25	$43.00	$43.00	$43.00	$43.00	$43.00	101
2023-10-24	$43.31	$43.31	$43.31	$43.31	$43.31	156
2023-10-23	$43.52	$43.52	$43.52	$43.52	$43.52	51
2023-10-20	$43.52	$43.52	$43.52	$43.52	$43.52	36
2023-10-19	$43.52	$43.52	$43.52	$43.52	$43.52	0
2023-10-18	$43.52	$43.52	$43.52	$43.52	$43.52	65
2023-10-17	$42.01	$43.52	$42.01	$43.52	$43.52	273
2023-10-16	$42.10	$42.10	$42.10	$42.10	$42.10	607
2023-10-13	$42.00	$42.00	$42.00	$42.00	$42.00	1,056
2023-10-12	$42.00	$42.00	$42.00	$42.00	$42.00	485
2023-10-11	$42.00	$42.50	$41.99	$41.99	$41.99	905
2023-10-10	$42.00	$42.00	$42.00	$42.00	$42.00	3
2023-10-09	$43.01	$43.01	$42.00	$42.00	$42.00	3,235
2023-10-06	$43.02	$43.02	$43.02	$43.02	$43.02	130
2023-10-05	$42.50	$42.50	$42.40	$42.40	$42.40	2,221
2023-10-04	$43.70	$43.70	$43.10	$43.49	$43.49	2,484
2023-10-03	$42.35	$42.35	$42.35	$42.35	$42.35	101
2023-10-02	$42.00	$42.35	$42.00	$42.35	$42.35	2,277
2023-09-29	$42.51	$42.52	$42.51	$42.52	$42.52	277
2023-09-28	$43.00	$43.00	$42.41	$42.41	$42.41	419
2023-09-27	$42.32	$42.32	$42.32	$42.32	$42.32	51
2023-09-26	$42.32	$42.32	$42.32	$42.32	$42.32	163
2023-09-25	$43.60	$43.60	$42.52	$42.52	$42.52	854
2023-09-22	$43.51	$44.99	$43.51	$44.00	$44.00	21,930
2023-09-21	$44.00	$44.99	$44.00	$44.99	$44.99	500
2023-09-20	$44.99	$44.99	$44.99	$44.99	$44.99	156
2023-09-19	$44.99	$44.99	$44.99	$44.99	$44.99	45
2023-09-18	$44.99	$44.99	$44.99	$44.99	$44.99	67
2023-09-15	$44.99	$44.99	$44.99	$44.99	$44.99	0
2023-09-14	$44.99	$44.99	$44.99	$44.99	$44.99	0
2023-09-13	$43.50	$45.00	$43.50	$44.99	$44.99	15,174
2023-09-12	$43.74	$43.74	$43.74	$43.74	$43.74	18
2023-09-11	$43.74	$43.74	$43.74	$43.74	$43.74	152
2023-09-08	$43.98	$44.00	$43.96	$44.00	$44.00	22,697
2023-09-07	$43.50	$43.50	$43.50	$43.50	$43.50	69
2023-09-06	$44.50	$44.50	$43.50	$43.50	$43.50	11,030
2023-09-05	$44.95	$44.95	$44.95	$44.95	$44.95	63
2023-09-01	$44.98	$45.00	$44.95	$44.95	$44.95	711
2023-08-31	$44.96	$45.00	$44.95	$45.00	$45.00	883
2023-08-30	$44.00	$44.09	$44.00	$44.09	$44.09	484
2023-08-29	$44.25	$44.25	$44.25	$44.25	$44.25	1,065
2023-08-28	$44.26	$44.26	$44.26	$44.26	$44.26	0
2023-08-25	$44.00	$44.26	$44.00	$44.26	$44.26	2,396
2023-08-24	$44.25	$44.25	$44.25	$44.25	$44.25	288
2023-08-23	$44.10	$45.00	$44.10	$45.00	$45.00	904
2023-08-22	$44.63	$44.98	$44.63	$44.91	$44.91	525
2023-08-21	$45.00	$45.00	$45.00	$45.00	$45.00	211
2023-08-18	$44.50	$44.50	$44.50	$44.50	$44.50	9
2023-08-17	$45.50	$45.50	$44.50	$44.50	$44.50	1,865
2023-08-16	$45.04	$45.04	$45.04	$45.04	$45.04	300
2023-08-15	$44.60	$44.80	$44.60	$44.80	$44.80	374
2023-08-14	$44.74	$44.74	$44.74	$44.74	$44.74	1,300
2023-08-11	$45.00	$47.25	$45.00	$45.00	$45.00	5,160
2023-08-10	$45.39	$45.71	$45.39	$45.71	$45.71	2,606
2023-08-09	$45.50	$47.33	$45.50	$45.95	$45.95	4,472
2023-08-08	$45.50	$45.50	$45.50	$45.50	$45.50	307
2023-08-07	$46.50	$46.50	$45.50	$45.50	$45.50	1,485
2023-08-04	$47.96	$47.96	$47.96	$47.96	$47.96	97
2023-08-03	$47.96	$47.96	$47.96	$47.96	$47.96	43
2023-08-02	$47.96	$47.96	$47.96	$47.96	$47.96	63
2023-08-01	$47.18	$47.96	$46.96	$47.96	$47.96	7,111
2023-07-31	$45.80	$45.80	$45.60	$45.60	$45.60	1,834
2023-07-28	$45.60	$45.60	$45.00	$45.00	$45.00	1,008
2023-07-27	$44.63	$45.54	$44.63	$45.00	$45.00	3,372
2023-07-26	$44.20	$44.20	$44.20	$44.20	$44.20	28
2023-07-25	$44.40	$44.40	$44.20	$44.20	$44.20	609
2023-07-24	$44.05	$45.88	$44.05	$44.16	$44.16	820
2023-07-21	$45.93	$45.93	$45.25	$45.25	$45.25	680
2023-07-20	$44.15	$44.15	$44.15	$44.15	$44.15	243
2023-07-19	$44.85	$44.85	$44.85	$44.85	$44.85	67
2023-07-18	$44.85	$44.85	$44.85	$44.85	$44.85	105
2023-07-17	$44.58	$45.99	$44.50	$44.50	$44.50	573
2023-07-14	$46.00	$46.00	$44.88	$44.90	$44.90	2,441
2023-07-13	$46.03	$46.21	$45.20	$45.20	$45.20	2,503
2023-07-12	$46.00	$46.00	$46.00	$46.00	$46.00	100
2023-07-11	$47.00	$47.00	$47.00	$47.00	$47.00	13
2023-07-10	$47.00	$47.00	$47.00	$47.00	$47.00	8
2023-07-07	$46.87	$47.00	$46.87	$47.00	$47.00	3,076
2023-07-06	$47.03	$47.05	$44.00	$45.12	$45.12	54,713
2023-07-05	$47.50	$47.50	$47.50	$47.50	$47.50	7
2023-07-03	$47.50	$47.50	$47.50	$47.50	$47.50	25
2023-06-30	$45.50	$48.00	$45.50	$47.50	$47.50	6,868
2023-06-29	$45.46	$45.46	$45.14	$45.14	$45.14	618
2023-06-28	$45.71	$46.25	$45.71	$46.00	$46.00	4,224
2023-06-27	$44.50	$44.50	$44.50	$44.50	$44.50	57
2023-06-26	$44.46	$46.00	$44.46	$44.50	$44.50	8,664
2023-06-23	$43.50	$43.50	$43.50	$43.50	$43.50	13
2023-06-22	$43.50	$43.50	$43.50	$43.50	$43.50	4
2023-06-21	$43.17	$43.83	$43.17	$43.50	$43.50	3,068
2023-06-20	$44.00	$44.00	$43.64	$43.64	$43.64	777
2023-06-16	$44.00	$44.00	$43.50	$43.54	$43.54	5,460
2023-06-15	$44.00	$44.00	$44.00	$44.00	$44.00	232
2023-06-14	$44.46	$44.46	$44.46	$44.46	$44.46	0
2023-06-13	$44.46	$44.46	$44.46	$44.46	$44.46	321
2023-06-12	$44.00	$44.00	$44.00	$44.00	$44.00	2,656
2023-06-09	$44.00	$44.00	$44.00	$44.00	$44.00	220
2023-06-08	$43.54	$43.54	$43.54	$43.54	$43.54	28
2023-06-07	$43.46	$43.54	$43.45	$43.54	$43.54	2,941
2023-06-06	$43.88	$43.88	$43.88	$43.88	$43.88	0
2023-06-05	$43.88	$43.88	$43.88	$43.88	$43.88	32
2023-06-02	$43.88	$43.88	$43.88	$43.88	$43.88	171
2023-06-01	$42.76	$42.76	$42.76	$42.76	$42.76	559
2023-05-31	$43.75	$43.75	$42.75	$42.75	$42.75	971
2023-05-30	$43.00	$45.00	$43.00	$43.25	$43.25	30,271
2023-05-26	$43.50	$43.63	$43.50	$43.63	$43.63	826
2023-05-25	$44.08	$44.08	$44.08	$44.08	$44.08	210
2023-05-24	$44.00	$44.00	$44.00	$44.00	$44.00	26
2023-05-23	$44.00	$44.00	$44.00	$44.00	$44.00	7
2023-05-22	$43.79	$44.00	$43.79	$44.00	$44.00	1,396
2023-05-19	$43.87	$43.87	$43.87	$43.87	$43.87	199
2023-05-18	$43.48	$43.63	$43.48	$43.63	$43.63	671
2023-05-17	$42.50	$43.75	$42.50	$43.75	$43.75	12,383
2023-05-16	$42.50	$43.98	$42.50	$43.10	$43.10	7,421
2023-05-15	$43.51	$43.93	$43.15	$43.15	$43.15	16,930
2023-05-12	$43.00	$43.80	$42.63	$43.80	$43.80	137,489
2023-05-11	$43.00	$43.00	$43.00	$43.00	$43.00	92
2023-05-10	$43.00	$43.00	$43.00	$43.00	$43.00	2
2023-05-09	$41.95	$43.25	$41.94	$43.00	$43.00	3,273
2023-05-08	$42.37	$42.37	$42.37	$42.37	$42.37	54
2023-05-05	$42.37	$42.37	$42.37	$42.37	$42.37	702
2023-05-04	$41.70	$42.00	$41.01	$41.01	$41.01	1,211
2023-05-03	$41.80	$41.80	$41.80	$41.80	$41.80	917
2023-05-02	$41.00	$41.62	$41.00	$41.62	$41.62	799
2023-05-01	$41.04	$42.50	$41.02	$42.25	$42.25	1,111
2023-04-28	$41.23	$41.23	$41.23	$41.23	$41.23	100
2023-04-27	$41.23	$41.23	$41.23	$41.23	$41.23	211
2023-04-26	$42.46	$42.46	$42.46	$42.46	$42.46	55
2023-04-25	$42.46	$42.46	$42.46	$42.46	$42.46	163
2023-04-24	$41.27	$42.50	$41.27	$42.50	$42.50	2,486
2023-04-21	$41.00	$41.00	$41.00	$41.00	$41.00	1,114
2023-04-20	$41.00	$41.00	$41.00	$41.00	$41.00	317
2023-04-19	$41.50	$41.50	$41.50	$41.50	$41.50	595
2023-04-18	$42.50	$42.50	$41.50	$41.50	$41.50	2,297
2023-04-17	$41.01	$42.51	$41.01	$41.02	$41.02	951
2023-04-14	$43.00	$43.00	$43.00	$43.00	$43.00	125
2023-04-13	$43.00	$43.00	$43.00	$43.00	$43.00	34
2023-04-12	$43.00	$43.00	$43.00	$43.00	$43.00	0
2023-04-11	$43.00	$43.00	$43.00	$43.00	$43.00	7
2023-04-10	$43.00	$43.00	$43.00	$43.00	$43.00	115
2023-04-06	$41.00	$43.00	$41.00	$43.00	$43.00	3,307
2023-04-05	$40.00	$41.74	$40.00	$41.74	$41.74	8,173
2023-04-04	$42.01	$42.51	$42.01	$42.01	$42.01	1,048
2023-04-03	$43.03	$43.50	$42.02	$42.02	$42.02	3,136
2023-03-31	$43.89	$43.89	$43.89	$43.89	$43.89	193
2023-03-30	$45.00	$45.00	$45.00	$45.00	$45.00	207
2023-03-29	$42.00	$42.88	$41.95	$42.88	$42.88	1,417
2023-03-28	$43.00	$43.00	$43.00	$43.00	$43.00	130
2023-03-27	$43.00	$43.00	$43.00	$43.00	$43.00	9
2023-03-24	$43.00	$43.00	$43.00	$43.00	$43.00	37
2023-03-23	$43.00	$43.00	$43.00	$43.00	$43.00	19
2023-03-22	$42.00	$45.00	$41.98	$43.00	$43.00	8,985
2023-03-21	$42.94	$42.94	$42.22	$42.92	$42.92	2,232
2023-03-20	$42.00	$42.00	$41.75	$41.99	$41.99	2,401
2023-03-17	$44.40	$44.40	$42.44	$42.44	$42.44	771
2023-03-16	$43.10	$43.50	$42.50	$42.50	$42.50	61,130
2023-03-15	$43.00	$43.69	$42.75	$43.50	$43.50	3,023
2023-03-14	$43.50	$45.00	$43.25	$43.50	$43.50	13,589
2023-03-13	$43.75	$43.88	$43.75	$43.88	$43.88	990
2023-03-10	$44.00	$44.00	$44.00	$44.00	$44.00	414
2023-03-09	$43.50	$43.50	$43.50	$43.50	$43.50	607
2023-03-08	$42.41	$44.00	$42.41	$44.00	$44.00	443
2023-03-07	$43.80	$43.80	$43.80	$43.80	$43.80	202
2023-03-06	$44.00	$44.00	$44.00	$44.00	$44.00	414
2023-03-03	$44.55	$44.55	$44.55	$44.55	$44.55	1,662
2023-03-02	$43.83	$43.83	$43.83	$43.83	$43.83	65
2023-03-01	$43.83	$43.83	$43.83	$43.83	$43.83	208
2023-02-28	$44.75	$44.75	$44.66	$44.70	$44.70	1,464
2023-02-27	$43.42	$44.51	$43.22	$44.51	$44.51	2,043
2023-02-24	$43.35	$43.44	$43.35	$43.44	$43.44	521
2023-02-23	$43.39	$43.50	$42.14	$42.40	$42.40	1,879
2023-02-22	$40.00	$43.00	$38.00	$40.75	$40.75	16,474
2023-02-21	$42.20	$42.58	$40.00	$40.35	$40.35	7,863
2023-02-17	$43.50	$43.50	$43.50	$43.50	$43.50	10
2023-02-16	$43.50	$43.50	$43.50	$43.50	$43.50	150
2023-02-15	$43.50	$43.50	$43.50	$43.50	$43.50	114
2023-02-14	$42.10	$43.50	$42.10	$43.50	$43.50	4,621
2023-02-13	$44.00	$44.00	$43.00	$43.05	$43.05	1,215
2023-02-10	$42.64	$43.70	$42.00	$43.00	$43.00	2,009
2023-02-09	$44.00	$44.00	$44.00	$44.00	$44.00	1,008
2023-02-08	$43.00	$43.00	$43.00	$43.00	$43.00	381
2023-02-07	$41.50	$45.00	$41.50	$44.35	$44.35	2,344
2023-02-06	$44.29	$44.70	$44.25	$44.70	$44.70	1,857
2023-02-03	$44.25	$44.25	$44.25	$44.25	$44.25	658
2023-02-02	$40.27	$43.80	$40.27	$43.75	$43.75	2,869
2023-02-01	$41.60	$44.29	$41.60	$43.60	$43.60	1,639
2023-01-31	$44.13	$44.13	$44.13	$44.13	$44.13	113
2023-01-30	$44.00	$44.13	$44.00	$44.13	$44.13	678
2023-01-27	$43.00	$45.00	$43.00	$43.08	$43.08	2,881
2023-01-26	$43.53	$43.71	$41.75	$41.75	$41.75	2,603
2023-01-25	$44.05	$44.05	$42.52	$42.52	$42.52	2,964
2023-01-24	$44.95	$46.13	$44.90	$44.90	$44.90	2,593
2023-01-23	$45.60	$45.60	$45.60	$45.60	$45.60	390
2023-01-20	$44.02	$45.73	$43.55	$43.55	$43.55	6,350
2023-01-19	$43.50	$43.77	$42.96	$43.51	$43.51	8,009
2023-01-18	$43.46	$43.50	$43.00	$43.00	$43.00	6,561
2023-01-17	$42.16	$43.49	$41.60	$41.60	$41.60	3,718
2023-01-13	$42.90	$43.46	$42.90	$43.46	$43.46	1,003
2023-01-12	$42.49	$43.45	$42.00	$42.50	$42.50	2,776
2023-01-11	$42.44	$43.50	$41.54	$42.73	$42.73	9,479
2023-01-10	$40.55	$43.25	$40.55	$43.25	$43.25	1,135
2023-01-09	$43.00	$43.00	$43.00	$43.00	$43.00	757
2023-01-06	$40.36	$43.00	$40.36	$43.00	$43.00	959
2023-01-05	$42.48	$43.50	$42.09	$42.09	$42.09	3,473
2023-01-04	$42.00	$42.00	$42.00	$42.00	$42.00	1,271
2023-01-03	$42.43	$43.00	$42.43	$42.75	$42.75	6,688
2022-12-30	$42.64	$42.80	$42.64	$42.80	$42.80	846
2022-12-29	$40.91	$42.99	$40.28	$42.70	$42.70	9,308
2022-12-28	$41.40	$42.00	$41.00	$41.00	$41.00	10,887
2022-12-27	$40.71	$42.72	$39.14	$41.40	$41.40	20,850
2022-12-23	$42.25	$42.30	$40.34	$41.00	$41.00	31,991
2022-12-22	$43.28	$43.50	$42.15	$42.68	$42.68	2,902
2022-12-21	$42.26	$43.40	$42.00	$42.90	$42.90	3,388
2022-12-20	$42.29	$43.39	$42.00	$42.98	$42.98	2,527
2022-12-19	$42.50	$43.29	$42.21	$42.21	$42.21	2,279
2022-12-16	$43.00	$43.00	$41.16	$42.00	$42.00	6,498
2022-12-15	$42.88	$42.88	$41.46	$41.46	$41.46	2,547
2022-12-14	$42.00	$42.00	$42.00	$42.00	$42.00	154
2022-12-13	$42.75	$42.82	$42.00	$42.00	$42.00	30,905
2022-12-12	$41.88	$42.90	$41.88	$42.00	$42.00	2,052
2022-12-09	$41.11	$42.90	$41.03	$41.63	$41.63	3,313
2022-12-08	$41.50	$41.50	$41.50	$41.50	$41.50	622
2022-12-07	$42.24	$43.50	$41.50	$42.85	$42.85	10,271
2022-12-06	$42.49	$42.90	$42.45	$42.90	$42.90	1,472
2022-12-05	$42.00	$43.40	$42.00	$42.40	$42.40	1,012
2022-12-02	$43.00	$43.00	$43.00	$43.00	$43.00	95
2022-12-01	$43.00	$43.00	$43.00	$43.00	$43.00	97
2022-11-30	$43.00	$43.50	$42.10	$43.00	$43.00	3,821
2022-11-29	$42.30	$43.59	$42.30	$43.59	$43.59	2,542
2022-11-28	$42.00	$43.64	$41.50	$43.45	$43.45	8,797
2022-11-25	$43.80	$43.80	$43.80	$43.80	$43.80	230
2022-11-23	$43.80	$43.80	$43.80	$43.80	$43.80	404
2022-11-22	$43.80	$43.80	$43.80	$43.80	$43.80	282
2022-11-21	$41.80	$43.80	$41.80	$43.80	$43.80	1,229
2022-11-18	$42.47	$42.47	$42.47	$42.47	$42.47	1,769
2022-11-17	$42.75	$42.75	$42.75	$42.75	$42.75	1,735
2022-11-16	$41.90	$41.90	$41.90	$41.90	$41.90	400
2022-11-15	$42.50	$42.50	$42.50	$42.50	$42.50	351
2022-11-14	$42.89	$42.89	$42.89	$42.89	$42.89	725
2022-11-11	$42.33	$42.89	$42.25	$42.89	$42.89	1,950
2022-11-10	$43.13	$43.95	$40.79	$42.60	$42.60	2,742
2022-11-09	$42.52	$42.52	$42.52	$42.52	$42.52	36
2022-11-08	$40.50	$43.92	$40.50	$42.52	$42.52	2,777
2022-11-07	$42.00	$43.17	$41.70	$42.40	$42.40	4,667
2022-11-04	$42.80	$42.80	$42.80	$42.80	$42.80	275
2022-11-03	$42.01	$43.38	$42.01	$43.23	$43.23	2,706
2022-11-02	$42.00	$43.00	$41.02	$42.95	$42.95	1,899
2022-11-01	$43.36	$44.26	$42.50	$42.50	$42.50	3,359
2022-10-31	$40.60	$43.00	$40.60	$42.05	$42.05	2,138
2022-10-28	$42.01	$42.80	$42.01	$42.20	$42.20	848
2022-10-27	$41.50	$42.30	$41.50	$42.00	$42.00	3,961
2022-10-26	$42.25	$42.39	$41.93	$42.39	$42.39	4,305
2022-10-25	$40.96	$42.50	$40.12	$41.10	$41.10	15,403
2022-10-24	$40.94	$40.94	$40.47	$40.47	$40.47	1,152
2022-10-21	$40.30	$40.40	$40.30	$40.40	$40.40	1,780
2022-10-20	$40.00	$40.48	$39.75	$40.48	$40.48	3,747
2022-10-19	$40.40	$40.72	$40.15	$40.72	$40.72	4,881
2022-10-18	$40.47	$40.47	$38.97	$40.44	$40.44	5,226
2022-10-17	$40.50	$40.51	$40.27	$40.27	$40.27	4,519
2022-10-14	$39.51	$39.56	$39.51	$39.56	$39.56	1,537
2022-10-13	$38.50	$40.59	$38.50	$40.59	$40.59	6,805
2022-10-12	$38.00	$39.50	$38.00	$38.50	$38.50	7,957
2022-10-11	$39.25	$39.72	$38.50	$39.12	$39.12	6,592
2022-10-10	$39.95	$40.00	$38.69	$39.72	$39.72	13,127
2022-10-07	$40.20	$40.74	$40.00	$40.15	$40.15	18,152
2022-10-06	$40.00	$41.00	$39.50	$40.00	$40.00	17,480
2022-10-05	$41.24	$41.25	$39.74	$40.80	$40.80	8,112
2022-10-04	$38.55	$40.29	$38.50	$40.29	$40.29	11,891
2022-10-03	$41.55	$41.55	$38.09	$38.75	$38.75	27,669
2022-09-30	$41.02	$41.90	$41.02	$41.50	$41.50	7,655
2022-09-29	$41.51	$42.00	$40.51	$40.51	$40.51	8,110
2022-09-28	$42.00	$42.16	$40.60	$42.00	$42.00	5,513
2022-09-27	$41.01	$42.01	$41.01	$42.00	$42.00	4,108
2022-09-26	$41.40	$41.44	$41.40	$41.44	$41.44	10,573
2022-09-23	$41.02	$41.20	$40.11	$40.94	$40.94	6,723
2022-09-22	$41.50	$42.84	$41.00	$42.00	$42.00	31,469
2022-09-21	$42.84	$42.84	$42.84	$42.84	$42.84	578
2022-09-20	$42.47	$42.47	$42.47	$42.47	$42.47	14
2022-09-19	$42.47	$42.47	$42.47	$42.47	$42.47	510
2022-09-16	$42.25	$42.75	$42.05	$42.05	$42.05	774
2022-09-15	$42.50	$43.00	$42.00	$42.50	$42.50	1,759
2022-09-14	$42.97	$43.00	$42.00	$42.22	$42.22	26,351
2022-09-13	$42.96	$43.49	$41.86	$42.98	$42.98	4,975
2022-09-12	$43.21	$43.33	$42.83	$43.03	$43.03	5,613
2022-09-09	$42.50	$43.21	$42.50	$43.21	$43.21	1,468
2022-09-08	$42.20	$42.98	$42.20	$42.98	$42.98	1,977
2022-09-07	$42.70	$43.48	$42.50	$43.03	$43.03	2,203
2022-09-06	$42.25	$42.25	$42.25	$42.25	$42.25	512
2022-09-02	$42.01	$43.36	$42.00	$42.10	$42.10	2,115
2022-09-01	$42.55	$42.55	$42.00	$42.06	$42.06	3,548
2022-08-31	$43.50	$44.95	$43.46	$43.48	$43.48	1,751
2022-08-30	$42.14	$42.60	$42.00	$42.35	$42.35	10,836
2022-08-29	$43.10	$44.04	$42.05	$43.05	$43.05	5,554
2022-08-26	$44.80	$44.80	$43.25	$43.25	$43.25	4,958
2022-08-25	$44.67	$45.09	$44.67	$45.09	$45.09	582
2022-08-24	$44.97	$44.97	$44.97	$44.97	$44.97	53
2022-08-23	$44.97	$44.97	$44.97	$44.97	$44.97	151
2022-08-22	$44.05	$44.05	$43.75	$43.76	$43.76	1,897
2022-08-19	$45.44	$45.45	$45.44	$45.45	$45.45	738
2022-08-18	$44.75	$45.98	$44.75	$45.50	$45.50	1,545
2022-08-17	$45.49	$45.89	$44.01	$44.96	$44.96	13,433
2022-08-16	$45.76	$46.01	$45.76	$46.01	$46.01	2,235
2022-08-15	$44.04	$46.49	$44.04	$45.55	$45.55	10,117
2022-08-12	$43.52	$44.10	$43.52	$44.10	$44.10	666
2022-08-11	$43.60	$44.02	$43.06	$43.51	$43.51	1,358
2022-08-10	$43.30	$47.62	$43.30	$43.61	$43.61	15,100
2022-08-09	$43.40	$43.40	$42.60	$43.10	$43.10	2,481
2022-08-08	$42.10	$42.10	$42.10	$42.10	$42.10	356
2022-08-05	$41.50	$43.50	$41.50	$41.99	$41.99	49,540
2022-08-04	$39.85	$41.99	$39.85	$41.99	$41.99	2,486
2022-08-03	$41.62	$41.62	$41.10	$41.10	$41.10	538
2022-08-02	$41.70	$41.70	$41.09	$41.51	$41.51	2,994
2022-08-01	$41.63	$41.63	$41.58	$41.60	$41.60	2,457
2022-07-29	$41.63	$41.63	$41.63	$41.63	$41.63	171
2022-07-28	$41.87	$41.87	$41.63	$41.63	$41.63	802
2022-07-27	$41.61	$41.98	$41.61	$41.98	$41.98	384
2022-07-26	$41.60	$41.80	$41.60	$41.80	$41.80	498
2022-07-25	$42.00	$42.05	$41.94	$42.00	$42.00	7,136
2022-07-22	$41.05	$41.78	$41.05	$41.55	$41.55	1,904
2022-07-21	$41.68	$42.15	$41.44	$41.44	$41.44	2,404
2022-07-20	$41.94	$42.15	$40.64	$41.98	$41.98	2,724
2022-07-19	$42.49	$42.50	$42.01	$42.01	$42.01	3,845
2022-07-18	$42.17	$42.17	$42.17	$42.17	$42.17	289
2022-07-15	$41.95	$42.00	$41.84	$41.99	$41.99	1,361
2022-07-14	$41.70	$42.00	$41.41	$41.41	$41.41	83,639
2022-07-13	$42.06	$42.50	$41.93	$42.00	$42.00	6,964
2022-07-12	$41.42	$41.66	$41.27	$41.66	$41.66	7,842
2022-07-11	$41.52	$42.24	$41.50	$42.00	$42.00	2,383
2022-07-08	$41.50	$42.23	$41.35	$41.35	$41.35	1,217
2022-07-07	$41.99	$42.50	$41.75	$42.00	$42.00	56,287
2022-07-06	$42.11	$42.50	$41.33	$42.13	$42.13	7,982
2022-07-05	$42.42	$42.87	$42.00	$42.35	$42.35	980
2022-07-01	$41.05	$42.89	$41.05	$42.89	$42.89	12,917
2022-06-30	$41.09	$42.30	$41.09	$41.98	$41.98	5,244
2022-06-29	$41.99	$42.56	$40.35	$41.64	$41.64	9,510
2022-06-28	$38.70	$42.39	$38.70	$42.01	$42.01	14,640
2022-06-27	$42.70	$43.50	$42.45	$43.02	$43.02	8,868
2022-06-24	$42.03	$42.52	$42.00	$42.41	$42.41	6,837
2022-06-23	$42.16	$42.24	$42.00	$42.00	$42.00	2,640
2022-06-22	$41.57	$43.40	$41.57	$42.26	$42.26	67,413
2022-06-21	$42.50	$42.79	$40.72	$41.98	$41.98	44,894
2022-06-17	$41.98	$43.17	$41.98	$42.50	$42.50	14,972
2022-06-16	$42.54	$42.54	$40.27	$41.98	$41.98	20,580
2022-06-15	$42.50	$43.37	$42.50	$42.75	$42.75	919
2022-06-14	$42.66	$42.66	$41.06	$42.21	$42.21	23,593
2022-06-13	$41.80	$43.17	$41.65	$41.85	$41.85	2,800
2022-06-10	$41.98	$43.00	$41.98	$42.23	$42.23	3,192
2022-06-09	$42.21	$43.05	$42.00	$42.22	$42.22	50,215
2022-06-08	$42.79	$43.02	$41.98	$42.25	$42.25	11,796
2022-06-07	$41.85	$42.82	$41.70	$41.89	$41.89	8,321
2022-06-06	$42.25	$43.05	$41.16	$42.42	$42.42	12,007
2022-06-03	$42.69	$42.70	$42.65	$42.65	$42.65	2,024
2022-06-02	$43.00	$43.00	$42.00	$42.93	$42.93	3,186
2022-06-01	$42.99	$43.00	$42.91	$42.93	$42.93	1,441
2022-05-31	$42.47	$43.49	$41.88	$41.88	$41.88	10,168
2022-05-27	$42.00	$43.09	$41.60	$43.09	$43.09	8,660
2022-05-26	$42.21	$42.21	$41.85	$41.95	$41.95	933
2022-05-25	$41.50	$42.35	$41.50	$42.11	$42.11	1,851
2022-05-24	$42.58	$43.17	$41.90	$42.00	$42.00	8,346
2022-05-23	$43.46	$44.02	$42.95	$43.18	$43.18	6,086
2022-05-20	$43.29	$44.10	$43.29	$44.10	$44.10	957
2022-05-19	$43.93	$44.92	$42.67	$44.00	$44.00	5,686
2022-05-18	$44.70	$44.75	$43.59	$43.59	$43.59	3,976
2022-05-17	$43.75	$45.03	$43.75	$44.71	$44.71	10,831
2022-05-16	$43.35	$44.49	$42.74	$43.82	$43.82	8,588
2022-05-13	$42.02	$42.98	$41.93	$42.26	$42.26	8,927
2022-05-12	$41.78	$42.09	$41.28	$41.80	$41.80	10,212
2022-05-11	$42.27	$42.55	$41.55	$42.30	$42.30	24,936
2022-05-10	$42.50	$42.68	$41.71	$41.71	$41.71	17,217
2022-05-09	$41.98	$42.46	$41.26	$42.23	$42.23	19,235
2022-05-06	$41.90	$43.80	$41.90	$42.46	$42.46	30,794
2022-05-05	$41.71	$41.88	$41.71	$41.88	$41.88	10,396
2022-05-04	$41.87	$41.90	$41.78	$41.78	$41.78	4,842
2022-05-03	$42.00	$42.00	$41.78	$41.87	$41.87	8,117
2022-05-02	$41.70	$41.95	$41.61	$41.90	$41.90	11,913
2022-04-29	$41.78	$41.98	$41.65	$41.75	$41.75	13,965
2022-04-28	$41.99	$41.99	$41.55	$41.95	$41.95	5,768
2022-04-27	$42.09	$42.09	$41.51	$41.65	$41.65	7,303
2022-04-26	$41.75	$42.06	$41.62	$41.68	$41.68	6,595
2022-04-25	$41.80	$42.24	$41.26	$42.15	$42.15	8,270
2022-04-22	$41.90	$42.19	$41.67	$41.80	$41.80	4,186
2022-04-21	$42.27	$42.27	$41.80	$42.00	$42.00	6,681
2022-04-20	$42.04	$42.95	$41.91	$42.27	$42.27	12,671
2022-04-19	$42.10	$42.50	$41.90	$41.90	$41.90	15,625
2022-04-18	$42.10	$42.60	$41.91	$42.00	$42.00	6,430
2022-04-14	$42.00	$42.27	$41.70	$42.22	$42.22	29,827
2022-04-13	$42.00	$42.35	$41.91	$42.06	$42.06	2,613
2022-04-12	$41.86	$42.70	$41.55	$41.75	$41.75	3,314
2022-04-11	$42.91	$43.20	$41.75	$42.00	$42.00	8,048
2022-04-08	$41.41	$43.80	$41.41	$43.37	$43.37	39,477
2022-04-07	$40.38	$40.95	$39.90	$39.99	$39.99	8,258
2022-04-06	$40.70	$41.26	$38.79	$40.54	$40.54	3,283
2022-04-05	$41.45	$41.45	$39.45	$39.59	$39.59	7,192
2022-04-04	$39.79	$41.36	$39.79	$40.28	$40.28	20,531
2022-04-01	$42.10	$42.10	$38.00	$39.79	$39.79	28,027
2022-03-31	$42.61	$42.61	$41.14	$41.56	$41.56	9,352
2022-03-30	$42.49	$43.09	$41.82	$42.40	$42.40	3,177
2022-03-29	$43.79	$43.80	$42.26	$42.50	$42.50	8,339
2022-03-28	$43.19	$43.50	$42.20	$42.97	$42.97	2,338
2022-03-25	$43.80	$43.80	$42.30	$43.11	$43.11	12,476
2022-03-24	$43.40	$44.11	$43.20	$43.50	$43.50	12,234
2022-03-23	$43.00	$43.95	$42.87	$43.89	$43.89	3,447
2022-03-22	$43.00	$44.56	$42.07	$43.50	$43.50	12,122
2022-03-21	$41.80	$43.07	$41.80	$42.95	$42.95	6,775
2022-03-18	$42.70	$43.43	$42.40	$42.52	$42.52	5,118
2022-03-17	$41.55	$43.00	$41.55	$42.60	$42.60	16,314
2022-03-16	$42.00	$42.80	$41.75	$42.00	$42.00	12,409
2022-03-15	$41.05	$42.46	$41.00	$41.75	$41.75	5,714
2022-03-14	$43.84	$44.00	$41.09	$41.10	$41.10	22,073
2022-03-11	$43.06	$43.71	$41.20	$42.79	$42.79	19,939
2022-03-10	$41.31	$41.99	$40.20	$41.99	$41.99	7,163
2022-03-09	$41.40	$41.53	$40.80	$40.95	$40.95	5,381
2022-03-08	$41.24	$41.74	$40.13	$40.50	$40.50	9,709
2022-03-07	$41.60	$41.96	$39.96	$41.00	$41.00	6,726
2022-03-04	$40.72	$41.99	$39.79	$41.66	$41.66	12,414
2022-03-03	$41.47	$42.00	$40.69	$41.59	$41.59	4,817
2022-03-02	$41.85	$43.07	$41.63	$42.10	$42.10	13,314
2022-03-01	$41.59	$42.09	$40.00	$41.10	$41.10	52,749
2022-02-28	$41.00	$42.50	$39.81	$39.96	$39.96	22,473
2022-02-25	$40.93	$42.20	$40.07	$41.35	$41.35	10,466
2022-02-24	$37.51	$40.28	$37.51	$40.28	$40.28	27,643
2022-02-23	$39.71	$39.94	$38.50	$38.61	$38.61	50,081
2022-02-22	$40.21	$40.30	$38.99	$38.99	$38.99	7,442
2022-02-18	$39.45	$39.98	$38.49	$39.19	$39.19	10,329
2022-02-17	$38.41	$39.95	$38.41	$38.61	$38.61	6,213
2022-02-16	$39.35	$39.76	$39.17	$39.20	$39.20	7,042
2022-02-15	$39.40	$40.00	$37.45	$39.50	$39.50	19,057
2022-02-14	$37.09	$39.20	$37.09	$38.99	$38.99	10,764
2022-02-11	$38.61	$39.23	$38.04	$38.55	$38.55	7,887
2022-02-10	$36.25	$38.40	$36.25	$38.39	$38.39	12,206
2022-02-09	$35.85	$37.20	$35.85	$36.80	$36.80	9,804
2022-02-08	$34.00	$35.23	$33.24	$34.77	$34.77	6,606
2022-02-07	$33.85	$34.99	$32.83	$34.20	$34.20	13,764
2022-02-04	$33.49	$33.92	$32.01	$33.92	$33.92	17,606
2022-02-03	$33.86	$34.75	$33.05	$33.06	$33.06	20,136
2022-02-02	$34.42	$34.99	$33.75	$34.80	$34.80	31,749
2022-02-01	$34.37	$35.88	$33.87	$34.65	$34.65	12,485
2022-01-31	$33.77	$35.01	$33.51	$33.56	$33.56	4,688
2022-01-28	$33.92	$34.50	$33.00	$34.46	$34.46	8,580
2022-01-27	$35.00	$35.98	$33.75	$33.84	$33.84	37,529
2022-01-26	$34.98	$36.68	$34.98	$35.16	$35.16	11,430
2022-01-25	$34.00	$35.45	$33.00	$34.34	$34.34	12,122
2022-01-24	$34.45	$36.00	$33.56	$34.56	$34.56	36,779
2022-01-21	$38.35	$38.35	$34.92	$35.00	$35.00	34,579
2022-01-20	$38.10	$38.50	$36.59	$37.50	$37.50	17,153
2022-01-19	$39.48	$39.94	$37.86	$37.86	$37.86	11,752
2022-01-18	$38.22	$39.10	$38.22	$38.47	$38.47	6,751
2022-01-14	$38.70	$39.39	$38.01	$38.78	$38.78	16,524
2022-01-13	$39.32	$39.41	$38.44	$38.95	$38.95	6,046
2022-01-12	$39.81	$39.82	$38.70	$39.08	$39.08	8,846
2022-01-11	$39.50	$39.99	$39.09	$39.12	$39.12	108,733
2022-01-10	$38.46	$40.60	$38.46	$39.30	$39.30	21,252
2022-01-07	$39.40	$40.99	$38.15	$39.89	$39.89	12,315
2022-01-06	$39.50	$39.52	$38.27	$38.80	$38.80	11,240
2022-01-05	$40.20	$40.20	$39.50	$39.63	$39.63	1,702
2022-01-04	$41.00	$41.00	$40.00	$40.42	$40.42	7,280
2022-01-03	$41.80	$41.93	$39.65	$41.07	$41.07	16,189
2021-12-31	$41.31	$42.00	$40.16	$42.00	$42.00	14,397
2021-12-30	$41.29	$42.00	$40.76	$40.97	$40.97	11,358
2021-12-29	$41.22	$42.90	$40.83	$41.29	$41.29	14,565
2021-12-28	$41.50	$42.00	$39.21	$42.00	$42.00	16,801
2021-12-27	$41.49	$43.99	$40.43	$41.64	$41.64	28,956
2021-12-23	$39.10	$41.87	$38.68	$41.01	$41.01	26,002
2021-12-22	$38.03	$39.19	$37.79	$37.79	$37.79	4,991
2021-12-21	$38.07	$40.00	$37.52	$37.65	$37.65	9,242
2021-12-20	$38.00	$38.00	$36.50	$37.63	$37.63	4,062
2021-12-17	$38.15	$38.92	$37.72	$37.72	$37.72	11,317
2021-12-16	$38.11	$39.90	$37.70	$38.19	$38.19	10,314
2021-12-15	$37.60	$38.28	$36.66	$37.20	$37.20	15,031
2021-12-14	$37.40	$38.36	$35.84	$37.28	$37.28	9,466
2021-12-13	$38.14	$39.32	$37.00	$37.00	$37.00	14,318
2021-12-10	$38.50	$39.51	$38.03	$38.24	$38.24	12,550
2021-12-09	$40.22	$41.17	$38.00	$38.50	$38.50	21,030
2021-12-08	$37.70	$41.50	$36.62	$39.36	$39.36	65,120
2021-12-07	$37.65	$37.75	$36.95	$37.48	$37.48	11,317
2021-12-06	$36.40	$37.75	$36.20	$36.85	$36.85	30,190
2021-12-03	$37.40	$37.40	$35.56	$35.56	$35.56	13,013
2021-12-02	$36.34	$37.99	$36.34	$37.39	$37.39	6,541
2021-12-01	$37.25	$37.70	$35.07	$37.28	$37.28	18,688
2021-11-30	$36.50	$36.50	$35.17	$36.19	$36.19	5,874
2021-11-29	$36.80	$37.46	$36.00	$36.57	$36.57	6,488
2021-11-26	$37.69	$37.69	$36.28	$36.50	$36.50	1,772
2021-11-24	$37.59	$37.59	$36.90	$37.13	$37.13	5,044
2021-11-23	$34.53	$38.30	$33.83	$37.49	$37.49	34,954
2021-11-22	$34.52	$35.00	$34.00	$35.00	$35.00	14,565
2021-11-19	$34.50	$34.99	$33.39	$34.99	$34.99	19,951
2021-11-18	$34.82	$34.96	$33.22	$34.06	$34.06	11,892
2021-11-17	$33.62	$34.80	$33.22	$33.87	$33.87	82,423
2021-11-16	$33.00	$33.90	$33.00	$33.90	$33.90	2,272
2021-11-15	$34.20	$34.20	$33.00	$33.75	$33.75	7,058
2021-11-12	$32.05	$34.94	$32.05	$34.00	$34.00	34,435
2021-11-11	$31.30	$32.08	$30.62	$31.79	$31.79	10,492
2021-11-10	$30.81	$31.75	$30.81	$31.75	$31.75	6,809
2021-11-09	$30.24	$31.25	$30.19	$31.25	$31.25	7,948
2021-11-08	$29.54	$30.69	$29.13	$30.58	$30.58	10,506
2021-11-05	$29.45	$29.99	$29.34	$29.94	$29.94	2,871
2021-11-04	$29.95	$29.95	$29.07	$29.82	$29.82	2,836
2021-11-03	$29.51	$29.99	$29.06	$29.50	$29.50	9,084
2021-11-02	$29.88	$29.88	$29.50	$29.72	$29.72	3,415
2021-11-01	$30.10	$30.93	$28.94	$29.20	$29.20	18,195
2021-10-29	$30.12	$31.25	$29.85	$30.90	$30.90	6,984
2021-10-28	$30.46	$31.00	$30.45	$30.51	$30.51	4,212
2021-10-27	$30.30	$30.30	$30.30	$30.30	$30.30	640
2021-10-26	$30.22	$30.60	$30.22	$30.42	$30.42	4,694
2021-10-25	$30.00	$30.91	$30.00	$30.47	$30.47	6,808
2021-10-22	$30.40	$31.15	$29.47	$29.90	$29.90	32,807
2021-10-21	$30.21	$31.24	$30.20	$30.70	$30.70	12,754
2021-10-20	$29.89	$30.78	$29.41	$30.78	$30.78	6,450
2021-10-19	$30.54	$30.54	$29.11	$29.50	$29.50	11,102
2021-10-18	$30.42	$30.99	$30.28	$30.43	$30.43	5,579
2021-10-15	$30.40	$31.60	$30.40	$31.04	$31.04	14,283
2021-10-14	$29.96	$30.70	$29.26	$30.19	$30.19	14,001
2021-10-13	$29.46	$30.20	$29.46	$29.94	$29.94	23,460
2021-10-12	$29.05	$30.30	$29.05	$29.77	$29.77	11,625
2021-10-11	$27.76	$29.95	$27.76	$29.05	$29.05	115,820
2021-10-08	$28.49	$29.20	$28.20	$28.25	$28.25	6,952
2021-10-07	$29.20	$29.52	$28.27	$28.27	$28.27	6,317
2021-10-06	$28.53	$28.90	$28.17	$28.17	$28.17	1,700
2021-10-05	$28.88	$29.00	$27.99	$28.50	$28.50	2,300
2021-10-04	$28.94	$28.95	$28.00	$28.40	$28.40	2,391
2021-10-01	$28.85	$29.00	$28.10	$28.60	$28.60	2,873
2021-09-30	$28.95	$29.00	$28.02	$28.43	$28.43	4,061
2021-09-29	$28.80	$29.08	$28.22	$28.47	$28.47	3,981
2021-09-28	$28.42	$29.28	$28.00	$28.00	$28.00	1,771
2021-09-27	$28.50	$29.99	$28.00	$28.00	$28.00	11,835
2021-09-24	$29.16	$30.25	$27.40	$28.30	$28.30	44,868
2021-09-23	$29.91	$30.85	$29.00	$30.08	$30.08	11,879
2021-09-22	$28.97	$30.09	$28.56	$29.76	$29.76	7,330
2021-09-21	$28.95	$29.88	$28.53	$28.97	$28.97	4,197
2021-09-20	$29.00	$29.91	$28.17	$28.17	$28.17	28,242
2021-09-17	$30.00	$30.90	$29.78	$30.20	$30.20	5,881
2021-09-16	$30.61	$30.81	$29.73	$30.30	$30.30	11,524
2021-09-15	$30.84	$31.44	$30.00	$30.86	$30.86	10,080
2021-09-14	$28.10	$32.02	$28.10	$30.45	$30.45	35,121
2021-09-13	$28.76	$30.55	$28.43	$29.00	$29.00	11,867
2021-09-10	$28.30	$28.99	$28.11	$28.50	$28.50	4,262
2021-09-09	$28.86	$28.89	$28.15	$28.16	$28.16	4,119
2021-09-08	$28.14	$28.96	$28.14	$28.54	$28.54	2,241
2021-09-07	$28.51	$29.06	$28.12	$28.12	$28.12	4,208
2021-09-03	$28.21	$29.06	$28.14	$28.51	$28.51	5,721
2021-09-02	$28.17	$29.25	$28.06	$28.49	$28.49	6,498
2021-09-01	$29.51	$29.51	$28.27	$28.53	$28.53	27,371
2021-08-31	$30.44	$30.98	$28.93	$28.93	$28.93	13,227
2021-08-30	$30.78	$31.15	$29.92	$30.36	$30.36	7,712
2021-08-27	$30.31	$31.86	$29.79	$30.82	$30.82	14,085
2021-08-26	$29.82	$31.25	$29.34	$30.93	$30.93	4,064
2021-08-25	$30.51	$31.89	$30.19	$30.48	$30.48	13,967
2021-08-24	$29.42	$31.00	$29.42	$30.54	$30.54	21,336
2021-08-23	$29.60	$31.34	$29.16	$29.16	$29.16	34,093
2021-08-20	$30.31	$32.00	$27.37	$29.41	$29.41	164,545
2021-08-19	$31.13	$31.50	$30.14	$30.71	$30.71	9,482
2021-08-18	$32.50	$32.50	$30.97	$31.71	$31.71	14,545
2021-08-17	$34.50	$34.82	$31.32	$32.20	$32.20	56,094
2021-08-16	$34.88	$34.88	$33.60	$34.50	$34.50	7,851
2021-08-13	$35.20	$35.66	$34.55	$34.65	$34.65	13,707
2021-08-12	$34.49	$35.50	$33.88	$35.20	$35.20	21,605
2021-08-11	$34.23	$34.99	$33.92	$34.46	$34.46	17,928
2021-08-10	$34.00	$34.15	$33.71	$33.71	$33.71	16,101
2021-08-09	$33.26	$34.15	$33.09	$33.80	$33.80	24,344
2021-08-06	$32.00	$34.15	$32.00	$33.25	$33.25	26,036
2021-08-05	$31.87	$31.95	$30.00	$31.07	$31.07	18,452
2021-08-04	$30.93	$32.00	$30.50	$31.21	$31.21	10,161
2021-08-03	$31.10	$31.73	$31.05	$31.13	$31.13	2,222
2021-08-02	$31.81	$31.81	$30.58	$31.05	$31.05	20,000
2021-07-30	$31.25	$31.98	$30.51	$31.50	$31.50	17,062
2021-07-29	$30.75	$31.35	$30.00	$31.23	$31.23	20,828
2021-07-28	$30.02	$32.40	$30.02	$30.68	$30.68	11,872
2021-07-27	$30.20	$32.15	$29.57	$29.57	$29.57	21,988
2021-07-26	$30.28	$31.12	$29.21	$30.20	$30.20	19,430
2021-07-23	$30.95	$31.00	$30.01	$30.28	$30.28	16,911
2021-07-22	$30.44	$31.00	$30.03	$30.20	$30.20	23,738
2021-07-21	$29.99	$30.94	$29.22	$30.44	$30.44	28,503
2021-07-20	$29.70	$30.27	$29.39	$29.66	$29.66	19,975
2021-07-19	$28.84	$30.07	$27.85	$28.80	$28.80	102,024
2021-07-16	$30.09	$30.95	$29.11	$29.50	$29.50	23,639
2021-07-15	$29.75	$30.95	$29.01	$29.93	$29.93	15,245
2021-07-14	$30.42	$31.51	$30.00	$30.12	$30.12	24,271
2021-07-13	$30.50	$30.50	$29.03	$30.29	$30.29	15,255
2021-07-12	$29.98	$30.48	$29.52	$30.45	$30.45	75,627
2021-07-09	$29.52	$30.83	$29.52	$29.97	$29.97	20,987
2021-07-08	$28.00	$30.99	$23.26	$28.76	$28.76	115,502
2021-07-07	$29.21	$29.80	$28.08	$28.43	$28.43	81,525
2021-07-06	$29.28	$29.50	$28.06	$28.60	$28.60	34,434
2021-07-02	$29.39	$29.77	$28.10	$29.48	$29.48	44,693
2021-07-01	$29.26	$29.60	$28.51	$29.43	$29.43	9,917
2021-06-30	$28.71	$29.73	$28.62	$29.12	$29.12	19,799
2021-06-29	$29.48	$30.74	$28.30	$29.07	$29.07	35,970
2021-06-28	$30.11	$30.25	$28.89	$29.63	$29.63	32,720
2021-06-25	$30.50	$31.10	$29.83	$29.83	$29.83	22,351
2021-06-24	$30.59	$32.24	$29.52	$30.47	$30.47	35,266
2021-06-23	$30.83	$31.73	$29.80	$30.50	$30.50	31,569
2021-06-22	$28.50	$31.00	$28.50	$30.30	$30.30	129,609
2021-06-21	$28.60	$30.16	$28.30	$29.29	$29.29	32,376
2021-06-18	$29.40	$29.94	$28.30	$28.83	$28.83	30,054
2021-06-17	$29.58	$31.00	$28.41	$29.23	$29.23	45,243
2021-06-16	$30.12	$30.87	$28.47	$29.57	$29.57	35,995
2021-06-15	$28.47	$30.53	$27.58	$30.52	$30.52	101,008
2021-06-14	$28.41	$28.50	$26.78	$28.32	$28.32	45,428
2021-06-11	$27.74	$28.80	$26.71	$27.98	$27.98	107,880
2021-06-10	$27.51	$28.87	$27.16	$28.19	$28.19	38,714
2021-06-09	$27.59	$27.99	$27.00	$27.67	$27.67	115,661
2021-06-08	$26.86	$27.71	$26.41	$27.59	$27.59	87,995
2021-06-07	$26.77	$28.00	$26.77	$27.23	$27.23	114,255
2021-06-04	$27.91	$27.99	$26.63	$26.98	$26.98	59,977
2021-06-03	$27.66	$28.00	$26.01	$27.66	$27.66	29,057
2021-06-02	$27.50	$29.69	$27.20	$27.95	$27.95	58,007
2021-06-01	$26.40	$28.36	$26.30	$27.29	$27.29	55,363
2021-05-28	$26.38	$26.92	$25.82	$25.99	$25.99	42,815
2021-05-27	$26.81	$27.30	$26.32	$26.62	$26.62	20,123
2021-05-26	$26.77	$27.23	$25.98	$26.78	$26.78	148,754
2021-05-25	$27.01	$27.64	$26.44	$26.50	$26.50	72,224
2021-05-24	$27.08	$27.79	$26.11	$26.46	$26.46	33,903
2021-05-21	$26.55	$27.24	$25.00	$25.97	$25.97	222,232
2021-05-20	$23.00	$28.50	$22.40	$25.00	$25.00	216,677
2021-05-19	$20.50	$22.37	$20.02	$22.37	$22.37	52,681
2021-05-18	$20.98	$22.00	$20.22	$20.70	$20.70	38,597
2021-05-17	$21.52	$22.00	$20.55	$21.15	$21.15	39,383
2021-05-14	$21.25	$22.82	$21.00	$21.67	$21.67	62,831
2021-05-13	$18.85	$20.04	$18.85	$19.80	$19.80	6,988
2021-05-12	$19.90	$19.93	$19.43	$19.43	$19.43	12,793
2021-05-11	$19.46	$19.89	$19.26	$19.63	$19.63	14,011
2021-05-10	$19.54	$19.89	$19.31	$19.64	$19.64	8,654
2021-05-07	$19.66	$20.00	$19.20	$19.80	$19.80	14,278
2021-05-06	$20.33	$20.50	$19.05	$19.65	$19.65	36,930
2021-05-05	$20.00	$20.50	$19.97	$20.27	$20.27	9,679
2021-05-04	$19.67	$20.04	$19.56	$19.82	$19.82	5,139
2021-05-03	$19.66	$20.30	$19.66	$19.91	$19.91	7,778
2021-04-30	$19.49	$19.98	$19.49	$19.55	$19.55	8,836
2021-04-29	$20.34	$20.39	$19.53	$19.55	$19.55	11,979
2021-04-28	$20.44	$20.79	$20.26	$20.28	$20.28	10,743
2021-04-27	$20.52	$21.00	$20.25	$20.48	$20.48	19,258
2021-04-26	$21.14	$21.28	$20.25	$20.63	$20.63	16,906
2021-04-23	$20.84	$21.76	$20.54	$20.87	$20.87	31,911
2021-04-22	$20.87	$20.87	$18.99	$20.52	$20.52	72,553
2021-04-21	$20.04	$21.00	$20.02	$20.74	$20.74	39,567
2021-04-20	$20.69	$20.95	$19.68	$20.07	$20.07	63,797
2021-04-19	$19.26	$20.90	$19.02	$20.83	$20.83	134,052
2021-04-16	$16.72	$19.28	$16.72	$19.00	$19.00	80,797
2021-04-15	$15.50	$16.78	$15.37	$16.78	$16.78	39,744
2021-04-14	$14.10	$15.98	$14.10	$15.31	$15.31	72,907
2021-04-13	$14.00	$14.10	$13.99	$13.99	$13.99	2,734
2021-04-12	$14.35	$14.35	$14.03	$14.25	$14.25	3,466
2021-04-09	$14.05	$14.50	$14.05	$14.47	$14.47	20,808
2021-04-08	$13.91	$14.20	$13.91	$14.00	$14.00	15,876
2021-04-07	$13.96	$13.97	$13.80	$13.88	$13.88	57,994
2021-04-06	$13.85	$13.97	$13.82	$13.97	$13.97	31,730
2021-04-05	$13.98	$13.98	$13.90	$13.93	$13.93	5,975
2021-04-01	$13.91	$14.03	$13.65	$13.86	$13.86	26,896
2021-03-31	$13.99	$14.08	$13.75	$13.75	$13.75	34,969
2021-03-30	$13.99	$14.09	$13.99	$13.99	$13.99	34,945
2021-03-29	$14.10	$14.10	$13.90	$13.95	$13.95	4,394
2021-03-26	$14.03	$14.20	$13.90	$14.09	$14.09	58,647
2021-03-25	$13.80	$14.03	$13.70	$13.90	$13.90	13,195
2021-03-24	$13.80	$14.02	$13.75	$13.75	$13.75	2,725
2021-03-23	$13.95	$14.09	$13.71	$13.71	$13.71	7,031
2021-03-22	$13.82	$14.10	$13.70	$14.10	$14.10	17,278
2021-03-19	$13.80	$14.17	$13.72	$13.72	$13.72	29,613
2021-03-18	$14.05	$14.05	$13.80	$13.80	$13.80	15,992
2021-03-17	$14.00	$14.37	$13.85	$14.06	$14.06	19,598
2021-03-16	$14.12	$14.18	$14.00	$14.00	$14.00	7,091
2021-03-15	$14.10	$14.18	$14.04	$14.10	$14.10	22,847
2021-03-12	$13.85	$14.35	$13.81	$14.11	$14.11	30,814
2021-03-11	$13.92	$14.03	$13.80	$13.81	$13.81	7,557
2021-03-10	$14.00	$14.03	$13.85	$13.94	$13.94	28,443
2021-03-09	$13.67	$14.10	$13.67	$14.10	$14.10	14,781
2021-03-08	$13.59	$13.81	$13.45	$13.47	$13.47	34,887
2021-03-05	$13.47	$13.48	$13.15	$13.35	$13.35	44,045
2021-03-04	$13.76	$13.76	$13.05	$13.18	$13.18	16,277
2021-03-03	$13.50	$13.98	$13.40	$13.40	$13.40	35,342
2021-03-02	$13.42	$13.60	$13.12	$13.37	$13.37	34,361
2021-03-01	$13.53	$13.62	$13.35	$13.42	$13.42	64,136
2021-02-26	$13.68	$13.68	$13.51	$13.51	$13.51	12,207
2021-02-25	$13.77	$13.77	$13.51	$13.57	$13.57	5,382
2021-02-24	$13.48	$13.75	$13.48	$13.71	$13.71	20,991
2021-02-23	$13.76	$13.80	$13.28	$13.46	$13.46	64,851
2021-02-22	$13.70	$13.85	$13.50	$13.77	$13.77	75,744
2021-02-19	$13.63	$14.00	$13.51	$13.71	$13.71	31,501
2021-02-18	$13.67	$13.93	$13.49	$13.76	$13.76	49,455
2021-02-17	$13.81	$13.88	$13.55	$13.78	$13.78	74,585
2021-02-16	$13.94	$14.06	$13.62	$13.92	$13.92	15,442
2021-02-12	$13.55	$14.07	$13.52	$13.93	$13.93	48,318
2021-02-11	$13.55	$13.66	$13.55	$13.55	$13.55	32,534
2021-02-10	$13.63	$13.74	$13.55	$13.60	$13.60	23,525
2021-02-09	$13.71	$13.80	$13.40	$13.62	$13.62	38,942
2021-02-08	$13.78	$13.99	$13.68	$13.68	$13.68	20,940
2021-02-05	$13.83	$13.89	$13.55	$13.65	$13.65	8,951
2021-02-04	$13.76	$13.97	$13.68	$13.68	$13.68	20,810
2021-02-03	$14.20	$14.29	$13.70	$13.83	$13.83	28,125
2021-02-02	$14.00	$14.26	$13.90	$14.09	$14.09	22,832
2021-02-01	$13.40	$13.96	$13.40	$13.88	$13.88	54,452
2021-01-29	$13.45	$13.84	$13.31	$13.50	$13.50	46,782
2021-01-28	$13.51	$13.83	$13.00	$13.41	$13.41	29,476
2021-01-27	$13.65	$13.88	$13.51	$13.51	$13.51	60,228
2021-01-26	$13.66	$14.33	$13.66	$13.86	$13.86	57,198
2021-01-25	$13.83	$13.88	$13.64	$13.79	$13.79	33,219
2021-01-22	$13.71	$13.73	$13.55	$13.73	$13.73	41,380
2021-01-21	$13.73	$13.73	$13.35	$13.57	$13.57	19,824
2021-01-20	$13.67	$13.83	$13.32	$13.54	$13.54	43,095
2021-01-19	$13.57	$14.10	$13.36	$13.55	$13.55	45,453
2021-01-15	$12.50	$13.53	$12.50	$13.38	$13.38	85,764
2021-01-14	$11.06	$11.45	$11.06	$11.36	$11.36	46,254
2021-01-13	$11.00	$11.14	$10.99	$11.00	$11.00	24,692
2021-01-12	$10.85	$11.08	$10.78	$11.01	$11.01	50,131
2021-01-11	$11.02	$11.02	$10.77	$10.93	$10.93	13,742
2021-01-08	$10.70	$11.03	$10.55	$11.01	$11.01	51,734
2021-01-07	$11.01	$11.01	$10.70	$10.70	$10.70	45,157
2021-01-06	$10.61	$11.54	$10.61	$10.86	$10.86	101,191
2021-01-05	$10.44	$10.54	$10.30	$10.50	$10.50	53,955
2021-01-04	$10.88	$10.97	$10.25	$10.35	$10.35	106,363
2020-12-31	$10.94	$11.00	$10.17	$10.75	$10.75	60,229
2020-12-30	$10.19	$11.68	$10.19	$10.97	$10.97	158,676
2020-12-29	$9.05	$9.32	$9.05	$9.19	$9.19	262,725
2020-12-28	$9.51	$9.51	$9.05	$9.12	$9.12	43,301
2020-12-24	$9.32	$9.32	$9.05	$9.15	$9.15	37,428
2020-12-23	$9.44	$9.53	$9.08	$9.20	$9.20	229,215
2020-12-22	$9.12	$9.55	$9.10	$9.27	$9.27	3,052,485
2020-12-21	$8.80	$9.45	$8.79	$9.10	$9.10	119,290
2020-12-18	$8.85	$8.85	$8.76	$8.78	$8.78	11,893
2020-12-17	$8.85	$8.85	$8.77	$8.82	$8.82	4,807
2020-12-16	$8.85	$9.04	$8.85	$8.85	$8.85	20,631
2020-12-15	$8.98	$8.98	$8.86	$8.88	$8.88	26,291
2020-12-14	$8.90	$8.99	$8.88	$8.97	$8.97	28,398
2020-12-11	$8.85	$9.00	$8.85	$8.92	$8.92	11,147
2020-12-10	$8.85	$9.00	$8.83	$8.96	$8.96	24,641
2020-12-09	$8.85	$9.13	$8.81	$8.92	$8.92	25,019
2020-12-08	$8.85	$8.85	$8.81	$8.85	$8.85	7,036
2020-12-07	$8.79	$8.90	$8.75	$8.78	$8.78	14,608
2020-12-04	$8.83	$9.11	$8.74	$8.74	$8.74	27,500
2020-12-03	$8.60	$8.88	$8.50	$8.85	$8.85	33,106
2020-12-02	$8.75	$8.75	$8.65	$8.67	$8.67	22,988
2020-12-01	$8.75	$8.86	$8.50	$8.75	$8.75	73,585
2020-11-30	$8.65	$8.75	$8.65	$8.70	$8.70	7,106
2020-11-27	$8.63	$8.73	$8.56	$8.73	$8.73	9,199
2020-11-25	$8.39	$8.88	$8.39	$8.54	$8.54	14,804
2020-11-24	$8.18	$8.61	$8.16	$8.34	$8.34	18,220
2020-11-23	$8.15	$8.23	$8.00	$8.16	$8.16	10,027
2020-11-20	$8.25	$8.25	$8.23	$8.25	$8.25	5,342
2020-11-19	$8.09	$8.25	$7.68	$8.25	$8.25	7,940
2020-11-18	$8.48	$8.48	$8.19	$8.25	$8.25	5,296
2020-11-17	$8.47	$8.68	$8.13	$8.13	$8.13	4,596
2020-11-16	$7.12	$8.88	$7.12	$8.70	$8.70	41,576
2020-11-13	$7.17	$7.19	$7.17	$7.18	$7.18	4,614
2020-11-12	$7.13	$7.14	$7.07	$7.14	$7.14	1,598
2020-11-11	$6.98	$7.06	$6.96	$6.98	$6.98	2,578
2020-11-10	$7.07	$7.10	$6.85	$6.98	$6.98	7,726
2020-11-09	$6.32	$7.29	$6.27	$6.85	$6.85	24,402
2020-11-06	$5.93	$6.19	$5.93	$6.15	$6.15	7,428
2020-11-05	$6.37	$6.37	$6.00	$6.05	$6.05	11,424
2020-11-04	$5.65	$6.42	$5.65	$6.05	$6.05	19,869
2020-11-03	$5.90	$6.18	$5.75	$5.75	$5.75	11,571
2020-11-02	$5.44	$5.89	$5.44	$5.89	$5.89	8,638
2020-10-30	$5.54	$5.71	$5.34	$5.34	$5.34	1,637
2020-10-29	$5.70	$5.81	$5.65	$5.65	$5.65	2,667
2020-10-28	$5.45	$5.57	$5.35	$5.50	$5.50	20,119
2020-10-27	$5.90	$5.95	$5.64	$5.72	$5.72	16,552
2020-10-26	$5.96	$5.96	$5.87	$5.89	$5.89	1,924
2020-10-23	$6.07	$6.07	$5.77	$5.79	$5.79	4,788
2020-10-22	$5.73	$5.87	$5.70	$5.80	$5.80	4,940
2020-10-21	$5.75	$5.75	$5.74	$5.74	$5.74	3,372
2020-10-20	$5.99	$5.99	$5.59	$5.78	$5.78	7,669
2020-10-19	$6.11	$6.13	$6.00	$6.05	$6.05	4,369
2020-10-16	$5.65	$5.92	$5.59	$5.92	$5.92	9,731
2020-10-15	$5.52	$5.53	$5.52	$5.53	$5.53	1,919
2020-10-14	$5.45	$5.53	$5.30	$5.34	$5.34	4,077
2020-10-13	$5.48	$5.83	$5.34	$5.40	$5.40	8,661
2020-10-12	$6.00	$6.27	$5.36	$5.60	$5.60	25,698
2020-10-09	$6.03	$6.22	$6.00	$6.00	$6.00	10,251
2020-10-08	$6.26	$6.26	$6.00	$6.00	$6.00	10,834
2020-10-07	$6.42	$6.43	$6.20	$6.20	$6.20	55,321
2020-10-06	$6.52	$6.67	$6.50	$6.50	$6.50	3,870
2020-10-05	$6.67	$7.05	$6.60	$6.60	$6.60	13,130
2020-10-02	$6.79	$7.00	$6.67	$6.67	$6.67	11,584
2020-10-01	$6.68	$7.20	$6.17	$6.71	$6.71	185,607
2020-09-30	$6.03	$6.25	$6.02	$6.17	$6.17	6,884
2020-09-29	$6.00	$6.18	$6.00	$6.18	$6.18	108,018
2020-09-28	$6.40	$6.40	$6.00	$6.00	$6.00	568
2020-09-25	$6.60	$6.60	$6.20	$6.39	$6.39	1,623
2020-09-24	$6.58	$6.58	$6.58	$6.58	$6.58	129
2020-09-23	$6.61	$6.61	$6.38	$6.49	$6.49	1,006
2020-09-22	$6.05	$6.59	$6.05	$6.59	$6.59	3,737
2020-09-21	$6.50	$6.55	$6.37	$6.38	$6.38	2,934
2020-09-18	$6.85	$6.98	$6.51	$6.60	$6.60	12,988
2020-09-17	$6.93	$6.93	$6.75	$6.75	$6.75	11,489
2020-09-16	$6.92	$7.04	$6.79	$6.89	$6.89	3,812
2020-09-15	$7.10	$7.29	$7.05	$7.05	$7.05	9,157
2020-09-14	$7.30	$7.30	$7.05	$7.18	$7.18	6,901
2020-09-11	$7.17	$7.17	$7.05	$7.05	$7.05	16,848
2020-09-10	$7.10	$7.12	$7.10	$7.10	$7.10	4,202
2020-09-09	$6.90	$7.12	$6.75	$7.05	$7.05	5,036
2020-09-08	$7.07	$7.07	$6.90	$6.92	$6.92	564
2020-09-04	$7.00	$7.28	$7.00	$7.05	$7.05	5,509
2020-09-03	$7.21	$7.26	$7.09	$7.09	$7.09	3,915
2020-09-02	$7.19	$7.19	$7.02	$7.07	$7.07	5,162
2020-09-01	$7.44	$7.44	$7.10	$7.16	$7.16	3,936
2020-08-31	$7.28	$7.58	$7.25	$7.39	$7.39	23,929
2020-08-28	$7.09	$7.09	$7.00	$7.05	$7.05	2,291
2020-08-27	$6.80	$7.16	$6.80	$7.07	$7.07	6,786
2020-08-26	$6.91	$6.98	$6.91	$6.98	$6.98	8,468
2020-08-25	$7.25	$7.25	$7.02	$7.02	$7.02	8,933
2020-08-24	$7.20	$7.20	$6.65	$7.00	$7.00	16,508
2020-08-21	$7.17	$7.74	$7.13	$7.22	$7.22	20,215
2020-08-20	$7.06	$7.32	$7.01	$7.32	$7.32	22,499
2020-08-19	$7.07	$7.14	$6.89	$7.03	$7.03	32,523
2020-08-18	$6.36	$6.84	$6.36	$6.75	$6.75	20,446
2020-08-17	$6.04	$6.59	$6.04	$6.30	$6.30	41,547
2020-08-14	$5.70	$6.16	$5.70	$6.05	$6.05	14,834
2020-08-13	$5.98	$6.18	$5.70	$5.80	$5.80	11,410
2020-08-12	$5.92	$6.23	$5.81	$5.90	$5.90	22,870
2020-08-11	$5.39	$5.90	$5.23	$5.80	$5.80	29,877
2020-08-10	$5.15	$5.49	$5.15	$5.39	$5.39	26,087
2020-08-07	$5.05	$5.10	$4.79	$5.10	$5.10	14,295
2020-08-06	$5.01	$5.10	$4.95	$4.95	$4.95	13,237
2020-08-05	$4.92	$5.07	$4.83	$5.00	$5.00	19,823
2020-08-04	$4.75	$5.10	$4.75	$4.82	$4.82	13,994
2020-08-03	$5.11	$5.22	$4.96	$5.06	$5.06	3,899
2020-07-31	$4.78	$4.97	$4.78	$4.87	$4.87	13,188
2020-07-30	$5.03	$5.03	$4.65	$4.77	$4.77	29,000
2020-07-29	$5.12	$5.25	$5.02	$5.04	$5.04	10,387
2020-07-28	$4.71	$5.22	$4.71	$4.92	$4.92	24,051
2020-07-27	$5.21	$5.31	$4.61	$4.82	$4.82	19,331
2020-07-24	$5.39	$5.45	$5.27	$5.27	$5.27	22,304
2020-07-23	$5.24	$5.57	$5.12	$5.26	$5.26	47,918
2020-07-22	$5.15	$5.36	$5.13	$5.13	$5.13	10,059
2020-07-21	$5.10	$5.15	$5.03	$5.03	$5.03	11,541
2020-07-20	$5.14	$5.15	$5.03	$5.03	$5.03	5,931
2020-07-17	$4.98	$5.11	$4.98	$5.08	$5.08	13,516
2020-07-16	$5.00	$5.00	$5.00	$5.00	$5.00	5,339
2020-07-15	$5.06	$5.12	$5.00	$5.00	$5.00	11,623
2020-07-14	$4.85	$5.12	$4.78	$4.85	$4.85	8,100
2020-07-13	$5.02	$5.19	$4.93	$5.00	$5.00	16,328
2020-07-10	$5.01	$5.20	$4.99	$5.01	$5.01	10,574
2020-07-09	$5.34	$5.34	$4.80	$5.04	$5.04	17,767
2020-07-08	$5.48	$5.48	$5.35	$5.35	$5.35	3,436
2020-07-07	$5.60	$5.60	$5.32	$5.35	$5.35	18,875
2020-07-06	$5.60	$5.80	$5.60	$5.74	$5.74	8,041
2020-07-02	$5.26	$5.60	$5.26	$5.60	$5.60	10,313
2020-07-01	$5.26	$5.35	$5.17	$5.18	$5.18	6,354
2020-06-30	$5.52	$5.52	$5.24	$5.27	$5.27	3,524
2020-06-29	$5.56	$5.65	$5.21	$5.50	$5.50	7,300
2020-06-26	$5.33	$5.56	$5.22	$5.56	$5.56	6,980
2020-06-25	$5.34	$5.35	$5.11	$5.11	$5.11	11,805
2020-06-24	$5.80	$5.80	$5.31	$5.33	$5.33	23,834
2020-06-23	$5.94	$5.94	$5.85	$5.85	$5.85	1,907
2020-06-22	$6.04	$6.26	$5.75	$5.77	$5.77	26,982
2020-06-19	$6.44	$6.75	$6.00	$6.00	$6.00	28,649
2020-06-18	$6.27	$6.49	$6.00	$6.43	$6.43	14,297
2020-06-17	$6.26	$6.39	$6.26	$6.27	$6.27	10,520
2020-06-16	$6.12	$6.50	$6.03	$6.25	$6.25	18,091
2020-06-15	$5.97	$5.97	$5.35	$5.80	$5.80	23,085
2020-06-12	$6.07	$6.45	$5.82	$6.01	$6.01	15,415
2020-06-11	$6.22	$6.22	$5.50	$5.85	$5.85	97,960
2020-06-10	$6.75	$6.80	$5.90	$6.22	$6.22	13,038
2020-06-09	$6.82	$6.98	$6.44	$6.54	$6.54	61,090
2020-06-08	$5.97	$7.42	$5.97	$6.21	$6.21	135,305
2020-06-05	$5.58	$5.95	$5.58	$5.86	$5.86	31,395
2020-06-04	$5.23	$5.55	$5.23	$5.43	$5.43	4,481
2020-06-03	$4.94	$5.54	$4.94	$5.31	$5.31	21,356
2020-06-02	$5.16	$5.26	$4.92	$5.01	$5.01	3,700
2020-06-01	$4.82	$5.19	$4.82	$5.06	$5.06	25,230
2020-05-29	$5.31	$5.38	$4.79	$4.79	$4.79	15,663
2020-05-28	$4.83	$5.41	$4.83	$5.20	$5.20	14,707
2020-05-27	$4.92	$5.00	$4.73	$4.81	$4.81	7,851
2020-05-26	$4.53	$4.96	$4.53	$4.90	$4.90	17,487
2020-05-22	$4.46	$4.63	$4.40	$4.46	$4.46	12,854
2020-05-21	$4.70	$4.85	$4.44	$4.58	$4.58	9,232
2020-05-20	$4.73	$4.86	$4.62	$4.72	$4.72	23,655
2020-05-19	$4.47	$4.72	$4.40	$4.60	$4.60	13,649
2020-05-18	$4.44	$4.63	$4.38	$4.52	$4.52	18,454
2020-05-15	$4.40	$4.69	$4.31	$4.51	$4.51	40,322
2020-05-14	$4.45	$4.84	$4.45	$4.48	$4.48	20,373
2020-05-13	$4.87	$4.87	$4.33	$4.45	$4.45	26,396
2020-05-12	$4.90	$5.00	$4.81	$4.93	$4.93	10,678
2020-05-11	$4.96	$4.99	$4.80	$4.81	$4.81	10,664
2020-05-08	$4.95	$5.00	$4.81	$5.00	$5.00	19,581
2020-05-07	$5.14	$5.14	$4.90	$4.97	$4.97	17,456
2020-05-06	$5.14	$5.14	$5.08	$5.14	$5.14	934
2020-05-05	$5.18	$5.23	$4.76	$4.96	$4.96	20,603
2020-05-04	$5.05	$5.13	$4.56	$4.96	$4.96	36,289
2020-05-01	$5.25	$5.41	$4.92	$5.05	$5.05	35,316
2020-04-30	$5.82	$5.90	$5.09	$5.25	$5.25	51,164
2020-04-29	$5.49	$5.91	$5.22	$5.42	$5.42	62,131
2020-04-28	$5.25	$5.70	$5.17	$5.22	$5.22	30,626
2020-04-27	$5.18	$5.34	$5.05	$5.20	$5.20	36,621
2020-04-24	$5.13	$5.13	$4.93	$5.05	$5.05	5,743
2020-04-23	$4.72	$5.25	$4.72	$4.91	$4.91	33,416
2020-04-22	$4.79	$4.85	$4.60	$4.72	$4.72	6,790
2020-04-21	$5.04	$5.04	$4.79	$4.79	$4.79	1,580
2020-04-20	$5.10	$5.10	$4.89	$4.99	$4.99	5,427
2020-04-17	$5.08	$5.09	$4.95	$5.01	$5.01	7,994
2020-04-16	$5.10	$5.16	$4.88	$5.08	$5.08	9,328
2020-04-15	$5.00	$5.18	$4.80	$5.15	$5.15	6,251
2020-04-14	$5.57	$5.57	$5.05	$5.19	$5.19	9,878
2020-04-13	$5.60	$5.60	$5.28	$5.33	$5.33	20,386
2020-04-09	$5.50	$5.78	$5.13	$5.35	$5.35	28,643
2020-04-08	$5.18	$5.54	$5.09	$5.20	$5.20	11,809
2020-04-07	$5.22	$5.40	$4.93	$5.18	$5.18	24,763
2020-04-06	$5.00	$5.29	$4.81	$4.86	$4.86	26,914
2020-04-03	$4.85	$5.21	$4.63	$4.63	$4.63	19,778
2020-04-02	$5.10	$5.45	$4.85	$4.85	$4.85	22,387
2020-04-01	$5.44	$5.45	$5.10	$5.17	$5.17	8,273
2020-03-31	$5.74	$5.75	$5.25	$5.42	$5.42	5,278
2020-03-30	$5.76	$5.76	$5.40	$5.50	$5.50	5,953
2020-03-27	$5.75	$5.98	$5.70	$5.75	$5.75	34,390
2020-03-26	$5.97	$6.03	$5.50	$5.90	$5.90	97,577
2020-03-25	$5.97	$6.14	$5.60	$6.00	$6.00	34,017
2020-03-24	$5.99	$6.00	$5.71	$5.78	$5.78	9,101
2020-03-23	$6.15	$6.15	$5.45	$5.65	$5.65	11,027
2020-03-20	$6.28	$6.60	$6.00	$6.19	$6.19	3,344
2020-03-19	$6.16	$6.42	$5.73	$6.25	$6.25	31,352
2020-03-18	$7.09	$7.09	$5.90	$6.18	$6.18	13,719
2020-03-17	$7.81	$7.81	$7.42	$7.50	$7.50	1,014
2020-03-16	$6.81	$8.18	$6.81	$7.88	$7.88	70,042
2020-03-13	$9.52	$9.54	$9.00	$9.54	$9.54	5,487
2020-03-12	$9.41	$9.41	$8.85	$9.17	$9.17	7,906
2020-03-11	$10.33	$10.34	$9.76	$9.90	$9.90	37,537
2020-03-10	$10.31	$10.38	$10.31	$10.35	$10.35	3,069
2020-03-09	$10.38	$10.38	$10.33	$10.33	$10.33	39,156
2020-03-06	$10.61	$10.61	$10.59	$10.59	$10.59	1,409
2020-03-05	$10.40	$10.40	$10.40	$10.40	$10.40	1,110
2020-03-04	$10.49	$10.49	$10.49	$10.49	$10.49	2,325
2020-03-03	$10.50	$10.53	$10.45	$10.50	$10.50	12,997
2020-03-02	$10.40	$10.51	$10.40	$10.50	$10.50	32,176
2020-02-28	$10.40	$10.55	$10.37	$10.50	$10.50	5,766
2020-02-27	$10.27	$10.39	$10.27	$10.39	$10.39	16,856
2020-02-26	$10.60	$10.68	$10.26	$10.43	$10.43	33,659
2020-02-25	$10.96	$10.96	$10.66	$10.66	$10.66	971
2020-02-24	$10.85	$11.14	$10.85	$10.87	$10.87	9,654
2020-02-21	$10.87	$10.87	$10.87	$10.87	$10.87	374
2020-02-20	$10.69	$10.94	$10.63	$10.73	$10.73	16,885
2020-02-19	$10.66	$11.11	$10.66	$10.85	$10.85	7,595
2020-02-18	$11.00	$11.32	$10.80	$10.80	$10.80	27,406
2020-02-14	$10.84	$11.06	$10.51	$10.87	$10.87	13,115
2020-02-13	$11.25	$11.38	$10.83	$10.87	$10.87	17,595
2020-02-12	$11.59	$11.59	$11.30	$11.31	$11.31	4,179
2020-02-11	$11.45	$11.61	$11.45	$11.56	$11.56	911
2020-02-10	$11.49	$11.73	$11.29	$11.73	$11.73	8,240
2020-02-07	$11.28	$11.53	$11.28	$11.50	$11.50	7,474
2020-02-06	$11.44	$11.62	$11.42	$11.42	$11.42	7,012
2020-02-05	$11.38	$11.65	$11.15	$11.55	$11.55	14,707
2020-02-04	$11.43	$11.50	$11.32	$11.46	$11.46	4,708
2020-02-03	$11.70	$11.70	$11.25	$11.40	$11.40	15,985
2020-01-31	$11.32	$11.89	$11.11	$11.70	$11.70	34,800
2020-01-30	$11.59	$11.90	$11.20	$11.20	$11.20	32,582
2020-01-29	$11.63	$11.75	$11.24	$11.67	$11.67	18,876
2020-01-28	$11.58	$11.60	$11.23	$11.46	$11.46	28,597
2020-01-27	$11.77	$11.88	$11.52	$11.55	$11.55	21,374
2020-01-24	$11.85	$11.85	$11.85	$11.85	$11.85	295
2020-01-23	$11.77	$11.77	$11.77	$11.77	$11.77	16
2020-01-22	$11.55	$11.93	$11.54	$11.77	$11.77	19,456
2020-01-21	$11.65	$11.79	$11.55	$11.55	$11.55	4,123
2020-01-17	$11.55	$11.95	$11.55	$11.71	$11.71	11,674
2020-01-16	$11.70	$11.70	$11.54	$11.54	$11.54	248
2020-01-15	$11.69	$11.71	$11.54	$11.60	$11.60	2,903
2020-01-14	$11.85	$11.85	$11.72	$11.72	$11.72	1,052
2020-01-13	$11.86	$11.99	$11.86	$11.99	$11.99	487
2020-01-10	$11.79	$11.91	$11.79	$11.84	$11.84	1,878
2020-01-09	$11.82	$11.98	$11.75	$11.78	$11.78	8,706
2020-01-08	$11.72	$11.83	$11.60	$11.68	$11.68	5,656
2020-01-07	$11.48	$11.99	$11.48	$11.50	$11.50	7,170
2020-01-06	$11.70	$11.75	$11.35	$11.65	$11.65	39,684
2020-01-03	$12.00	$12.33	$11.54	$11.65	$11.65	47,636
2020-01-02	$12.21	$12.39	$11.99	$12.12	$12.12	21,523
2019-12-31	$11.84	$12.53	$11.81	$12.10	$12.10	38,105
2019-12-30	$12.34	$12.41	$11.80	$11.98	$11.98	10,801
2019-12-27	$12.36	$12.43	$11.80	$11.95	$11.95	22,743
2019-12-26	$12.24	$12.54	$12.12	$12.43	$12.43	1,016,042
2019-12-24	$12.05	$12.47	$12.00	$12.47	$12.47	18,158
2019-12-23	$12.07	$12.38	$12.05	$12.12	$12.12	10,283
2019-12-20	$12.12	$12.29	$12.05	$12.14	$12.14	6,870
2019-12-19	$12.10	$12.28	$12.10	$12.15	$12.15	3,740
2019-12-18	$12.04	$12.67	$11.96	$12.20	$12.20	18,261
2019-12-17	$11.80	$12.30	$11.77	$12.06	$12.06	8,747
2019-12-16	$11.90	$12.09	$11.87	$11.98	$11.98	13,139
2019-12-13	$12.33	$12.33	$11.73	$11.80	$11.80	13,204
2019-12-12	$12.00	$12.43	$11.86	$12.43	$12.43	14,523
2019-12-11	$12.37	$12.42	$12.10	$12.10	$12.10	25,686
2019-12-10	$12.16	$12.62	$12.14	$12.25	$12.25	22,217
2019-12-09	$12.40	$12.53	$12.06	$12.10	$12.10	21,653
2019-12-06	$12.43	$12.53	$12.03	$12.36	$12.36	12,417
2019-12-05	$12.46	$12.53	$12.19	$12.30	$12.30	9,583
2019-12-04	$12.20	$12.37	$12.15	$12.37	$12.37	998
2019-12-03	$11.93	$12.30	$11.93	$12.20	$12.20	7,110
2019-12-02	$11.96	$12.04	$11.80	$12.01	$12.01	13,956
2019-11-29	$11.96	$12.13	$11.64	$12.00	$12.00	25,092
2019-11-27	$11.99	$12.70	$11.99	$12.04	$12.04	18,876
2019-11-26	$12.00	$12.37	$11.78	$12.04	$12.04	10,143
2019-11-25	$11.40	$11.95	$11.25	$11.95	$11.95	18,988
2019-11-22	$11.77	$12.30	$11.41	$11.41	$11.41	18,780
2019-11-21	$12.14	$12.24	$11.61	$12.09	$12.09	13,015
2019-11-20	$11.94	$12.04	$11.60	$12.04	$12.04	154,998
2019-11-19	$11.78	$12.06	$11.60	$11.80	$11.80	82,688
2019-11-18	$12.09	$12.09	$11.76	$11.90	$11.90	69,361
2019-11-15	$12.08	$12.10	$12.08	$12.08	$12.08	3,651
2019-11-14	$12.20	$12.20	$12.20	$12.20	$12.20	92
2019-11-13	$12.18	$12.21	$12.10	$12.20	$12.20	7,222
2019-11-12	$12.16	$12.50	$12.12	$12.14	$12.14	25,831
2019-11-11	$12.23	$12.41	$12.12	$12.27	$12.27	8,224
2019-11-08	$12.39	$12.60	$12.23	$12.23	$12.23	7,443
2019-11-07	$12.64	$12.64	$12.20	$12.25	$12.25	7,638
2019-11-06	$12.43	$12.99	$12.20	$12.21	$12.21	10,029
2019-11-05	$12.56	$12.76	$12.23	$12.23	$12.23	4,502
2019-11-04	$12.32	$12.32	$12.32	$12.32	$12.32	464
2019-11-01	$12.30	$12.30	$12.30	$12.30	$12.30	393
2019-10-31	$12.58	$12.81	$12.19	$12.28	$12.28	7,373
2019-10-30	$12.62	$12.78	$12.34	$12.51	$12.51	5,961
2019-10-29	$12.15	$12.80	$12.12	$12.80	$12.80	7,821
2019-10-28	$12.41	$12.52	$12.15	$12.15	$12.15	64,721
2019-10-25	$12.82	$12.88	$12.35	$12.41	$12.41	7,749
2019-10-24	$12.40	$12.68	$12.23	$12.60	$12.60	4,504
2019-10-23	$12.55	$12.87	$12.34	$12.36	$12.36	8,583
2019-10-22	$13.06	$13.06	$12.81	$12.87	$12.87	2,341
2019-10-21	$13.06	$13.28	$13.00	$13.00	$13.00	13,960
2019-10-18	$12.72	$13.00	$12.70	$12.81	$12.81	8,090
2019-10-17	$12.75	$12.88	$12.63	$12.70	$12.70	5,434
2019-10-16	$12.70	$12.86	$12.53	$12.55	$12.55	12,400
2019-10-15	$12.96	$13.06	$12.57	$12.70	$12.70	22,629
2019-10-14	$12.20	$12.99	$12.20	$12.86	$12.86	29,380
2019-10-11	$12.15	$12.96	$12.15	$12.26	$12.26	6,373
2019-10-10	$12.21	$12.21	$12.12	$12.12	$12.12	21,331
2019-10-09	$12.08	$12.29	$11.92	$12.29	$12.29	55,229
2019-10-08	$12.29	$12.33	$12.17	$12.18	$12.18	15,839
2019-10-07	$12.22	$12.36	$12.09	$12.09	$12.09	4,057
2019-10-04	$12.25	$12.25	$12.25	$12.25	$12.25	215
2019-10-03	$12.25	$12.25	$12.25	$12.25	$12.25	504
2019-10-02	$12.48	$12.65	$12.38	$12.38	$12.38	70,743
2019-10-01	$12.86	$12.86	$12.50	$12.50	$12.50	22,636
2019-09-30	$12.82	$12.84	$12.70	$12.80	$12.80	4,309
2019-09-27	$13.00	$13.00	$13.00	$13.00	$13.00	227
2019-09-26	$12.82	$12.89	$12.75	$12.76	$12.76	2,120
2019-09-25	$12.92	$12.95	$12.76	$12.76	$12.76	13,431
2019-09-24	$12.64	$12.89	$12.51	$12.70	$12.70	28,199
2019-09-23	$12.93	$12.95	$12.67	$12.67	$12.67	14,491
2019-09-20	$12.95	$12.95	$12.95	$12.95	$12.95	221
2019-09-19	$12.92	$12.95	$12.90	$12.90	$12.90	2,295
2019-09-18	$13.00	$13.06	$12.90	$12.90	$12.90	3,709
2019-09-17	$13.01	$13.01	$13.01	$13.01	$13.01	106
2019-09-16	$13.15	$13.15	$13.00	$13.00	$13.00	6,228
2019-09-13	$13.10	$13.21	$13.00	$13.14	$13.14	2,792
2019-09-12	$13.23	$13.23	$13.22	$13.22	$13.22	388
2019-09-11	$13.02	$13.25	$13.02	$13.25	$13.25	12,360
2019-09-10	$13.00	$13.00	$13.00	$13.00	$13.00	338
2019-09-09	$13.10	$13.11	$13.10	$13.10	$13.10	1,726
2019-09-06	$12.89	$13.00	$12.89	$13.00	$13.00	3,510
2019-09-05	$12.98	$12.98	$12.98	$12.98	$12.98	262
2019-09-04	$12.93	$12.96	$12.88	$12.91	$12.91	2,907
2019-09-03	$12.95	$12.97	$12.75	$12.85	$12.85	5,279
2019-08-30	$12.94	$13.07	$12.79	$13.07	$13.07	7,992
2019-08-29	$13.26	$13.26	$13.00	$13.00	$13.00	14,342
2019-08-28	$13.30	$13.30	$13.30	$13.30	$13.30	1,149
2019-08-27	$13.40	$13.40	$13.40	$13.40	$13.40	9
2019-08-26	$13.40	$13.40	$13.40	$13.40	$13.40	1,101
2019-08-23	$13.15	$13.40	$13.15	$13.40	$13.40	3,093
2019-08-22	$13.38	$13.38	$13.38	$13.38	$13.38	1,052
2019-08-21	$13.34	$13.34	$13.34	$13.34	$13.34	59
2019-08-20	$13.34	$13.34	$13.34	$13.34	$13.34	108
2019-08-19	$13.40	$13.40	$13.40	$13.40	$13.40	123
2019-08-16	$13.38	$13.49	$13.20	$13.20	$13.20	2,162
2019-08-15	$13.17	$13.50	$13.17	$13.41	$13.41	9,705
2019-08-14	$13.46	$13.53	$13.36	$13.52	$13.52	4,737
2019-08-13	$13.08	$13.50	$13.08	$13.50	$13.50	8,767
2019-08-12	$13.57	$13.57	$13.06	$13.40	$13.40	8,213
2019-08-09	$13.62	$13.70	$13.54	$13.67	$13.67	4,321
2019-08-08	$13.37	$13.75	$13.37	$13.70	$13.70	3,710
2019-08-07	$13.52	$13.64	$13.50	$13.56	$13.56	13,702
2019-08-06	$13.30	$13.62	$13.30	$13.62	$13.62	3,102
2019-08-05	$13.69	$13.69	$13.20	$13.40	$13.40	14,272
2019-08-02	$13.80	$13.80	$13.80	$13.80	$13.80	1,011
2019-08-01	$13.95	$13.96	$13.95	$13.95	$13.95	7
2019-07-31	$13.95	$13.95	$13.95	$13.95	$13.95	4
2019-07-30	$13.95	$13.96	$13.95	$13.95	$13.95	2,099
2019-07-29	$13.91	$14.00	$13.91	$13.95	$13.95	5,112
2019-07-26	$13.66	$13.66	$13.66	$13.66	$13.66	11
2019-07-25	$13.68	$13.75	$13.64	$13.66	$13.66	2,645
2019-07-24	$14.00	$14.00	$14.00	$14.00	$14.00	527
2019-07-23	$14.00	$14.00	$14.00	$14.00	$14.00	538
2019-07-22	$14.00	$14.00	$13.64	$13.80	$13.80	2,152
2019-07-19	$14.00	$14.00	$14.00	$14.00	$14.00	64
2019-07-18	$14.00	$14.00	$14.00	$14.00	$14.00	30
2019-07-17	$14.00	$14.00	$14.00	$14.00	$14.00	1,163
2019-07-16	$13.82	$13.82	$13.82	$13.82	$13.82	212
2019-07-15	$13.75	$14.00	$13.75	$14.00	$14.00	2,638
2019-07-12	$13.63	$13.63	$13.63	$13.63	$13.63	212
2019-07-11	$13.64	$13.64	$13.56	$13.63	$13.63	1,309
2019-07-10	$13.70	$13.74	$13.67	$13.68	$13.68	2,809
2019-07-09	$13.50	$13.74	$13.50	$13.72	$13.72	10,510
2019-07-08	$13.70	$13.70	$13.55	$13.55	$13.55	15,562
2019-07-05	$13.61	$13.61	$13.60	$13.60	$13.60	452
2019-07-03	$13.65	$13.65	$13.65	$13.65	$13.65	163
2019-07-02	$13.77	$13.77	$13.74	$13.74	$13.74	716
2019-07-01	$14.00	$14.00	$13.78	$13.85	$13.85	2,354
2019-06-28	$13.94	$14.09	$13.94	$14.00	$14.00	13,130
2019-06-27	$13.65	$13.72	$13.62	$13.72	$13.72	3,932
2019-06-26	$13.58	$13.58	$13.58	$13.58	$13.58	608
2019-06-25	$13.71	$13.71	$13.71	$13.71	$13.71	0
2019-06-24	$13.58	$13.74	$13.58	$13.71	$13.71	3,707
2019-06-21	$13.43	$14.00	$13.42	$13.80	$13.80	7,571
2019-06-20	$13.52	$13.52	$13.52	$13.52	$13.52	603
2019-06-19	$13.71	$13.71	$13.41	$13.41	$13.41	9,543
2019-06-18	$13.68	$13.86	$13.50	$13.50	$13.50	1,592
2019-06-17	$13.53	$14.00	$13.31	$14.00	$14.00	17,999
2019-06-14	$13.44	$13.85	$13.41	$13.80	$13.80	16,767
2019-06-13	$13.53	$13.54	$13.37	$13.54	$13.54	7,242
2019-06-12	$13.56	$13.57	$13.43	$13.53	$13.53	5,420
2019-06-11	$13.70	$13.70	$13.56	$13.67	$13.67	6,810
2019-06-10	$13.90	$13.96	$13.76	$13.90	$13.90	1,241
2019-06-07	$13.50	$13.95	$13.50	$13.89	$13.89	11,849
2019-06-06	$13.56	$13.56	$13.45	$13.45	$13.45	1,984
2019-06-05	$13.59	$13.70	$13.59	$13.70	$13.70	1,781
2019-06-04	$13.84	$13.84	$13.55	$13.55	$13.55	8,195
2019-06-03	$13.88	$13.91	$13.76	$13.83	$13.83	2,211
2019-05-31	$13.93	$14.00	$13.93	$14.00	$14.00	547
2019-05-30	$13.90	$13.90	$13.73	$13.78	$13.78	7,175
2019-05-29	$13.95	$14.00	$13.90	$13.90	$13.90	7,840
2019-05-28	$13.90	$14.00	$13.90	$13.98	$13.98	22,233
2019-05-24	$14.00	$14.00	$13.74	$13.86	$13.86	2,005
2019-05-23	$14.00	$14.00	$14.00	$14.00	$14.00	56
2019-05-22	$14.00	$14.01	$13.97	$14.00	$14.00	16,163
2019-05-21	$14.00	$14.00	$13.89	$14.00	$14.00	5,205
2019-05-20	$13.85	$14.00	$13.70	$14.00	$14.00	4,240
2019-05-17	$13.75	$14.00	$13.75	$14.00	$14.00	8,389
2019-05-16	$13.85	$14.00	$13.65	$14.00	$14.00	11,326
2019-05-15	$13.99	$13.99	$13.85	$13.85	$13.85	4,318
2019-05-14	$13.99	$14.02	$13.99	$13.99	$13.99	3,159
2019-05-13	$13.98	$14.00	$13.90	$13.99	$13.99	21,981
2019-05-10	$13.90	$14.03	$13.78	$14.03	$14.03	16,571
2019-05-09	$13.98	$13.98	$13.65	$13.65	$13.65	14,802
2019-05-08	$13.80	$14.07	$13.80	$14.00	$14.00	19,287
2019-05-07	$13.86	$13.86	$13.81	$13.82	$13.82	4,610
2019-05-06	$13.86	$13.98	$13.80	$13.81	$13.81	3,289
2019-05-03	$14.00	$14.05	$13.94	$14.03	$14.03	16,591
2019-05-02	$13.99	$14.00	$13.98	$13.99	$13.99	6,442
2019-05-01	$14.00	$14.02	$13.90	$13.95	$13.95	8,734
2019-04-30	$14.03	$14.03	$13.86	$13.87	$13.87	13,851
2019-04-29	$14.00	$14.05	$13.98	$14.01	$14.01	43,100
2019-04-26	$14.05	$14.05	$14.00	$14.00	$14.00	4,816
2019-04-25	$14.33	$14.33	$14.04	$14.05	$14.05	11,138
2019-04-24	$14.15	$14.32	$14.11	$14.31	$14.31	16,581
2019-04-23	$14.05	$14.22	$14.01	$14.15	$14.15	9,801
2019-04-22	$14.00	$14.18	$13.83	$14.03	$14.03	54,669
2019-04-18	$13.86	$13.86	$13.42	$13.42	$13.42	2,814
2019-04-17	$13.81	$14.00	$13.79	$14.00	$14.00	35,912
2019-04-16	$13.78	$14.00	$13.76	$13.90	$13.90	60,219
2019-04-15	$14.00	$14.00	$13.85	$13.89	$13.89	9,237
2019-04-12	$13.90	$13.98	$13.90	$13.97	$13.97	1,064
2019-04-11	$14.00	$14.05	$13.87	$14.00	$14.00	100,056
2019-04-10	$13.89	$14.01	$13.80	$13.92	$13.92	1,871
2019-04-09	$13.94	$13.99	$13.82	$13.99	$13.99	1,581
2019-04-08	$13.95	$14.26	$13.93	$14.05	$14.05	30,755
2019-04-05	$14.14	$14.14	$13.70	$13.84	$13.84	221,816
2019-04-04	$13.70	$14.11	$13.70	$13.98	$13.98	120,813
2019-04-03	$13.71	$14.00	$13.51	$13.70	$13.70	84,295
2019-04-02	$13.90	$14.00	$13.73	$13.85	$13.85	372,369
2019-04-01	$14.00	$14.00	$13.86	$13.87	$13.87	45,862
2019-03-29	$13.99	$14.00	$13.83	$13.83	$13.83	35,113
2019-03-28	$14.00	$14.02	$14.00	$14.00	$14.00	25,861
2019-03-27	$13.92	$14.05	$13.88	$14.00	$14.00	191,839
2019-03-26	$13.95	$14.00	$13.83	$13.99	$13.99	7,482
2019-03-25	$13.91	$14.04	$13.88	$13.90	$13.90	12,196
2019-03-22	$14.00	$14.05	$13.83	$14.05	$14.05	14,248
2019-03-21	$14.03	$14.11	$13.82	$13.99	$13.99	4,931
2019-03-20	$14.01	$14.01	$13.89	$13.89	$13.89	1,100
2019-03-19	$14.27	$14.27	$13.95	$14.05	$14.05	12,849
2019-03-18	$14.00	$14.11	$14.00	$14.11	$14.11	5,426
2019-03-15	$14.21	$14.21	$14.00	$14.00	$14.00	821
2019-03-14	$14.22	$14.24	$13.91	$14.24	$14.24	2,948
2019-03-13	$14.09	$14.09	$14.09	$14.09	$14.09	304
2019-03-12	$14.00	$14.00	$14.00	$14.00	$14.00	0
2019-03-11	$14.00	$14.26	$13.99	$14.00	$14.00	64,824
2019-03-08	$13.71	$14.00	$13.71	$14.00	$14.00	5,783,464
2019-03-07	$13.72	$14.00	$13.72	$13.75	$13.75	21,702
2019-03-06	$13.93	$14.00	$13.71	$13.99	$13.99	5,004
2019-03-05	$14.00	$14.00	$13.85	$13.95	$13.95	3,954
2019-03-04	$14.00	$14.00	$13.97	$14.00	$14.00	31,719
2019-03-01	$13.67	$14.03	$13.67	$14.00	$14.00	45,527
2019-02-28	$13.90	$13.90	$13.78	$13.78	$13.78	14,710
2019-02-27	$14.00	$14.10	$13.93	$14.00	$14.00	47,554
2019-02-26	$13.91	$14.00	$13.91	$14.00	$14.00	402
2019-02-25	$13.99	$14.13	$13.95	$14.00	$14.00	101,008
2019-02-22	$13.70	$13.75	$13.50	$13.71	$13.71	41,597
2019-02-21	$13.60	$13.70	$13.46	$13.60	$13.60	41,672
2019-02-20	$13.65	$13.65	$13.50	$13.50	$13.50	3,763
2019-02-19	$13.63	$13.97	$13.63	$13.85	$13.85	38,824
2019-02-15	$14.00	$14.00	$13.81	$13.99	$13.99	35,523
2019-02-14	$14.00	$14.00	$13.86	$13.86	$13.86	1,218
2019-02-13	$13.99	$13.99	$13.99	$13.99	$13.99	1
2019-02-12	$13.77	$14.00	$13.77	$13.99	$13.99	5,711
2019-02-11	$13.75	$13.75	$13.75	$13.75	$13.75	136
2019-02-08	$13.59	$13.78	$13.59	$13.78	$13.78	7,170
2019-02-07	$13.53	$13.68	$13.53	$13.68	$13.68	1,274
2019-02-06	$13.52	$13.83	$13.50	$13.82	$13.82	8,902
2019-02-05	$14.00	$14.00	$13.70	$13.84	$13.84	9,477
2019-02-04	$14.11	$14.11	$13.85	$13.86	$13.86	10,624
2019-02-01	$13.95	$14.00	$13.93	$14.00	$14.00	18,178
2019-01-31	$13.82	$14.03	$13.82	$14.03	$14.03	10,286
2019-01-30	$13.93	$13.93	$13.74	$13.91	$13.91	1,470
2019-01-29	$14.00	$14.00	$14.00	$14.00	$14.00	2,589
2019-01-28	$14.06	$14.06	$14.00	$14.00	$14.00	536
2019-01-25	$14.00	$14.06	$13.99	$14.05	$14.05	30,640
2019-01-24	$14.00	$14.05	$14.00	$14.05	$14.05	2,735
2019-01-23	$13.99	$14.05	$13.89	$14.00	$14.00	90,358
2019-01-22	$13.86	$13.95	$13.69	$13.85	$13.85	16,285
2019-01-18	$14.10	$14.10	$14.00	$14.10	$14.10	23,861
2019-01-17	$14.12	$14.12	$14.02	$14.02	$14.02	390
2019-01-16	$14.19	$14.27	$14.17	$14.21	$14.21	3,795
2019-01-15	$14.20	$14.20	$14.20	$14.20	$14.20	0
2019-01-14	$14.20	$14.20	$14.20	$14.20	$14.20	10
2019-01-11	$14.13	$14.27	$14.13	$14.20	$14.20	14,708
2019-01-10	$14.00	$14.06	$13.78	$14.00	$14.00	111,102
2019-01-09	$14.03	$14.22	$13.90	$13.90	$13.90	94,691
2019-01-08	$13.76	$14.37	$13.75	$14.00	$14.00	29,525
2019-01-07	$13.25	$13.78	$13.15	$13.75	$13.75	23,191
2019-01-04	$13.26	$13.26	$13.26	$13.26	$13.26	500,011
2019-01-03	$13.20	$13.44	$12.93	$13.44	$13.44	13,989
2019-01-02	$13.40	$13.40	$13.40	$13.40	$13.40	40
2018-12-31	$13.50	$13.55	$13.30	$13.40	$13.40	3,982
2018-12-28	$13.75	$13.75	$13.75	$13.75	$13.75	1
2018-12-27	$13.70	$13.75	$13.70	$13.75	$13.75	1,632
2018-12-26	$13.75	$13.75	$13.75	$13.75	$13.75	2
2018-12-24	$13.62	$13.76	$13.55	$13.75	$13.75	11,634
2018-12-21	$14.00	$14.06	$13.62	$13.75	$13.75	15,364
2018-12-20	$14.25	$14.26	$14.00	$14.05	$14.05	31,007
2018-12-19	$14.20	$14.23	$14.05	$14.19	$14.19	7,893
2018-12-18	$14.17	$14.34	$14.01	$14.34	$14.34	1,693
2018-12-17	$14.48	$14.55	$13.50	$14.50	$14.50	42,713
2018-12-14	$14.22	$14.50	$14.22	$14.47	$14.47	3,926
2018-12-13	$14.51	$14.51	$14.51	$14.51	$14.51	0
2018-12-12	$14.50	$14.51	$14.35	$14.51	$14.51	6,709
2018-12-11	$14.17	$14.33	$14.17	$14.33	$14.33	2,155
2018-12-10	$14.33	$14.33	$14.02	$14.15	$14.15	5,433
2018-12-07	$14.09	$14.33	$13.92	$14.33	$14.33	4,113
2018-12-06	$14.15	$14.34	$14.15	$14.28	$14.28	1,925
2018-12-04	$14.05	$14.10	$14.02	$14.10	$14.10	5,156
2018-12-03	$14.26	$14.26	$13.57	$13.90	$13.90	12,391
2018-11-30	$14.95	$14.95	$14.35	$14.35	$14.35	3,646
2018-11-29	$15.12	$15.12	$15.12	$15.12	$15.12	58
2018-11-28	$15.33	$15.33	$15.12	$15.12	$15.12	6,801
2018-11-27	$15.20	$15.71	$15.19	$15.25	$15.25	2,884
2018-11-26	$14.91	$14.94	$14.79	$14.94	$14.94	403,001
2018-11-23	$15.00	$15.00	$15.00	$15.00	$15.00	12,814
2018-11-21	$15.00	$15.00	$15.00	$15.00	$15.00	0
2018-11-20	$15.00	$15.06	$14.93	$15.00	$15.00	12,814
2018-11-19	$15.01	$15.08	$14.95	$14.95	$14.95	3,669
2018-11-16	$14.91	$15.08	$14.91	$14.98	$14.98	3,400
2018-11-15	$15.20	$15.20	$14.94	$15.02	$15.02	5,401
2018-11-14	$15.15	$15.15	$15.07	$15.10	$15.10	1,450
2018-11-13	$14.91	$15.03	$14.91	$15.00	$15.00	6,858
2018-11-12	$15.02	$15.04	$15.00	$15.01	$15.01	2,613
2018-11-09	$15.05	$15.05	$14.84	$14.99	$14.99	7,656
2018-11-08	$15.00	$15.00	$15.00	$15.00	$15.00	70
2018-11-07	$15.01	$15.01	$15.00	$15.00	$15.00	3,576
2018-11-06	$14.95	$15.01	$14.83	$15.01	$15.01	205,357
2018-11-05	$15.08	$15.08	$14.82	$14.95	$14.95	13,422
2018-11-02	$16.10	$16.10	$14.72	$14.93	$14.93	14,686
2018-11-01	$16.12	$16.27	$16.00	$16.26	$16.26	3,834
2018-10-31	$16.05	$16.10	$16.05	$16.07	$16.07	2,502
2018-10-30	$15.93	$16.07	$15.93	$15.95	$15.95	3,550
2018-10-29	$15.75	$15.78	$15.75	$15.75	$15.75	2,106
2018-10-26	$15.75	$15.91	$15.66	$15.75	$15.75	17,694
2018-10-25	$15.60	$16.11	$15.60	$15.80	$15.80	4,525
2018-10-24	$15.95	$15.95	$15.95	$15.95	$15.95	0
2018-10-23	$16.02	$16.02	$15.88	$15.95	$15.95	7,020
2018-10-22	$15.92	$16.05	$15.92	$16.05	$16.05	31,624
2018-10-19	$15.95	$15.95	$15.95	$15.95	$15.95	148
2018-10-18	$16.01	$16.01	$16.01	$16.01	$16.01	366
2018-10-17	$15.92	$15.92	$15.92	$15.92	$15.92	523
2018-10-16	$16.01	$16.10	$15.87	$16.01	$16.01	1,846
2018-10-15	$16.10	$16.13	$16.09	$16.09	$16.09	41,080
2018-10-12	$16.10	$16.10	$16.09	$16.09	$16.09	683
2018-10-11	$16.20	$16.20	$16.10	$16.10	$16.10	1,846
2018-10-10	$16.50	$16.61	$16.23	$16.27	$16.27	771
2018-10-09	$16.19	$16.39	$16.19	$16.39	$16.39	422
2018-10-08	$16.20	$16.58	$16.20	$16.43	$16.43	3,004
2018-10-05	$16.07	$16.63	$16.07	$16.48	$16.48	3,249
2018-10-04	$16.36	$16.56	$16.22	$16.22	$16.22	1,365
2018-10-03	$16.59	$16.74	$16.55	$16.70	$16.70	2,323
2018-10-02	$16.26	$16.61	$16.26	$16.43	$16.43	2,702
2018-10-01	$16.79	$16.80	$16.59	$16.59	$16.59	2,082
2018-09-28	$16.70	$16.70	$16.70	$16.70	$16.70	203
2018-09-27	$17.20	$17.20	$17.20	$17.20	$17.20	101
2018-09-26	$16.86	$17.20	$16.86	$17.20	$17.20	2,380
2018-09-25	$16.92	$17.00	$16.92	$16.95	$16.95	4,114
2018-09-24	$17.00	$17.00	$17.00	$17.00	$17.00	251
2018-09-21	$16.91	$16.91	$16.90	$16.90	$16.90	2,813
2018-09-20	$16.80	$16.90	$16.77	$16.90	$16.90	12,506
2018-09-19	$16.75	$16.85	$16.70	$16.70	$16.70	1,210
2018-09-18	$16.48	$16.48	$16.25	$16.25	$16.25	2,024
2018-09-17	$16.50	$16.50	$16.45	$16.45	$16.45	913
2018-09-14	$16.60	$16.85	$16.60	$16.80	$16.80	3,910
2018-09-13	$16.75	$16.95	$16.45	$16.55	$16.55	1,242
2018-09-12	$16.82	$16.82	$16.82	$16.82	$16.82	1,802
2018-09-11	$16.58	$16.61	$16.40	$16.59	$16.59	15,087
2018-09-10	$16.70	$16.70	$16.70	$16.70	$16.70	539
2018-09-07	$16.81	$16.81	$16.60	$16.73	$16.73	6,544
2018-09-06	$16.63	$16.63	$16.63	$16.63	$16.63	967
2018-09-05	$16.95	$16.95	$16.75	$16.80	$16.80	1,661
2018-09-04	$17.05	$17.08	$16.95	$16.95	$16.95	899
2018-08-31	$17.05	$17.05	$17.05	$17.05	$17.05	2,641
2018-08-30	$17.05	$17.05	$16.98	$17.05	$17.05	214,042
2018-08-29	$17.10	$17.15	$17.00	$17.05	$16.68	7,802
2018-08-28	$16.95	$17.10	$16.95	$17.05	$16.68	27,227
2018-08-27	$17.00	$17.10	$16.95	$17.00	$16.63	52,800
2018-08-24	$17.00	$17.15	$16.95	$16.95	$16.59	74,230
2018-08-23	$17.05	$17.12	$16.99	$17.10	$16.73	22,250
2018-08-22	$17.10	$17.10	$17.00	$17.04	$16.67	9,047
2018-08-21	$17.00	$17.10	$17.00	$17.05	$16.68	79,003
2018-08-20	$17.05	$17.10	$16.95	$16.95	$16.59	31,724
2018-08-17	$17.05	$17.05	$17.05	$17.05	$16.68	16,863
2018-08-16	$17.00	$17.09	$16.95	$17.05	$16.68	23,764
2018-08-15	$17.00	$17.10	$17.00	$17.00	$16.63	18,814
2018-08-14	$16.90	$17.08	$16.90	$16.95	$16.59	23,087
2018-08-13	$16.85	$16.85	$16.67	$16.79	$16.43	6,438
2018-08-10	$17.00	$17.05	$16.75	$16.95	$16.59	17,944
2018-08-09	$17.05	$17.05	$17.05	$17.05	$16.68	10,641
2018-08-08	$16.20	$17.15	$16.20	$17.03	$16.66	15,739
2018-08-07	$16.00	$16.20	$15.90	$15.90	$15.56	4,474
2018-08-06	$16.20	$16.55	$16.20	$16.30	$15.95	6,828
2018-08-03	$16.40	$16.40	$16.40	$16.40	$16.05	5
2018-08-02	$16.30	$16.40	$16.30	$16.40	$16.05	4,127
2018-08-01	$16.50	$16.50	$16.50	$16.50	$16.14	2
2018-07-31	$16.39	$16.50	$16.24	$16.50	$16.14	18,079
2018-07-30	$16.65	$16.65	$16.50	$16.50	$16.14	1,203
2018-07-27	$16.56	$16.56	$16.49	$16.49	$16.14	1,188
2018-07-26	$16.50	$16.85	$16.45	$16.70	$16.34	3,917
2018-07-25	$16.42	$16.48	$16.42	$16.48	$16.13	304
2018-07-24	$16.30	$16.99	$16.30	$16.80	$16.44	20,748
2018-07-23	$16.50	$16.50	$16.41	$16.41	$16.06	15,231
2018-07-20	$16.60	$16.61	$16.43	$16.50	$16.14	29,889
2018-07-19	$16.33	$16.52	$16.30	$16.50	$16.14	10,030
2018-07-18	$16.35	$16.38	$16.30	$16.38	$16.03	1,833
2018-07-17	$16.50	$16.50	$16.50	$16.50	$16.14	54
2018-07-16	$16.50	$16.50	$16.24	$16.50	$16.14	11,915
2018-07-13	$16.45	$16.70	$16.45	$16.65	$16.29	3,875
2018-07-12	$16.55	$16.65	$16.35	$16.35	$16.00	4,701
2018-07-11	$16.60	$16.75	$16.59	$16.70	$16.34	15,150
2018-07-10	$16.50	$16.62	$16.40	$16.61	$16.25	19,200
2018-07-09	$16.55	$16.55	$16.50	$16.50	$16.14	15,240
2018-07-06	$16.75	$16.75	$16.51	$16.55	$16.19	12,319
2018-07-05	$16.70	$16.75	$16.70	$16.70	$16.34	1,930
2018-07-03	$16.75	$16.85	$16.73	$16.73	$16.37	14,804
2018-07-02	$16.70	$16.85	$16.70	$16.70	$16.34	3,528
2018-06-29	$16.90	$16.91	$16.85	$16.85	$16.49	1,002
2018-06-28	$16.85	$16.90	$16.85	$16.85	$16.49	962
2018-06-27	$16.95	$16.95	$16.79	$16.79	$16.43	4,614
2018-06-26	$16.93	$16.95	$16.93	$16.95	$16.59	5,894
2018-06-25	$16.85	$17.00	$16.85	$16.90	$16.54	4,692
2018-06-22	$16.78	$16.85	$16.78	$16.83	$16.47	424,639
2018-06-21	$16.83	$16.90	$16.75	$16.90	$16.54	7,172
2018-06-20	$16.85	$17.00	$16.85	$17.00	$16.63	11,016
2018-06-19	$16.95	$16.95	$16.95	$16.95	$16.59	1
2018-06-18	$17.00	$17.00	$16.90	$16.95	$16.59	11,594
2018-06-15	$17.29	$17.29	$17.10	$17.10	$16.73	885
2018-06-14	$17.05	$17.35	$17.05	$17.35	$16.98	10,066
2018-06-13	$17.15	$17.20	$16.90	$16.90	$16.54	27,480
2018-06-12	$17.00	$17.15	$16.75	$17.00	$16.63	231,355
2018-06-11	$17.05	$17.20	$16.95	$17.20	$16.83	56,524
2018-06-08	$16.95	$17.00	$16.90	$17.00	$16.63	8,436
2018-06-07	$17.00	$17.01	$16.95	$16.95	$16.59	11,047
2018-06-06	$17.03	$17.20	$17.03	$17.06	$16.69	1,410
2018-06-05	$17.00	$17.09	$17.00	$17.09	$16.72	2,382
2018-06-04	$17.05	$17.10	$17.05	$17.10	$16.73	977
2018-06-01	$17.24	$17.24	$17.24	$17.24	$16.87	432
2018-05-31	$17.10	$17.15	$16.77	$17.10	$16.73	10,994
2018-05-30	$17.20	$17.20	$17.05	$17.05	$16.33	2,439
2018-05-29	$17.30	$17.33	$17.30	$17.30	$16.56	1,602
2018-05-25	$17.05	$17.40	$17.00	$17.40	$16.66	6,910
2018-05-24	$17.45	$17.50	$17.35	$17.35	$16.61	46,702
2018-05-23	$17.35	$17.40	$17.20	$17.35	$16.61	27,493
2018-05-22	$17.45	$17.45	$17.40	$17.40	$16.66	3,858
2018-05-21	$17.40	$17.40	$17.25	$17.25	$16.52	10,854
2018-05-18	$17.35	$17.35	$17.35	$17.35	$16.61	0
2018-05-17	$17.35	$17.35	$17.35	$17.35	$16.61	8,300
2018-05-16	$17.13	$17.40	$17.13	$17.35	$16.61	3,160
2018-05-15	$17.00	$17.00	$17.00	$17.00	$16.28	140
2018-05-14	$17.05	$17.45	$16.65	$17.40	$16.66	4,808
2018-05-11	$17.20	$17.45	$17.20	$17.45	$16.71	2,844
2018-05-10	$16.95	$16.95	$16.90	$16.90	$16.18	962
2018-05-09	$17.05	$17.05	$17.05	$17.05	$16.33	302
2018-05-08	$17.30	$17.30	$17.30	$17.30	$16.56	50
2018-05-07	$17.25	$17.30	$17.25	$17.30	$16.56	22,301
2018-05-04	$17.25	$17.30	$17.25	$17.25	$16.52	83,121
2018-05-03	$17.50	$17.50	$17.50	$17.50	$16.76	2
2018-05-02	$17.30	$17.50	$17.00	$17.50	$16.76	48,528
2018-05-01	$16.90	$17.25	$16.80	$17.25	$16.52	6,312
2018-04-30	$16.80	$16.85	$16.65	$16.80	$16.09	33,232
2018-04-27	$17.25	$17.35	$16.90	$16.90	$16.18	9,479
2018-04-26	$17.25	$17.40	$17.25	$17.25	$16.52	4,612
2018-04-25	$17.28	$17.28	$17.28	$17.28	$16.55	471
2018-04-24	$17.60	$17.60	$17.50	$17.55	$16.80	18,250
2018-04-23	$17.60	$17.60	$17.50	$17.50	$16.76	316
2018-04-20	$17.60	$17.60	$17.60	$17.60	$16.85	518
2018-04-19	$17.60	$17.69	$17.50	$17.50	$16.76	19,214
2018-04-18	$17.80	$17.80	$17.80	$17.80	$17.04	1,118
2018-04-17	$17.80	$17.80	$17.65	$17.65	$16.90	652
2018-04-16	$18.00	$18.00	$17.70	$17.70	$16.95	283
2018-04-13	$17.75	$17.80	$17.45	$17.80	$17.04	12,362
2018-04-12	$17.80	$17.80	$17.80	$17.80	$17.04	28
2018-04-11	$17.80	$17.81	$17.80	$17.80	$17.04	11,178
2018-04-10	$18.00	$18.00	$17.80	$17.95	$17.19	2,800
2018-04-09	$17.60	$17.60	$17.60	$17.60	$16.85	113
2018-04-06	$17.73	$17.80	$17.50	$17.80	$17.04	1,882
2018-04-05	$17.88	$17.88	$17.88	$17.88	$17.12	167
2018-04-04	$17.85	$17.88	$17.80	$17.88	$17.12	14,855
2018-04-03	$17.95	$18.05	$17.85	$17.95	$17.19	3,375
2018-04-02	$17.80	$18.00	$17.80	$17.85	$17.09	8,925
2018-03-29	$17.80	$17.90	$17.74	$17.90	$17.14	4,878
2018-03-28	$17.65	$17.65	$17.50	$17.50	$16.76	352
2018-03-27	$17.70	$17.85	$17.70	$17.70	$16.95	111,396
2018-03-26	$18.05	$18.05	$17.78	$17.80	$17.04	1,247
2018-03-23	$17.80	$17.95	$17.70	$17.95	$17.19	4,120
2018-03-22	$18.05	$18.05	$17.95	$17.95	$17.19	1,118
2018-03-21	$17.97	$18.15	$17.80	$18.15	$17.38	7,062
2018-03-20	$17.90	$18.15	$17.83	$17.95	$17.19	12,063
2018-03-19	$18.20	$18.20	$17.85	$18.10	$17.33	8,389
2018-03-16	$18.65	$18.65	$17.75	$18.05	$17.28	38,574
2018-03-15	$18.55	$18.80	$18.50	$18.55	$17.76	12,759
2018-03-14	$18.90	$19.05	$18.50	$18.95	$18.14	27,505
2018-03-13	$19.63	$19.96	$19.00	$19.00	$18.19	3,605
2018-03-12	$19.80	$19.85	$19.80	$19.85	$19.01	934
2018-03-09	$18.80	$20.00	$18.80	$20.00	$19.15	11,268
2018-03-08	$19.30	$19.30	$18.75	$18.75	$17.95	5,158
2018-03-07	$19.30	$19.30	$19.30	$19.30	$18.48	130,759
2018-03-06	$19.15	$19.20	$18.95	$19.20	$18.38	5,286
2018-03-05	$19.00	$19.45	$18.75	$18.75	$17.95	18,448
2018-03-02	$18.90	$19.00	$18.90	$19.00	$18.19	742
2018-03-01	$19.15	$19.15	$19.15	$19.15	$18.34	0
2018-02-28	$19.15	$19.15	$19.15	$19.15	$18.34	0
2018-02-27	$19.30	$19.30	$19.15	$19.15	$18.34	4,532
2018-02-26	$19.25	$19.26	$19.20	$19.26	$18.44	589
2018-02-23	$19.40	$19.40	$19.40	$19.40	$18.58	2,200
2018-02-22	$19.61	$19.65	$18.30	$19.15	$18.34	37,495
2018-02-21	$19.55	$20.60	$19.55	$19.75	$18.91	76,274
2018-02-20	$19.80	$20.00	$19.50	$20.00	$19.15	5,975
2018-02-16	$19.95	$19.95	$19.95	$19.95	$19.10	108
2018-02-15	$19.90	$19.95	$19.55	$19.95	$19.10	3,248
2018-02-14	$19.55	$19.90	$19.55	$19.55	$18.72	1,698
2018-02-13	$19.70	$19.70	$19.50	$19.50	$18.67	507
2018-02-12	$19.70	$19.70	$19.70	$19.70	$18.86	33
2018-02-09	$19.70	$19.95	$19.70	$19.70	$18.86	1,436
2018-02-08	$20.00	$20.00	$19.70	$19.75	$18.91	1,447
2018-02-07	$19.80	$19.80	$19.80	$19.80	$18.96	208
2018-02-06	$19.70	$20.25	$19.50	$20.25	$19.39	2,859
2018-02-05	$20.16	$20.20	$20.00	$20.05	$19.20	3,611
2018-02-02	$20.20	$20.65	$20.20	$20.40	$19.53	2,680
2018-02-01	$20.54	$20.55	$20.50	$20.55	$19.68	2,833
2018-01-31	$20.05	$20.60	$20.05	$20.25	$19.39	5,934
2018-01-30	$20.30	$20.50	$20.00	$20.00	$19.15	3,052
2018-01-29	$20.45	$20.70	$20.27	$20.55	$19.68	7,957
2018-01-26	$20.35	$20.55	$20.25	$20.25	$19.39	22,522
2018-01-25	$20.37	$20.50	$20.37	$20.50	$19.63	2,151
2018-01-24	$20.50	$20.50	$20.30	$20.30	$19.44	251
2018-01-23	$20.01	$20.30	$20.00	$20.30	$19.44	402
2018-01-22	$20.29	$20.29	$20.25	$20.25	$19.39	509
2018-01-19	$19.95	$20.45	$19.80	$20.40	$19.53	5,487
2018-01-18	$20.45	$20.45	$20.40	$20.40	$19.53	1,657
2018-01-17	$20.25	$20.35	$20.05	$20.35	$19.48	4,202
2018-01-16	$20.40	$20.40	$20.25	$20.25	$19.39	2,010
2018-01-12	$20.35	$20.35	$20.12	$20.25	$19.39	1,599
2018-01-11	$20.35	$20.35	$19.95	$20.30	$19.44	2,271
2018-01-10	$19.73	$20.24	$19.70	$20.20	$19.34	7,929
2018-01-09	$20.05	$20.05	$19.90	$19.95	$19.10	8,832
2018-01-08	$20.40	$20.40	$20.10	$20.10	$19.25	5,059
2018-01-05	$20.20	$20.50	$20.00	$20.35	$19.48	86,083
2018-01-04	$19.50	$20.25	$19.50	$20.25	$19.39	15,515
2018-01-03	$19.65	$19.65	$19.35	$19.60	$18.77	11,078
2018-01-02	$19.55	$19.70	$19.55	$19.70	$18.86	2,726
2017-12-29	$19.70	$19.72	$19.10	$19.55	$18.72	16,036
2017-12-28	$20.00	$20.10	$19.90	$19.95	$19.10	55,554
2017-12-27	$19.75	$20.05	$19.60	$20.00	$19.15	29,862
2017-12-26	$19.90	$19.90	$19.65	$19.90	$19.05	2,505
2017-12-22	$19.70	$19.95	$19.70	$19.90	$19.05	4,054
2017-12-21	$19.65	$19.75	$19.60	$19.70	$18.86	25,499
2017-12-20	$19.35	$19.85	$19.35	$19.65	$18.81	83,548
2017-12-19	$19.50	$19.50	$19.35	$19.35	$18.53	6,829
2017-12-18	$19.35	$19.55	$19.35	$19.45	$18.62	14,308
2017-12-15	$19.45	$19.50	$19.33	$19.45	$18.62	7,955
2017-12-14	$19.25	$19.30	$19.25	$19.25	$18.43	2,328
2017-12-13	$19.45	$19.48	$19.25	$19.35	$18.53	5,921
2017-12-12	$19.10	$19.40	$19.10	$19.25	$18.43	2,941
2017-12-11	$19.25	$19.25	$19.15	$19.15	$18.34	636
2017-12-08	$19.35	$19.35	$19.35	$19.35	$18.53	1,020
2017-12-07	$19.45	$19.45	$19.45	$19.45	$18.62	5,154
2017-12-06	$19.35	$19.45	$19.35	$19.40	$18.58	7,055
2017-12-05	$19.20	$19.50	$19.20	$19.50	$18.67	6,507
2017-12-04	$19.00	$19.30	$18.90	$19.30	$18.48	7,008
2017-12-01	$19.15	$19.15	$19.10	$19.10	$18.29	1,422
2017-11-30	$19.19	$19.45	$19.15	$19.35	$18.53	13,898
2017-11-29	$18.80	$19.15	$18.80	$18.90	$17.75	3,175
2017-11-28	$18.90	$19.00	$18.85	$18.85	$17.71	1,613
2017-11-27	$19.00	$19.00	$19.00	$19.00	$17.85	11
2017-11-24	$19.00	$19.00	$19.00	$19.00	$17.85	0
2017-11-22	$19.05	$19.10	$18.85	$19.00	$17.85	4,619
2017-11-21	$18.85	$19.20	$18.85	$19.20	$18.03	4,961
2017-11-20	$18.75	$18.90	$18.44	$18.90	$17.75	5,088
2017-11-17	$18.80	$18.80	$18.55	$18.55	$17.42	621
2017-11-16	$18.80	$18.95	$18.70	$18.95	$17.80	12,289
2017-11-15	$18.80	$18.90	$18.55	$18.90	$17.75	11,355
2017-11-14	$18.15	$18.30	$18.15	$18.30	$17.19	770
2017-11-13	$18.55	$18.55	$18.55	$18.55	$17.42	5
2017-11-10	$18.55	$18.55	$18.55	$18.55	$17.42	571
2017-11-09	$18.90	$18.90	$18.50	$18.50	$17.38	3,459
2017-11-08	$18.15	$18.80	$18.15	$18.50	$17.38	4,912
2017-11-07	$18.40	$18.40	$18.15	$18.25	$17.14	9,500
2017-11-06	$19.00	$19.00	$18.15	$18.30	$17.19	23,563
2017-11-03	$19.05	$19.18	$19.05	$19.10	$17.94	9,690
2017-11-02	$19.00	$19.18	$18.89	$19.15	$17.99	6,004
2017-11-01	$19.15	$19.15	$18.96	$19.00	$17.85	1,791
2017-10-31	$18.95	$19.10	$18.95	$19.05	$17.89	10,749
2017-10-30	$19.00	$19.05	$19.00	$19.00	$17.85	1,621
2017-10-27	$19.00	$19.20	$19.00	$19.00	$17.85	13,528
2017-10-26	$18.90	$19.15	$18.85	$19.15	$17.99	9,800
2017-10-25	$19.00	$19.15	$18.90	$19.00	$17.85	10,113
2017-10-24	$18.80	$19.20	$18.80	$19.15	$17.99	25,633
2017-10-23	$18.90	$18.90	$18.50	$18.80	$17.66	16,562
2017-10-20	$18.45	$18.85	$18.40	$18.85	$17.70	5,811
2017-10-19	$18.15	$18.30	$18.15	$18.25	$17.14	7,693
2017-10-18	$18.30	$18.32	$18.05	$18.05	$16.95	13,331
2017-10-17	$18.30	$18.45	$18.20	$18.20	$17.09	7,424
2017-10-16	$18.35	$18.40	$18.15	$18.15	$17.05	5,559
2017-10-13	$18.75	$18.90	$18.35	$18.40	$17.28	5,181
2017-10-12	$18.50	$18.50	$18.35	$18.50	$17.38	2,051
2017-10-11	$18.55	$18.55	$18.35	$18.55	$17.42	3,957
2017-10-10	$18.30	$18.50	$18.30	$18.50	$17.38	4,835
2017-10-09	$18.40	$18.40	$18.35	$18.36	$17.25	540
2017-10-06	$18.30	$18.45	$18.30	$18.45	$17.33	2,510
2017-10-05	$18.30	$18.40	$18.30	$18.40	$17.28	3,057
2017-10-04	$18.40	$18.40	$18.30	$18.30	$17.19	1,122
2017-10-03	$18.40	$18.65	$18.30	$18.55	$17.42	9,524
2017-10-02	$18.50	$18.50	$18.30	$18.40	$17.28	1,933
2017-09-29	$18.35	$18.35	$18.35	$18.35	$17.24	1
2017-09-28	$18.25	$18.35	$18.25	$18.35	$17.24	3,677
2017-09-27	$18.35	$18.35	$18.30	$18.35	$17.24	1,715
2017-09-26	$18.30	$18.31	$18.30	$18.30	$17.19	4,125
2017-09-25	$18.30	$18.41	$18.30	$18.41	$17.30	902
2017-09-22	$18.35	$18.35	$18.30	$18.30	$17.19	2,216
2017-09-21	$18.30	$18.30	$18.30	$18.30	$17.19	31
2017-09-20	$18.30	$18.35	$18.30	$18.30	$17.19	5,217
2017-09-19	$18.30	$18.30	$18.30	$18.30	$17.19	383
2017-09-18	$18.70	$18.75	$18.25	$18.34	$17.23	9,024
2017-09-15	$18.20	$18.90	$18.09	$18.90	$17.75	10,152
2017-09-14	$18.20	$18.20	$18.05	$18.05	$16.95	2,107
2017-09-13	$18.16	$18.16	$18.16	$18.16	$17.05	2,015
2017-09-12	$18.20	$18.21	$18.15	$18.21	$17.10	3,011
2017-09-11	$18.20	$18.30	$18.20	$18.25	$17.14	5,087
2017-09-08	$18.20	$18.20	$18.10	$18.20	$17.09	705
2017-09-07	$18.15	$18.30	$18.15	$18.30	$17.19	750
2017-09-06	$18.20	$18.20	$18.20	$18.20	$17.09	847
2017-09-05	$18.10	$18.30	$18.10	$18.30	$17.19	1,563
2017-09-01	$18.05	$18.13	$18.05	$18.08	$16.98	664
2017-08-31	$18.10	$18.25	$18.10	$18.15	$17.05	539
2017-08-30	$18.15	$18.15	$18.15	$18.15	$17.05	666
2017-08-29	$18.40	$18.40	$18.40	$18.40	$17.28	1
2017-08-28	$18.00	$18.45	$18.00	$18.40	$17.28	7,017
2017-08-25	$18.05	$18.10	$18.05	$18.10	$17.00	7,135
2017-08-24	$18.05	$18.05	$17.95	$17.95	$16.86	6,868
2017-08-23	$18.30	$18.30	$18.00	$18.05	$16.95	7,902
2017-08-22	$18.25	$18.30	$18.25	$18.25	$17.14	4,159
2017-08-21	$18.30	$18.32	$18.30	$18.32	$17.21	1,066
2017-08-18	$18.40	$18.40	$18.30	$18.30	$17.19	3,123
2017-08-17	$18.50	$18.55	$18.40	$18.40	$17.28	4,677
2017-08-16	$18.55	$18.55	$18.50	$18.51	$17.38	6,610
2017-08-15	$18.55	$18.55	$18.55	$18.55	$17.42	65
2017-08-14	$18.60	$18.65	$18.55	$18.55	$17.42	8,883
2017-08-11	$18.65	$18.65	$18.51	$18.51	$17.39	3,004
2017-08-10	$18.51	$18.55	$18.45	$18.50	$17.38	5,930
2017-08-09	$18.40	$18.60	$18.40	$18.59	$17.46	7,751
2017-08-08	$18.40	$18.46	$18.40	$18.40	$17.28	1,677
2017-08-07	$18.50	$18.60	$18.50	$18.55	$17.42	1,282
2017-08-04	$18.35	$18.35	$18.35	$18.35	$17.24	102
2017-08-03	$18.45	$18.45	$18.35	$18.40	$17.28	949
2017-08-02	$18.60	$18.60	$18.50	$18.50	$17.38	3,690
2017-08-01	$18.55	$18.55	$18.50	$18.50	$17.38	1,163
2017-07-31	$18.50	$18.50	$18.50	$18.50	$17.38	1,598
2017-07-28	$18.60	$18.60	$18.50	$18.50	$17.38	1,455
2017-07-27	$18.55	$18.60	$18.50	$18.60	$17.47	3,109
2017-07-26	$18.50	$18.60	$18.50	$18.55	$17.42	5,053
2017-07-25	$18.35	$18.55	$18.35	$18.45	$17.33	1,484
2017-07-24	$18.60	$18.60	$18.60	$18.60	$17.47	30
2017-07-21	$18.50	$18.60	$18.45	$18.60	$17.47	10,705
2017-07-20	$18.50	$18.60	$18.50	$18.50	$17.38	5,138
2017-07-19	$18.45	$18.65	$18.45	$18.53	$17.40	3,894
2017-07-18	$18.50	$18.55	$18.50	$18.50	$17.38	8,342
2017-07-17	$18.50	$18.60	$18.50	$18.60	$17.47	2,651
2017-07-14	$18.70	$18.70	$18.40	$18.40	$17.28	4,079
2017-07-13	$18.70	$18.76	$18.70	$18.75	$17.61	3,068
2017-07-12	$18.90	$18.95	$18.60	$18.70	$17.56	9,443
2017-07-11	$18.55	$18.83	$18.55	$18.80	$17.66	4,510
2017-07-10	$18.55	$18.55	$18.55	$18.55	$17.42	980
2017-07-07	$18.50	$18.60	$18.50	$18.50	$17.38	1,896
2017-07-06	$18.60	$18.65	$18.50	$18.50	$17.38	5,257
2017-07-05	$18.50	$18.65	$18.50	$18.60	$17.47	954
2017-07-03	$18.35	$18.56	$18.35	$18.50	$17.38	7,372
2017-06-30	$18.50	$18.60	$18.50	$18.60	$17.47	1,370
2017-06-29	$18.50	$18.60	$18.50	$18.55	$17.42	4,670
2017-06-28	$18.50	$18.70	$18.50	$18.50	$17.38	13,744
2017-06-27	$18.51	$18.60	$18.50	$18.50	$17.38	1,866
2017-06-26	$18.60	$18.60	$18.40	$18.50	$17.38	2,384
2017-06-23	$18.30	$18.50	$18.30	$18.40	$17.28	3,149
2017-06-22	$18.40	$18.50	$18.40	$18.50	$17.38	411
2017-06-21	$18.45	$18.46	$18.31	$18.40	$17.28	1,849
2017-06-20	$18.20	$18.50	$18.20	$18.50	$17.38	7,459
2017-06-19	$18.90	$19.10	$18.20	$18.20	$17.09	20,478
2017-06-16	$18.35	$19.20	$18.30	$19.20	$18.03	16,599
2017-06-15	$18.70	$18.70	$18.30	$18.35	$17.24	5,348
2017-06-14	$18.90	$18.90	$18.70	$18.70	$17.56	805
2017-06-13	$18.55	$18.90	$18.50	$18.90	$17.75	22,756
2017-06-12	$18.50	$18.60	$18.30	$18.50	$17.38	3,877
2017-06-09	$18.50	$18.50	$18.42	$18.50	$17.38	567
2017-06-08	$18.33	$18.60	$18.25	$18.47	$17.35	7,303
2017-06-07	$18.45	$18.70	$18.45	$18.70	$17.56	1,199
2017-06-06	$18.40	$18.50	$18.40	$18.50	$17.38	520
2017-06-05	$18.40	$18.50	$18.37	$18.42	$17.30	4,761
2017-06-02	$18.60	$18.60	$18.60	$18.60	$17.47	153
2017-06-01	$18.70	$18.70	$18.70	$18.70	$17.56	0
2017-05-31	$19.00	$19.00	$18.65	$18.70	$17.56	760
2017-05-30	$19.18	$19.20	$18.75	$18.75	$17.61	9,867
2017-05-26	$18.95	$19.10	$18.60	$18.95	$17.80	3,761
2017-05-25	$18.81	$19.00	$18.55	$19.00	$17.85	17,099
2017-05-24	$18.85	$18.90	$18.75	$18.90	$17.75	2,937
2017-05-23	$18.65	$18.90	$18.60	$18.60	$17.47	14,628
2017-05-22	$18.25	$18.60	$18.25	$18.60	$17.47	6,443
2017-05-19	$18.10	$18.35	$18.00	$18.25	$17.14	10,019
2017-05-18	$18.10	$18.20	$18.00	$18.15	$17.05	24,219
2017-05-17	$18.05	$18.15	$18.00	$18.15	$17.05	34,679
2017-05-16	$18.05	$18.15	$18.00	$18.15	$17.05	12,829
2017-05-15	$18.11	$18.11	$18.00	$18.00	$16.91	20,872
2017-05-12	$18.20	$18.20	$18.10	$18.10	$17.00	8,015
2017-05-11	$18.23	$18.23	$18.23	$18.23	$17.12	41
2017-05-10	$18.23	$18.23	$18.23	$18.23	$17.12	390
2017-05-09	$18.15	$18.21	$18.10	$18.15	$17.05	48,879
2017-05-08	$18.29	$18.29	$18.10	$18.20	$17.09	6,516
2017-05-05	$18.20	$18.25	$18.10	$18.13	$17.03	2,551
2017-05-04	$18.20	$18.25	$18.15	$18.15	$17.05	3,829
2017-05-03	$18.30	$18.35	$18.20	$18.20	$17.09	4,976
2017-05-02	$18.30	$18.40	$18.30	$18.30	$17.19	906
2017-05-01	$18.35	$18.60	$18.30	$18.30	$17.19	12,048
2017-04-28	$18.45	$18.50	$18.40	$18.40	$17.28	8,627
2017-04-27	$18.70	$18.70	$18.30	$18.40	$17.28	986
2017-04-26	$18.40	$18.40	$18.20	$18.40	$17.28	6,886
2017-04-25	$18.35	$18.70	$18.30	$18.40	$17.28	11,634
2017-04-24	$18.40	$18.40	$18.10	$18.25	$17.14	9,924
2017-04-21	$18.10	$18.30	$18.10	$18.20	$17.09	2,796
2017-04-20	$18.15	$18.30	$18.10	$18.20	$17.09	14,272
2017-04-19	$18.35	$18.35	$18.00	$18.00	$16.91	3,418
2017-04-18	$18.45	$18.50	$18.18	$18.35	$17.24	7,021
2017-04-17	$18.25	$18.60	$18.00	$18.50	$17.38	16,444
2017-04-13	$18.65	$18.65	$18.20	$18.65	$17.52	8,136
2017-04-12	$18.80	$18.80	$18.80	$18.80	$17.66	462
2017-04-11	$18.90	$18.96	$18.90	$18.90	$17.75	7,741
2017-04-10	$18.90	$19.20	$18.90	$18.95	$17.80	30,128
2017-04-07	$18.88	$19.05	$18.71	$19.05	$17.89	27,115
2017-04-06	$18.95	$19.10	$18.85	$19.05	$17.89	29,830
2017-04-05	$19.10	$19.13	$19.00	$19.05	$17.89	31,612
2017-04-04	$19.05	$19.20	$19.05	$19.15	$17.99	8,952
2017-04-03	$19.30	$19.39	$19.05	$19.05	$17.89	9,511
2017-03-31	$19.15	$19.65	$19.00	$19.20	$18.03	29,439
2017-03-30	$19.25	$19.36	$19.00	$19.10	$17.94	22,529
2017-03-29	$19.50	$19.75	$19.10	$19.20	$18.03	22,568
2017-03-28	$19.00	$19.95	$19.00	$19.65	$18.46	82,859
2017-03-27	$19.10	$19.10	$19.00	$19.05	$17.89	14,478
2017-03-24	$19.15	$19.30	$19.00	$19.18	$18.01	32,708
2017-03-23	$18.65	$19.40	$18.65	$19.00	$17.85	51,273
2017-03-22	$18.70	$18.95	$18.65	$18.75	$17.61	44,097
2017-03-21	$18.90	$18.90	$18.65	$18.65	$17.52	48,487
2017-03-20	$18.90	$18.90	$18.70	$18.90	$17.75	16,300
2017-03-17	$18.65	$18.87	$18.65	$18.70	$17.56	24,934
2017-03-16	$18.70	$18.91	$18.65	$18.65	$17.52	27,806
2017-03-15	$18.40	$18.88	$18.40	$18.75	$17.61	33,656
2017-03-14	$18.25	$18.35	$18.12	$18.30	$17.19	13,362
2017-03-13	$18.45	$18.50	$18.00	$18.20	$17.09	34,440
2017-03-10	$18.00	$18.42	$18.00	$18.30	$17.19	130,544
2017-03-09	$17.90	$17.95	$17.70	$17.85	$16.77	9,084
2017-03-08	$17.95	$18.00	$17.70	$17.70	$16.63	2,395
2017-03-07	$18.10	$18.10	$17.70	$18.00	$16.91	18,564
2017-03-06	$17.80	$18.15	$17.80	$18.00	$16.91	50,395
2017-03-03	$17.75	$17.80	$17.50	$17.80	$16.72	425
2017-03-02	$17.72	$17.81	$17.65	$17.75	$16.67	4,564
2017-03-01	$17.65	$17.70	$17.45	$17.65	$16.57	9,085
2017-02-28	$17.70	$17.76	$17.40	$17.45	$16.39	14,217
2017-02-27	$17.60	$17.75	$17.55	$17.55	$16.48	807
2017-02-24	$17.56	$17.56	$17.50	$17.55	$16.48	6,399
2017-02-23	$17.50	$17.70	$17.45	$17.70	$16.63	14,741
2017-02-22	$17.55	$17.60	$17.10	$17.40	$16.34	26,105
2017-02-21	$17.35	$17.70	$17.35	$17.55	$16.48	11,317
2017-02-17	$17.30	$17.35	$17.30	$17.30	$16.25	4,628
2017-02-16	$17.60	$17.60	$17.33	$17.33	$16.28	5,607
2017-02-15	$17.64	$17.70	$17.60	$17.65	$16.58	7,109
2017-02-14	$17.73	$17.73	$17.50	$17.70	$16.63	14,066
2017-02-13	$17.75	$18.00	$17.70	$17.75	$16.67	20,054
2017-02-10	$17.60	$17.75	$17.50	$17.65	$16.58	69,744
2017-02-09	$17.60	$17.60	$17.45	$17.53	$16.46	4,505
2017-02-08	$17.50	$17.60	$17.40	$17.60	$16.53	4,209
2017-02-07	$17.55	$17.60	$17.50	$17.55	$16.48	4,518
2017-02-06	$17.60	$17.60	$17.50	$17.50	$16.44	3,465
2017-02-03	$17.33	$17.60	$17.33	$17.60	$16.53	9,142
2017-02-02	$17.50	$17.80	$17.50	$17.50	$16.44	23,740
2017-02-01	$17.31	$17.55	$17.31	$17.55	$16.48	7,991
2017-01-31	$17.25	$17.50	$17.10	$17.50	$16.44	11,260
2017-01-30	$17.65	$17.80	$17.40	$17.55	$16.48	26,906
2017-01-27	$17.60	$17.65	$17.50	$17.65	$16.58	11,607
2017-01-26	$17.50	$17.70	$17.50	$17.65	$16.58	14,465
2017-01-25	$16.95	$17.60	$16.80	$17.50	$16.44	41,095
2017-01-24	$16.70	$16.80	$16.70	$16.75	$15.73	5,751
2017-01-23	$16.65	$16.70	$16.65	$16.70	$15.69	12,237
2017-01-20	$16.30	$16.65	$16.25	$16.65	$15.64	10,678
2017-01-19	$15.92	$16.35	$15.87	$16.35	$15.36	14,647
2017-01-18	$16.10	$16.10	$15.90	$15.93	$14.97	2,148
2017-01-17	$15.90	$16.10	$15.85	$15.95	$14.98	13,659
2017-01-13	$15.95	$16.00	$15.55	$15.80	$14.84	12,790
2017-01-12	$15.85	$15.95	$15.85	$15.92	$14.95	12,912
2017-01-11	$16.05	$16.08	$15.50	$15.90	$14.93	13,458
2017-01-10	$16.00	$16.10	$15.70	$16.10	$15.12	5,115
2017-01-09	$15.50	$16.15	$15.50	$16.00	$15.03	8,892
2017-01-06	$15.45	$15.65	$15.45	$15.65	$14.70	6,907
2017-01-05	$15.70	$15.90	$15.20	$15.30	$14.37	2,905
2017-01-04	$15.65	$16.06	$15.63	$15.65	$14.70	23,459
2017-01-03	$15.65	$15.65	$15.60	$15.65	$14.70	5,983
2016-12-30	$15.45	$15.65	$15.33	$15.50	$14.56	5,394
2016-12-29	$15.60	$15.65	$15.60	$15.60	$14.65	2,855
2016-12-28	$15.65	$15.65	$15.55	$15.56	$14.47	4,999
2016-12-27	$15.63	$15.65	$15.63	$15.65	$14.56	439
2016-12-23	$15.60	$15.65	$15.55	$15.65	$14.56	1,772
2016-12-22	$15.60	$15.60	$15.48	$15.48	$14.40	241
2016-12-21	$15.40	$15.56	$15.40	$15.50	$14.42	6,957
2016-12-20	$15.45	$15.45	$15.45	$15.45	$14.37	371
2016-12-19	$15.30	$15.45	$15.30	$15.45	$14.37	12,786
2016-12-16	$15.30	$15.45	$15.25	$15.40	$14.33	24,140
2016-12-15	$15.30	$15.30	$15.25	$15.25	$14.19	2,548
2016-12-14	$15.30	$15.36	$15.15	$15.35	$14.28	28,716
2016-12-13	$14.90	$15.25	$14.80	$15.20	$14.14	29,811
2016-12-12	$14.82	$14.82	$14.80	$14.80	$13.77	2,136
2016-12-09	$14.90	$14.90	$14.75	$14.75	$13.72	8,183
2016-12-08	$16.15	$16.20	$14.75	$14.90	$13.86	69,622
2016-12-07	$14.45	$14.60	$14.45	$14.60	$13.58	9,108
2016-12-06	$14.20	$14.50	$14.15	$14.50	$13.49	8,449
2016-12-05	$14.10	$14.40	$14.00	$14.40	$13.40	6,321
2016-12-02	$14.28	$14.30	$13.85	$14.00	$13.02	24,343
2016-12-01	$14.30	$14.30	$14.23	$14.25	$13.25	5,204
2016-11-30	$14.40	$14.50	$14.25	$14.30	$13.30	13,166
2016-11-29	$14.00	$14.10	$14.00	$14.10	$13.12	2,142
2016-11-28	$13.90	$14.85	$13.90	$14.15	$13.16	101,627
2016-11-25	$13.98	$14.00	$13.98	$14.00	$13.02	6,173
2016-11-23	$13.95	$13.95	$13.91	$13.95	$12.98	2,952
2016-11-22	$13.89	$13.94	$13.89	$13.90	$12.93	4,747
2016-11-21	$14.05	$14.05	$13.75	$13.85	$12.89	36,603
2016-11-18	$14.05	$14.05	$13.98	$14.00	$13.02	9,360
2016-11-17	$14.00	$14.00	$13.88	$13.88	$12.91	277
2016-11-16	$13.75	$14.00	$13.70	$14.00	$13.02	49,057
2016-11-15	$13.80	$13.85	$13.70	$13.73	$12.77	12,869
2016-11-14	$14.00	$14.00	$13.80	$13.80	$12.84	14,270
2016-11-11	$14.15	$14.15	$13.85	$13.90	$12.93	29,015
2016-11-10	$14.05	$14.15	$13.95	$13.95	$12.98	33,635
2016-11-09	$14.10	$14.10	$13.90	$13.91	$12.94	16,651
2016-11-08	$14.00	$14.05	$13.93	$13.93	$12.96	24,725
2016-11-07	$14.05	$14.13	$13.70	$13.90	$12.93	408,059
2016-11-04	$14.20	$14.25	$14.00	$14.00	$13.02	38,434
2016-11-03	$14.20	$14.20	$14.15	$14.15	$13.16	3,440
2016-11-02	$14.25	$14.30	$14.15	$14.15	$13.16	11,197
2016-11-01	$14.35	$14.35	$14.25	$14.25	$13.26	40,191
2016-10-31	$14.55	$14.55	$14.30	$14.35	$13.35	16,741
2016-10-28	$14.40	$14.50	$14.35	$14.50	$13.49	2,677
2016-10-27	$14.35	$14.45	$14.35	$14.40	$13.40	3,635
2016-10-26	$14.38	$14.45	$14.30	$14.40	$13.40	1,123
2016-10-25	$14.40	$14.45	$14.35	$14.45	$13.44	1,236
2016-10-24	$14.55	$14.55	$14.42	$14.50	$13.49	44,352
2016-10-21	$14.45	$14.55	$14.40	$14.55	$13.54	12,958
2016-10-20	$14.40	$14.45	$14.35	$14.45	$13.44	841
2016-10-19	$14.40	$14.40	$14.40	$14.40	$13.40	561
2016-10-18	$14.35	$14.35	$14.30	$14.35	$13.35	3,870
2016-10-17	$14.35	$14.45	$14.35	$14.45	$13.44	8,000
2016-10-14	$14.40	$14.45	$14.39	$14.45	$13.44	3,298
2016-10-13	$14.35	$14.37	$14.32	$14.37	$13.37	605
2016-10-12	$14.33	$14.36	$14.32	$14.35	$13.35	5,159
2016-10-11	$14.39	$14.45	$14.32	$14.32	$13.32	10,675
2016-10-10	$14.32	$14.41	$14.32	$14.34	$13.34	1,811
2016-10-07	$14.35	$14.41	$14.35	$14.37	$13.37	3,412
2016-10-06	$14.40	$14.40	$14.30	$14.35	$13.35	36,752
2016-10-05	$14.35	$14.35	$14.20	$14.28	$13.29	22,134
2016-10-04	$14.38	$14.44	$14.18	$14.34	$13.34	83,666
2016-10-03	$14.37	$14.42	$14.32	$14.35	$13.35	33,707
2016-09-30	$14.38	$14.45	$14.31	$14.35	$13.35	133,600
2016-09-29	$14.37	$14.45	$14.37	$14.44	$13.43	2,600
2016-09-28	$14.28	$14.33	$14.25	$14.32	$13.32	7,443
2016-09-27	$14.36	$14.38	$14.32	$14.36	$13.36	4,864
2016-09-26	$14.36	$14.48	$14.36	$14.36	$13.36	1,960
2016-09-23	$14.38	$14.38	$14.36	$14.36	$13.36	502
2016-09-22	$14.46	$14.50	$14.46	$14.46	$13.45	1,538
2016-09-21	$14.31	$14.49	$14.31	$14.45	$13.44	6,266
2016-09-20	$14.34	$14.35	$14.33	$14.34	$13.34	2,207
2016-09-19	$14.35	$14.39	$14.35	$14.39	$13.39	226
2016-09-16	$14.40	$14.40	$14.34	$14.35	$13.35	885
2016-09-15	$14.27	$14.40	$14.26	$14.40	$13.40	5,075
2016-09-14	$14.50	$14.53	$14.39	$14.41	$13.41	11,738
2016-09-13	$14.42	$14.54	$14.42	$14.50	$13.49	4,100
2016-09-12	$14.40	$14.68	$14.40	$14.50	$13.49	3,634
2016-09-09	$14.52	$14.52	$14.40	$14.40	$13.40	1,839
2016-09-08	$14.52	$14.52	$14.52	$14.52	$13.51	300
2016-09-07	$14.42	$14.42	$14.42	$14.42	$13.42	0
2016-09-06	$14.55	$14.59	$14.42	$14.42	$13.42	4,652
2016-09-02	$14.45	$14.45	$14.42	$14.42	$13.42	1,413
2016-09-01	$14.45	$14.45	$14.45	$14.45	$13.44	105
2016-08-31	$14.53	$14.53	$14.45	$14.45	$13.44	406
2016-08-30	$14.75	$14.75	$14.44	$14.56	$13.55	6,500
2016-08-29	$14.72	$14.72	$14.72	$14.72	$13.69	60
2016-08-26	$14.73	$14.73	$14.71	$14.72	$13.69	424
2016-08-25	$14.61	$14.61	$14.61	$14.61	$13.59	0
2016-08-24	$14.61	$14.61	$14.61	$14.61	$13.59	570
2016-08-23	$14.74	$14.74	$14.74	$14.74	$13.71	5
2016-08-22	$14.74	$14.74	$14.74	$14.74	$13.71	97
2016-08-19	$14.75	$14.75	$14.65	$14.74	$13.71	3,804
2016-08-18	$14.62	$14.78	$14.62	$14.76	$13.73	2,955
2016-08-17	$14.74	$14.85	$14.68	$14.68	$13.66	3,132
2016-08-16	$14.55	$14.80	$14.53	$14.74	$13.71	45,723
2016-08-15	$14.33	$14.62	$14.29	$14.50	$13.49	11,715
2016-08-12	$14.38	$14.38	$14.38	$14.38	$13.38	231
2016-08-11	$14.55	$14.73	$14.40	$14.40	$13.40	13,718
2016-08-10	$14.58	$14.62	$14.37	$14.55	$13.54	9,123
2016-08-09	$14.73	$14.73	$14.73	$14.73	$13.70	50
2016-08-08	$15.06	$15.06	$14.73	$14.73	$13.70	9,523
2016-08-05	$15.23	$15.23	$14.97	$14.97	$13.93	77,643
2016-08-04	$15.18	$15.36	$15.14	$15.14	$14.09	11,037
2016-08-03	$15.08	$15.08	$15.08	$15.08	$14.03	114
2016-08-02	$14.90	$15.42	$14.87	$15.07	$14.02	12,390
2016-08-01	$14.90	$14.90	$14.90	$14.90	$13.86	563
2016-07-29	$14.83	$14.85	$14.83	$14.85	$13.82	363
2016-07-28	$14.70	$14.90	$14.70	$14.86	$13.82	7,230
2016-07-27	$14.80	$14.83	$14.75	$14.83	$13.80	1,600
2016-07-26	$14.75	$14.80	$14.75	$14.80	$13.77	1,373
2016-07-25	$14.66	$14.72	$14.55	$14.72	$13.69	9,748
2016-07-22	$14.53	$14.55	$14.32	$14.40	$13.40	7,316
2016-07-21	$14.79	$14.79	$14.61	$14.66	$13.64	1,200
2016-07-20	$14.51	$14.57	$14.51	$14.57	$13.55	1,003
2016-07-19	$14.56	$14.64	$14.46	$14.49	$13.48	2,248
2016-07-18	$14.65	$14.65	$14.48	$14.55	$13.54	3,951
2016-07-15	$14.53	$14.53	$14.53	$14.53	$13.52	76
2016-07-14	$14.61	$14.61	$14.50	$14.53	$13.52	1,230
2016-07-13	$14.33	$14.48	$14.33	$14.44	$13.43	2,856
2016-07-12	$14.47	$14.52	$14.26	$14.26	$13.27	2,591
2016-07-11	$14.36	$14.45	$14.26	$14.37	$13.37	3,056
2016-07-08	$14.36	$14.36	$14.31	$14.31	$13.31	400
2016-07-07	$14.31	$14.33	$14.27	$14.30	$13.30	1,352
2016-07-06	$14.27	$14.27	$14.27	$14.27	$13.28	200
2016-07-05	$14.56	$14.65	$14.26	$14.39	$13.39	1,725
2016-07-01	$14.59	$14.69	$14.50	$14.50	$13.49	3,811
2016-06-30	$14.62	$14.71	$14.62	$14.66	$13.64	1,855
2016-06-29	$14.54	$14.56	$14.54	$14.56	$13.55	2,667
2016-06-28	$14.33	$14.38	$14.25	$14.27	$13.28	3,086
2016-06-27	$14.70	$14.70	$14.25	$14.27	$13.28	6,289
2016-06-24	$14.72	$14.72	$14.72	$14.72	$13.69	235
2016-06-23	$14.65	$14.72	$14.65	$14.72	$13.69	595
2016-06-22	$14.19	$14.53	$14.19	$14.36	$13.36	4,499
2016-06-21	$14.15	$14.23	$14.00	$14.11	$13.13	320,691
2016-06-20	$14.20	$14.22	$14.15	$14.22	$13.23	2,500
2016-06-17	$14.47	$14.47	$14.16	$14.16	$13.17	6,011
2016-06-16	$14.20	$14.27	$14.18	$14.19	$13.20	8,550
2016-06-15	$14.34	$14.36	$14.25	$14.25	$13.26	3,670
2016-06-14	$14.08	$14.22	$14.06	$14.08	$13.10	1,717
2016-06-13	$14.10	$14.20	$14.06	$14.07	$13.09	3,900
2016-06-10	$14.07	$14.23	$14.07	$14.14	$13.15	1,595
2016-06-09	$14.17	$14.17	$14.17	$14.17	$13.18	90
2016-06-08	$14.17	$14.17	$14.17	$14.17	$13.18	204
2016-06-07	$14.21	$14.27	$14.05	$14.07	$13.09	18,867
2016-06-06	$14.15	$14.33	$14.07	$14.14	$13.15	18,202
2016-06-03	$14.25	$14.29	$14.16	$14.20	$13.21	1,290
2016-06-02	$14.22	$14.22	$14.22	$14.22	$13.23	404
2016-06-01	$14.50	$14.50	$14.06	$14.29	$13.29	13,588
2016-05-31	$14.49	$14.51	$14.10	$14.24	$13.25	24,128
2016-05-27	$14.20	$14.20	$14.20	$14.20	$13.21	0
2016-05-26	$14.27	$14.31	$14.20	$14.20	$13.21	15,064
2016-05-25	$14.25	$14.34	$14.23	$14.34	$13.34	1,520
2016-05-24	$14.40	$14.40	$14.34	$14.34	$13.34	1,217
2016-05-23	$14.70	$14.70	$14.41	$14.48	$13.47	7,693
2016-05-20	$14.65	$14.65	$14.43	$14.43	$13.42	1,698
2016-05-19	$14.39	$14.65	$14.37	$14.64	$13.62	2,300
2016-05-18	$14.78	$14.78	$14.61	$14.61	$13.59	351,208
2016-05-17	$14.67	$14.75	$14.67	$14.75	$13.72	2,319
2016-05-16	$14.28	$14.80	$14.20	$14.73	$13.70	31,334
2016-05-13	$14.54	$14.98	$14.30	$14.50	$13.49	24,590
2016-05-12	$15.08	$15.08	$14.73	$14.75	$13.72	7,131
2016-05-11	$14.95	$15.09	$14.95	$15.08	$14.03	6,453
2016-05-10	$15.08	$15.08	$14.71	$14.95	$13.91	7,000
2016-05-09	$15.13	$15.13	$14.58	$15.08	$14.03	5,100
2016-05-06	$14.77	$15.01	$14.77	$15.01	$13.96	3,233
2016-05-05	$14.65	$14.81	$14.65	$14.81	$13.78	745
2016-05-04	$14.66	$15.00	$14.65	$15.00	$13.95	5,050
2016-05-03	$14.82	$15.14	$14.50	$14.80	$13.77	20,288
2016-05-02	$15.15	$15.15	$15.15	$15.15	$14.09	67
2016-04-29	$15.00	$15.38	$14.82	$15.15	$14.09	1,050
2016-04-28	$15.25	$15.33	$15.01	$15.12	$14.07	2,835
2016-04-27	$15.55	$15.55	$15.55	$15.55	$14.47	44
2016-04-26	$15.57	$15.59	$15.48	$15.55	$14.47	2,770
2016-04-25	$15.49	$15.50	$15.35	$15.50	$14.42	10,797
2016-04-22	$15.42	$15.59	$15.35	$15.50	$14.42	8,500
2016-04-21	$15.57	$15.57	$15.29	$15.55	$14.47	5,341
2016-04-20	$15.52	$15.52	$15.51	$15.51	$14.43	871
2016-04-19	$15.50	$15.54	$15.42	$15.54	$14.46	10,932
2016-04-18	$15.50	$15.51	$15.32	$15.48	$14.40	11,455
2016-04-15	$15.22	$15.59	$15.22	$15.59	$14.50	7,564
2016-04-14	$15.53	$15.56	$15.50	$15.53	$14.45	4,755
2016-04-13	$15.48	$15.64	$15.41	$15.53	$14.45	8,699
2016-04-12	$15.28	$15.28	$14.98	$15.18	$14.12	9,494
2016-04-11	$15.15	$15.15	$15.00	$15.00	$13.95	10,010
2016-04-08	$15.49	$15.49	$14.97	$15.21	$14.15	14,222
2016-04-07	$15.67	$15.67	$15.42	$15.44	$14.36	4,549
2016-04-06	$15.49	$15.86	$15.41	$15.57	$14.49	1,604
2016-04-05	$15.36	$15.48	$15.36	$15.44	$14.36	1,070
2016-04-04	$15.44	$15.73	$15.25	$15.50	$14.42	13,023
2016-04-01	$15.28	$15.32	$15.25	$15.32	$14.25	2,660
2016-03-31	$15.12	$15.25	$15.04	$15.25	$14.19	11,089
2016-03-30	$15.13	$15.13	$15.00	$15.01	$13.96	1,811
2016-03-29	$15.13	$15.13	$14.92	$15.05	$14.00	2,254
2016-03-28	$14.95	$15.01	$14.90	$14.90	$13.86	2,245
2016-03-24	$15.09	$15.13	$14.75	$14.80	$13.77	1,753
2016-03-23	$14.77	$14.92	$14.70	$14.90	$13.86	26,900
2016-03-22	$14.65	$14.72	$14.65	$14.66	$13.64	3,150
2016-03-21	$14.64	$14.75	$14.50	$14.67	$13.65	13,376
2016-03-18	$14.50	$14.71	$14.50	$14.62	$13.60	6,778
2016-03-17	$14.32	$14.65	$14.32	$14.52	$13.51	10,730
2016-03-16	$14.06	$14.33	$14.06	$14.21	$13.22	13,855
2016-03-15	$14.19	$14.19	$14.09	$14.14	$13.15	1,588
2016-03-14	$13.95	$14.21	$13.95	$14.01	$13.03	3,156
2016-03-11	$13.96	$14.00	$13.92	$13.94	$12.97	931
2016-03-10	$13.53	$13.90	$13.51	$13.75	$12.79	4,790
2016-03-09	$13.66	$13.75	$13.60	$13.64	$12.69	1,801
2016-03-08	$13.90	$14.12	$13.78	$13.79	$12.83	6,656
2016-03-07	$13.81	$14.17	$13.66	$13.90	$12.93	9,700
2016-03-04	$13.70	$14.03	$13.69	$14.03	$13.05	4,610
2016-03-03	$13.90	$13.90	$13.75	$13.78	$12.82	3,099
2016-03-02	$13.98	$14.11	$13.86	$13.92	$12.95	6,156
2016-03-01	$13.90	$13.98	$13.62	$13.98	$13.01	4,134
2016-02-29	$13.89	$14.16	$13.85	$13.90	$12.93	10,404
2016-02-26	$13.81	$14.04	$13.76	$13.90	$12.93	3,748
2016-02-25	$13.87	$13.93	$13.51	$13.75	$12.79	5,166
2016-02-24	$13.93	$13.93	$13.57	$13.64	$12.69	2,540
2016-02-23	$13.96	$13.96	$13.66	$13.72	$12.76	6,792
2016-02-22	$14.00	$14.04	$13.82	$13.98	$13.01	11,883
2016-02-19	$13.59	$13.80	$13.56	$13.70	$12.75	8,584
2016-02-18	$13.58	$13.89	$13.51	$13.62	$12.67	16,144
2016-02-17	$13.20	$13.83	$13.20	$13.73	$12.77	10,232
2016-02-16	$13.42	$13.45	$13.16	$13.21	$12.29	7,120
2016-02-12	$13.33	$13.54	$13.17	$13.20	$12.28	9,648
2016-02-11	$13.01	$13.37	$13.01	$13.19	$12.27	13,286
2016-02-10	$13.01	$13.36	$13.01	$13.09	$12.18	12,371
2016-02-09	$13.00	$13.35	$13.00	$13.22	$12.30	28,331
2016-02-08	$13.03	$13.34	$13.03	$13.25	$12.33	13,859
2016-02-05	$13.32	$13.34	$13.23	$13.29	$12.36	5,200
2016-02-04	$13.09	$13.82	$13.09	$13.25	$12.33	12,782
2016-02-03	$13.01	$13.35	$13.00	$13.26	$12.34	11,316
2016-02-02	$13.29	$13.32	$13.00	$13.10	$12.19	10,519
2016-02-01	$13.15	$13.55	$13.15	$13.36	$12.43	13,294
2016-01-29	$13.39	$13.41	$13.27	$13.27	$12.35	4,074
2016-01-28	$13.48	$13.48	$13.20	$13.28	$12.35	3,349
2016-01-27	$13.12	$13.41	$13.12	$13.25	$12.33	21,291
2016-01-26	$13.11	$13.12	$13.01	$13.10	$12.19	11,451
2016-01-25	$13.13	$13.24	$12.91	$13.02	$12.11	43,720
2016-01-22	$13.44	$13.92	$12.86	$12.86	$11.96	37,012
2016-01-21	$13.20	$13.62	$13.20	$13.38	$12.45	26,972
2016-01-20	$13.50	$13.52	$12.98	$13.16	$12.24	220,278
2016-01-19	$14.27	$14.29	$13.82	$14.04	$13.06	7,204
2016-01-15	$13.80	$14.25	$13.80	$14.17	$13.18	16,848
2016-01-14	$14.25	$14.25	$14.04	$14.04	$13.06	1,598
2016-01-13	$14.70	$14.70	$14.08	$14.10	$13.12	4,623
2016-01-12	$14.97	$14.97	$14.65	$14.83	$13.80	14,640
2016-01-11	$15.01	$15.01	$14.61	$14.69	$13.67	7,841
2016-01-08	$14.87	$14.97	$14.75	$14.81	$13.78	23,756
2016-01-07	$15.54	$15.54	$14.89	$15.01	$13.96	48,099
2016-01-06	$15.57	$15.76	$15.40	$15.42	$14.35	26,492
2016-01-05	$16.49	$16.49	$15.64	$15.74	$14.64	101,941
2016-01-04	$16.31	$16.35	$16.30	$16.33	$15.19	1,844
2015-12-31	$16.35	$16.43	$16.35	$16.38	$15.24	729
2015-12-30	$16.40	$16.40	$16.33	$16.33	$15.19	750
2015-12-29	$16.40	$16.42	$16.35	$16.37	$15.23	5,799
2015-12-28	$16.44	$16.44	$16.25	$16.35	$15.21	9,269
2015-12-24	$16.59	$16.59	$16.40	$16.46	$15.31	4,700
2015-12-23	$16.65	$16.65	$16.50	$16.52	$15.37	11,239
2015-12-22	$16.75	$16.75	$16.51	$16.54	$15.39	9,775
2015-12-21	$17.18	$17.18	$16.66	$16.74	$15.57	12,137
2015-12-18	$16.91	$17.19	$16.77	$17.06	$15.87	30,487
2015-12-17	$16.27	$16.95	$16.22	$16.94	$15.76	26,921
2015-12-16	$16.29	$16.29	$16.15	$16.16	$15.03	2,990
2015-12-15	$16.44	$16.44	$16.19	$16.19	$15.06	2,838
2015-12-14	$16.39	$16.39	$16.10	$16.15	$15.02	3,365
2015-12-11	$16.54	$16.55	$16.18	$16.36	$15.22	11,229
2015-12-10	$16.76	$16.79	$16.52	$16.57	$15.42	8,487
2015-12-09	$16.80	$16.81	$16.70	$16.70	$15.54	5,243
2015-12-08	$17.01	$17.01	$16.83	$16.83	$15.66	5,859
2015-12-07	$17.05	$17.06	$17.01	$17.02	$15.83	2,449
2015-12-04	$17.10	$17.11	$17.00	$17.07	$15.88	2,301
2015-12-03	$17.01	$17.05	$17.00	$17.00	$15.82	2,586
2015-12-02	$17.10	$17.10	$17.10	$17.10	$15.91	105
2015-12-01	$17.00	$17.11	$16.98	$17.05	$15.86	15,112
2015-11-30	$17.13	$17.13	$16.86	$17.01	$15.82	7,444
2015-11-27	$16.92	$17.13	$16.86	$17.13	$15.94	5,320
2015-11-25	$16.95	$17.17	$16.91	$17.17	$15.97	3,599
2015-11-24	$17.08	$17.28	$16.94	$16.97	$15.79	5,877
2015-11-23	$16.93	$17.20	$16.90	$17.12	$15.93	5,757
2015-11-20	$16.98	$17.14	$16.98	$17.01	$15.82	2,742
2015-11-19	$17.15	$17.25	$16.99	$17.05	$15.86	4,600
2015-11-18	$17.00	$17.12	$16.95	$17.06	$15.87	14,638
2015-11-17	$17.04	$17.04	$17.00	$17.02	$15.83	1,785
2015-11-16	$16.88	$17.15	$16.88	$17.04	$15.85	6,749
2015-11-13	$17.15	$17.15	$16.77	$16.89	$15.71	6,712
2015-11-12	$17.34	$17.34	$17.21	$17.21	$16.01	1,233
2015-11-11	$17.44	$17.44	$17.34	$17.35	$16.14	2,084
2015-11-10	$17.45	$17.60	$17.35	$17.52	$16.30	5,085
2015-11-09	$17.37	$17.64	$17.35	$17.51	$16.29	3,550
2015-11-06	$17.14	$17.64	$17.14	$17.44	$16.23	7,563
2015-11-05	$16.98	$17.03	$16.94	$17.03	$15.84	7,977
2015-11-04	$16.97	$17.22	$16.85	$16.89	$15.71	6,151
2015-11-03	$17.03	$17.13	$16.94	$17.08	$15.89	8,251
2015-11-02	$16.59	$17.18	$16.59	$17.10	$15.91	11,541
2015-10-30	$17.33	$17.41	$16.60	$16.60	$15.44	15,105
2015-10-29	$17.45	$17.55	$17.26	$17.32	$16.11	7,818
2015-10-28	$17.49	$17.59	$17.32	$17.37	$16.16	8,340
2015-10-27	$17.54	$17.79	$17.41	$17.49	$16.27	15,947
2015-10-26	$17.78	$17.78	$17.58	$17.63	$16.40	137,596
2015-10-23	$17.61	$17.85	$17.52	$17.65	$16.42	14,461
2015-10-22	$17.64	$17.84	$17.43	$17.60	$16.37	24,272
2015-10-21	$17.61	$17.94	$17.57	$17.68	$16.45	256,615
2015-10-20	$17.81	$17.96	$17.63	$17.80	$16.56	26,192
2015-10-19	$17.37	$17.90	$17.30	$17.87	$16.63	31,496
2015-10-16	$17.50	$17.63	$17.34	$17.48	$16.26	22,171
2015-10-15	$17.50	$17.75	$17.18	$17.61	$16.38	16,072
2015-10-14	$17.61	$17.64	$17.33	$17.47	$16.25	10,483
2015-10-13	$17.70	$17.90	$17.64	$17.64	$16.41	13,671
2015-10-12	$17.80	$17.83	$17.67	$17.83	$16.59	16,323
2015-10-09	$17.52	$17.90	$17.51	$17.72	$16.49	35,100
2015-10-08	$17.54	$17.75	$17.34	$17.64	$16.41	26,626
2015-10-07	$17.66	$17.66	$17.44	$17.59	$16.36	21,250
2015-10-06	$17.25	$17.81	$17.19	$17.53	$16.31	34,100
2015-10-05	$16.89	$17.15	$16.75	$17.13	$15.94	114,187
2015-10-02	$16.55	$16.91	$16.55	$16.91	$15.73	19,871
2015-10-01	$16.57	$16.81	$16.50	$16.54	$15.39	6,671
2015-09-30	$16.56	$16.60	$16.05	$16.53	$15.38	110,974
2015-09-29	$17.21	$17.21	$16.57	$16.57	$15.42	146,216
2015-09-28	$17.30	$17.30	$17.08	$17.17	$15.97	37,771
2015-09-25	$17.00	$17.25	$16.92	$17.24	$16.04	36,610
2015-09-24	$17.00	$17.03	$16.89	$17.00	$15.82	53,442
2015-09-23	$17.05	$17.06	$16.95	$17.05	$15.86	10,060
2015-09-22	$17.07	$17.08	$16.90	$17.01	$15.82	12,075
2015-09-21	$16.97	$17.13	$16.78	$17.13	$15.94	16,285
2015-09-18	$16.65	$17.10	$16.65	$17.00	$15.82	44,865
2015-09-17	$17.00	$17.09	$16.94	$16.94	$15.76	29,900
2015-09-16	$17.00	$17.00	$16.86	$16.99	$15.81	5,300
2015-09-15	$17.00	$17.00	$17.00	$17.00	$15.82	0
2015-09-14	$16.97	$17.00	$16.86	$17.00	$15.82	3,129
2015-09-11	$17.00	$17.01	$17.00	$17.00	$15.82	2,100
2015-09-10	$16.94	$17.09	$16.86	$17.00	$15.82	3,620
2015-09-09	$17.00	$17.06	$17.00	$17.00	$15.82	7,902
2015-09-08	$16.98	$17.14	$16.90	$17.01	$15.82	18,062
2015-09-04	$16.97	$17.03	$16.80	$16.99	$15.81	10,099
2015-09-03	$17.02	$17.10	$16.90	$17.00	$15.82	14,976

Steel Partners Holdings LP (SPLP) News Headlines

Recent Steel Partners Holdings LP (SPLP) News

Similar Companies to Steel Partners Holdings LP (SPLP) in the Conglomerates Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Seaboard Corp	SEB	Conglomerates	Industrials	25,200
Matthews International Corp - Class A	MATW	Conglomerates	Industrials	25,000
Veritiv Corp	VRTV	Conglomerates	Industrials	8,500
Icahn Enterprises L P	IEP	Conglomerates	Industrials	7,243
IRSA	IRS	Conglomerates	Industrials	4,000
Brookfield Business Partners L.P.	BBU	Conglomerates	Industrials	645
Steel Partners Holdings LP	SPLP	Conglomerates	Industrials	600
NN Inc	NNBR	Conglomerates	Industrials	500
Steel Connect Inc	STCN	Conglomerates	Industrials	320
Ocean Bio-Chem Inc	OBCI	Conglomerates	Industrials	192

Steel Partners Holdings LP (SPLP) Exchange: NYSE