Telenor ASA (TELNY) Stock

Data as of May 3, 2024

$12.03 ($0.19) 1.60%

Telenor ASA - Daily Information

Click for more stock information on Telenor ASA.

Daily Information	Data
Date	May 3, 2024
Open	$11.98
Previous Close	$12.03
High	$12.04
Low	$11.89
Adjusted Open	$11.98
Previous Adjusted Close	$12.03
Adjusted High	$12.04
Adjusted Low	$11.89

About Telenor ASA (TELNY)

Telenor ASA is a Norway-based holding company active in the telecommunications sector. It is the parent company within the Telenor group (the Group). It has mobile operations in 11 markets in the Nordic countries, Central and Eastern Europe and Asia, as well as a 31.7% stake in VimpelCom Ltd., which operates in 19 markets. The Group provides telecommunication, data and media services, such as satellite broadcasting services, General Packet Radio Service (GPRS) and mobile services, among others. As of December 31, 2011, the Company had 14 direct subsidiaries, out of which 13 were wholly owned. Its subsidiaries include Telenor Networks Holding AS, Telenor International Centre AS and Telenor Intercom Holding, among others. Additionally, the Company has a number of indirect subsidiaries. As of December 31, 2011, its largest shareholder was the Norwegian Ministry of Trade and Industry (53.97%). In March 2013, it acquired LIQUID Barcodes AS, a Norway-based provider of marketing services.

Invest in Telenor ASA (TELNY)

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

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

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

Historical Stock Data for Telenor ASA (TELNY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-03	$11.98	$12.04	$11.89	$12.03	$12.03	41,168
2024-05-02	$11.72	$11.85	$11.72	$11.84	$11.84	15,439
2024-05-01	$11.60	$11.60	$11.42	$11.60	$11.60	17,646
2024-04-30	$11.53	$11.59	$11.45	$11.45	$11.45	23,548
2024-04-29	$11.48	$11.57	$11.39	$11.57	$11.57	56,160
2024-04-26	$11.63	$11.63	$11.57	$11.61	$11.61	20,707
2024-04-25	$11.49	$11.56	$11.47	$11.55	$11.55	53,010
2024-04-24	$11.67	$11.67	$11.57	$11.62	$11.62	40,525
2024-04-23	$11.72	$11.86	$11.70	$11.84	$11.84	33,486
2024-04-22	$11.38	$11.43	$11.34	$11.38	$11.38	35,965
2024-04-19	$11.28	$11.31	$11.24	$11.24	$11.24	23,102
2024-04-18	$11.05	$11.07	$11.00	$11.06	$11.06	33,570
2024-04-17	$10.96	$10.98	$10.88	$10.96	$10.96	38,040
2024-04-16	$10.93	$11.01	$10.90	$11.01	$11.01	44,036
2024-04-15	$11.18	$11.18	$11.08	$11.13	$11.13	43,690
2024-04-12	$11.22	$11.27	$11.19	$11.19	$11.19	19,417
2024-04-11	$11.20	$11.20	$11.10	$11.19	$11.19	31,053
2024-04-10	$11.15	$11.16	$11.06	$11.14	$11.14	44,783
2024-04-09	$11.34	$11.38	$11.28	$11.38	$11.38	33,505
2024-04-08	$11.46	$11.50	$11.42	$11.47	$11.47	70,890
2024-04-05	$11.44	$11.45	$11.38	$11.41	$11.41	27,616
2024-04-04	$11.59	$11.68	$11.50	$11.57	$11.57	20,791
2024-04-03	$11.46	$11.49	$11.42	$11.49	$11.49	30,104
2024-04-02	$11.26	$11.32	$11.25	$11.30	$11.30	238,103
2024-04-01	$11.20	$11.20	$11.00	$11.12	$11.12	50,902
2024-03-28	$11.36	$11.36	$11.11	$11.14	$11.14	47,555
2024-03-27	$11.26	$11.26	$10.97	$11.21	$11.21	17,855
2024-03-26	$11.08	$11.12	$11.01	$11.01	$11.01	41,498
2024-03-25	$11.00	$11.12	$11.00	$11.09	$11.09	43,466
2024-03-22	$10.98	$11.00	$10.93	$10.99	$10.99	27,646
2024-03-21	$11.00	$11.02	$10.91	$10.97	$10.97	40,782
2024-03-20	$10.90	$11.08	$10.90	$11.05	$11.05	29,141
2024-03-19	$10.93	$10.99	$10.91	$10.99	$10.99	27,746
2024-03-18	$11.00	$11.06	$10.96	$10.96	$10.96	26,628
2024-03-15	$10.81	$10.87	$10.80	$10.84	$10.84	30,757
2024-03-14	$10.77	$10.77	$10.70	$10.76	$10.76	18,149
2024-03-13	$10.69	$10.78	$10.69	$10.76	$10.76	18,149
2024-03-12	$10.76	$10.76	$10.63	$10.67	$10.67	37,211
2024-03-11	$10.73	$10.78	$10.69	$10.77	$10.77	22,531
2024-03-08	$10.91	$10.92	$10.80	$10.80	$10.80	23,972
2024-03-07	$10.86	$10.89	$10.84	$10.89	$10.89	9,864
2024-03-06	$10.89	$10.90	$10.82	$10.88	$10.88	24,763
2024-03-05	$10.88	$10.94	$10.86	$10.86	$10.86	23,665
2024-03-04	$10.96	$10.96	$10.90	$10.93	$10.93	63,214
2024-03-01	$10.97	$11.02	$10.93	$11.01	$11.01	27,374
2024-02-29	$10.91	$10.95	$10.88	$10.88	$10.88	26,518
2024-02-28	$11.09	$11.09	$11.03	$11.05	$11.05	9,843
2024-02-27	$11.19	$11.20	$11.14	$11.18	$11.18	20,931
2024-02-26	$11.20	$11.24	$11.15	$11.17	$11.17	24,070
2024-02-23	$10.98	$10.98	$10.93	$10.94	$10.94	15,107
2024-02-22	$11.12	$11.13	$11.07	$11.13	$11.13	19,113
2024-02-21	$11.06	$11.06	$10.83	$10.99	$10.99	31,935
2024-02-20	$11.04	$11.09	$11.02	$11.09	$11.09	22,604
2024-02-16	$10.82	$10.84	$10.77	$10.81	$10.81	30,429
2024-02-15	$10.81	$10.90	$10.81	$10.89	$10.89	12,285
2024-02-14	$10.85	$10.85	$10.77	$10.78	$10.78	28,483
2024-02-13	$10.75	$10.79	$10.68	$10.68	$10.68	35,053
2024-02-12	$10.82	$10.85	$10.81	$10.84	$10.84	25,101
2024-02-09	$10.76	$10.78	$10.72	$10.74	$10.74	22,870
2024-02-08	$10.96	$10.98	$10.83	$10.87	$10.87	17,029
2024-02-07	$11.02	$11.05	$10.89	$10.94	$10.94	19,953
2024-02-06	$10.70	$10.78	$10.65	$10.67	$10.67	21,178
2024-02-05	$10.72	$10.72	$10.65	$10.66	$10.66	78,433
2024-02-02	$10.94	$10.94	$10.84	$10.84	$10.84	18,198
2024-02-01	$11.08	$11.16	$11.08	$11.13	$11.13	12,826
2024-01-31	$11.23	$11.25	$11.03	$11.16	$11.16	7,365
2024-01-30	$11.20	$11.27	$11.12	$11.27	$11.27	12,067
2024-01-29	$11.48	$11.48	$11.36	$11.46	$11.46	12,224
2024-01-26	$11.59	$11.60	$11.56	$11.60	$11.60	8,004
2024-01-25	$11.55	$11.60	$11.51	$11.59	$11.59	16,094
2024-01-24	$11.58	$11.59	$11.48	$11.48	$11.48	9,324
2024-01-23	$11.59	$11.61	$11.55	$11.57	$11.57	7,104
2024-01-22	$11.61	$11.64	$11.58	$11.58	$11.58	15,378
2024-01-19	$11.70	$11.75	$11.66	$11.73	$11.73	11,583
2024-01-18	$11.67	$11.75	$11.64	$11.74	$11.74	38,986
2024-01-17	$11.70	$11.71	$11.63	$11.71	$11.71	39,982
2024-01-16	$11.92	$11.92	$11.83	$11.83	$11.83	14,617
2024-01-12	$11.77	$11.86	$11.77	$11.77	$11.77	15,125
2024-01-11	$11.74	$11.78	$11.66	$11.72	$11.72	20,596
2024-01-10	$11.69	$11.69	$11.63	$11.67	$11.67	12,255
2024-01-09	$11.85	$11.85	$11.74	$11.75	$11.75	111,085
2024-01-08	$11.62	$11.74	$11.62	$11.72	$11.72	10,434
2024-01-05	$11.75	$11.89	$11.73	$11.81	$11.81	11,024
2024-01-04	$11.62	$11.70	$11.62	$11.67	$11.67	14,814
2024-01-03	$11.47	$11.55	$11.47	$11.51	$11.51	14,175
2024-01-02	$11.41	$11.47	$11.40	$11.46	$11.46	20,389
2023-12-29	$11.49	$11.51	$11.44	$11.49	$11.49	13,525
2023-12-28	$11.55	$11.57	$11.49	$11.51	$11.51	14,169
2023-12-27	$11.55	$11.64	$11.55	$11.57	$11.57	27,232
2023-12-26	$11.49	$11.53	$11.42	$11.42	$11.42	16,825
2023-12-22	$11.53	$11.53	$11.41	$11.41	$11.41	17,374
2023-12-21	$11.30	$11.51	$11.27	$11.33	$11.33	129,519
2023-12-20	$11.31	$11.37	$11.26	$11.26	$11.26	29,168
2023-12-19	$11.28	$11.35	$11.28	$11.34	$11.34	15,402
2023-12-18	$11.49	$11.49	$11.42	$11.43	$11.43	39,470
2023-12-15	$11.52	$11.56	$11.39	$11.43	$11.43	63,330
2023-12-14	$11.48	$11.55	$11.43	$11.45	$11.45	30,541
2023-12-13	$11.00	$11.20	$10.96	$11.20	$11.20	24,019
2023-12-12	$10.93	$10.96	$10.89	$10.91	$10.91	26,213
2023-12-11	$11.16	$11.19	$11.12	$11.16	$11.16	23,548
2023-12-08	$11.20	$11.31	$11.20	$11.27	$11.27	22,107
2023-12-07	$11.18	$11.26	$11.18	$11.26	$11.26	96,357
2023-12-06	$11.01	$11.07	$11.00	$11.00	$11.00	61,166
2023-12-05	$11.01	$11.01	$10.95	$10.95	$10.95	18,413
2023-12-04	$11.00	$11.01	$10.94	$10.99	$10.99	26,512
2023-12-01	$10.83	$10.94	$10.83	$10.94	$10.94	19,741
2023-11-30	$10.69	$10.80	$10.69	$10.69	$10.69	59,770
2023-11-29	$10.74	$10.82	$10.74	$10.78	$10.78	10,151
2023-11-28	$10.67	$10.77	$10.62	$10.71	$10.71	26,699
2023-11-27	$10.64	$10.70	$10.63	$10.68	$10.68	27,975
2023-11-24	$10.37	$10.49	$10.37	$10.46	$10.46	36,425
2023-11-22	$10.29	$10.34	$10.27	$10.30	$10.30	17,160
2023-11-21	$10.35	$10.39	$10.28	$10.29	$10.29	67,240
2023-11-20	$10.32	$10.41	$10.30	$10.38	$10.38	25,193
2023-11-17	$10.37	$10.42	$10.32	$10.41	$10.41	31,326
2023-11-16	$10.40	$10.41	$10.27	$10.27	$10.27	28,944
2023-11-15	$10.22	$10.39	$10.22	$10.34	$10.34	17,155
2023-11-14	$10.47	$10.59	$10.47	$10.57	$10.57	85,043
2023-11-13	$10.37	$10.49	$10.37	$10.46	$10.46	69,524
2023-11-10	$10.34	$10.34	$10.24	$10.30	$10.30	58,395
2023-11-09	$10.35	$10.37	$10.22	$10.25	$10.25	94,594
2023-11-08	$10.28	$10.28	$10.20	$10.25	$10.25	42,485
2023-11-07	$10.45	$10.45	$10.30	$10.32	$10.32	51,055
2023-11-06	$10.54	$10.59	$10.51	$10.52	$10.52	29,902
2023-11-03	$10.45	$10.50	$10.40	$10.49	$10.49	43,087
2023-11-02	$10.26	$10.35	$10.26	$10.34	$10.34	23,422
2023-11-01	$10.29	$10.37	$10.25	$10.31	$10.31	244,279
2023-10-31	$10.24	$10.26	$10.15	$10.21	$10.21	49,983
2023-10-30	$10.43	$10.43	$10.31	$10.37	$10.37	26,175
2023-10-27	$10.40	$10.40	$10.28	$10.30	$10.30	29,825
2023-10-26	$10.35	$10.35	$10.19	$10.31	$10.31	33,344
2023-10-25	$10.36	$10.47	$10.33	$10.35	$10.35	37,486
2023-10-24	$10.01	$10.21	$10.01	$10.16	$10.16	47,266
2023-10-23	$10.40	$10.40	$10.24	$10.36	$10.36	40,456
2023-10-20	$10.46	$10.50	$10.42	$10.45	$10.45	32,413
2023-10-19	$10.44	$10.54	$10.44	$10.48	$10.48	11,146
2023-10-18	$10.95	$10.95	$10.83	$10.87	$10.46	33,726
2023-10-17	$10.96	$11.02	$10.96	$11.02	$10.61	21,463
2023-10-16	$11.10	$11.10	$11.02	$11.10	$10.68	47,396
2023-10-13	$11.07	$11.11	$11.04	$11.11	$10.69	19,445
2023-10-12	$11.08	$11.08	$10.99	$11.03	$10.62	29,851
2023-10-11	$11.12	$11.12	$11.08	$11.10	$10.68	18,512
2023-10-10	$11.06	$11.11	$11.04	$11.11	$11.11	37,881
2023-10-09	$11.21	$11.31	$11.18	$11.29	$11.29	29,611
2023-10-06	$10.87	$11.05	$10.85	$10.99	$10.99	53,848
2023-10-05	$10.83	$10.91	$10.83	$10.88	$10.88	16,482
2023-10-04	$10.98	$11.00	$10.77	$10.88	$10.88	39,386
2023-10-03	$10.93	$11.00	$10.84	$10.89	$10.89	39,040
2023-10-02	$11.25	$11.29	$11.20	$11.24	$11.24	35,165
2023-09-29	$11.43	$11.46	$11.34	$11.35	$11.35	20,740
2023-09-28	$11.27	$11.27	$11.19	$11.23	$11.23	31,626
2023-09-27	$11.25	$11.34	$11.25	$11.32	$11.32	32,016
2023-09-26	$11.34	$11.36	$11.28	$11.32	$11.32	16,824
2023-09-25	$11.38	$11.43	$11.34	$11.39	$11.39	25,091
2023-09-22	$11.48	$11.53	$11.45	$11.46	$11.46	8,595
2023-09-21	$11.46	$11.52	$11.46	$11.49	$11.49	17,060
2023-09-20	$11.48	$11.54	$11.43	$11.43	$11.43	29,594
2023-09-19	$11.23	$11.32	$11.23	$11.30	$11.30	27,815
2023-09-18	$11.07	$11.22	$11.07	$11.17	$11.17	20,313
2023-09-15	$11.00	$11.11	$10.99	$11.02	$11.02	25,612
2023-09-14	$10.59	$10.73	$10.59	$10.72	$10.72	32,472
2023-09-13	$10.64	$10.64	$10.59	$10.59	$10.59	6,739
2023-09-12	$10.57	$10.59	$10.53	$10.56	$10.56	21,639
2023-09-11	$10.45	$10.48	$10.40	$10.41	$10.41	29,175
2023-09-08	$10.45	$10.50	$10.42	$10.44	$10.44	20,732
2023-09-07	$10.40	$10.41	$10.36	$10.41	$10.41	44,803
2023-09-06	$10.51	$10.53	$10.43	$10.48	$10.48	22,685
2023-09-05	$10.59	$10.61	$10.57	$10.60	$10.60	24,311
2023-09-01	$10.85	$10.85	$10.69	$10.72	$10.72	14,275
2023-08-31	$10.72	$10.72	$10.63	$10.65	$10.65	18,861
2023-08-30	$10.67	$10.72	$10.63	$10.63	$10.63	16,798
2023-08-29	$10.31	$10.48	$10.31	$10.47	$10.47	39,466
2023-08-28	$10.24	$10.26	$10.20	$10.21	$10.21	35,747
2023-08-25	$10.18	$10.25	$10.08	$10.20	$10.20	26,332
2023-08-24	$10.13	$10.19	$10.10	$10.11	$10.11	36,764
2023-08-23	$10.05	$10.28	$10.05	$10.24	$10.24	42,530
2023-08-22	$10.13	$10.13	$10.06	$10.07	$10.07	61,767
2023-08-21	$10.18	$10.22	$10.14	$10.20	$10.20	54,174
2023-08-18	$10.24	$10.30	$10.21	$10.27	$10.27	129,013
2023-08-17	$10.28	$10.33	$10.25	$10.25	$10.25	45,833
2023-08-16	$10.29	$10.36	$10.23	$10.23	$10.23	50,348
2023-08-15	$10.37	$10.41	$10.31	$10.36	$10.36	64,888
2023-08-14	$10.37	$10.47	$10.34	$10.44	$10.44	72,329
2023-08-11	$10.44	$10.55	$10.44	$10.47	$10.47	18,564
2023-08-10	$10.68	$10.68	$10.51	$10.53	$10.53	23,210
2023-08-09	$10.40	$10.43	$10.38	$10.43	$10.43	42,192
2023-08-08	$10.23	$10.37	$10.23	$10.35	$10.35	74,454
2023-08-07	$10.38	$10.42	$10.36	$10.41	$10.41	41,466
2023-08-04	$10.43	$10.48	$10.38	$10.39	$10.39	47,367
2023-08-03	$10.32	$10.42	$10.32	$10.41	$10.41	62,674
2023-08-02	$10.50	$10.50	$10.41	$10.44	$10.44	44,269
2023-08-01	$10.54	$10.54	$10.46	$10.49	$10.49	28,404
2023-07-31	$10.69	$10.71	$10.65	$10.67	$10.67	14,215
2023-07-28	$10.69	$10.72	$10.64	$10.64	$10.64	35,746
2023-07-27	$10.78	$10.83	$10.70	$10.71	$10.71	24,502
2023-07-26	$10.70	$10.84	$10.70	$10.80	$10.80	11,641
2023-07-25	$10.84	$10.90	$10.83	$10.90	$10.90	25,454
2023-07-24	$11.01	$11.05	$10.96	$11.03	$11.03	14,315
2023-07-21	$10.90	$10.96	$10.86	$10.95	$10.95	13,809
2023-07-20	$11.04	$11.06	$10.88	$10.89	$10.89	18,089
2023-07-19	$10.34	$10.38	$10.21	$10.24	$10.24	54,816
2023-07-18	$10.17	$10.31	$10.13	$10.27	$10.27	30,586
2023-07-17	$10.37	$10.43	$10.36	$10.38	$10.38	65,717
2023-07-14	$10.53	$10.54	$10.44	$10.44	$10.44	48,047
2023-07-13	$10.49	$10.63	$10.49	$10.60	$10.60	29,541
2023-07-12	$10.46	$10.57	$10.45	$10.53	$10.53	30,882
2023-07-11	$10.13	$10.18	$10.10	$10.13	$10.13	64,599
2023-07-10	$10.14	$10.14	$10.09	$10.13	$10.13	57,872
2023-07-07	$10.03	$10.13	$10.03	$10.09	$10.09	52,552
2023-07-06	$10.10	$10.13	$9.99	$10.06	$10.06	50,029
2023-07-05	$10.07	$10.14	$10.06	$10.06	$10.06	43,607
2023-07-03	$10.08	$10.15	$10.08	$10.12	$10.12	17,923
2023-06-30	$10.16	$10.16	$10.08	$10.09	$10.09	56,326
2023-06-29	$10.03	$10.08	$9.99	$10.06	$10.06	28,395
2023-06-28	$10.12	$10.20	$10.11	$10.17	$10.17	30,444
2023-06-27	$10.13	$10.16	$10.10	$10.11	$10.11	115,407
2023-06-26	$10.11	$10.15	$10.09	$10.12	$10.12	56,703
2023-06-23	$9.99	$10.07	$9.98	$10.02	$10.02	172,667
2023-06-22	$10.26	$10.27	$10.21	$10.22	$10.22	57,395
2023-06-21	$10.30	$10.35	$10.22	$10.32	$10.32	68,285
2023-06-20	$10.47	$10.47	$10.36	$10.41	$10.41	32,148
2023-06-16	$10.48	$10.54	$10.38	$10.52	$10.52	51,686
2023-06-15	$10.53	$10.64	$10.52	$10.55	$10.55	57,032
2023-06-14	$10.32	$10.37	$10.10	$10.23	$10.23	29,717
2023-06-13	$10.19	$10.24	$10.12	$10.12	$10.12	81,853
2023-06-12	$10.07	$10.09	$10.01	$10.04	$10.04	48,141
2023-06-09	$10.13	$10.18	$10.08	$10.13	$10.13	67,091
2023-06-08	$10.02	$10.11	$10.02	$10.08	$10.08	43,916
2023-06-07	$10.09	$10.09	$9.97	$9.98	$9.98	153,549
2023-06-06	$10.00	$10.00	$9.89	$9.93	$9.93	126,279
2023-06-05	$10.23	$10.28	$10.22	$10.26	$10.26	127,316
2023-06-02	$10.25	$10.25	$10.18	$10.21	$10.21	35,047
2023-06-01	$10.21	$10.27	$10.16	$10.25	$10.25	60,190
2023-05-31	$10.23	$10.32	$10.14	$10.23	$10.23	139,754
2023-05-30	$10.23	$10.23	$10.09	$10.12	$10.12	70,489
2023-05-26	$10.35	$10.42	$10.31	$10.34	$10.34	44,176
2023-05-25	$10.45	$10.51	$10.41	$10.46	$10.46	52,726
2023-05-24	$10.67	$10.75	$10.66	$10.70	$10.70	26,118
2023-05-23	$10.68	$10.74	$10.67	$10.67	$10.67	30,877
2023-05-22	$10.84	$10.84	$10.77	$10.80	$10.80	36,430
2023-05-19	$10.89	$10.90	$10.83	$10.84	$10.84	24,434
2023-05-18	$11.14	$11.22	$11.13	$11.21	$11.21	24,687
2023-05-17	$11.26	$11.35	$11.18	$11.31	$11.31	14,637
2023-05-16	$11.43	$11.46	$11.33	$11.34	$11.34	26,009
2023-05-15	$11.48	$11.58	$11.48	$11.54	$11.54	28,079
2023-05-12	$11.49	$11.52	$11.45	$11.49	$11.49	21,578
2023-05-11	$11.57	$11.62	$11.49	$11.55	$11.55	15,277
2023-05-10	$12.35	$12.35	$12.26	$12.32	$11.82	18,385
2023-05-09	$12.16	$12.22	$12.08	$12.21	$11.72	20,290
2023-05-08	$12.35	$12.36	$12.28	$12.28	$11.79	35,111
2023-05-05	$12.01	$12.09	$11.98	$12.08	$11.60	28,061
2023-05-04	$11.90	$12.00	$11.86	$12.00	$11.52	21,068
2023-05-03	$12.12	$12.19	$12.10	$12.10	$11.62	13,601
2023-05-02	$12.05	$12.12	$12.05	$12.10	$11.62	7,115
2023-05-01	$12.41	$12.41	$12.27	$12.32	$11.83	79,952
2023-04-28	$12.32	$12.45	$12.29	$12.43	$12.43	30,221
2023-04-27	$12.51	$12.63	$12.51	$12.63	$12.63	52,986
2023-04-26	$12.40	$12.49	$12.40	$12.44	$12.44	24,044
2023-04-25	$12.18	$12.18	$12.09	$12.10	$12.10	10,282
2023-04-24	$12.23	$12.25	$12.21	$12.24	$12.24	23,937
2023-04-21	$11.94	$12.04	$11.93	$12.04	$12.04	22,772
2023-04-20	$12.20	$12.21	$12.15	$12.19	$12.19	12,506
2023-04-19	$12.27	$12.27	$12.21	$12.26	$12.26	46,236
2023-04-18	$12.27	$12.32	$12.23	$12.31	$12.31	15,586
2023-04-17	$12.32	$12.33	$12.19	$12.20	$12.20	19,435
2023-04-14	$12.20	$12.23	$12.16	$12.23	$12.23	21,235
2023-04-13	$12.25	$12.41	$12.25	$12.40	$12.40	28,254
2023-04-12	$12.15	$12.25	$12.15	$12.19	$12.19	85,281
2023-04-11	$11.97	$11.98	$11.85	$11.92	$11.92	73,589
2023-04-10	$11.66	$11.70	$11.59	$11.70	$11.70	16,181
2023-04-06	$11.72	$11.79	$11.70	$11.79	$11.79	10,584
2023-04-05	$11.90	$11.90	$11.65	$11.72	$11.72	17,984
2023-04-04	$11.90	$11.98	$11.81	$11.83	$11.83	23,996
2023-04-03	$11.75	$11.78	$11.70	$11.75	$11.75	32,210
2023-03-31	$11.75	$11.78	$11.72	$11.77	$11.77	37,387
2023-03-30	$11.80	$11.85	$11.79	$11.83	$11.83	17,783
2023-03-29	$11.76	$11.84	$11.75	$11.79	$11.79	133,645
2023-03-28	$11.70	$11.73	$11.63	$11.71	$11.71	22,231
2023-03-27	$11.75	$11.76	$11.65	$11.75	$11.75	36,625
2023-03-24	$11.58	$11.61	$11.54	$11.59	$11.59	21,701
2023-03-23	$11.85	$11.97	$11.76	$11.80	$11.80	27,778
2023-03-22	$11.61	$11.81	$11.59	$11.65	$11.65	51,877
2023-03-21	$11.63	$11.63	$11.56	$11.62	$11.62	27,223
2023-03-20	$11.45	$11.55	$11.45	$11.55	$11.55	37,616
2023-03-17	$11.30	$11.38	$11.23	$11.30	$11.30	103,619
2023-03-16	$10.96	$11.29	$10.96	$11.29	$11.29	190,788
2023-03-15	$11.05	$11.17	$11.04	$11.15	$11.15	39,487
2023-03-14	$11.40	$11.40	$11.31	$11.32	$11.32	57,463
2023-03-13	$11.30	$11.34	$11.17	$11.30	$11.30	41,700
2023-03-10	$11.41	$11.43	$11.32	$11.33	$11.33	32,261
2023-03-09	$11.38	$11.47	$11.37	$11.37	$11.37	15,159
2023-03-08	$11.24	$11.37	$11.24	$11.30	$11.30	35,501
2023-03-07	$11.61	$11.63	$11.38	$11.38	$11.38	94,239
2023-03-06	$11.83	$11.85	$11.78	$11.81	$11.81	13,263
2023-03-03	$11.60	$11.68	$11.58	$11.67	$11.67	62,488
2023-03-02	$11.46	$11.47	$11.39	$11.46	$11.46	30,763
2023-03-01	$11.43	$11.44	$11.31	$11.37	$11.37	43,126
2023-02-28	$11.34	$11.36	$11.26	$11.26	$11.26	95,438
2023-02-27	$11.50	$11.51	$11.46	$11.49	$11.49	38,113
2023-02-24	$11.33	$11.33	$11.27	$11.31	$11.31	81,756
2023-02-23	$11.40	$11.44	$11.35	$11.40	$11.40	21,513
2023-02-22	$11.40	$11.43	$11.32	$11.34	$11.34	33,417
2023-02-21	$11.35	$11.39	$11.30	$11.30	$11.30	67,729
2023-02-17	$11.32	$11.44	$11.32	$11.43	$11.43	29,479
2023-02-16	$11.37	$11.42	$11.30	$11.37	$11.37	13,274
2023-02-15	$11.35	$11.38	$11.32	$11.38	$11.38	15,795
2023-02-14	$11.36	$11.52	$11.34	$11.39	$11.39	21,954
2023-02-13	$11.36	$11.36	$11.21	$11.26	$11.26	146,605
2023-02-10	$11.46	$11.58	$11.43	$11.52	$11.52	53,212
2023-02-09	$11.38	$11.38	$11.20	$11.20	$11.20	40,807
2023-02-08	$11.10	$11.10	$11.00	$11.02	$11.02	54,442
2023-02-07	$10.92	$11.08	$10.90	$10.99	$10.99	67,318
2023-02-06	$10.86	$10.86	$10.69	$10.75	$10.75	62,525
2023-02-03	$11.11	$11.21	$11.07	$11.08	$11.08	43,887
2023-02-02	$11.09	$11.14	$11.01	$11.08	$11.08	28,926
2023-02-01	$10.49	$10.61	$10.42	$10.61	$10.61	52,461
2023-01-31	$10.34	$10.49	$10.34	$10.47	$10.47	55,053
2023-01-30	$10.46	$10.53	$10.44	$10.45	$10.45	47,071
2023-01-27	$10.56	$10.64	$10.56	$10.63	$10.63	74,860
2023-01-26	$10.45	$10.52	$10.44	$10.49	$10.49	60,826
2023-01-25	$10.40	$10.47	$10.38	$10.44	$10.44	54,636
2023-01-24	$10.50	$10.54	$10.44	$10.52	$10.52	88,825
2023-01-23	$10.50	$10.63	$10.50	$10.60	$10.60	43,156
2023-01-20	$10.51	$10.59	$10.45	$10.57	$10.57	57,777
2023-01-19	$10.55	$10.57	$10.46	$10.57	$10.57	360,012
2023-01-18	$10.51	$10.53	$10.31	$10.31	$10.31	290,739
2023-01-17	$10.44	$10.63	$10.42	$10.58	$10.58	101,075
2023-01-13	$10.34	$10.44	$10.31	$10.44	$10.44	75,601
2023-01-12	$10.42	$10.51	$10.34	$10.51	$10.51	90,099
2023-01-11	$10.25	$10.26	$10.15	$10.22	$10.22	88,751
2023-01-10	$9.91	$9.98	$9.90	$9.96	$9.96	64,663
2023-01-09	$9.98	$10.03	$9.92	$9.92	$9.92	59,080
2023-01-06	$9.61	$9.83	$9.57	$9.77	$9.77	149,393
2023-01-05	$9.47	$9.53	$9.43	$9.53	$9.53	72,667
2023-01-04	$9.44	$9.48	$9.35	$9.42	$9.42	157,080
2023-01-03	$9.41	$9.46	$9.34	$9.39	$9.39	60,979
2022-12-30	$9.31	$9.31	$9.22	$9.29	$9.29	78,247
2022-12-29	$9.21	$9.26	$9.20	$9.24	$9.24	72,655
2022-12-28	$9.18	$9.21	$9.06	$9.06	$9.06	361,232
2022-12-27	$9.09	$9.16	$9.09	$9.13	$9.13	81,543
2022-12-23	$9.04	$9.13	$8.99	$9.03	$9.03	74,478
2022-12-22	$9.05	$9.05	$8.94	$9.00	$9.00	113,427
2022-12-21	$9.02	$9.07	$9.01	$9.04	$9.04	158,249
2022-12-20	$8.86	$8.89	$8.77	$8.78	$8.78	358,042
2022-12-19	$8.99	$9.03	$8.95	$8.98	$8.98	326,261
2022-12-16	$8.96	$8.99	$8.89	$8.91	$8.91	128,046
2022-12-15	$9.20	$9.22	$9.09	$9.10	$9.10	73,632
2022-12-14	$9.27	$9.32	$9.20	$9.26	$9.26	175,189
2022-12-13	$9.41	$9.48	$9.38	$9.40	$9.40	89,671
2022-12-12	$9.11	$9.12	$9.07	$9.10	$9.10	148,226
2022-12-09	$9.23	$9.31	$9.23	$9.26	$9.26	51,002
2022-12-08	$9.28	$9.29	$9.22	$9.27	$9.27	87,211
2022-12-07	$9.23	$9.24	$9.17	$9.18	$9.18	110,612
2022-12-06	$9.45	$9.46	$9.31	$9.33	$9.33	307,469
2022-12-05	$9.65	$9.68	$9.48	$9.50	$9.50	88,749
2022-12-02	$9.69	$9.70	$9.60	$9.68	$9.68	55,403
2022-12-01	$9.78	$9.84	$9.75	$9.80	$9.80	87,894
2022-11-30	$9.65	$9.74	$9.53	$9.71	$9.71	114,811
2022-11-29	$9.74	$9.82	$9.70	$9.74	$9.74	134,648
2022-11-28	$9.93	$9.97	$9.78	$9.82	$9.82	210,996
2022-11-25	$10.12	$10.15	$10.10	$10.13	$10.13	16,443
2022-11-23	$9.83	$9.87	$9.81	$9.87	$9.87	95,942
2022-11-22	$9.68	$9.77	$9.65	$9.73	$9.73	106,864
2022-11-21	$9.59	$9.61	$9.54	$9.55	$9.55	331,273
2022-11-18	$9.62	$9.63	$9.55	$9.58	$9.58	108,850
2022-11-17	$9.55	$9.59	$9.50	$9.57	$9.57	111,101
2022-11-16	$9.66	$9.71	$9.64	$9.67	$9.67	97,426
2022-11-15	$9.77	$9.79	$9.62	$9.69	$9.69	154,202
2022-11-14	$9.77	$9.79	$9.72	$9.72	$9.72	114,907
2022-11-11	$9.60	$9.70	$9.59	$9.67	$9.67	38,329
2022-11-10	$9.59	$9.62	$9.56	$9.61	$9.61	106,823
2022-11-09	$9.24	$9.28	$9.12	$9.14	$9.14	95,913
2022-11-08	$9.11	$9.21	$9.09	$9.14	$9.14	489,351
2022-11-07	$9.10	$9.16	$9.06	$9.15	$9.15	231,797
2022-11-04	$9.00	$9.08	$8.96	$9.06	$9.06	108,056
2022-11-03	$8.91	$8.91	$8.84	$8.86	$8.86	142,601
2022-11-02	$9.04	$9.13	$8.93	$8.95	$8.95	207,617
2022-11-01	$9.21	$9.23	$9.03	$9.07	$9.07	676,453
2022-10-31	$9.02	$9.05	$8.97	$9.03	$9.03	180,787
2022-10-28	$8.86	$9.01	$8.86	$9.01	$9.01	80,683
2022-10-27	$8.71	$8.71	$8.63	$8.64	$8.64	208,112
2022-10-26	$8.64	$8.77	$8.64	$8.75	$8.75	83,468
2022-10-25	$8.55	$8.69	$8.55	$8.69	$8.69	351,925
2022-10-24	$8.63	$8.66	$8.55	$8.59	$8.59	264,520
2022-10-21	$8.68	$8.83	$8.65	$8.82	$8.82	155,399
2022-10-20	$8.80	$8.93	$8.67	$8.74	$8.74	1,354,738
2022-10-19	$8.76	$8.80	$8.66	$8.69	$8.69	4,474,800
2022-10-18	$9.18	$9.21	$8.97	$8.99	$8.99	1,230,995
2022-10-17	$9.07	$9.12	$9.02	$9.07	$9.07	631,444
2022-10-14	$9.00	$9.03	$8.87	$8.93	$8.93	188,606
2022-10-13	$8.76	$9.09	$8.75	$9.04	$9.04	369,008
2022-10-12	$8.92	$9.07	$8.89	$8.95	$8.95	410,440
2022-10-11	$9.11	$9.23	$9.00	$9.11	$9.11	542,607
2022-10-10	$9.19	$9.22	$9.08	$9.14	$9.14	297,414
2022-10-07	$9.07	$9.14	$9.00	$9.00	$9.00	217,429
2022-10-06	$8.98	$8.98	$8.87	$8.89	$8.89	244,085
2022-10-05	$9.49	$9.72	$9.49	$9.61	$9.16	189,492
2022-10-04	$9.71	$9.85	$9.66	$9.78	$9.32	599,605
2022-10-03	$9.42	$9.58	$9.42	$9.54	$9.09	199,846
2022-09-30	$9.26	$9.30	$9.16	$9.19	$9.19	235,692
2022-09-29	$9.43	$9.62	$9.43	$9.54	$9.54	421,392
2022-09-28	$9.63	$9.90	$9.63	$9.89	$9.89	146,962
2022-09-27	$9.92	$10.01	$9.86	$9.90	$9.90	731,214
2022-09-26	$9.72	$9.77	$9.54	$9.59	$9.59	385,547
2022-09-23	$9.95	$9.95	$9.79	$9.86	$9.86	134,876
2022-09-22	$10.10	$10.12	$9.97	$10.10	$10.10	218,486
2022-09-21	$10.16	$10.27	$10.07	$10.08	$10.08	120,148
2022-09-20	$9.86	$10.07	$9.83	$10.02	$10.02	466,443
2022-09-19	$9.88	$9.99	$9.84	$9.99	$9.99	383,729
2022-09-16	$10.15	$10.17	$10.06	$10.09	$10.09	271,304
2022-09-15	$10.48	$10.50	$10.36	$10.37	$10.37	305,991
2022-09-14	$10.42	$10.51	$10.41	$10.48	$10.48	138,555
2022-09-13	$10.57	$10.64	$10.42	$10.47	$10.47	447,076
2022-09-12	$10.81	$10.94	$10.81	$10.86	$10.86	266,237
2022-09-09	$10.65	$10.71	$10.62	$10.70	$10.70	219,032
2022-09-08	$10.50	$10.54	$10.43	$10.48	$10.48	324,149
2022-09-07	$10.59	$10.69	$10.55	$10.67	$10.67	260,819
2022-09-06	$10.59	$10.63	$10.54	$10.59	$10.59	592,531
2022-09-02	$10.78	$10.87	$10.69	$10.73	$10.73	114,861
2022-09-01	$10.77	$10.83	$10.77	$10.80	$10.80	180,812
2022-08-31	$10.98	$10.98	$10.85	$10.92	$10.92	164,797
2022-08-30	$11.21	$11.22	$11.13	$11.16	$11.16	225,707
2022-08-29	$11.10	$11.18	$11.09	$11.15	$11.15	234,909
2022-08-26	$11.35	$11.43	$11.13	$11.15	$11.15	148,238
2022-08-25	$11.49	$11.54	$11.43	$11.53	$11.53	68,615
2022-08-24	$11.49	$11.56	$11.44	$11.50	$11.50	174,597
2022-08-23	$11.47	$11.63	$11.47	$11.57	$11.57	208,242
2022-08-22	$11.61	$11.61	$11.52	$11.55	$11.55	239,814
2022-08-19	$11.65	$11.76	$11.60	$11.63	$11.63	118,820
2022-08-18	$11.70	$11.75	$11.61	$11.63	$11.63	171,111
2022-08-17	$11.69	$11.82	$11.62	$11.77	$11.77	70,650
2022-08-16	$11.68	$11.78	$11.68	$11.73	$11.73	145,688
2022-08-15	$11.63	$11.70	$11.60	$11.66	$11.66	133,393
2022-08-12	$11.87	$11.90	$11.81	$11.88	$11.88	133,336
2022-08-11	$11.93	$11.96	$11.82	$11.82	$11.82	189,974
2022-08-10	$11.98	$12.01	$11.84	$11.97	$11.97	634,903
2022-08-09	$11.77	$11.88	$11.72	$11.73	$11.73	1,067,120
2022-08-08	$11.74	$12.04	$11.68	$11.69	$11.69	318,549
2022-08-05	$11.72	$11.80	$11.63	$11.66	$11.66	592,857
2022-08-04	$11.78	$11.78	$11.68	$11.72	$11.72	41,775
2022-08-03	$11.86	$11.86	$11.69	$11.75	$11.75	993,882
2022-08-02	$11.94	$11.97	$11.82	$11.82	$11.82	422,663
2022-08-01	$12.15	$12.38	$12.05	$12.05	$12.05	217,096
2022-07-29	$11.98	$12.09	$11.97	$12.08	$12.08	80,524
2022-07-28	$11.83	$11.91	$11.77	$11.84	$11.84	240,947
2022-07-27	$11.85	$12.05	$11.81	$12.01	$12.01	167,475
2022-07-26	$11.81	$11.83	$11.73	$11.74	$11.74	170,143
2022-07-25	$11.80	$11.89	$11.71	$11.76	$11.76	164,403
2022-07-22	$11.75	$11.83	$11.63	$11.64	$11.64	601,285
2022-07-21	$11.87	$12.05	$11.82	$11.93	$11.93	197,725
2022-07-20	$12.52	$12.57	$12.36	$12.39	$12.39	138,908
2022-07-19	$12.75	$12.75	$12.62	$12.72	$12.72	80,223
2022-07-18	$13.22	$13.30	$13.12	$13.16	$13.16	167,278
2022-07-15	$12.94	$13.11	$12.94	$13.04	$13.04	342,345
2022-07-14	$12.89	$13.12	$12.84	$13.12	$13.12	113,189
2022-07-13	$13.10	$13.33	$13.09	$13.30	$13.30	49,374
2022-07-12	$13.04	$13.24	$13.03	$13.12	$13.12	97,064
2022-07-11	$12.98	$13.14	$12.97	$13.08	$13.08	133,190
2022-07-08	$13.15	$13.32	$13.11	$13.29	$13.29	93,398
2022-07-07	$13.28	$13.66	$13.27	$13.37	$13.37	100,943
2022-07-06	$13.17	$13.26	$13.08	$13.20	$13.20	195,953
2022-07-05	$13.28	$13.34	$13.13	$13.34	$13.34	170,960
2022-07-01	$13.37	$13.51	$13.33	$13.50	$13.50	139,072
2022-06-30	$13.27	$13.39	$13.17	$13.32	$13.32	88,172
2022-06-29	$13.65	$13.70	$13.52	$13.52	$13.52	97,094
2022-06-28	$13.53	$13.63	$13.48	$13.49	$13.49	234,322
2022-06-27	$13.35	$13.44	$13.34	$13.40	$13.40	198,670
2022-06-24	$13.14	$13.35	$13.14	$13.30	$13.30	142,723
2022-06-23	$12.90	$12.93	$12.81	$12.92	$12.92	119,692
2022-06-22	$12.96	$13.08	$12.94	$13.01	$13.01	154,209
2022-06-21	$13.09	$13.10	$12.94	$12.99	$12.99	289,509
2022-06-17	$12.77	$12.84	$12.67	$12.77	$12.77	115,983
2022-06-16	$12.66	$12.79	$12.55	$12.71	$12.71	263,370
2022-06-15	$12.73	$12.88	$12.61	$12.81	$12.81	123,589
2022-06-14	$12.80	$12.84	$12.58	$12.67	$12.67	405,081
2022-06-13	$12.80	$12.94	$12.67	$12.80	$12.80	253,237
2022-06-10	$12.97	$13.40	$12.92	$13.03	$13.03	171,139
2022-06-09	$13.42	$13.54	$13.31	$13.31	$13.31	129,978
2022-06-08	$13.40	$13.45	$13.33	$13.36	$13.36	66,583
2022-06-07	$13.37	$13.55	$13.32	$13.55	$13.55	134,262
2022-06-06	$13.45	$13.73	$13.45	$13.57	$13.57	110,509
2022-06-03	$13.55	$13.56	$13.48	$13.51	$13.51	176,109
2022-06-02	$13.66	$13.83	$13.57	$13.81	$13.81	203,690
2022-06-01	$13.78	$13.81	$13.51	$13.58	$13.58	113,362
2022-05-31	$13.64	$13.86	$13.62	$13.78	$13.78	198,336
2022-05-27	$13.66	$13.75	$13.65	$13.72	$13.72	155,786
2022-05-26	$13.18	$13.63	$13.18	$13.59	$13.59	169,746
2022-05-25	$13.42	$13.51	$13.38	$13.47	$13.47	88,842
2022-05-24	$13.49	$13.55	$13.41	$13.51	$13.51	99,248
2022-05-23	$13.09	$13.27	$13.09	$13.22	$13.22	122,344
2022-05-20	$12.81	$13.05	$12.81	$12.99	$12.99	151,484
2022-05-19	$12.74	$12.97	$12.73	$12.90	$12.90	172,308
2022-05-18	$13.36	$13.36	$12.66	$12.66	$12.66	96,348
2022-05-17	$12.89	$13.16	$12.89	$13.09	$13.09	139,111
2022-05-16	$12.83	$13.06	$12.76	$12.95	$12.95	175,429
2022-05-13	$12.71	$12.92	$12.71	$12.89	$12.89	171,877
2022-05-12	$12.64	$12.90	$12.57	$12.68	$12.68	154,121
2022-05-11	$13.16	$13.41	$12.99	$13.06	$12.49	122,712
2022-05-10	$13.22	$13.41	$13.00	$13.13	$12.56	197,800
2022-05-09	$13.42	$13.50	$13.03	$13.09	$12.52	179,041
2022-05-06	$13.92	$13.95	$13.70	$13.73	$13.13	151,328
2022-05-05	$14.35	$14.35	$14.01	$14.07	$13.46	98,598
2022-05-04	$14.30	$14.55	$14.23	$14.53	$13.90	153,080
2022-05-03	$13.60	$14.03	$13.55	$13.93	$13.32	167,642
2022-05-02	$14.13	$14.18	$14.01	$14.17	$13.55	199,056
2022-04-29	$14.48	$14.48	$14.11	$14.11	$13.50	97,521
2022-04-28	$14.18	$14.32	$14.16	$14.29	$13.67	145,637
2022-04-27	$14.25	$14.35	$14.18	$14.30	$13.68	80,648
2022-04-26	$14.54	$14.54	$14.32	$14.44	$13.81	112,886
2022-04-25	$14.47	$14.51	$14.30	$14.44	$13.81	112,886
2022-04-22	$14.73	$14.73	$14.56	$14.60	$13.96	59,382
2022-04-21	$15.04	$15.04	$14.78	$14.81	$14.17	101,173
2022-04-20	$14.88	$15.06	$14.86	$14.99	$14.34	112,942
2022-04-19	$14.88	$15.00	$14.82	$14.96	$14.31	205,802
2022-04-18	$15.15	$15.35	$14.93	$14.98	$14.33	152,312
2022-04-14	$15.49	$15.49	$14.80	$15.25	$14.59	97,439
2022-04-13	$15.01	$15.17	$14.97	$15.17	$14.51	71,306
2022-04-12	$15.00	$15.05	$14.88	$14.91	$14.26	122,516
2022-04-11	$14.95	$15.00	$14.81	$14.83	$14.18	141,130
2022-04-08	$14.89	$15.13	$14.89	$15.08	$14.42	159,760
2022-04-07	$14.77	$14.86	$14.70	$14.80	$14.16	116,198
2022-04-06	$14.76	$14.84	$14.57	$14.69	$14.05	71,605
2022-04-05	$14.64	$14.90	$14.60	$14.63	$13.99	68,039
2022-04-04	$14.88	$15.10	$14.73	$14.78	$14.14	170,898
2022-04-01	$14.52	$14.72	$14.52	$14.69	$14.05	48,473
2022-03-31	$14.57	$14.67	$14.48	$14.54	$13.91	144,983
2022-03-30	$15.05	$15.11	$14.94	$14.94	$14.29	104,155
2022-03-29	$14.99	$15.35	$14.94	$15.00	$14.35	78,141
2022-03-28	$14.83	$14.92	$14.72	$14.92	$14.27	84,473
2022-03-25	$14.77	$14.94	$14.71	$14.94	$14.29	120,404
2022-03-24	$14.76	$15.36	$14.70	$15.24	$14.58	163,476
2022-03-23	$14.60	$14.78	$14.55	$14.69	$14.05	103,243
2022-03-22	$14.93	$14.93	$14.75	$14.84	$14.19	115,862
2022-03-21	$14.80	$14.87	$14.73	$14.84	$14.19	115,862
2022-03-18	$14.78	$14.97	$14.74	$14.92	$14.27	71,990
2022-03-17	$14.91	$15.15	$14.88	$15.07	$14.41	99,175
2022-03-16	$14.78	$14.98	$14.63	$14.90	$14.25	121,666
2022-03-15	$14.60	$14.65	$14.43	$14.56	$13.93	271,261
2022-03-14	$14.49	$14.61	$14.40	$14.45	$13.82	135,695
2022-03-11	$14.56	$14.82	$14.35	$14.36	$13.74	138,367
2022-03-10	$14.48	$14.64	$14.45	$14.57	$13.94	108,861
2022-03-09	$14.45	$14.62	$14.32	$14.50	$13.87	156,557
2022-03-08	$14.34	$14.43	$14.17	$14.27	$13.65	203,213
2022-03-07	$14.25	$14.25	$13.98	$14.05	$13.44	137,565
2022-03-04	$14.46	$14.48	$14.30	$14.41	$13.78	157,943
2022-03-03	$14.76	$14.80	$14.60	$14.70	$14.06	97,143
2022-03-02	$14.77	$15.02	$14.77	$14.93	$14.28	127,185
2022-03-01	$14.89	$14.94	$14.63	$14.66	$14.02	101,123
2022-02-28	$14.64	$14.88	$14.64	$14.83	$14.18	148,980
2022-02-25	$14.70	$14.85	$14.67	$14.83	$14.18	159,686
2022-02-24	$14.32	$14.46	$14.04	$14.43	$13.80	149,369
2022-02-23	$15.30	$15.34	$15.08	$15.12	$14.46	76,770
2022-02-22	$15.10	$15.19	$15.07	$15.13	$14.47	47,345
2022-02-18	$15.25	$15.28	$15.18	$15.28	$14.62	40,612
2022-02-17	$15.38	$15.40	$15.32	$15.38	$14.71	68,328
2022-02-16	$15.53	$15.72	$15.51	$15.71	$15.03	278,565
2022-02-15	$15.55	$15.62	$15.49	$15.59	$14.91	37,564
2022-02-14	$15.50	$15.55	$15.41	$15.50	$14.82	61,595
2022-02-11	$15.86	$15.94	$15.66	$15.72	$15.04	43,320
2022-02-10	$15.84	$16.02	$15.84	$15.84	$15.15	69,437
2022-02-09	$15.88	$16.00	$15.84	$15.92	$15.23	42,194
2022-02-08	$15.75	$15.83	$15.67	$15.79	$15.10	115,580
2022-02-07	$15.72	$16.00	$15.72	$15.92	$15.23	97,523
2022-02-04	$15.76	$15.83	$15.63	$15.78	$15.09	86,279
2022-02-03	$15.99	$16.10	$15.97	$15.99	$15.29	103,688
2022-02-02	$15.78	$15.95	$15.66	$15.76	$15.07	117,733
2022-02-01	$16.45	$16.61	$16.44	$16.61	$15.89	44,471
2022-01-31	$16.57	$16.74	$16.41	$16.57	$15.85	94,515
2022-01-28	$16.42	$16.53	$16.36	$16.50	$15.78	104,618
2022-01-27	$16.55	$16.80	$16.46	$16.50	$15.78	105,296
2022-01-26	$16.69	$16.74	$16.42	$16.47	$15.75	158,592
2022-01-25	$16.19	$16.43	$16.17	$16.38	$15.67	133,343
2022-01-24	$15.87	$15.99	$15.60	$15.94	$15.25	207,854
2022-01-21	$16.19	$16.31	$16.14	$16.18	$15.48	117,327
2022-01-20	$16.50	$16.59	$16.32	$16.32	$15.61	107,371
2022-01-19	$16.45	$16.47	$16.33	$16.36	$15.65	224,923
2022-01-18	$16.59	$16.59	$16.25	$16.36	$15.65	224,923
2022-01-14	$16.31	$16.37	$16.17	$16.28	$15.57	106,453
2022-01-13	$16.39	$16.44	$16.28	$16.28	$15.57	126,336
2022-01-12	$16.27	$16.36	$16.21	$16.34	$15.63	57,683
2022-01-11	$15.93	$16.18	$15.91	$16.14	$15.44	104,263
2022-01-10	$16.07	$16.07	$15.80	$15.98	$15.28	544,451
2022-01-07	$15.71	$15.81	$15.64	$15.81	$15.12	153,436
2022-01-06	$15.77	$16.03	$15.72	$15.76	$15.07	105,817
2022-01-05	$16.03	$16.10	$15.82	$15.88	$15.19	79,295
2022-01-04	$15.82	$16.03	$15.82	$15.86	$15.17	134,061
2022-01-03	$15.77	$15.78	$15.68	$15.76	$15.07	205,842
2021-12-31	$15.54	$15.74	$15.54	$15.68	$15.00	75,750
2021-12-30	$15.77	$15.85	$15.65	$15.68	$15.00	137,922
2021-12-29	$15.66	$15.82	$15.66	$15.75	$15.06	91,579
2021-12-28	$15.68	$15.77	$15.65	$15.73	$15.05	90,574
2021-12-27	$15.57	$15.63	$15.51	$15.59	$14.91	145,208
2021-12-23	$15.58	$15.90	$15.53	$15.67	$14.99	182,279
2021-12-22	$15.31	$15.42	$15.27	$15.40	$14.73	172,453
2021-12-21	$15.24	$15.44	$15.16	$15.38	$14.71	181,680
2021-12-20	$15.10	$15.17	$15.01	$15.13	$14.47	232,934
2021-12-17	$15.26	$15.31	$15.16	$15.24	$14.58	270,690
2021-12-16	$14.87	$15.05	$14.83	$14.89	$14.24	178,259
2021-12-15	$14.71	$14.94	$14.65	$14.87	$14.22	195,144
2021-12-14	$14.72	$14.91	$14.67	$14.72	$14.08	265,370
2021-12-13	$14.90	$14.91	$14.75	$14.80	$14.16	276,586
2021-12-10	$14.95	$14.98	$14.85	$14.90	$14.25	175,778
2021-12-09	$14.93	$14.93	$14.77	$14.81	$14.17	616,167
2021-12-08	$15.06	$15.17	$15.05	$15.16	$14.50	234,323
2021-12-07	$14.93	$14.94	$14.84	$14.89	$14.24	275,115
2021-12-06	$14.76	$15.00	$14.70	$14.91	$14.26	201,599
2021-12-03	$14.67	$14.69	$14.50	$14.54	$13.90	141,693
2021-12-02	$14.74	$14.94	$14.71	$14.82	$14.18	142,508
2021-12-01	$14.82	$14.90	$14.61	$14.63	$13.99	149,312
2021-11-30	$14.85	$14.86	$14.60	$14.67	$14.03	240,045
2021-11-29	$15.17	$15.33	$15.12	$15.20	$14.54	154,741
2021-11-26	$15.27	$15.27	$15.03	$15.05	$14.40	74,894
2021-11-24	$15.53	$15.66	$15.51	$15.63	$14.95	41,545
2021-11-23	$15.75	$15.84	$15.75	$15.81	$15.12	84,413
2021-11-22	$15.75	$15.87	$15.73	$15.73	$15.05	186,834
2021-11-19	$15.74	$15.76	$15.56	$15.57	$14.89	72,249
2021-11-18	$15.43	$15.47	$15.36	$15.43	$14.76	85,497
2021-11-17	$15.58	$15.61	$15.53	$15.61	$14.93	60,880
2021-11-16	$15.71	$15.71	$15.51	$15.54	$14.86	135,178
2021-11-15	$15.89	$15.89	$15.56	$15.56	$14.88	203,074
2021-11-12	$15.71	$15.78	$15.67	$15.77	$15.08	44,370
2021-11-11	$15.75	$15.92	$15.75	$15.83	$15.14	69,361
2021-11-10	$16.10	$16.12	$15.89	$15.89	$15.20	107,078
2021-11-09	$16.02	$16.02	$15.81	$15.89	$15.20	81,459
2021-11-08	$15.86	$15.92	$15.82	$15.86	$15.17	68,538
2021-11-05	$15.83	$15.98	$15.81	$15.93	$15.24	69,423
2021-11-04	$15.67	$15.72	$15.61	$15.65	$14.97	73,833
2021-11-03	$15.63	$15.73	$15.60	$15.70	$15.02	83,091
2021-11-02	$15.85	$15.85	$15.52	$15.52	$14.84	119,652
2021-11-01	$15.90	$16.00	$15.86	$15.97	$15.28	73,806
2021-10-29	$15.97	$15.97	$15.82	$15.90	$15.21	109,837
2021-10-28	$16.42	$16.42	$16.21	$16.26	$15.55	63,318
2021-10-27	$16.30	$16.47	$16.25	$16.28	$15.57	28,478
2021-10-26	$16.36	$16.43	$16.26	$16.35	$15.64	80,318
2021-10-25	$16.46	$16.50	$16.33	$16.40	$15.69	67,195
2021-10-22	$16.43	$16.62	$16.43	$16.58	$15.86	29,268
2021-10-21	$16.51	$16.56	$16.39	$16.39	$15.68	72,220
2021-10-20	$16.36	$16.54	$16.34	$16.49	$15.77	84,068
2021-10-19	$16.51	$16.57	$16.51	$16.56	$15.84	64,022
2021-10-18	$16.55	$16.55	$16.40	$16.44	$15.72	94,317
2021-10-15	$16.59	$16.77	$16.51	$16.55	$15.83	54,028
2021-10-14	$16.57	$16.59	$16.50	$16.58	$15.86	67,802
2021-10-13	$16.40	$16.51	$16.33	$16.49	$15.77	25,939
2021-10-12	$16.21	$16.30	$16.12	$16.20	$15.50	54,751
2021-10-11	$16.43	$16.43	$16.13	$16.13	$15.43	66,759
2021-10-08	$16.23	$16.40	$16.17	$16.22	$15.51	50,230
2021-10-07	$16.24	$16.50	$16.20	$16.32	$15.61	201,929
2021-10-06	$16.94	$16.94	$16.64	$16.88	$15.70	36,584
2021-10-05	$17.04	$17.39	$16.91	$17.00	$15.81	46,114
2021-10-04	$17.22	$17.27	$17.04	$17.16	$15.96	39,610
2021-10-01	$16.90	$17.26	$16.90	$17.22	$16.02	40,070
2021-09-30	$16.98	$17.00	$16.80	$16.84	$15.66	49,710
2021-09-29	$16.82	$17.00	$16.65	$16.76	$15.59	25,719
2021-09-28	$17.10	$17.10	$16.74	$16.84	$15.66	34,209
2021-09-27	$17.06	$17.39	$17.06	$17.15	$15.95	41,200
2021-09-24	$17.40	$17.50	$17.11	$17.31	$16.10	27,074
2021-09-23	$17.15	$17.45	$17.15	$17.45	$16.23	51,364
2021-09-22	$16.80	$17.18	$16.80	$16.92	$15.74	34,697
2021-09-21	$16.87	$17.08	$16.69	$16.85	$15.67	61,194
2021-09-20	$16.75	$16.82	$16.58	$16.71	$15.54	75,281
2021-09-17	$16.99	$17.10	$16.83	$16.90	$15.72	59,995
2021-09-16	$17.43	$17.43	$17.04	$17.15	$15.95	24,560
2021-09-15	$17.29	$17.55	$17.07	$17.31	$16.10	252,337
2021-09-14	$17.45	$17.45	$16.96	$17.04	$15.84	53,978
2021-09-13	$17.18	$17.45	$17.09	$17.22	$16.01	55,480
2021-09-10	$17.43	$17.50	$17.22	$17.30	$16.09	27,554
2021-09-09	$17.38	$17.49	$17.36	$17.37	$16.16	27,553
2021-09-08	$17.51	$17.65	$17.44	$17.45	$16.23	32,681
2021-09-07	$17.50	$17.66	$17.50	$17.54	$16.31	16,092
2021-09-03	$17.99	$17.99	$17.59	$17.70	$16.46	15,432
2021-09-02	$18.03	$18.03	$17.66	$17.85	$16.60	29,109
2021-09-01	$17.56	$17.86	$17.56	$17.62	$16.39	18,414
2021-08-31	$17.57	$17.94	$17.55	$17.57	$16.34	22,586
2021-08-30	$17.88	$18.07	$17.88	$18.06	$16.80	13,492
2021-08-27	$17.65	$17.93	$17.65	$17.88	$16.63	15,194
2021-08-26	$17.68	$17.85	$17.59	$17.59	$16.36	12,734
2021-08-25	$17.76	$17.88	$17.70	$17.82	$16.57	13,109
2021-08-24	$18.00	$18.05	$17.72	$17.86	$16.61	16,542
2021-08-23	$17.67	$17.86	$17.63	$17.80	$16.56	70,730
2021-08-20	$17.39	$17.86	$17.39	$17.65	$16.42	30,371
2021-08-19	$17.47	$17.84	$17.47	$17.52	$16.29	25,273
2021-08-18	$17.82	$18.10	$17.82	$17.98	$16.72	37,408
2021-08-17	$17.91	$17.93	$17.74	$17.87	$16.62	90,859
2021-08-16	$17.93	$17.93	$17.75	$17.89	$16.63	31,749
2021-08-13	$17.81	$18.02	$17.81	$17.98	$16.72	37,294
2021-08-12	$17.67	$17.84	$17.67	$17.79	$16.54	29,489
2021-08-11	$17.81	$17.81	$17.52	$17.59	$16.36	75,537
2021-08-10	$17.42	$17.70	$17.38	$17.52	$16.29	59,995
2021-08-09	$17.36	$17.59	$17.36	$17.36	$16.15	29,332
2021-08-06	$17.55	$17.70	$17.38	$17.43	$16.21	17,457
2021-08-05	$17.68	$17.82	$17.66	$17.69	$16.45	21,783
2021-08-04	$17.66	$17.80	$17.49	$17.61	$16.38	35,087
2021-08-03	$17.49	$17.68	$17.47	$17.66	$16.43	34,107
2021-08-02	$17.61	$17.64	$17.50	$17.52	$16.29	26,455
2021-07-30	$17.51	$17.64	$17.34	$17.44	$16.22	61,113
2021-07-29	$17.94	$17.94	$17.62	$17.70	$16.46	27,515
2021-07-28	$17.36	$17.62	$17.30	$17.51	$16.28	34,344
2021-07-27	$17.34	$17.52	$17.34	$17.48	$16.26	39,207
2021-07-26	$17.59	$17.66	$17.30	$17.40	$16.18	25,498
2021-07-23	$17.33	$17.47	$17.27	$17.43	$16.21	62,709
2021-07-22	$17.41	$17.50	$17.17	$17.22	$16.02	91,306
2021-07-21	$17.22	$17.43	$17.18	$17.42	$16.20	31,481
2021-07-20	$16.84	$17.13	$16.81	$17.13	$15.93	55,922
2021-07-19	$16.64	$16.68	$16.50	$16.57	$15.41	39,512
2021-07-16	$17.01	$17.26	$16.99	$17.04	$15.85	61,454
2021-07-15	$17.02	$17.14	$16.93	$16.98	$15.80	44,045
2021-07-14	$17.21	$17.21	$17.02	$17.02	$15.83	45,091
2021-07-13	$17.20	$17.29	$17.07	$17.18	$15.98	34,656
2021-07-12	$17.34	$17.39	$17.21	$17.37	$16.16	22,702
2021-07-09	$17.15	$17.34	$17.15	$17.26	$16.05	23,970
2021-07-08	$16.99	$17.04	$16.84	$17.00	$15.81	55,270
2021-07-07	$17.06	$17.13	$16.90	$16.97	$15.78	40,038
2021-07-06	$17.06	$17.13	$16.85	$16.90	$15.72	84,332
2021-07-02	$17.06	$17.35	$17.06	$17.26	$16.05	25,767
2021-07-01	$17.08	$17.10	$16.93	$17.05	$15.86	38,389
2021-06-30	$17.00	$17.01	$16.80	$16.90	$15.72	35,752
2021-06-29	$16.95	$17.02	$16.87	$16.88	$15.70	215,212
2021-06-28	$17.04	$17.07	$16.81	$16.90	$15.72	82,765
2021-06-25	$17.16	$17.24	$16.97	$17.11	$15.91	29,313
2021-06-24	$16.95	$17.18	$16.95	$17.10	$15.90	24,182
2021-06-23	$17.24	$17.24	$16.94	$16.94	$15.76	51,527
2021-06-22	$17.09	$17.23	$16.92	$17.19	$15.99	204,765
2021-06-21	$16.80	$16.99	$16.74	$16.89	$15.71	61,244
2021-06-18	$16.82	$16.82	$16.60	$16.68	$15.51	56,984
2021-06-17	$17.04	$17.16	$16.91	$17.01	$15.82	69,612
2021-06-16	$17.53	$17.58	$17.19	$17.27	$16.06	50,380
2021-06-15	$17.43	$17.54	$17.38	$17.46	$16.24	67,437
2021-06-14	$17.46	$17.46	$17.14	$17.41	$16.19	22,742
2021-06-11	$17.32	$17.39	$17.26	$17.31	$16.09	26,993
2021-06-10	$17.40	$17.53	$17.35	$17.50	$16.28	32,854
2021-06-09	$17.42	$17.42	$17.30	$17.35	$16.14	18,995
2021-06-08	$17.31	$17.43	$17.28	$17.29	$16.08	16,414
2021-06-07	$17.57	$17.62	$17.32	$17.43	$16.21	230,705
2021-06-04	$17.31	$17.50	$17.30	$17.50	$16.28	105,933
2021-06-03	$17.26	$17.30	$17.15	$17.24	$16.03	393,460
2021-06-02	$17.31	$17.50	$17.31	$17.47	$16.24	211,223
2021-06-01	$17.49	$17.50	$17.37	$17.44	$16.22	170,675
2021-05-28	$17.40	$17.48	$17.35	$17.40	$16.18	31,711
2021-05-27	$17.35	$17.39	$17.15	$17.22	$16.02	79,559
2021-05-26	$18.09	$18.23	$17.65	$17.83	$16.02	96,902
2021-05-25	$18.23	$18.23	$18.08	$18.15	$16.31	61,027
2021-05-24	$18.00	$18.51	$18.00	$18.30	$16.45	17,354
2021-05-21	$18.28	$18.29	$18.11	$18.27	$16.42	19,785
2021-05-20	$17.97	$18.19	$17.97	$18.19	$16.34	17,622
2021-05-19	$18.02	$18.11	$17.95	$17.95	$16.13	11,591
2021-05-18	$18.47	$18.47	$18.11	$18.27	$16.42	17,070
2021-05-17	$18.20	$18.20	$17.87	$18.01	$16.19	25,840
2021-05-14	$17.90	$18.09	$17.90	$18.09	$16.26	28,185
2021-05-13	$17.55	$17.76	$17.52	$17.65	$15.86	33,456
2021-05-12	$17.76	$17.91	$17.57	$17.68	$15.89	50,371
2021-05-11	$17.74	$18.00	$17.70	$17.90	$16.09	45,552
2021-05-10	$17.96	$17.99	$17.77	$17.83	$16.02	25,782
2021-05-07	$17.70	$17.98	$17.69	$17.94	$16.12	14,008
2021-05-06	$17.48	$17.65	$17.43	$17.61	$15.83	33,890
2021-05-05	$17.60	$17.71	$17.60	$17.66	$15.87	90,847
2021-05-04	$17.64	$17.70	$17.48	$17.49	$15.72	34,850
2021-05-03	$17.96	$18.13	$17.89	$18.12	$16.29	19,831
2021-04-30	$18.08	$18.16	$17.80	$17.80	$16.00	34,318
2021-04-29	$18.14	$18.30	$17.99	$18.12	$16.28	27,991
2021-04-28	$18.20	$18.36	$18.10	$18.33	$16.47	28,662
2021-04-27	$18.25	$18.28	$18.09	$18.26	$16.41	37,161
2021-04-26	$18.23	$18.36	$18.16	$18.27	$16.42	19,256
2021-04-23	$18.32	$18.39	$18.15	$18.37	$16.51	16,247
2021-04-22	$18.18	$18.40	$18.17	$18.24	$16.39	44,587
2021-04-21	$18.15	$18.33	$18.14	$18.33	$16.47	21,826
2021-04-20	$18.30	$18.36	$18.05	$18.10	$16.26	21,892
2021-04-19	$18.78	$18.78	$18.55	$18.69	$16.80	38,544
2021-04-16	$18.36	$18.52	$18.36	$18.48	$16.61	74,629
2021-04-15	$18.35	$18.38	$18.11	$18.33	$16.47	28,356
2021-04-14	$18.17	$18.17	$17.96	$18.10	$16.27	22,840
2021-04-13	$17.74	$18.04	$17.74	$18.00	$16.17	26,216
2021-04-12	$18.05	$18.17	$17.99	$18.02	$16.20	37,462
2021-04-09	$17.88	$18.14	$17.88	$18.10	$16.26	33,414
2021-04-08	$18.23	$18.29	$18.10	$18.28	$16.43	26,137
2021-04-07	$17.83	$17.97	$17.76	$17.87	$16.06	37,695
2021-04-06	$17.67	$17.75	$17.62	$17.73	$15.93	23,750
2021-04-05	$18.11	$18.55	$17.65	$17.99	$16.17	25,559
2021-04-01	$17.64	$17.81	$17.58	$17.81	$16.01	30,037
2021-03-31	$17.87	$17.87	$17.45	$17.69	$15.90	64,538
2021-03-30	$17.65	$17.76	$17.64	$17.73	$15.93	44,056
2021-03-29	$17.62	$17.84	$17.57	$17.70	$15.91	22,583
2021-03-26	$17.44	$17.51	$17.32	$17.49	$15.72	51,524
2021-03-25	$17.32	$17.47	$17.22	$17.42	$15.65	21,602
2021-03-24	$17.37	$17.59	$17.37	$17.50	$15.73	31,359
2021-03-23	$17.50	$17.66	$17.36	$17.42	$15.66	26,280
2021-03-22	$17.51	$17.69	$17.49	$17.67	$15.88	16,724
2021-03-19	$17.40	$17.51	$17.32	$17.40	$15.64	32,890
2021-03-18	$17.78	$17.94	$17.62	$17.71	$15.92	26,749
2021-03-17	$17.72	$18.17	$17.72	$18.17	$16.33	51,489
2021-03-16	$17.97	$17.99	$17.76	$17.83	$16.02	295,531
2021-03-15	$17.78	$17.97	$17.69	$17.97	$16.15	111,830
2021-03-12	$17.76	$17.97	$17.76	$17.97	$16.15	52,566
2021-03-11	$17.83	$18.05	$17.83	$18.04	$16.21	152,016
2021-03-10	$18.18	$18.43	$18.16	$18.34	$16.48	110,672
2021-03-09	$17.88	$17.95	$17.75	$17.84	$16.03	114,948
2021-03-08	$16.94	$17.30	$16.94	$17.15	$15.41	44,030
2021-03-05	$16.60	$16.81	$16.53	$16.70	$15.01	30,009
2021-03-04	$16.66	$16.98	$16.59	$16.71	$15.02	22,529
2021-03-03	$16.68	$16.85	$16.68	$16.70	$15.01	27,705
2021-03-02	$16.79	$16.93	$16.71	$16.91	$15.20	28,786
2021-03-01	$16.49	$16.65	$16.44	$16.63	$14.94	31,910
2021-02-26	$16.44	$16.53	$16.22	$16.28	$14.63	46,324
2021-02-25	$16.94	$17.01	$16.60	$16.82	$15.12	57,318
2021-02-24	$16.53	$16.86	$16.49	$16.82	$15.12	57,318
2021-02-23	$16.51	$16.71	$16.45	$16.65	$14.96	31,527
2021-02-22	$16.66	$16.68	$16.50	$16.56	$14.88	42,379
2021-02-19	$16.62	$16.67	$16.52	$16.56	$14.88	26,620
2021-02-18	$16.60	$16.68	$16.50	$16.64	$14.96	28,557
2021-02-17	$16.63	$16.76	$16.52	$16.64	$14.96	28,557
2021-02-16	$16.70	$16.82	$16.64	$16.76	$15.06	31,148
2021-02-12	$16.72	$16.86	$16.65	$16.83	$15.13	55,699
2021-02-11	$16.84	$16.91	$16.66	$16.77	$15.07	29,580
2021-02-10	$17.03	$17.09	$16.88	$16.95	$15.23	42,866
2021-02-09	$16.85	$16.98	$16.72	$16.87	$15.16	38,865
2021-02-08	$16.90	$17.00	$16.81	$16.84	$15.13	21,301
2021-02-05	$16.92	$17.05	$16.85	$17.05	$15.32	22,583
2021-02-04	$16.95	$16.95	$16.73	$16.89	$15.18	45,233
2021-02-03	$16.89	$17.01	$16.84	$17.00	$15.28	18,202
2021-02-02	$16.63	$16.78	$16.51	$16.73	$15.04	33,019
2021-02-01	$16.25	$16.50	$16.23	$16.38	$14.72	40,586
2021-01-29	$16.64	$16.70	$16.42	$16.56	$14.88	47,341
2021-01-28	$16.51	$16.67	$16.48	$16.61	$14.92	62,117
2021-01-27	$16.64	$16.77	$16.50	$16.55	$14.87	62,312
2021-01-26	$17.01	$17.22	$16.97	$17.00	$15.28	62,667
2021-01-25	$17.07	$17.12	$16.92	$17.10	$15.37	32,490
2021-01-22	$17.13	$17.16	$17.00	$17.05	$15.32	33,555
2021-01-21	$17.38	$17.38	$17.20	$17.31	$15.56	51,548
2021-01-20	$17.49	$17.49	$17.28	$17.40	$15.64	62,244
2021-01-19	$17.39	$17.41	$17.04	$17.18	$15.44	97,916
2021-01-15	$17.12	$17.18	$16.98	$17.07	$15.34	40,997
2021-01-14	$17.16	$17.32	$17.10	$17.23	$15.49	52,915
2021-01-13	$17.04	$17.23	$17.04	$17.17	$15.43	18,658
2021-01-12	$17.08	$17.26	$17.04	$17.17	$15.43	30,166
2021-01-11	$16.99	$17.18	$16.91	$17.15	$15.41	104,522
2021-01-08	$17.30	$17.31	$17.06	$17.26	$15.51	42,213
2021-01-07	$17.35	$17.44	$17.31	$17.40	$15.64	51,562
2021-01-06	$17.15	$17.27	$17.11	$17.21	$15.47	39,736
2021-01-05	$16.98	$17.08	$16.90	$17.08	$15.35	28,943
2021-01-04	$17.15	$17.15	$16.71	$16.86	$15.15	86,367
2020-12-31	$16.90	$17.07	$16.89	$17.00	$15.28	27,696
2020-12-30	$16.99	$17.05	$16.94	$16.97	$15.25	26,538
2020-12-29	$16.99	$17.07	$16.80	$16.89	$15.18	45,808
2020-12-28	$16.76	$16.88	$16.64	$16.81	$15.11	55,708
2020-12-24	$16.90	$16.90	$16.68	$16.74	$15.04	17,143
2020-12-23	$16.65	$16.80	$16.64	$16.66	$14.98	40,037
2020-12-22	$16.62	$16.62	$16.50	$16.50	$14.83	30,832
2020-12-21	$16.78	$16.88	$16.55	$16.78	$15.08	74,823
2020-12-18	$17.22	$17.22	$16.99	$17.14	$15.40	63,850
2020-12-17	$17.10	$17.13	$16.98	$17.01	$15.28	59,666
2020-12-16	$17.21	$17.28	$17.10	$17.28	$15.53	75,327
2020-12-15	$17.08	$17.12	$17.00	$17.08	$15.35	40,036
2020-12-14	$17.27	$17.32	$17.20	$17.22	$15.48	72,268
2020-12-11	$17.07	$17.16	$16.92	$17.02	$15.29	80,317
2020-12-10	$17.30	$17.58	$17.30	$17.51	$15.74	40,825
2020-12-09	$17.58	$17.60	$17.36	$17.42	$15.66	38,993
2020-12-08	$16.98	$17.17	$16.98	$17.12	$15.39	39,792
2020-12-07	$17.02	$17.10	$16.91	$16.95	$15.23	35,720
2020-12-04	$17.02	$17.17	$16.90	$17.04	$15.31	26,356
2020-12-03	$16.97	$17.17	$16.90	$17.00	$15.28	89,141
2020-12-02	$16.92	$17.12	$16.90	$17.08	$15.35	46,945
2020-12-01	$17.03	$17.27	$16.95	$17.13	$15.40	47,247
2020-11-30	$17.21	$17.36	$16.96	$16.98	$15.26	33,256
2020-11-27	$17.69	$17.69	$17.24	$17.28	$15.53	9,455
2020-11-25	$17.28	$17.32	$17.13	$17.23	$15.49	28,656
2020-11-24	$16.75	$17.02	$16.75	$17.02	$15.30	36,584
2020-11-23	$16.96	$16.96	$16.72	$16.81	$15.10	58,356
2020-11-20	$16.83	$16.90	$16.81	$16.85	$15.14	24,574
2020-11-19	$16.86	$16.91	$16.75	$16.87	$15.16	17,559
2020-11-18	$16.81	$16.99	$16.81	$16.86	$15.15	26,793
2020-11-17	$17.11	$17.11	$16.84	$16.95	$15.23	59,608
2020-11-16	$16.99	$17.12	$16.90	$17.02	$15.30	34,795
2020-11-13	$16.85	$17.12	$16.80	$16.83	$15.13	37,914
2020-11-12	$16.91	$17.12	$16.67	$16.74	$15.04	38,513
2020-11-11	$17.04	$17.04	$16.76	$16.85	$15.14	30,818
2020-11-10	$17.02	$17.05	$16.88	$17.02	$15.30	44,051
2020-11-09	$17.27	$17.40	$17.05	$17.18	$15.44	72,805
2020-11-06	$16.80	$16.80	$16.44	$16.47	$14.80	17,765
2020-11-05	$16.59	$16.64	$16.51	$16.54	$14.87	17,287
2020-11-04	$16.49	$16.66	$15.88	$16.23	$14.59	36,162
2020-11-03	$16.03	$16.44	$15.75	$15.90	$14.29	62,591
2020-11-02	$15.49	$15.65	$15.49	$15.59	$14.01	70,270
2020-10-30	$15.51	$15.53	$15.38	$15.48	$13.91	41,308
2020-10-29	$15.63	$15.67	$15.39	$15.53	$13.96	50,967
2020-10-28	$15.98	$16.13	$15.72	$15.73	$14.14	36,829
2020-10-27	$16.69	$16.78	$16.57	$16.65	$14.96	25,834
2020-10-26	$16.37	$16.46	$16.26	$16.34	$14.69	28,458
2020-10-23	$16.55	$16.73	$16.54	$16.71	$15.02	22,174
2020-10-22	$16.82	$16.88	$16.52	$16.56	$14.88	24,419
2020-10-21	$16.31	$16.72	$16.31	$16.53	$14.86	62,338
2020-10-20	$16.07	$16.29	$16.07	$16.13	$14.50	33,805
2020-10-19	$16.92	$17.25	$16.12	$16.18	$14.54	71,911
2020-10-16	$16.29	$16.31	$16.10	$16.29	$14.64	100,592
2020-10-15	$16.76	$17.04	$16.76	$17.02	$14.87	43,967
2020-10-14	$17.29	$17.59	$17.23	$17.59	$15.37	33,404
2020-10-13	$17.29	$18.00	$17.23	$17.80	$15.56	35,146
2020-10-12	$16.72	$17.49	$16.72	$17.10	$14.94	19,213
2020-10-09	$16.95	$17.69	$16.95	$17.22	$15.05	37,837
2020-10-08	$16.90	$17.85	$16.90	$17.21	$15.04	44,829
2020-10-07	$17.04	$17.09	$16.75	$17.02	$14.88	69,186
2020-10-06	$17.40	$17.46	$17.02	$17.02	$14.87	42,964
2020-10-05	$17.26	$17.31	$17.17	$17.29	$15.11	54,455
2020-10-02	$16.93	$17.00	$16.85	$16.94	$14.80	30,029
2020-10-01	$16.67	$16.88	$16.67	$16.77	$14.65	34,382
2020-09-30	$16.50	$16.81	$16.49	$16.81	$14.69	59,195
2020-09-29	$16.21	$16.39	$16.21	$16.32	$14.26	30,462
2020-09-28	$15.76	$16.04	$15.76	$15.92	$13.91	43,548
2020-09-25	$15.63	$15.72	$15.46	$15.59	$13.62	44,535
2020-09-24	$15.75	$15.92	$15.62	$15.92	$13.91	36,011
2020-09-23	$16.05	$16.07	$15.78	$15.81	$13.82	41,831
2020-09-22	$16.21	$16.25	$15.94	$16.07	$14.04	25,873
2020-09-21	$16.09	$16.13	$15.81	$15.98	$13.97	44,785
2020-09-18	$16.61	$16.72	$16.52	$16.56	$14.47	20,109
2020-09-17	$16.47	$16.70	$16.42	$16.67	$14.57	65,393
2020-09-16	$16.41	$16.45	$16.27	$16.30	$14.25	70,160
2020-09-15	$16.59	$16.59	$16.44	$16.44	$14.37	70,204
2020-09-14	$16.48	$16.54	$16.35	$16.38	$14.32	25,822
2020-09-11	$16.50	$16.55	$16.42	$16.52	$14.44	34,064
2020-09-10	$16.64	$16.72	$16.35	$16.39	$14.32	64,765
2020-09-09	$16.47	$18.00	$16.47	$18.00	$15.73	35,952
2020-09-08	$16.02	$16.02	$15.77	$15.85	$13.85	35,451
2020-09-04	$16.45	$16.62	$16.30	$16.55	$14.46	31,261
2020-09-03	$16.48	$16.50	$16.25	$16.25	$14.20	179,563
2020-09-02	$16.46	$16.60	$16.45	$16.55	$14.46	22,797
2020-09-01	$16.60	$16.65	$16.45	$16.54	$14.45	26,168
2020-08-31	$16.37	$16.37	$16.22	$16.30	$14.25	29,624
2020-08-28	$16.30	$16.60	$16.30	$16.49	$14.41	27,839
2020-08-27	$16.67	$16.67	$16.38	$16.51	$14.43	37,698
2020-08-26	$16.41	$16.53	$16.33	$16.53	$14.45	27,860
2020-08-25	$16.57	$16.57	$16.39	$16.44	$14.37	25,567
2020-08-24	$16.52	$16.53	$16.40	$16.44	$14.37	20,990
2020-08-21	$16.14	$16.38	$16.14	$16.22	$14.18	33,228
2020-08-20	$16.29	$16.45	$16.25	$16.45	$14.38	261,571
2020-08-19	$16.52	$16.56	$16.40	$16.42	$14.35	238,606
2020-08-18	$16.57	$16.57	$16.34	$16.40	$14.33	232,862
2020-08-17	$16.57	$16.65	$16.54	$16.61	$14.52	225,972
2020-08-14	$16.42	$16.53	$16.40	$16.44	$14.37	272,578
2020-08-13	$16.71	$16.89	$16.58	$16.60	$14.51	29,428
2020-08-12	$16.67	$16.67	$16.48	$16.54	$14.45	117,998
2020-08-11	$16.28	$16.47	$16.28	$16.28	$14.23	33,944
2020-08-10	$16.07	$16.12	$16.00	$16.10	$14.07	29,081
2020-08-07	$15.78	$15.89	$15.78	$15.86	$13.86	24,130
2020-08-06	$15.94	$16.02	$15.82	$15.91	$13.90	25,896
2020-08-05	$16.23	$16.23	$16.03	$16.03	$14.01	27,863
2020-08-04	$15.70	$15.96	$15.70	$15.90	$13.90	32,194
2020-08-03	$15.59	$15.70	$15.56	$15.69	$13.71	48,494
2020-07-31	$15.66	$15.66	$15.36	$15.38	$13.44	37,977
2020-07-30	$15.56	$15.63	$15.36	$15.59	$13.62	20,308
2020-07-29	$16.03	$16.09	$15.93	$15.99	$13.97	27,382
2020-07-28	$16.13	$16.13	$15.93	$16.03	$14.01	36,162
2020-07-27	$16.28	$16.33	$16.18	$16.22	$14.18	33,945
2020-07-24	$16.22	$16.24	$16.17	$16.22	$14.18	34,524
2020-07-23	$16.41	$16.41	$16.15	$16.16	$14.13	20,618
2020-07-22	$16.61	$16.68	$16.54	$16.60	$14.51	19,154
2020-07-21	$16.61	$16.70	$16.51	$16.65	$14.55	29,578
2020-07-20	$16.73	$16.81	$16.67	$16.74	$14.63	31,204
2020-07-17	$16.06	$16.06	$15.91	$15.96	$13.95	70,073
2020-07-16	$15.79	$16.03	$15.79	$15.93	$13.92	57,671
2020-07-15	$16.10	$16.36	$16.10	$16.34	$14.28	37,247
2020-07-14	$15.59	$15.82	$15.56	$15.79	$13.80	37,517
2020-07-13	$15.08	$15.25	$15.00	$15.03	$13.14	37,962
2020-07-10	$14.88	$15.06	$14.85	$14.97	$13.08	26,097
2020-07-09	$15.00	$15.05	$14.75	$14.79	$12.93	36,266
2020-07-08	$14.83	$15.05	$14.83	$14.99	$13.10	46,049
2020-07-07	$15.03	$15.03	$14.70	$14.70	$12.85	41,599
2020-07-06	$14.76	$14.81	$14.63	$14.74	$12.88	32,957
2020-07-02	$14.87	$14.92	$14.60	$14.75	$12.89	45,478
2020-07-01	$14.59	$15.03	$14.59	$14.78	$12.92	29,595
2020-06-30	$14.43	$14.59	$14.38	$14.52	$12.69	36,659
2020-06-29	$14.86	$14.86	$14.53	$14.58	$12.74	34,231
2020-06-26	$14.76	$14.76	$14.47	$14.51	$12.68	35,547
2020-06-25	$14.44	$14.68	$14.43	$14.58	$12.74	60,070
2020-06-24	$15.13	$15.21	$14.84	$14.87	$13.00	33,031
2020-06-23	$15.47	$15.72	$15.37	$15.37	$13.43	43,443
2020-06-22	$15.26	$15.31	$15.19	$15.23	$13.31	64,101
2020-06-19	$15.40	$15.40	$15.07	$15.07	$13.17	40,159
2020-06-18	$15.42	$15.67	$15.39	$15.44	$13.49	76,007
2020-06-17	$15.49	$15.54	$15.37	$15.42	$13.48	50,435
2020-06-16	$15.58	$15.66	$15.39	$15.46	$13.51	35,970
2020-06-15	$15.22	$15.49	$15.16	$15.41	$13.47	87,007
2020-06-12	$15.79	$15.79	$15.30	$15.50	$13.55	41,439
2020-06-11	$15.78	$15.83	$15.19	$15.22	$13.30	43,345
2020-06-10	$16.30	$16.30	$16.05	$16.28	$14.23	57,798
2020-06-09	$15.99	$16.38	$15.99	$16.13	$14.10	59,110
2020-06-08	$16.40	$16.45	$16.30	$16.44	$14.37	48,635
2020-06-05	$16.15	$16.35	$16.15	$16.26	$14.21	39,982
2020-06-04	$15.78	$16.00	$15.78	$15.89	$13.89	35,719
2020-06-03	$15.60	$15.87	$15.57	$15.78	$13.79	29,532
2020-06-02	$15.67	$15.82	$15.45	$15.59	$13.62	76,642
2020-06-01	$15.11	$15.40	$15.11	$15.28	$13.35	88,257
2020-05-29	$15.33	$15.33	$14.96	$15.02	$13.13	209,639
2020-05-28	$14.97	$15.13	$14.84	$14.91	$13.03	51,738
2020-05-27	$14.81	$14.87	$14.63	$14.83	$12.96	111,966
2020-05-26	$14.47	$14.68	$14.40	$14.59	$12.75	174,186
2020-05-22	$14.27	$14.27	$14.15	$14.26	$12.46	92,033
2020-05-21	$14.25	$15.10	$14.25	$14.47	$12.65	82,438
2020-05-20	$14.56	$14.61	$14.42	$14.60	$12.76	110,347
2020-05-19	$14.74	$14.74	$14.49	$14.49	$12.66	114,818
2020-05-18	$14.33	$14.71	$14.33	$14.69	$12.84	148,093
2020-05-15	$14.43	$14.43	$14.22	$14.34	$12.53	85,309
2020-05-14	$13.99	$14.18	$13.92	$14.16	$12.37	94,423
2020-05-13	$14.33	$14.48	$14.21	$14.27	$12.47	58,780
2020-05-12	$14.29	$14.55	$14.29	$14.39	$12.58	168,871
2020-05-11	$14.97	$14.97	$14.60	$14.71	$12.44	88,287
2020-05-08	$14.62	$14.81	$14.55	$14.70	$12.43	49,285
2020-05-07	$14.27	$14.53	$14.20	$14.30	$12.10	124,842
2020-05-06	$14.66	$14.74	$14.46	$14.47	$12.24	53,525
2020-05-05	$15.04	$15.05	$14.85	$14.85	$12.56	45,529
2020-05-04	$14.72	$14.81	$14.58	$14.79	$12.51	105,669
2020-05-01	$14.99	$15.22	$14.99	$15.02	$12.70	64,718
2020-04-30	$15.18	$15.41	$15.05	$15.25	$12.90	849,966
2020-04-29	$15.17	$15.39	$15.12	$15.24	$12.89	634,939
2020-04-28	$14.97	$15.03	$14.83	$14.84	$12.55	2,081,173
2020-04-27	$14.34	$14.46	$14.25	$14.46	$12.23	692,177
2020-04-24	$14.49	$14.49	$14.23	$14.40	$12.18	40,866
2020-04-23	$14.46	$14.76	$14.33	$14.44	$12.21	102,156
2020-04-22	$14.45	$14.69	$14.34	$14.45	$12.22	50,193
2020-04-21	$14.15	$14.51	$14.11	$14.30	$12.10	78,004
2020-04-20	$15.27	$15.48	$15.18	$15.27	$12.92	109,807
2020-04-17	$15.55	$15.75	$15.49	$15.67	$13.25	72,920
2020-04-16	$15.53	$15.57	$15.26	$15.37	$13.00	110,050
2020-04-15	$15.31	$15.47	$15.26	$15.36	$12.99	125,431
2020-04-14	$15.45	$15.55	$15.27	$15.47	$13.09	155,180
2020-04-13	$14.77	$15.19	$14.62	$15.04	$12.72	112,331
2020-04-09	$15.20	$15.35	$15.13	$15.22	$12.87	125,565
2020-04-08	$14.72	$15.38	$14.47	$15.08	$12.76	102,753
2020-04-07	$15.19	$15.31	$14.89	$15.08	$12.76	67,207
2020-04-06	$14.40	$14.77	$14.37	$14.64	$12.38	94,012
2020-04-03	$14.67	$14.82	$14.34	$14.64	$12.38	82,060
2020-04-02	$14.62	$15.13	$14.52	$14.82	$12.54	80,441
2020-04-01	$15.02	$15.29	$14.76	$14.90	$12.60	71,779
2020-03-31	$14.36	$14.68	$14.20	$14.54	$12.30	84,684
2020-03-30	$14.48	$14.75	$14.26	$14.70	$12.43	162,094
2020-03-27	$13.66	$14.27	$13.63	$14.04	$11.88	82,774
2020-03-26	$13.91	$14.48	$13.85	$14.43	$12.21	106,451
2020-03-25	$13.20	$14.00	$13.01	$13.53	$11.44	95,115
2020-03-24	$13.35	$13.35	$12.99	$13.29	$11.24	160,558
2020-03-23	$13.01	$13.27	$12.61	$12.82	$10.84	110,357
2020-03-20	$13.59	$13.71	$12.65	$13.42	$11.35	136,886
2020-03-19	$12.81	$13.96	$12.76	$13.84	$11.71	207,994
2020-03-18	$13.58	$13.91	$12.68	$13.00	$11.00	137,096
2020-03-17	$13.46	$13.90	$13.32	$13.74	$11.62	212,880
2020-03-16	$12.83	$13.27	$12.70	$12.78	$10.81	215,166
2020-03-13	$14.20	$14.55	$13.81	$14.52	$12.28	158,184
2020-03-12	$13.62	$14.44	$13.25	$13.48	$11.40	175,357
2020-03-11	$15.96	$15.96	$15.24	$15.35	$12.98	70,842
2020-03-10	$16.15	$16.24	$15.62	$16.02	$13.55	137,969
2020-03-09	$15.67	$16.30	$15.48	$15.51	$13.12	121,171
2020-03-06	$16.95	$16.95	$16.70	$16.87	$14.27	71,143
2020-03-05	$17.06	$17.18	$16.89	$17.03	$14.40	85,121
2020-03-04	$17.33	$17.44	$17.11	$17.44	$14.75	92,146
2020-03-03	$16.95	$17.11	$16.75	$16.78	$14.19	203,088
2020-03-02	$16.27	$16.51	$16.13	$16.51	$13.97	104,477
2020-02-28	$16.02	$16.15	$15.80	$16.10	$13.62	115,873
2020-02-27	$16.42	$16.47	$16.27	$16.28	$13.77	104,186
2020-02-26	$16.85	$16.85	$16.60	$16.66	$14.09	55,102
2020-02-25	$16.98	$17.07	$16.91	$16.94	$14.33	96,996
2020-02-24	$16.96	$17.05	$16.88	$16.93	$14.32	77,195
2020-02-21	$17.50	$17.59	$17.38	$17.43	$14.74	71,611
2020-02-20	$17.51	$17.75	$17.42	$17.50	$14.80	32,652
2020-02-19	$17.66	$17.66	$17.54	$17.61	$14.90	39,736
2020-02-18	$17.50	$17.62	$17.47	$17.50	$14.80	50,801
2020-02-14	$17.66	$17.71	$17.51	$17.56	$14.85	30,539
2020-02-13	$17.31	$17.50	$17.30	$17.45	$14.76	26,654
2020-02-12	$17.58	$17.63	$17.57	$17.59	$14.88	57,189
2020-02-11	$17.36	$17.36	$17.25	$17.28	$14.62	39,310
2020-02-10	$17.18	$17.30	$17.17	$17.20	$14.55	34,920
2020-02-07	$17.42	$17.53	$17.36	$17.38	$14.70	50,836
2020-02-06	$17.73	$17.81	$17.63	$17.72	$14.99	43,342
2020-02-05	$17.62	$17.62	$17.50	$17.53	$14.83	33,541
2020-02-04	$17.74	$17.75	$17.51	$17.62	$14.90	75,924
2020-02-03	$17.91	$17.99	$17.62	$17.75	$15.01	61,633
2020-01-31	$18.19	$18.23	$18.11	$18.19	$15.39	40,712
2020-01-30	$18.38	$18.59	$18.28	$18.59	$15.72	94,022
2020-01-29	$18.22	$18.31	$18.19	$18.24	$15.43	55,764
2020-01-28	$18.19	$18.34	$18.18	$18.31	$15.49	66,153
2020-01-27	$18.07	$18.16	$18.07	$18.10	$15.31	53,752
2020-01-24	$18.45	$18.65	$18.42	$18.50	$15.65	107,132
2020-01-23	$18.46	$18.55	$18.38	$18.50	$15.65	67,874
2020-01-22	$18.70	$18.77	$18.67	$18.74	$15.85	55,507
2020-01-21	$18.63	$18.69	$18.55	$18.58	$15.72	124,995
2020-01-17	$18.82	$18.94	$18.80	$18.94	$16.02	43,177
2020-01-16	$17.99	$18.32	$17.99	$18.16	$15.36	123,209
2020-01-15	$17.93	$17.99	$17.88	$17.95	$15.18	57,236
2020-01-14	$17.99	$18.04	$17.90	$17.94	$15.17	52,468
2020-01-13	$17.97	$18.08	$17.93	$18.06	$15.28	108,020
2020-01-10	$17.86	$17.94	$17.74	$17.91	$15.15	234,214
2020-01-09	$17.79	$17.91	$17.76	$17.86	$15.11	63,865
2020-01-08	$17.58	$17.64	$17.54	$17.55	$14.84	41,334
2020-01-07	$17.81	$17.81	$17.70	$17.73	$15.00	70,592
2020-01-06	$18.06	$18.15	$18.02	$18.15	$15.35	97,128
2020-01-03	$17.93	$18.05	$17.93	$17.99	$15.22	57,965
2020-01-02	$17.86	$17.95	$17.86	$17.95	$15.18	84,709
2019-12-31	$17.75	$17.94	$17.75	$17.91	$15.15	32,543
2019-12-30	$17.96	$17.96	$17.77	$17.77	$15.03	102,633
2019-12-27	$17.88	$18.05	$17.85	$17.92	$15.16	80,200
2019-12-26	$17.92	$18.00	$17.89	$17.99	$15.22	79,551
2019-12-24	$17.75	$17.95	$17.75	$17.93	$15.17	58,457
2019-12-23	$17.77	$17.87	$17.75	$17.84	$15.09	101,374
2019-12-20	$17.81	$17.82	$17.61	$17.70	$14.97	50,278
2019-12-19	$17.56	$17.70	$17.56	$17.62	$14.90	76,620
2019-12-18	$17.72	$17.76	$17.68	$17.70	$14.97	103,299
2019-12-17	$17.75	$17.77	$17.66	$17.72	$14.99	131,498
2019-12-16	$17.76	$17.94	$17.73	$17.76	$15.02	145,430
2019-12-13	$17.68	$17.68	$17.54	$17.61	$14.90	61,820
2019-12-12	$17.54	$17.62	$17.53	$17.57	$14.86	101,897
2019-12-11	$17.60	$17.72	$17.59	$17.69	$14.96	78,763
2019-12-10	$17.67	$17.73	$17.65	$17.66	$14.94	227,083
2019-12-09	$17.86	$18.03	$17.86	$17.90	$15.14	117,630
2019-12-06	$18.02	$18.12	$17.92	$18.01	$15.23	63,304
2019-12-05	$17.82	$17.84	$17.72	$17.75	$15.01	109,529
2019-12-04	$17.95	$18.01	$17.88	$17.93	$15.17	100,096
2019-12-03	$17.67	$17.75	$17.63	$17.69	$14.96	120,290
2019-12-02	$17.66	$17.69	$17.31	$17.44	$14.75	81,715
2019-11-29	$18.30	$18.32	$18.16	$18.19	$15.39	32,511
2019-11-27	$18.26	$18.34	$18.24	$18.29	$15.47	49,581
2019-11-26	$18.14	$18.36	$18.14	$18.25	$15.44	91,092
2019-11-25	$18.07	$18.14	$18.00	$18.04	$15.26	61,489
2019-11-22	$18.20	$18.27	$18.14	$18.19	$15.39	46,043
2019-11-21	$18.13	$18.14	$18.00	$18.03	$15.25	81,582
2019-11-20	$18.18	$18.30	$18.18	$18.27	$15.45	33,707
2019-11-19	$18.34	$18.36	$18.22	$18.23	$15.42	80,670
2019-11-18	$18.38	$18.42	$18.33	$18.38	$15.55	84,719
2019-11-15	$18.42	$18.48	$18.38	$18.48	$15.63	73,683
2019-11-14	$17.90	$17.96	$17.86	$17.94	$15.17	96,542
2019-11-13	$17.87	$17.92	$17.82	$17.83	$15.08	63,691
2019-11-12	$17.98	$18.00	$17.88	$17.88	$15.12	46,456
2019-11-11	$17.88	$17.99	$17.88	$17.92	$15.16	86,992
2019-11-08	$17.95	$18.02	$17.91	$17.95	$15.18	28,731
2019-11-07	$18.08	$18.12	$18.02	$18.07	$15.28	50,166
2019-11-06	$18.00	$18.08	$17.95	$17.95	$15.18	33,696
2019-11-05	$18.05	$18.07	$17.98	$18.00	$15.23	58,830
2019-11-04	$18.35	$18.39	$18.27	$18.27	$15.45	46,766
2019-11-01	$18.79	$18.80	$18.71	$18.73	$15.84	27,399
2019-10-31	$18.58	$18.74	$18.56	$18.70	$15.82	70,426
2019-10-30	$18.53	$18.59	$18.42	$18.58	$15.72	21,198
2019-10-29	$18.27	$18.37	$18.23	$18.36	$15.53	72,480
2019-10-28	$18.73	$18.76	$18.62	$18.65	$15.78	54,411
2019-10-25	$18.85	$18.88	$18.77	$18.78	$15.89	66,899
2019-10-24	$19.23	$19.25	$19.08	$19.10	$16.16	74,826
2019-10-23	$19.52	$19.92	$19.49	$19.90	$16.83	20,875
2019-10-22	$19.91	$20.16	$19.91	$20.04	$16.95	41,802
2019-10-21	$19.87	$19.91	$19.81	$19.85	$16.79	41,177
2019-10-18	$19.78	$19.78	$19.60	$19.71	$16.67	59,338
2019-10-17	$19.67	$19.81	$19.67	$19.78	$16.73	27,208
2019-10-16	$19.53	$19.80	$19.53	$19.76	$16.71	63,112
2019-10-15	$19.68	$19.76	$19.65	$19.75	$16.71	69,357
2019-10-14	$19.79	$19.89	$19.71	$19.79	$16.74	23,848
2019-10-11	$19.91	$19.97	$19.90	$19.93	$16.86	18,087
2019-10-10	$19.63	$19.86	$19.63	$19.71	$16.67	26,843
2019-10-09	$20.18	$20.18	$19.98	$20.06	$16.59	32,736
2019-10-08	$19.90	$19.93	$19.77	$19.85	$16.42	67,835
2019-10-07	$20.24	$20.24	$19.99	$20.13	$16.65	48,159
2019-10-04	$19.85	$19.97	$19.85	$19.89	$16.45	29,908
2019-10-03	$19.77	$19.93	$19.75	$19.91	$16.47	40,390
2019-10-02	$19.72	$19.81	$19.57	$19.68	$16.28	34,158
2019-10-01	$20.13	$20.18	$19.96	$20.05	$16.58	27,481
2019-09-30	$20.18	$20.20	$20.03	$20.12	$16.64	118,014
2019-09-27	$20.24	$20.24	$20.04	$20.11	$16.63	16,431
2019-09-26	$20.24	$20.37	$20.16	$20.21	$16.72	19,511
2019-09-25	$20.17	$20.27	$20.14	$20.20	$16.71	201,132
2019-09-24	$20.40	$20.46	$20.34	$20.38	$16.86	39,769
2019-09-23	$20.15	$20.32	$20.13	$20.22	$16.72	16,342
2019-09-20	$20.39	$20.45	$20.31	$20.32	$16.81	10,453
2019-09-19	$20.63	$20.66	$20.51	$20.58	$17.02	18,015
2019-09-18	$20.69	$20.92	$20.68	$20.89	$17.28	26,821
2019-09-17	$20.36	$20.52	$20.33	$20.52	$16.97	26,779
2019-09-16	$20.23	$20.44	$20.21	$20.37	$16.85	25,329
2019-09-13	$19.94	$20.11	$19.94	$20.06	$16.59	50,021
2019-09-12	$20.01	$20.13	$20.01	$20.06	$16.59	31,800
2019-09-11	$19.79	$20.03	$19.79	$20.03	$16.57	23,556
2019-09-10	$19.55	$19.75	$19.55	$19.74	$16.33	220,155
2019-09-09	$19.80	$19.88	$19.74	$19.88	$16.44	76,456
2019-09-06	$19.88	$20.13	$19.88	$20.02	$16.56	26,001
2019-09-05	$20.77	$20.77	$20.63	$20.65	$17.08	28,908
2019-09-04	$20.79	$20.87	$20.72	$20.86	$17.25	20,496
2019-09-03	$20.53	$20.78	$20.53	$20.78	$17.19	32,781
2019-08-30	$20.60	$20.67	$20.51	$20.60	$17.04	24,711
2019-08-29	$20.59	$20.67	$20.53	$20.60	$17.04	147,240
2019-08-28	$20.73	$20.73	$20.49	$20.69	$17.11	37,595
2019-08-27	$20.56	$20.63	$20.48	$20.57	$17.01	24,176
2019-08-26	$20.47	$20.48	$20.26	$20.39	$16.86	17,591
2019-08-23	$20.39	$20.49	$20.39	$20.40	$16.87	29,930
2019-08-22	$20.41	$20.48	$20.30	$20.30	$16.79	44,504
2019-08-21	$20.59	$20.59	$20.49	$20.56	$17.01	49,848
2019-08-20	$20.46	$20.52	$20.32	$20.39	$16.86	21,024
2019-08-19	$20.55	$20.76	$20.55	$20.56	$17.01	24,307
2019-08-16	$20.37	$20.46	$20.33	$20.33	$16.82	61,547
2019-08-15	$20.29	$20.31	$20.17	$20.23	$16.73	32,796
2019-08-14	$20.26	$20.35	$20.18	$20.21	$16.72	54,642
2019-08-13	$20.49	$20.59	$20.46	$20.54	$16.99	29,715
2019-08-12	$20.55	$20.64	$20.51	$20.58	$17.02	24,041
2019-08-09	$20.63	$20.64	$20.54	$20.55	$17.00	17,762
2019-08-08	$20.55	$20.74	$20.55	$20.62	$17.06	30,041
2019-08-07	$20.29	$20.41	$20.28	$20.39	$16.86	24,804
2019-08-06	$20.80	$20.80	$20.68	$20.73	$17.15	36,805
2019-08-05	$20.35	$20.47	$20.35	$20.46	$16.92	23,196
2019-08-02	$20.65	$20.70	$20.38	$20.65	$17.08	19,719
2019-08-01	$20.43	$20.62	$20.42	$20.44	$16.91	44,761
2019-07-31	$20.45	$20.64	$20.36	$20.44	$16.91	50,374
2019-07-30	$20.49	$20.49	$20.34	$20.44	$16.91	38,572
2019-07-29	$20.65	$20.73	$20.63	$20.71	$17.13	26,347
2019-07-26	$20.62	$20.64	$20.49	$20.54	$16.99	64,569
2019-07-25	$20.43	$20.43	$20.30	$20.36	$16.84	52,495
2019-07-24	$20.35	$20.43	$20.27	$20.29	$16.78	26,708
2019-07-23	$20.51	$20.51	$20.42	$20.47	$16.93	16,941
2019-07-22	$20.38	$20.46	$20.29	$20.31	$16.80	113,468
2019-07-19	$20.49	$20.72	$20.47	$20.55	$17.00	51,935
2019-07-18	$20.60	$20.85	$20.56	$20.83	$17.23	47,574
2019-07-17	$20.37	$20.47	$20.35	$20.39	$16.86	72,443
2019-07-16	$20.52	$20.54	$20.29	$20.29	$16.78	39,723
2019-07-15	$21.17	$21.34	$21.17	$21.23	$17.56	49,442
2019-07-12	$21.16	$21.19	$21.13	$21.16	$17.50	41,642
2019-07-11	$21.23	$21.32	$21.22	$21.30	$17.62	14,815
2019-07-10	$21.22	$21.26	$21.12	$21.21	$17.54	25,662
2019-07-09	$21.27	$21.40	$21.26	$21.26	$17.58	59,313
2019-07-08	$21.15	$21.17	$21.03	$21.11	$17.46	14,910
2019-07-05	$21.28	$21.28	$21.17	$21.22	$17.55	10,176
2019-07-03	$21.52	$21.72	$21.52	$21.65	$17.91	11,161
2019-07-02	$21.30	$21.39	$21.23	$21.33	$17.64	33,869
2019-07-01	$21.50	$21.50	$21.29	$21.34	$17.65	18,308
2019-06-28	$21.33	$21.34	$21.24	$21.28	$17.60	16,182
2019-06-27	$21.53	$21.57	$21.47	$21.54	$17.82	13,943
2019-06-26	$21.51	$21.62	$21.49	$21.57	$17.84	11,044
2019-06-25	$21.90	$21.94	$21.79	$21.82	$18.05	18,456
2019-06-24	$22.15	$22.27	$22.15	$22.21	$18.37	25,117
2019-06-21	$22.08	$22.15	$21.89	$22.14	$18.31	41,094
2019-06-20	$22.11	$22.11	$21.93	$22.02	$18.22	28,668
2019-06-19	$21.54	$21.64	$21.43	$21.53	$17.81	19,718
2019-06-18	$21.72	$21.83	$21.71	$21.82	$18.05	26,257
2019-06-17	$21.52	$21.58	$21.40	$21.45	$17.74	23,808
2019-06-14	$21.77	$21.82	$21.70	$21.74	$17.98	18,483
2019-06-13	$21.74	$21.81	$21.72	$21.75	$17.99	15,026
2019-06-12	$21.71	$21.87	$21.71	$21.74	$17.98	19,219
2019-06-11	$21.73	$21.76	$21.64	$21.72	$17.96	412,459
2019-06-10	$21.28	$21.45	$21.28	$21.41	$17.70	262,425
2019-06-07	$21.40	$21.43	$21.33	$21.38	$17.68	476,181
2019-06-06	$21.17	$21.21	$21.06	$21.06	$17.42	228,058
2019-06-05	$21.06	$21.17	$20.91	$20.93	$17.31	83,770
2019-06-04	$20.93	$21.05	$20.88	$21.02	$17.38	15,798
2019-06-03	$20.60	$20.80	$20.60	$20.74	$17.15	25,064
2019-05-31	$20.59	$20.68	$20.54	$20.65	$17.08	81,883
2019-05-30	$20.36	$20.40	$20.25	$20.34	$16.82	159,669
2019-05-29	$20.18	$20.23	$20.04	$20.16	$16.67	147,349
2019-05-28	$20.49	$20.68	$20.45	$20.47	$16.93	26,274
2019-05-24	$20.78	$20.86	$20.77	$20.82	$17.22	24,145
2019-05-23	$20.42	$20.52	$20.30	$20.42	$16.89	30,525
2019-05-22	$20.63	$20.66	$20.54	$20.57	$17.01	34,602
2019-05-21	$20.52	$20.59	$20.47	$20.55	$17.00	182,577
2019-05-20	$20.52	$20.68	$20.52	$20.59	$17.03	21,288
2019-05-17	$20.17	$20.21	$19.88	$19.97	$16.52	28,403
2019-05-16	$20.02	$20.17	$20.01	$20.13	$16.65	33,766
2019-05-15	$19.69	$19.93	$19.69	$19.84	$16.41	33,981
2019-05-14	$19.82	$19.87	$19.67	$19.77	$16.35	31,244
2019-05-13	$19.52	$19.52	$19.27	$19.40	$16.05	35,258
2019-05-10	$19.78	$20.01	$19.78	$19.93	$16.48	25,778
2019-05-09	$19.51	$19.69	$19.44	$19.52	$16.15	17,119
2019-05-08	$20.04	$20.12	$19.90	$20.01	$16.55	14,799
2019-05-07	$20.42	$20.53	$20.41	$20.46	$16.49	21,620
2019-05-06	$20.25	$20.50	$20.25	$20.39	$16.44	43,535
2019-05-03	$19.44	$19.57	$19.40	$19.47	$15.70	19,208
2019-05-02	$19.64	$19.95	$19.60	$19.90	$16.04	25,189
2019-05-01	$20.00	$20.25	$20.00	$20.06	$16.17	28,927
2019-04-30	$20.00	$20.22	$19.99	$20.16	$16.25	36,491
2019-04-29	$19.85	$19.85	$19.63	$19.76	$15.93	20,173
2019-04-26	$19.64	$19.80	$19.61	$19.68	$15.87	40,793
2019-04-25	$19.38	$19.54	$19.38	$19.38	$15.62	22,774
2019-04-24	$19.74	$19.76	$19.57	$19.61	$15.81	22,110
2019-04-23	$19.76	$19.90	$19.70	$19.90	$16.04	35,265
2019-04-22	$19.93	$19.97	$19.90	$19.93	$16.07	16,804
2019-04-18	$19.81	$19.99	$19.78	$19.92	$16.06	103,499
2019-04-17	$20.03	$20.18	$19.73	$19.86	$16.01	72,483
2019-04-16	$20.21	$20.37	$20.21	$20.32	$16.38	39,128
2019-04-15	$20.35	$20.42	$20.29	$20.42	$16.46	82,950
2019-04-12	$20.16	$20.18	$20.08	$20.17	$16.26	79,734
2019-04-11	$20.12	$20.22	$20.11	$20.14	$16.24	31,454
2019-04-10	$20.35	$20.42	$20.26	$20.41	$16.45	40,405
2019-04-09	$20.07	$20.12	$19.99	$20.01	$16.13	14,467
2019-04-08	$20.26	$20.26	$20.14	$20.20	$16.29	48,899
2019-04-05	$20.02	$20.09	$19.97	$20.07	$16.18	35,022
2019-04-04	$20.04	$20.22	$20.03	$20.13	$16.23	62,269
2019-04-03	$20.17	$20.41	$20.17	$20.36	$16.41	108,360
2019-04-02	$19.95	$19.97	$19.85	$19.97	$16.10	249,211
2019-04-01	$20.06	$20.06	$19.96	$20.02	$16.14	200,817
2019-03-29	$20.10	$20.12	$19.80	$19.84	$16.00	144,846
2019-03-28	$20.03	$20.07	$19.84	$19.92	$16.06	22,628
2019-03-27	$20.14	$20.22	$19.83	$19.90	$16.04	214,773
2019-03-26	$20.29	$20.30	$20.10	$20.16	$16.25	448,294
2019-03-25	$20.44	$20.47	$20.22	$20.27	$16.34	20,541
2019-03-22	$20.46	$20.52	$20.16	$20.24	$16.32	17,008
2019-03-21	$21.17	$21.19	$20.99	$21.14	$17.04	19,728
2019-03-20	$20.99	$21.11	$20.82	$21.07	$16.99	19,244
2019-03-19	$21.10	$21.15	$21.01	$21.05	$16.97	180,017
2019-03-18	$21.15	$21.15	$21.00	$21.10	$17.01	23,355
2019-03-15	$20.84	$21.06	$20.80	$21.06	$16.98	34,500
2019-03-14	$20.23	$20.51	$20.20	$20.47	$16.50	23,835
2019-03-13	$19.98	$20.12	$19.98	$20.09	$16.20	24,276
2019-03-12	$19.93	$20.04	$19.91	$19.95	$16.08	18,651
2019-03-11	$19.76	$19.97	$19.74	$19.93	$16.07	27,918
2019-03-08	$19.70	$19.76	$19.57	$19.70	$15.88	39,520
2019-03-07	$19.46	$19.51	$19.25	$19.36	$15.61	22,014
2019-03-06	$19.49	$19.49	$19.28	$19.33	$15.58	37,672
2019-03-05	$19.51	$19.61	$19.50	$19.60	$15.80	21,173
2019-03-04	$19.48	$19.56	$19.30	$19.41	$15.65	22,101
2019-03-01	$19.48	$19.63	$19.34	$19.40	$15.64	19,946
2019-02-28	$19.63	$19.63	$19.53	$19.58	$15.79	30,044
2019-02-27	$19.86	$19.86	$19.78	$19.82	$15.98	18,202
2019-02-26	$19.62	$19.76	$19.58	$19.73	$15.91	42,872
2019-02-25	$19.57	$19.59	$19.45	$19.48	$15.70	40,192
2019-02-22	$19.62	$19.72	$19.55	$19.60	$15.80	36,854
2019-02-21	$19.41	$19.41	$19.29	$19.36	$15.61	17,294
2019-02-20	$19.14	$19.31	$19.13	$19.26	$15.53	55,660
2019-02-19	$19.13	$19.39	$19.13	$19.37	$15.62	26,424
2019-02-15	$18.86	$18.91	$18.68	$18.87	$15.21	36,315
2019-02-14	$18.65	$18.83	$18.65	$18.75	$15.12	29,875
2019-02-13	$18.92	$19.09	$18.89	$18.95	$15.28	23,981
2019-02-12	$18.81	$18.96	$18.77	$18.96	$15.29	48,568
2019-02-11	$18.37	$18.50	$18.35	$18.44	$14.87	32,646
2019-02-08	$18.50	$18.53	$18.41	$18.47	$14.89	28,061
2019-02-07	$18.80	$18.80	$18.65	$18.70	$15.08	148,247
2019-02-06	$18.79	$18.89	$18.72	$18.76	$15.12	42,202
2019-02-05	$18.84	$19.05	$18.84	$18.99	$15.31	48,970
2019-02-04	$18.49	$18.68	$18.44	$18.64	$15.03	38,821
2019-02-01	$18.87	$18.88	$18.70	$18.85	$15.20	68,835
2019-01-31	$19.05	$19.07	$18.91	$19.04	$15.35	46,150
2019-01-30	$18.87	$19.03	$18.74	$18.99	$15.31	60,362
2019-01-29	$19.53	$19.59	$19.42	$19.54	$15.75	38,980
2019-01-28	$19.23	$19.47	$19.23	$19.43	$15.66	86,075
2019-01-25	$19.39	$19.41	$19.32	$19.39	$15.63	54,442
2019-01-24	$19.69	$19.92	$19.63	$19.81	$15.97	36,273
2019-01-23	$19.56	$19.60	$19.46	$19.54	$15.75	36,293
2019-01-22	$19.63	$19.71	$19.53	$19.63	$15.83	119,595
2019-01-18	$19.49	$19.55	$19.43	$19.54	$15.75	68,306
2019-01-17	$19.30	$19.50	$19.30	$19.49	$15.71	95,995
2019-01-16	$19.38	$19.42	$19.27	$19.40	$15.64	29,786
2019-01-15	$19.36	$19.49	$19.28	$19.41	$15.65	35,059
2019-01-14	$19.43	$19.52	$19.39	$19.46	$15.69	39,832
2019-01-11	$19.68	$19.69	$19.43	$19.52	$15.74	70,201
2019-01-10	$19.84	$19.96	$19.82	$19.93	$16.07	70,174
2019-01-09	$20.02	$20.13	$19.93	$20.13	$16.23	33,160
2019-01-08	$20.16	$20.16	$19.82	$19.93	$16.07	39,120
2019-01-07	$20.11	$20.33	$20.08	$20.27	$16.34	49,116
2019-01-04	$20.00	$20.31	$19.99	$20.25	$16.33	52,925
2019-01-03	$19.73	$19.83	$19.65	$19.77	$15.94	39,673
2019-01-02	$19.41	$19.56	$19.35	$19.54	$15.75	36,708
2018-12-31	$19.05	$19.55	$19.05	$19.37	$15.62	62,631
2018-12-28	$19.21	$19.29	$19.04	$19.21	$15.49	84,187
2018-12-27	$18.83	$18.91	$18.56	$18.89	$15.23	62,672
2018-12-26	$18.70	$19.27	$18.70	$19.15	$15.44	37,306
2018-12-24	$18.93	$19.18	$18.80	$18.91	$15.25	30,199
2018-12-21	$19.10	$19.41	$19.00	$19.04	$15.35	73,380
2018-12-20	$19.51	$19.55	$19.00	$19.29	$15.55	115,071
2018-12-19	$19.60	$19.81	$19.46	$19.52	$15.73	60,756
2018-12-18	$19.31	$19.40	$19.08	$19.18	$15.46	82,202
2018-12-17	$19.74	$19.89	$19.61	$19.70	$15.88	75,370
2018-12-14	$19.59	$19.76	$19.58	$19.71	$15.89	67,517
2018-12-13	$19.66	$19.66	$19.46	$19.60	$15.80	41,342
2018-12-12	$19.56	$19.85	$19.56	$19.77	$15.94	30,420
2018-12-11	$19.48	$19.57	$19.35	$19.49	$15.71	49,366
2018-12-10	$19.28	$19.30	$19.05	$19.13	$15.42	52,213
2018-12-07	$19.40	$19.57	$19.38	$19.45	$15.68	125,815
2018-12-06	$19.16	$19.35	$19.09	$19.30	$15.56	94,728
2018-12-04	$19.58	$19.58	$19.27	$19.32	$15.58	42,300
2018-12-03	$19.33	$19.43	$19.27	$19.34	$15.59	41,854
2018-11-30	$19.42	$19.48	$19.28	$19.43	$15.66	69,927
2018-11-29	$19.47	$19.53	$19.37	$19.46	$15.69	22,299
2018-11-28	$19.40	$19.57	$19.27	$19.54	$15.75	34,273
2018-11-27	$19.31	$19.49	$19.30	$19.43	$15.66	38,767
2018-11-26	$19.23	$19.58	$19.23	$19.54	$15.75	44,806
2018-11-23	$18.94	$19.13	$18.94	$19.06	$15.36	34,112
2018-11-21	$19.37	$19.49	$19.28	$19.47	$15.70	1,017,427
2018-11-20	$18.97	$19.07	$18.82	$18.94	$15.27	283,807
2018-11-19	$19.55	$19.55	$19.26	$19.36	$15.61	88,813
2018-11-16	$19.08	$19.34	$19.08	$19.29	$15.55	73,471
2018-11-15	$18.81	$18.96	$18.70	$18.87	$15.21	229,953
2018-11-14	$19.02	$19.13	$18.92	$19.00	$15.32	546,256
2018-11-13	$18.92	$19.05	$18.79	$18.82	$15.17	139,289
2018-11-12	$18.72	$18.72	$18.46	$18.51	$14.92	28,789
2018-11-09	$18.70	$18.88	$18.62	$18.80	$15.16	26,678
2018-11-08	$18.98	$19.02	$18.80	$18.84	$15.19	22,433
2018-11-07	$19.05	$19.06	$18.92	$18.96	$15.29	33,014
2018-11-06	$18.83	$18.83	$18.58	$18.69	$15.07	35,829
2018-11-05	$18.73	$18.83	$18.67	$18.70	$15.08	36,242
2018-11-02	$18.58	$18.64	$18.45	$18.52	$14.93	50,054
2018-11-01	$18.70	$18.72	$18.51	$18.57	$14.97	27,823
2018-10-31	$18.24	$18.38	$18.24	$18.30	$14.75	23,794
2018-10-30	$18.48	$18.58	$18.42	$18.57	$14.97	18,949
2018-10-29	$18.51	$18.55	$18.23	$18.34	$14.79	43,841
2018-10-26	$17.99	$18.19	$17.88	$18.07	$14.57	20,754
2018-10-25	$18.27	$18.59	$18.27	$18.51	$14.92	51,844
2018-10-24	$17.94	$18.25	$17.86	$17.87	$14.41	21,553
2018-10-23	$18.26	$18.45	$17.96	$18.29	$14.75	35,891
2018-10-22	$18.44	$18.51	$18.26	$18.43	$14.86	20,220
2018-10-19	$18.41	$18.57	$18.24	$18.53	$14.94	21,655
2018-10-18	$18.30	$18.90	$17.90	$18.00	$14.51	45,951
2018-10-17	$18.55	$18.69	$18.39	$18.46	$14.51	50,732
2018-10-16	$18.76	$18.77	$18.43	$18.60	$14.62	65,373
2018-10-15	$18.52	$18.87	$18.52	$18.60	$14.62	50,142
2018-10-12	$18.54	$18.54	$18.35	$18.47	$14.52	29,509
2018-10-11	$18.77	$18.84	$18.40	$18.44	$14.49	46,912
2018-10-10	$19.22	$19.22	$18.92	$18.92	$14.87	15,745
2018-10-09	$18.85	$18.91	$18.74	$18.86	$14.82	15,001
2018-10-08	$18.83	$18.88	$18.72	$18.79	$14.77	14,103
2018-10-05	$19.03	$19.14	$18.92	$19.02	$14.95	40,111
2018-10-04	$19.23	$19.83	$19.12	$19.24	$15.12	14,779
2018-10-03	$19.40	$19.51	$19.35	$19.41	$15.25	37,682
2018-10-02	$19.32	$19.38	$19.17	$19.34	$15.20	35,073
2018-10-01	$19.50	$19.52	$19.37	$19.41	$15.25	13,723
2018-09-28	$19.61	$20.27	$19.49	$19.50	$15.33	21,972
2018-09-27	$19.92	$20.72	$19.26	$19.97	$15.70	26,900
2018-09-26	$20.34	$20.65	$20.20	$20.36	$15.58	23,653
2018-09-25	$20.53	$20.70	$20.40	$20.40	$15.61	27,014
2018-09-24	$20.48	$20.55	$20.38	$20.48	$15.67	23,460
2018-09-21	$20.46	$20.62	$20.44	$20.59	$15.76	27,159
2018-09-20	$20.24	$20.29	$19.87	$20.29	$15.53	25,319
2018-09-19	$20.10	$20.15	$20.00	$20.10	$15.38	72,047
2018-09-18	$20.24	$20.31	$20.23	$20.28	$15.52	37,672
2018-09-17	$20.03	$20.08	$19.99	$20.02	$15.32	26,161
2018-09-14	$19.73	$19.79	$19.65	$19.65	$15.04	32,694
2018-09-13	$19.89	$19.90	$19.77	$19.84	$15.18	19,121
2018-09-12	$19.30	$19.51	$19.30	$19.47	$14.90	23,680
2018-09-11	$19.27	$19.39	$19.25	$19.36	$14.82	23,985
2018-09-10	$19.59	$19.59	$19.41	$19.43	$14.87	48,142
2018-09-07	$19.05	$19.29	$19.05	$19.25	$14.73	29,097
2018-09-06	$19.01	$19.04	$18.87	$18.99	$14.53	33,262
2018-09-05	$18.76	$18.80	$18.65	$18.72	$14.33	33,737
2018-09-04	$19.00	$19.11	$18.97	$19.02	$14.56	24,301
2018-08-31	$19.07	$19.08	$18.78	$18.80	$14.39	412,018
2018-08-30	$19.06	$19.10	$18.95	$19.00	$14.54	70,701
2018-08-29	$19.22	$19.30	$19.21	$19.25	$14.73	24,024
2018-08-28	$19.62	$19.62	$19.46	$19.59	$14.99	33,194
2018-08-27	$19.38	$19.59	$19.36	$19.57	$14.98	170,305
2018-08-24	$19.37	$19.50	$19.36	$19.42	$14.86	22,316
2018-08-23	$19.48	$19.48	$19.24	$19.32	$14.79	1,026,570
2018-08-22	$19.62	$19.66	$19.57	$19.57	$14.98	25,426
2018-08-21	$19.44	$19.55	$19.40	$19.44	$14.88	32,821
2018-08-20	$19.38	$19.41	$19.30	$19.35	$14.81	25,513
2018-08-17	$18.88	$19.06	$18.84	$19.06	$14.59	34,853
2018-08-16	$18.96	$19.05	$18.81	$18.87	$14.44	51,264
2018-08-15	$18.76	$18.89	$18.64	$18.82	$14.40	56,213
2018-08-14	$19.06	$19.06	$18.85	$18.86	$14.43	35,586
2018-08-13	$19.08	$19.16	$18.95	$19.02	$14.56	51,423
2018-08-10	$19.07	$19.11	$18.93	$19.01	$14.55	24,367
2018-08-09	$19.48	$19.52	$19.33	$19.33	$14.79	35,679
2018-08-08	$19.49	$19.56	$19.40	$19.50	$14.92	48,084
2018-08-07	$19.54	$19.54	$19.45	$19.50	$14.92	29,874
2018-08-06	$19.26	$19.37	$19.24	$19.24	$14.72	17,426
2018-08-03	$19.31	$19.40	$19.27	$19.32	$14.79	32,482
2018-08-02	$19.36	$19.38	$19.24	$19.33	$14.79	39,287
2018-08-01	$19.62	$19.65	$19.51	$19.57	$14.98	63,967
2018-07-31	$19.53	$19.57	$19.45	$19.51	$14.93	32,421
2018-07-30	$19.61	$19.64	$19.52	$19.53	$14.95	40,058
2018-07-27	$19.73	$19.85	$19.63	$19.69	$15.07	67,842
2018-07-26	$19.40	$19.40	$19.12	$19.13	$14.64	292,053
2018-07-25	$19.42	$19.59	$19.37	$19.54	$14.95	235,094
2018-07-24	$19.47	$19.50	$19.32	$19.37	$14.82	230,143
2018-07-23	$19.58	$19.60	$19.45	$19.50	$14.92	15,738
2018-07-20	$19.37	$19.56	$19.35	$19.49	$14.92	34,965
2018-07-19	$19.04	$19.09	$18.95	$18.95	$14.50	50,921
2018-07-18	$19.29	$19.34	$19.20	$19.28	$14.75	19,483
2018-07-17	$19.32	$19.62	$19.29	$19.32	$14.79	37,398
2018-07-16	$20.17	$20.28	$20.16	$20.18	$15.44	43,402
2018-07-13	$20.44	$20.48	$20.30	$20.40	$15.61	25,805
2018-07-12	$20.64	$20.66	$20.55	$20.63	$15.79	19,416
2018-07-11	$21.49	$21.50	$21.19	$21.20	$16.22	13,691
2018-07-10	$21.45	$21.53	$21.40	$21.53	$16.48	18,998
2018-07-09	$21.80	$21.84	$21.70	$21.75	$16.65	26,880
2018-07-06	$21.75	$21.90	$21.75	$21.89	$16.75	13,131
2018-07-05	$21.63	$21.71	$21.58	$21.64	$16.56	22,934
2018-07-03	$20.98	$21.17	$20.91	$20.92	$16.01	24,482
2018-07-02	$20.38	$20.47	$20.24	$20.35	$15.57	34,664
2018-06-29	$20.52	$20.68	$20.46	$20.51	$15.70	42,622
2018-06-28	$20.72	$20.72	$20.59	$20.68	$15.83	17,387
2018-06-27	$20.78	$21.08	$20.68	$20.79	$15.91	55,434
2018-06-26	$20.92	$20.92	$20.71	$20.79	$15.91	39,765
2018-06-25	$20.70	$20.86	$20.59	$20.74	$15.87	19,072
2018-06-22	$20.80	$20.86	$20.65	$20.77	$15.90	25,037
2018-06-21	$20.68	$20.79	$20.41	$20.44	$15.64	42,029
2018-06-20	$20.65	$20.86	$20.62	$20.75	$15.88	33,244
2018-06-19	$20.71	$20.85	$20.67	$20.78	$15.90	148,488
2018-06-18	$20.86	$21.00	$20.77	$20.89	$15.99	41,291
2018-06-15	$21.09	$21.24	$21.04	$21.15	$16.19	639,516
2018-06-14	$21.12	$21.28	$21.09	$21.09	$16.14	690,557
2018-06-13	$21.35	$21.52	$21.24	$21.52	$16.47	568,101
2018-06-12	$21.66	$21.69	$21.45	$21.57	$16.51	37,212
2018-06-11	$21.56	$21.66	$21.45	$21.61	$16.54	24,149
2018-06-08	$21.29	$21.42	$21.23	$21.38	$16.36	14,291
2018-06-07	$21.32	$21.57	$21.27	$21.52	$16.47	28,733
2018-06-06	$21.02	$21.09	$20.95	$21.09	$16.14	18,613
2018-06-05	$21.17	$21.25	$20.95	$21.17	$16.20	27,724
2018-06-04	$20.90	$20.95	$20.85	$20.92	$16.01	23,981
2018-06-01	$20.41	$20.53	$20.36	$20.49	$15.68	18,316
2018-05-31	$20.32	$20.68	$20.32	$20.59	$15.76	73,932
2018-05-30	$20.17	$20.27	$20.02	$20.27	$15.51	27,667
2018-05-29	$20.00	$20.05	$19.66	$19.75	$15.11	30,847
2018-05-25	$20.25	$20.37	$20.17	$20.30	$15.54	37,803
2018-05-24	$20.85	$20.93	$20.73	$20.90	$15.99	24,592
2018-05-23	$20.87	$20.99	$20.78	$20.98	$16.06	16,281
2018-05-22	$21.18	$21.19	$20.96	$21.04	$16.10	34,074
2018-05-21	$21.37	$21.37	$21.02	$21.23	$16.25	13,775
2018-05-18	$21.05	$21.15	$20.92	$20.96	$16.04	17,497
2018-05-17	$21.22	$21.22	$20.85	$20.93	$16.02	16,421
2018-05-16	$20.83	$21.11	$20.77	$20.98	$16.06	17,069
2018-05-15	$21.05	$21.05	$20.78	$20.87	$15.97	14,265
2018-05-14	$21.34	$21.50	$21.22	$21.28	$16.29	25,458
2018-05-11	$21.74	$21.88	$21.59	$21.70	$16.61	14,494
2018-05-10	$21.61	$21.90	$21.61	$21.89	$16.75	13,066
2018-05-09	$21.60	$21.69	$21.54	$21.61	$16.54	43,339
2018-05-08	$21.78	$21.93	$21.76	$21.93	$16.78	19,789
2018-05-07	$21.79	$21.88	$21.75	$21.81	$16.69	21,187
2018-05-04	$21.49	$21.73	$21.47	$21.67	$16.58	22,243
2018-05-03	$21.59	$21.70	$21.55	$21.64	$16.56	25,418
2018-05-02	$22.08	$22.24	$21.98	$22.07	$16.48	26,210
2018-05-01	$22.13	$22.13	$21.76	$21.99	$16.42	23,639
2018-04-30	$22.19	$22.29	$22.06	$22.13	$16.52	18,346
2018-04-27	$22.16	$22.32	$22.12	$22.28	$16.63	18,505
2018-04-26	$22.27	$22.30	$22.09	$22.28	$16.63	21,350
2018-04-25	$22.18	$22.25	$22.10	$22.21	$16.58	26,023
2018-04-24	$21.66	$21.68	$21.46	$21.46	$16.02	38,197
2018-04-23	$22.68	$22.73	$22.53	$22.58	$16.86	46,009
2018-04-20	$22.20	$22.40	$22.19	$22.37	$16.70	25,511
2018-04-19	$22.38	$22.44	$22.11	$22.15	$16.54	22,103
2018-04-18	$22.30	$22.33	$22.19	$22.22	$16.59	15,148
2018-04-17	$22.16	$22.18	$22.04	$22.16	$16.54	30,194
2018-04-16	$22.43	$22.43	$22.27	$22.30	$16.65	72,593
2018-04-13	$22.50	$22.55	$22.45	$22.51	$16.80	39,975
2018-04-12	$22.39	$22.45	$22.31	$22.42	$16.74	1,035,964
2018-04-11	$23.28	$23.32	$23.02	$23.02	$17.18	171,065
2018-04-10	$23.35	$23.56	$23.34	$23.56	$17.59	15,804
2018-04-09	$23.21	$23.34	$23.16	$23.17	$17.30	21,199
2018-04-06	$23.20	$23.37	$23.11	$23.13	$17.27	80,755
2018-04-05	$23.22	$23.30	$23.15	$23.20	$17.32	21,987
2018-04-04	$22.69	$22.99	$22.67	$22.98	$17.15	29,313
2018-04-03	$23.02	$23.11	$22.81	$23.08	$17.23	34,244
2018-04-02	$22.71	$22.71	$22.32	$22.59	$16.86	31,794
2018-03-29	$22.64	$22.91	$22.48	$22.78	$17.01	14,537
2018-03-28	$22.53	$22.76	$22.50	$22.60	$16.87	18,708
2018-03-27	$22.83	$22.92	$22.53	$22.53	$16.82	228,506
2018-03-26	$22.85	$22.85	$22.52	$22.74	$16.98	28,969
2018-03-23	$22.41	$22.58	$22.37	$22.44	$16.75	35,548
2018-03-22	$22.41	$22.47	$22.19	$22.21	$16.58	25,769
2018-03-21	$22.61	$22.78	$22.57	$22.76	$16.99	18,725
2018-03-20	$22.55	$22.56	$22.33	$22.33	$16.67	22,502
2018-03-19	$22.74	$22.77	$22.57	$22.64	$16.90	36,090
2018-03-16	$22.97	$23.08	$22.97	$23.04	$17.20	21,816
2018-03-15	$23.06	$23.06	$22.92	$23.03	$17.19	17,137
2018-03-14	$23.28	$23.28	$23.10	$23.24	$17.35	25,119
2018-03-13	$23.27	$23.37	$23.06	$23.09	$17.24	21,238
2018-03-12	$23.09	$23.13	$22.97	$23.08	$17.23	84,428
2018-03-09	$23.13	$23.18	$23.09	$23.18	$17.30	34,608
2018-03-08	$23.00	$23.04	$22.95	$22.95	$17.13	17,491
2018-03-07	$22.98	$23.01	$22.78	$22.94	$17.12	24,221
2018-03-06	$23.25	$23.34	$23.13	$23.27	$17.37	20,773
2018-03-05	$22.70	$22.94	$22.63	$22.94	$17.12	32,588
2018-03-02	$22.47	$22.61	$22.29	$22.47	$16.77	35,678
2018-03-01	$22.29	$22.56	$22.21	$22.53	$16.82	483,822
2018-02-28	$22.70	$22.78	$22.43	$22.52	$16.81	345,000
2018-02-27	$22.79	$22.82	$22.54	$22.59	$16.86	49,748
2018-02-26	$23.06	$23.06	$22.84	$23.03	$17.19	37,050
2018-02-23	$22.77	$23.06	$22.77	$22.99	$17.16	30,195
2018-02-22	$22.56	$22.69	$22.42	$22.52	$16.81	22,626
2018-02-21	$22.62	$22.98	$22.62	$22.71	$16.95	23,287
2018-02-20	$22.47	$22.58	$22.39	$22.52	$16.81	46,447
2018-02-16	$22.68	$22.87	$22.66	$22.72	$16.96	20,163
2018-02-15	$22.33	$22.38	$22.12	$22.37	$16.70	45,476
2018-02-14	$21.81	$22.35	$21.81	$22.32	$16.66	40,989
2018-02-13	$22.19	$22.44	$22.19	$22.40	$16.72	36,864
2018-02-12	$21.90	$22.09	$21.87	$22.04	$16.45	39,530
2018-02-09	$21.24	$21.27	$20.81	$21.18	$15.81	65,484
2018-02-08	$22.01	$22.01	$21.66	$21.71	$16.21	137,973
2018-02-07	$22.37	$22.48	$22.03	$22.10	$16.50	866,845
2018-02-06	$21.87	$22.23	$21.87	$22.22	$16.59	503,045
2018-02-05	$22.85	$22.85	$22.41	$22.41	$16.73	43,546
2018-02-02	$23.07	$23.08	$22.89	$22.95	$17.13	62,097
2018-02-01	$23.43	$23.62	$23.41	$23.61	$17.63	31,182
2018-01-31	$23.60	$23.72	$23.39	$23.42	$17.48	72,298
2018-01-30	$23.63	$23.63	$23.45	$23.52	$17.56	34,561
2018-01-29	$23.63	$23.65	$23.49	$23.61	$17.63	33,751
2018-01-26	$23.83	$23.87	$23.73	$23.80	$17.77	43,660
2018-01-25	$23.80	$23.85	$23.45	$23.56	$17.59	39,276
2018-01-24	$23.73	$23.79	$23.64	$23.75	$17.73	28,666
2018-01-23	$23.90	$23.90	$23.72	$23.89	$17.83	29,665
2018-01-22	$23.99	$24.05	$23.87	$24.05	$17.95	87,292
2018-01-19	$24.00	$24.13	$24.00	$24.09	$17.98	43,992
2018-01-18	$24.26	$24.34	$24.19	$24.21	$18.07	37,613
2018-01-17	$24.24	$24.49	$24.24	$24.35	$18.18	30,304
2018-01-16	$24.00	$24.12	$23.97	$24.00	$17.92	75,087
2018-01-12	$23.32	$23.48	$23.27	$23.45	$17.51	40,066
2018-01-11	$23.19	$23.24	$23.16	$23.23	$17.34	31,179
2018-01-10	$23.22	$23.26	$23.11	$23.17	$17.30	46,546
2018-01-09	$22.85	$22.93	$22.82	$22.93	$17.12	40,503
2018-01-08	$22.48	$22.59	$22.43	$22.58	$16.86	27,936
2018-01-05	$22.57	$22.83	$22.55	$22.78	$17.01	36,848
2018-01-04	$21.95	$22.11	$21.94	$22.07	$16.48	30,210
2018-01-03	$21.79	$21.84	$21.70	$21.75	$16.24	66,317
2018-01-02	$21.73	$21.76	$21.64	$21.74	$16.23	58,350
2017-12-29	$21.56	$21.56	$21.39	$21.39	$15.97	26,575
2017-12-28	$21.57	$21.62	$21.52	$21.54	$16.08	86,886
2017-12-27	$21.56	$21.67	$21.52	$21.61	$16.13	21,520
2017-12-26	$21.27	$21.55	$21.17	$21.42	$15.99	21,589
2017-12-22	$21.44	$21.48	$21.34	$21.43	$16.00	34,632
2017-12-21	$21.03	$21.21	$21.03	$21.18	$15.81	36,921
2017-12-20	$21.05	$21.11	$20.90	$21.01	$15.68	119,257
2017-12-19	$21.30	$21.40	$21.28	$21.40	$15.98	33,167
2017-12-18	$21.21	$21.28	$21.16	$21.16	$15.80	37,379
2017-12-15	$21.26	$21.26	$20.92	$20.96	$15.65	47,302
2017-12-14	$21.36	$21.44	$21.27	$21.27	$15.88	132,173
2017-12-13	$21.26	$21.31	$20.99	$21.27	$15.88	227,564
2017-12-12	$21.47	$21.56	$21.24	$21.28	$15.89	31,285
2017-12-11	$21.30	$21.45	$21.30	$21.37	$15.95	82,290
2017-12-08	$21.93	$22.00	$21.84	$22.00	$16.42	18,877
2017-12-07	$22.12	$22.18	$21.94	$22.11	$16.51	37,992
2017-12-06	$22.32	$22.43	$22.31	$22.39	$16.71	35,313
2017-12-05	$22.39	$22.63	$22.39	$22.61	$16.88	21,589
2017-12-04	$22.49	$22.49	$22.34	$22.41	$16.73	20,464
2017-12-01	$22.52	$22.52	$22.40	$22.48	$16.78	15,871
2017-11-30	$22.43	$22.57	$22.34	$22.41	$16.73	52,505
2017-11-29	$22.25	$22.33	$22.18	$22.24	$16.60	24,372
2017-11-28	$22.21	$22.28	$22.18	$22.22	$16.59	22,056
2017-11-27	$22.59	$22.59	$22.45	$22.50	$16.80	17,295
2017-11-24	$22.62	$22.70	$22.52	$22.52	$16.81	12,337
2017-11-22	$22.13	$22.30	$22.09	$22.29	$16.64	24,625
2017-11-21	$21.96	$22.23	$21.96	$22.19	$16.57	29,539
2017-11-20	$21.74	$21.81	$21.66	$21.77	$16.25	29,495
2017-11-17	$21.73	$21.83	$21.70	$21.82	$16.29	38,416
2017-11-16	$22.02	$22.12	$21.96	$22.06	$16.47	19,590
2017-11-15	$21.69	$21.77	$21.64	$21.73	$16.22	35,266
2017-11-14	$21.65	$21.78	$21.59	$21.72	$16.21	68,061
2017-11-13	$21.27	$21.36	$21.22	$21.35	$15.94	16,605
2017-11-10	$21.27	$21.27	$21.16	$21.21	$15.83	17,533
2017-11-09	$21.25	$21.40	$21.24	$21.32	$15.92	14,351
2017-11-08	$21.34	$21.44	$21.20	$21.44	$16.01	18,852
2017-11-07	$21.23	$21.26	$21.11	$21.21	$15.83	43,450
2017-11-06	$21.23	$21.33	$21.22	$21.33	$15.92	13,710
2017-11-03	$21.26	$21.33	$21.08	$21.23	$15.85	375,672
2017-11-02	$21.33	$21.40	$21.25	$21.35	$15.94	472,221
2017-11-01	$21.48	$21.54	$21.41	$21.46	$16.02	39,378
2017-10-31	$21.29	$21.30	$21.13	$21.22	$15.84	18,590
2017-10-30	$21.08	$21.30	$21.06	$21.30	$15.90	25,485
2017-10-27	$20.99	$21.16	$20.94	$21.13	$15.77	39,123
2017-10-26	$21.38	$21.40	$21.18	$21.22	$15.51	20,304
2017-10-25	$21.60	$21.69	$21.39	$21.42	$15.66	41,103
2017-10-24	$20.74	$20.74	$20.52	$20.58	$15.05	38,007
2017-10-23	$20.84	$20.92	$20.73	$20.84	$15.24	14,504
2017-10-20	$20.96	$20.99	$20.88	$20.92	$15.29	14,922
2017-10-19	$20.82	$20.96	$20.80	$20.86	$15.25	18,039
2017-10-18	$20.80	$20.80	$20.64	$20.72	$15.15	22,803
2017-10-17	$20.71	$20.79	$20.65	$20.72	$15.15	46,296
2017-10-16	$20.95	$20.98	$20.84	$20.89	$15.27	16,920
2017-10-13	$21.03	$21.03	$20.93	$20.96	$15.32	18,657
2017-10-12	$20.96	$21.04	$20.90	$20.93	$15.30	26,946
2017-10-11	$20.89	$20.92	$20.80	$20.89	$15.27	23,667
2017-10-10	$20.77	$20.85	$20.72	$20.83	$15.23	32,849
2017-10-09	$20.69	$20.79	$20.65	$20.75	$15.17	12,937
2017-10-06	$20.44	$20.57	$20.39	$20.56	$15.03	76,729
2017-10-05	$20.80	$20.81	$20.70	$20.72	$15.15	21,761
2017-10-04	$20.77	$20.81	$20.70	$20.77	$15.18	31,202
2017-10-03	$20.95	$20.99	$20.89	$20.97	$15.33	13,491
2017-10-02	$20.92	$20.92	$20.79	$20.79	$15.20	18,131
2017-09-29	$21.14	$21.23	$21.11	$21.16	$15.47	25,359
2017-09-28	$20.78	$20.89	$20.73	$20.87	$15.26	18,499
2017-09-27	$20.66	$20.84	$20.66	$20.78	$15.19	48,015
2017-09-26	$20.81	$20.86	$20.70	$20.85	$15.24	55,376
2017-09-25	$20.93	$21.01	$20.88	$20.97	$15.33	26,343
2017-09-22	$21.16	$21.20	$21.04	$21.11	$15.43	56,201
2017-09-21	$20.85	$21.10	$20.84	$21.02	$15.37	24,181
2017-09-20	$21.19	$21.25	$20.90	$21.02	$15.37	143,040
2017-09-19	$20.95	$21.15	$20.95	$21.15	$15.46	23,420
2017-09-18	$20.92	$21.05	$20.90	$20.96	$15.32	30,214
2017-09-15	$20.92	$20.92	$20.71	$20.76	$15.18	23,452
2017-09-14	$20.66	$20.78	$20.58	$20.66	$15.10	22,048
2017-09-13	$20.75	$20.80	$20.70	$20.73	$15.16	29,254
2017-09-12	$20.64	$20.72	$20.62	$20.71	$15.14	30,499
2017-09-11	$20.31	$20.40	$20.29	$20.34	$14.87	21,160
2017-09-08	$20.38	$20.45	$20.32	$20.35	$14.88	27,289
2017-09-07	$20.38	$20.45	$20.32	$20.36	$14.88	21,369
2017-09-06	$20.02	$20.06	$19.94	$20.00	$14.62	43,660
2017-09-05	$20.29	$20.45	$20.19	$20.30	$14.84	36,349
2017-09-01	$20.46	$20.56	$20.40	$20.51	$14.99	17,725
2017-08-31	$20.09	$20.28	$20.07	$20.23	$14.79	22,873
2017-08-30	$20.20	$20.24	$20.10	$20.21	$14.78	23,887
2017-08-29	$19.96	$20.11	$19.96	$20.02	$14.64	30,354
2017-08-28	$20.10	$20.14	$20.05	$20.05	$14.66	24,063
2017-08-25	$19.93	$20.13	$19.92	$20.13	$14.72	45,085
2017-08-24	$20.09	$20.09	$19.94	$20.01	$14.63	18,477
2017-08-23	$19.89	$19.89	$19.74	$19.79	$14.47	39,406
2017-08-22	$19.84	$19.84	$19.69	$19.78	$14.46	16,627
2017-08-21	$19.88	$19.88	$19.70	$19.73	$14.42	27,204
2017-08-18	$19.70	$19.81	$19.63	$19.77	$14.45	17,702
2017-08-17	$19.74	$19.77	$19.59	$19.61	$14.34	22,922
2017-08-16	$19.80	$19.91	$19.73	$19.82	$14.49	26,370
2017-08-15	$19.74	$19.82	$19.68	$19.75	$14.44	11,643
2017-08-14	$19.93	$20.05	$19.85	$20.03	$14.64	120,429
2017-08-11	$19.66	$19.78	$19.60	$19.67	$14.38	21,600
2017-08-10	$20.00	$20.00	$19.78	$19.79	$14.47	19,209
2017-08-09	$20.08	$20.12	$20.03	$20.09	$14.69	16,397
2017-08-08	$20.12	$20.19	$20.02	$20.15	$14.73	18,927
2017-08-07	$20.01	$20.21	$20.01	$20.18	$14.75	16,154
2017-08-04	$20.00	$20.00	$19.84	$19.92	$14.56	17,799
2017-08-03	$20.10	$20.21	$20.05	$20.16	$14.74	19,205
2017-08-02	$19.96	$20.09	$19.93	$20.03	$14.64	39,612
2017-08-01	$20.18	$20.18	$20.00	$20.03	$14.64	27,801
2017-07-31	$19.90	$20.00	$19.86	$19.94	$14.58	27,545
2017-07-28	$19.83	$20.02	$19.79	$19.98	$14.61	711,320
2017-07-27	$19.85	$19.92	$19.76	$19.83	$14.50	807,315
2017-07-26	$19.89	$20.16	$19.86	$20.06	$14.67	57,525
2017-07-25	$19.65	$19.70	$19.44	$19.53	$14.28	20,441
2017-07-24	$19.46	$19.49	$19.31	$19.42	$14.20	44,606
2017-07-21	$19.53	$19.53	$19.36	$19.46	$14.23	33,231
2017-07-20	$19.61	$19.70	$19.61	$19.70	$14.40	28,618
2017-07-19	$19.35	$19.38	$19.20	$19.34	$14.14	25,969
2017-07-18	$19.48	$19.48	$19.27	$19.29	$14.10	25,311
2017-07-17	$19.03	$19.10	$18.96	$18.99	$13.88	59,583
2017-07-14	$17.43	$17.46	$17.33	$17.41	$12.73	30,766
2017-07-13	$17.26	$17.35	$17.24	$17.34	$12.68	25,316
2017-07-12	$16.46	$16.84	$16.46	$16.76	$12.25	26,932
2017-07-11	$16.49	$16.67	$16.46	$16.60	$12.14	42,049
2017-07-10	$16.45	$16.65	$16.45	$16.65	$12.17	51,090
2017-07-07	$16.45	$16.46	$16.35	$16.41	$12.00	22,678
2017-07-06	$16.52	$16.57	$16.47	$16.48	$12.05	310,257
2017-07-05	$16.33	$16.45	$16.29	$16.43	$12.01	254,637
2017-07-03	$16.48	$16.65	$16.48	$16.57	$12.11	11,310
2017-06-30	$16.46	$16.53	$16.38	$16.50	$12.06	35,179
2017-06-29	$16.51	$16.53	$16.38	$16.44	$12.02	21,952
2017-06-28	$16.47	$16.57	$16.46	$16.55	$12.10	48,121
2017-06-27	$16.46	$16.55	$16.46	$16.48	$12.05	19,200
2017-06-26	$16.50	$16.50	$16.35	$16.39	$11.98	26,300
2017-06-23	$16.37	$16.37	$16.27	$16.30	$11.92	15,539
2017-06-22	$16.30	$16.32	$16.21	$16.28	$11.90	22,300
2017-06-21	$16.32	$16.34	$16.20	$16.28	$11.90	21,716
2017-06-20	$16.52	$16.53	$16.34	$16.34	$11.95	99,731
2017-06-19	$16.30	$16.38	$16.15	$16.15	$11.81	38,540
2017-06-16	$16.18	$16.35	$16.16	$16.29	$11.91	52,991
2017-06-15	$16.13	$16.17	$16.05	$16.13	$11.79	57,795
2017-06-14	$16.74	$16.79	$16.55	$16.56	$12.11	33,574
2017-06-13	$16.46	$16.49	$16.41	$16.45	$12.03	35,034
2017-06-12	$16.18	$16.30	$16.15	$16.20	$11.84	45,461
2017-06-09	$15.98	$16.03	$15.88	$15.91	$11.63	22,045
2017-06-08	$15.98	$16.03	$15.94	$16.02	$11.71	13,846
2017-06-07	$16.05	$16.22	$16.05	$16.12	$11.79	46,070
2017-06-06	$16.10	$16.27	$16.10	$16.25	$11.88	74,178
2017-06-05	$16.43	$16.43	$16.21	$16.35	$11.95	33,679
2017-06-02	$16.15	$16.37	$16.14	$16.32	$11.93	27,411
2017-06-01	$16.33	$16.38	$16.27	$16.30	$11.92	51,860
2017-05-31	$16.32	$16.50	$16.32	$16.41	$11.61	39,805
2017-05-30	$16.14	$16.27	$16.14	$16.20	$11.46	21,851
2017-05-26	$16.34	$16.44	$16.32	$16.41	$11.61	17,801
2017-05-25	$16.15	$16.57	$16.15	$16.35	$11.57	31,073
2017-05-24	$16.24	$16.50	$16.24	$16.47	$11.65	60,574
2017-05-23	$15.86	$16.07	$15.86	$15.91	$11.26	58,048
2017-05-22	$16.05	$16.11	$15.90	$16.03	$11.34	38,403
2017-05-19	$15.83	$15.91	$15.80	$15.81	$11.19	31,650
2017-05-18	$15.46	$15.72	$15.46	$15.58	$11.02	40,875
2017-05-17	$16.02	$16.07	$15.82	$15.94	$11.28	55,927
2017-05-16	$15.92	$16.02	$15.89	$15.98	$11.31	67,561
2017-05-15	$15.77	$15.82	$15.68	$15.68	$11.10	40,494
2017-05-12	$15.77	$15.86	$15.68	$15.86	$11.22	26,668
2017-05-11	$15.52	$15.59	$15.51	$15.55	$11.00	53,951
2017-05-10	$15.40	$15.71	$15.40	$15.64	$11.07	77,700
2017-05-09	$16.00	$16.00	$15.84	$15.87	$10.87	72,014
2017-05-08	$15.78	$15.91	$15.78	$15.85	$10.86	36,353
2017-05-05	$15.81	$16.16	$15.80	$16.07	$11.01	32,413
2017-05-04	$15.79	$15.86	$15.75	$15.78	$10.81	20,669
2017-05-03	$16.54	$16.54	$16.35	$16.35	$11.20	27,322
2017-05-02	$16.45	$16.55	$16.39	$16.55	$11.34	17,508
2017-05-01	$16.05	$16.26	$16.05	$16.16	$11.07	20,149
2017-04-28	$16.15	$16.22	$16.12	$16.16	$11.07	16,830
2017-04-27	$16.35	$16.53	$16.35	$16.48	$11.29	24,428
2017-04-26	$16.36	$16.50	$16.34	$16.37	$11.22	32,770
2017-04-25	$16.31	$16.48	$16.30	$16.47	$11.29	38,201
2017-04-24	$16.41	$16.49	$16.37	$16.48	$11.29	81,126
2017-04-21	$16.05	$16.17	$16.02	$16.03	$10.98	77,649
2017-04-20	$16.37	$16.37	$16.22	$16.26	$11.14	39,868
2017-04-19	$16.24	$16.30	$16.20	$16.20	$11.10	29,622
2017-04-18	$16.43	$16.55	$16.43	$16.50	$11.31	37,912
2017-04-17	$16.17	$16.74	$16.17	$16.40	$11.24	78,708
2017-04-13	$16.35	$16.48	$16.18	$16.23	$11.12	23,215
2017-04-12	$16.21	$16.36	$16.19	$16.36	$11.21	54,007
2017-04-11	$16.22	$16.35	$16.21	$16.32	$11.18	47,877
2017-04-10	$16.20	$16.32	$16.19	$16.30	$11.17	14,880
2017-04-07	$16.10	$16.21	$16.10	$16.11	$11.04	17,308
2017-04-06	$16.21	$16.24	$16.12	$16.12	$11.05	28,706
2017-04-05	$16.20	$16.28	$16.15	$16.19	$11.09	27,247
2017-04-04	$16.28	$16.42	$16.25	$16.42	$11.25	34,583
2017-04-03	$16.61	$16.64	$16.52	$16.58	$11.36	12,200
2017-03-31	$16.54	$16.72	$16.54	$16.63	$11.40	26,200
2017-03-30	$16.56	$16.61	$16.51	$16.54	$11.33	19,700
2017-03-29	$16.64	$16.79	$16.63	$16.76	$11.48	25,800
2017-03-28	$16.72	$16.84	$16.70	$16.76	$11.48	50,300
2017-03-27	$16.70	$16.89	$16.69	$16.83	$11.53	26,200
2017-03-24	$16.88	$17.06	$16.88	$16.99	$11.64	68,700
2017-03-23	$16.88	$17.01	$16.85	$16.93	$11.60	32,400
2017-03-22	$16.73	$16.87	$16.73	$16.85	$11.55	32,700
2017-03-21	$16.99	$17.11	$16.90	$16.90	$11.58	34,200
2017-03-20	$16.65	$16.75	$16.62	$16.71	$11.45	38,300
2017-03-17	$16.68	$16.68	$16.58	$16.64	$11.40	27,300
2017-03-16	$16.42	$16.55	$16.40	$16.54	$11.33	39,300
2017-03-15	$16.09	$16.38	$16.06	$16.36	$11.21	82,000
2017-03-14	$16.16	$16.23	$16.12	$16.12	$11.05	17,400
2017-03-13	$16.14	$16.37	$16.14	$16.33	$11.19	33,000
2017-03-10	$16.18	$16.24	$16.13	$16.22	$11.11	53,600
2017-03-09	$16.01	$16.05	$15.96	$16.03	$10.98	36,300
2017-03-08	$15.97	$16.03	$15.81	$15.82	$10.84	46,200
2017-03-07	$16.11	$16.22	$16.11	$16.18	$11.09	38,400
2017-03-06	$16.00	$16.03	$15.95	$16.02	$10.98	49,900
2017-03-03	$16.08	$16.18	$16.02	$16.08	$11.02	53,000
2017-03-02	$16.20	$16.30	$16.19	$16.20	$11.10	26,300
2017-03-01	$16.31	$16.41	$16.31	$16.39	$11.23	23,800
2017-02-28	$16.36	$16.36	$16.22	$16.26	$11.14	26,800
2017-02-27	$16.23	$16.32	$16.19	$16.28	$11.16	40,600
2017-02-24	$16.20	$16.33	$16.20	$16.28	$11.16	25,700
2017-02-23	$16.22	$16.28	$16.19	$16.25	$11.13	39,600
2017-02-22	$16.13	$16.23	$16.09	$16.17	$11.08	62,000
2017-02-21	$16.14	$16.23	$16.13	$16.18	$11.09	30,200
2017-02-17	$15.80	$15.84	$15.77	$15.81	$10.83	38,000
2017-02-16	$15.84	$15.97	$15.80	$15.94	$10.92	38,300
2017-02-15	$15.59	$15.75	$15.58	$15.72	$10.77	69,200
2017-02-14	$15.80	$15.83	$15.65	$15.72	$10.77	130,000
2017-02-13	$15.82	$15.89	$15.73	$15.76	$10.80	300,000
2017-02-10	$15.74	$15.83	$15.73	$15.78	$10.81	54,100
2017-02-09	$16.00	$16.00	$15.90	$15.91	$10.90	35,700
2017-02-08	$15.81	$15.95	$15.81	$15.89	$10.89	33,000
2017-02-07	$15.74	$15.82	$15.74	$15.80	$10.83	19,300
2017-02-06	$15.80	$15.93	$15.80	$15.91	$10.90	42,800
2017-02-03	$16.02	$16.11	$16.02	$16.08	$11.02	38,000
2017-02-02	$15.86	$15.93	$15.79	$15.82	$10.84	40,300
2017-02-01	$15.96	$16.18	$15.93	$16.17	$11.08	44,501
2017-01-31	$15.96	$15.96	$15.84	$15.90	$10.89	34,142
2017-01-30	$15.88	$15.88	$15.78	$15.81	$10.83	107,232
2017-01-27	$16.03	$16.10	$15.96	$16.00	$10.96	63,907
2017-01-26	$15.90	$15.96	$15.87	$15.94	$10.92	32,345
2017-01-25	$15.99	$15.99	$15.85	$15.94	$10.92	35,252
2017-01-24	$15.65	$15.70	$15.63	$15.69	$10.75	146,010
2017-01-23	$15.60	$15.81	$15.60	$15.78	$10.81	155,554
2017-01-20	$15.65	$15.68	$15.55	$15.66	$10.73	102,582
2017-01-19	$15.54	$15.65	$15.50	$15.61	$10.70	101,615
2017-01-18	$15.66	$15.71	$15.56	$15.58	$10.68	233,133
2017-01-17	$15.60	$15.69	$15.57	$15.69	$10.75	267,457
2017-01-13	$15.58	$15.75	$15.55	$15.70	$10.76	86,987
2017-01-12	$15.38	$15.49	$15.38	$15.40	$10.55	123,957
2017-01-11	$15.35	$15.64	$15.35	$15.59	$10.68	46,242
2017-01-10	$15.53	$15.53	$15.40	$15.44	$10.58	56,070
2017-01-09	$15.79	$15.87	$15.74	$15.83	$10.85	155,893
2017-01-06	$15.90	$15.94	$15.82	$15.82	$10.84	85,439
2017-01-05	$15.80	$16.08	$15.80	$16.07	$11.01	129,533
2017-01-04	$15.55	$16.09	$15.53	$15.62	$10.70	137,229
2017-01-03	$15.20	$15.30	$15.15	$15.26	$10.46	174,711
2016-12-30	$14.96	$15.00	$14.87	$14.92	$10.22	70,061
2016-12-29	$14.91	$14.99	$14.89	$14.99	$10.27	122,356
2016-12-28	$14.67	$14.71	$14.52	$14.59	$10.00	87,853
2016-12-27	$14.65	$14.70	$14.64	$14.67	$10.05	155,909
2016-12-23	$14.55	$14.61	$14.55	$14.60	$10.00	92,903
2016-12-22	$14.49	$14.52	$14.42	$14.42	$9.88	115,284
2016-12-21	$14.59	$14.60	$14.48	$14.51	$9.94	87,764
2016-12-20	$14.58	$14.62	$14.55	$14.56	$9.98	132,196
2016-12-19	$14.96	$14.96	$14.80	$14.80	$10.14	144,600
2016-12-16	$14.98	$15.00	$14.83	$14.86	$10.18	162,773
2016-12-15	$15.03	$15.05	$14.92	$14.97	$10.26	231,589
2016-12-14	$15.25	$15.46	$15.16	$15.16	$10.39	185,835
2016-12-13	$15.56	$15.75	$15.24	$15.50	$10.62	527,460
2016-12-12	$15.55	$15.62	$14.95	$15.20	$10.42	204,800
2016-12-09	$15.41	$15.46	$15.37	$15.42	$10.57	86,055
2016-12-08	$15.32	$15.46	$15.25	$15.34	$10.51	351,656
2016-12-07	$15.05	$15.24	$15.04	$15.24	$10.44	105,758
2016-12-06	$14.58	$14.70	$14.58	$14.67	$10.05	102,272
2016-12-05	$14.75	$14.85	$14.73	$14.79	$10.13	189,261
2016-12-02	$14.52	$14.71	$14.52	$14.64	$10.03	77,308
2016-12-01	$14.67	$14.88	$14.64	$14.78	$10.13	115,611
2016-11-30	$14.91	$14.91	$14.65	$14.68	$10.06	81,063
2016-11-29	$14.71	$14.84	$14.69	$14.77	$10.12	99,230
2016-11-28	$14.79	$14.90	$14.73	$14.76	$10.11	118,602
2016-11-25	$14.79	$14.99	$14.68	$14.72	$10.09	101,029
2016-11-23	$14.40	$14.47	$14.34	$14.40	$9.87	130,937
2016-11-22	$14.59	$14.63	$14.55	$14.60	$9.75	202,160
2016-11-21	$14.45	$14.64	$14.45	$14.62	$9.76	105,541
2016-11-18	$14.77	$14.77	$14.49	$14.53	$9.70	178,078
2016-11-17	$14.99	$14.99	$14.80	$14.81	$9.89	166,537
2016-11-16	$14.99	$14.99	$14.77	$14.87	$9.93	177,380
2016-11-15	$15.07	$15.07	$14.86	$15.01	$10.02	45,149
2016-11-14	$14.73	$14.88	$14.63	$14.83	$9.90	75,895
2016-11-11	$15.04	$15.20	$14.98	$15.06	$10.05	80,311
2016-11-10	$15.12	$15.17	$15.03	$15.11	$10.09	71,343
2016-11-09	$15.48	$15.52	$15.31	$15.44	$10.30	109,105
2016-11-08	$15.50	$15.61	$15.50	$15.54	$10.37	66,762
2016-11-07	$15.40	$15.53	$15.40	$15.52	$10.36	29,779
2016-11-04	$15.82	$15.82	$15.56	$15.61	$10.42	67,947
2016-11-03	$15.64	$16.07	$15.64	$15.77	$10.53	26,786
2016-11-02	$15.87	$15.99	$15.76	$15.83	$10.57	34,782
2016-11-01	$16.13	$16.30	$15.97	$16.08	$10.73	112,713
2016-10-31	$16.25	$16.41	$15.91	$16.25	$10.85	66,241
2016-10-28	$16.30	$16.37	$16.22	$16.24	$10.84	54,215
2016-10-27	$16.79	$16.85	$16.39	$16.59	$11.08	60,484
2016-10-26	$15.99	$16.32	$15.94	$16.03	$10.70	42,171
2016-10-25	$16.76	$17.03	$16.76	$17.00	$11.35	888,629
2016-10-24	$16.79	$16.83	$16.69	$16.77	$11.20	1,151,886
2016-10-21	$16.61	$16.78	$16.58	$16.72	$11.16	1,241,693
2016-10-20	$16.65	$16.76	$16.64	$16.66	$11.12	60,069
2016-10-19	$16.63	$16.68	$16.58	$16.61	$11.09	22,125
2016-10-18	$16.36	$16.46	$16.34	$16.39	$10.94	34,169
2016-10-17	$15.98	$16.09	$15.98	$16.01	$10.69	50,669
2016-10-14	$16.09	$16.12	$15.97	$15.97	$10.66	25,671
2016-10-13	$16.08	$16.36	$16.06	$16.36	$10.92	179,030
2016-10-12	$16.31	$16.36	$16.25	$16.26	$10.86	74,313
2016-10-11	$16.79	$16.79	$16.52	$16.52	$11.03	100,980
2016-10-10	$16.59	$16.70	$16.59	$16.61	$11.09	32,937
2016-10-07	$16.54	$16.54	$16.22	$16.31	$10.89	26,038
2016-10-06	$16.76	$16.82	$16.71	$16.75	$11.18	17,357
2016-10-05	$17.08	$17.08	$16.95	$17.00	$11.35	27,232
2016-10-04	$17.25	$17.31	$16.98	$17.03	$11.37	44,394
2016-10-03	$17.01	$17.01	$16.80	$16.87	$11.26	22,729
2016-09-30	$17.10	$17.19	$17.00	$17.11	$11.42	50,927
2016-09-29	$16.98	$17.08	$16.74	$16.89	$11.27	21,887
2016-09-28	$16.77	$16.97	$16.75	$16.94	$11.31	52,007
2016-09-27	$16.27	$16.47	$16.27	$16.42	$10.96	36,457
2016-09-26	$16.48	$16.50	$16.39	$16.41	$10.96	51,664
2016-09-23	$16.79	$16.85	$16.75	$16.76	$11.19	18,455
2016-09-22	$17.00	$17.13	$16.90	$16.93	$11.30	49,706
2016-09-21	$16.52	$16.72	$16.47	$16.65	$11.12	32,379
2016-09-20	$16.62	$16.62	$16.46	$16.49	$11.01	52,566
2016-09-19	$16.54	$16.56	$16.42	$16.47	$11.00	59,863
2016-09-16	$16.43	$16.43	$16.28	$16.32	$10.90	95,013
2016-09-15	$17.01	$17.01	$16.41	$16.54	$11.04	110,592
2016-09-14	$16.74	$16.92	$16.74	$16.82	$11.23	219,484
2016-09-13	$17.11	$17.20	$16.95	$17.00	$11.35	55,659
2016-09-12	$17.08	$17.40	$17.08	$17.33	$11.57	55,267
2016-09-09	$17.62	$17.62	$17.31	$17.41	$11.62	44,968
2016-09-08	$18.01	$18.09	$17.83	$17.87	$11.93	28,234
2016-09-07	$17.79	$17.84	$17.72	$17.78	$11.87	18,040
2016-09-06	$17.54	$17.77	$17.52	$17.77	$11.86	22,772
2016-09-02	$17.54	$17.55	$17.40	$17.48	$11.67	29,131
2016-09-01	$17.32	$17.42	$17.29	$17.39	$11.61	27,981
2016-08-31	$17.49	$17.53	$17.33	$17.35	$11.58	24,711
2016-08-30	$17.58	$17.59	$17.42	$17.50	$11.68	31,216
2016-08-29	$17.52	$17.67	$17.51	$17.63	$11.77	34,414
2016-08-26	$17.82	$17.94	$17.49	$17.54	$11.71	69,510
2016-08-25	$17.73	$17.75	$17.67	$17.67	$11.80	19,363
2016-08-24	$17.76	$17.77	$17.64	$17.70	$11.82	22,174
2016-08-23	$17.74	$17.84	$17.67	$17.68	$11.80	33,944
2016-08-22	$17.59	$17.65	$17.54	$17.57	$11.73	27,989
2016-08-19	$17.61	$17.64	$17.49	$17.64	$11.78	51,949
2016-08-18	$17.55	$17.64	$17.50	$17.56	$11.72	26,333
2016-08-17	$17.34	$17.42	$17.17	$17.31	$11.56	54,410
2016-08-16	$17.47	$17.49	$17.36	$17.37	$11.59	28,609
2016-08-15	$17.52	$17.65	$17.52	$17.58	$11.74	52,006
2016-08-12	$17.75	$17.75	$17.55	$17.56	$11.72	31,747
2016-08-11	$17.48	$17.65	$17.48	$17.57	$11.73	28,353
2016-08-10	$17.37	$17.45	$17.34	$17.35	$11.58	33,797
2016-08-09	$16.93	$17.13	$16.93	$17.08	$11.40	136,830
2016-08-08	$16.54	$16.56	$16.50	$16.53	$11.04	57,538
2016-08-05	$16.46	$16.52	$16.40	$16.46	$10.99	32,676
2016-08-04	$16.49	$16.64	$16.49	$16.64	$11.11	22,023
2016-08-03	$16.38	$16.46	$16.36	$16.45	$10.98	25,045
2016-08-02	$16.66	$16.69	$16.54	$16.61	$11.09	44,270
2016-08-01	$16.64	$16.65	$16.46	$16.46	$10.99	39,709
2016-07-29	$16.56	$16.76	$16.52	$16.70	$11.15	23,169
2016-07-28	$17.16	$17.23	$16.94	$16.98	$11.34	108,480
2016-07-27	$16.95	$17.10	$16.89	$17.01	$11.36	70,953
2016-07-26	$17.13	$17.20	$16.99	$17.11	$11.42	51,056
2016-07-25	$17.22	$17.22	$17.09	$17.10	$11.42	84,220
2016-07-22	$17.52	$17.56	$17.44	$17.47	$11.66	62,671
2016-07-21	$17.37	$17.51	$17.30	$17.34	$11.57	82,393
2016-07-20	$17.38	$17.40	$17.29	$17.33	$11.57	87,432
2016-07-19	$17.28	$17.39	$17.26	$17.28	$11.54	75,789
2016-07-18	$16.67	$16.76	$16.65	$16.73	$11.17	42,779
2016-07-15	$16.94	$16.95	$16.82	$16.83	$11.24	62,876
2016-07-14	$17.00	$17.00	$16.78	$16.85	$11.25	42,474
2016-07-13	$16.71	$16.81	$16.62	$16.66	$11.12	31,398
2016-07-12	$16.82	$16.91	$16.74	$16.78	$11.20	41,826
2016-07-11	$16.76	$16.82	$16.66	$16.71	$11.15	22,584
2016-07-08	$16.79	$16.79	$16.61	$16.68	$11.13	55,499
2016-07-07	$16.65	$16.68	$16.44	$16.49	$11.01	56,898
2016-07-06	$16.53	$16.66	$16.35	$16.54	$11.04	207,424
2016-07-05	$16.52	$16.52	$16.20	$16.24	$10.84	60,163
2016-07-01	$16.87	$17.00	$16.87	$16.97	$11.33	28,585
2016-06-30	$16.28	$16.56	$16.28	$16.56	$11.06	79,925
2016-06-29	$15.88	$15.94	$15.82	$15.85	$10.58	45,601
2016-06-28	$15.30	$15.33	$15.09	$15.28	$10.20	74,547
2016-06-27	$14.70	$14.70	$14.37	$14.51	$9.69	85,688
2016-06-24	$14.90	$15.23	$14.81	$14.88	$9.93	76,988
2016-06-23	$16.58	$16.58	$16.20	$16.37	$10.93	39,205
2016-06-22	$16.10	$16.10	$15.84	$15.94	$10.64	61,566
2016-06-21	$15.96	$15.96	$15.73	$15.91	$10.62	61,680
2016-06-20	$15.90	$16.01	$15.83	$15.86	$10.58	51,075
2016-06-17	$15.32	$15.51	$15.26	$15.45	$10.31	94,492
2016-06-16	$15.23	$15.23	$14.85	$15.16	$10.12	188,322
2016-06-15	$15.55	$15.58	$15.44	$15.44	$10.31	81,334
2016-06-14	$15.39	$15.39	$15.18	$15.27	$10.19	46,722
2016-06-13	$15.67	$15.82	$15.65	$15.68	$10.47	93,116
2016-06-10	$16.08	$16.12	$15.94	$16.01	$10.69	128,191
2016-06-09	$16.41	$16.56	$16.39	$16.50	$11.02	95,398
2016-06-08	$17.14	$17.24	$17.10	$17.20	$11.48	1,530,696
2016-06-07	$17.06	$17.11	$16.91	$17.04	$11.38	33,424
2016-06-06	$16.51	$16.84	$16.51	$16.83	$11.23	269,482
2016-06-03	$16.87	$16.87	$16.54	$16.70	$11.15	31,937
2016-06-02	$16.62	$16.65	$16.46	$16.61	$11.09	46,385
2016-06-01	$16.51	$16.75	$16.51	$16.72	$11.16	24,247
2016-05-31	$16.87	$16.87	$16.54	$16.62	$11.09	26,406
2016-05-27	$16.92	$16.99	$16.87	$16.93	$11.30	42,100
2016-05-26	$17.06	$17.17	$17.01	$17.05	$11.05	58,700
2016-05-25	$16.79	$16.89	$16.76	$16.81	$10.90	63,865
2016-05-24	$16.46	$16.63	$16.46	$16.60	$10.76	29,223
2016-05-23	$16.59	$16.67	$16.56	$16.64	$10.79	29,002
2016-05-20	$16.59	$16.96	$16.59	$16.80	$10.89	28,822
2016-05-19	$16.27	$16.30	$16.14	$16.29	$10.56	44,981
2016-05-18	$16.62	$16.74	$16.43	$16.54	$10.73	18,984
2016-05-17	$16.51	$16.76	$16.26	$16.49	$10.69	24,978
2016-05-16	$16.25	$16.73	$16.25	$16.63	$10.78	18,973
2016-05-13	$16.53	$16.62	$16.45	$16.48	$10.69	21,141
2016-05-12	$16.74	$16.74	$16.46	$16.56	$10.74	28,474
2016-05-11	$16.49	$16.65	$16.40	$16.41	$10.64	20,625
2016-05-10	$16.74	$16.92	$16.74	$16.87	$10.63	34,092
2016-05-09	$16.65	$16.79	$16.58	$16.66	$10.49	27,681
2016-05-06	$16.18	$16.32	$16.18	$16.28	$10.26	18,815
2016-05-05	$16.68	$16.68	$16.31	$16.40	$10.33	24,695
2016-05-04	$16.50	$16.57	$16.35	$16.49	$10.39	58,956
2016-05-03	$17.00	$17.05	$16.80	$16.95	$10.68	34,722
2016-05-02	$17.08	$17.23	$17.08	$17.20	$10.83	13,505
2016-04-29	$17.10	$17.23	$17.04	$17.16	$10.81	1,211,193
2016-04-28	$17.05	$17.25	$17.05	$17.22	$10.85	686,756
2016-04-27	$16.74	$16.88	$16.70	$16.86	$10.62	153,034
2016-04-26	$16.63	$16.67	$16.54	$16.57	$10.44	17,574
2016-04-25	$16.68	$16.68	$16.51	$16.51	$10.40	25,007
2016-04-22	$16.50	$16.50	$16.28	$16.32	$10.28	43,764
2016-04-21	$17.07	$17.07	$16.74	$16.75	$10.55	62,465
2016-04-20	$17.21	$17.31	$17.14	$17.25	$10.87	20,410
2016-04-19	$17.20	$17.49	$17.20	$17.35	$10.93	37,493
2016-04-18	$16.41	$16.89	$16.41	$16.82	$10.60	47,798
2016-04-15	$16.37	$16.48	$16.37	$16.43	$10.35	47,002
2016-04-14	$16.52	$16.58	$16.39	$16.46	$10.37	67,731
2016-04-13	$16.71	$16.75	$16.64	$16.75	$10.55	28,298
2016-04-12	$16.59	$16.70	$16.49	$16.70	$10.52	27,919
2016-04-11	$16.57	$16.57	$16.36	$16.38	$10.32	33,553
2016-04-08	$15.68	$15.89	$15.68	$15.78	$9.94	25,580
2016-04-07	$15.80	$15.82	$15.61	$15.70	$9.89	21,065
2016-04-06	$15.68	$15.83	$15.61	$15.76	$9.92	18,542
2016-04-05	$15.57	$15.57	$15.43	$15.52	$9.78	531,000
2016-04-04	$15.82	$15.93	$15.66	$15.69	$9.88	159,882
2016-04-01	$15.81	$15.89	$15.74	$15.89	$10.01	24,992
2016-03-31	$16.32	$16.32	$16.19	$16.26	$10.24	32,338
2016-03-30	$16.64	$16.85	$16.63	$16.74	$10.54	37,690
2016-03-29	$16.03	$16.30	$15.98	$16.25	$10.23	40,815
2016-03-28	$16.00	$16.20	$15.88	$16.14	$10.17	43,010
2016-03-24	$16.05	$16.05	$15.90	$15.92	$10.03	68,999
2016-03-23	$16.16	$16.30	$16.00	$16.05	$10.11	40,412
2016-03-22	$16.16	$16.35	$16.16	$16.34	$10.29	23,355
2016-03-21	$16.42	$16.42	$16.18	$16.20	$10.20	37,670
2016-03-18	$16.32	$16.46	$16.27	$16.30	$10.27	39,047
2016-03-17	$16.10	$16.19	$16.00	$16.14	$10.16	315,384
2016-03-16	$15.81	$16.19	$15.81	$16.19	$10.20	24,763
2016-03-15	$15.90	$15.99	$15.79	$15.99	$10.07	12,049
2016-03-14	$48.02	$48.49	$48.00	$48.40	$10.16	43,353
2016-03-11	$48.57	$49.16	$48.57	$49.16	$10.32	24,249
2016-03-10	$47.68	$47.91	$46.91	$46.92	$9.85	97,032
2016-03-09	$47.57	$47.93	$47.56	$47.76	$10.03	36,753
2016-03-08	$47.34	$47.77	$47.28	$47.48	$9.97	38,181
2016-03-07	$47.26	$47.95	$47.26	$47.89	$10.06	28,728
2016-03-04	$48.02	$48.76	$47.97	$48.39	$10.16	36,828
2016-03-03	$46.41	$47.09	$46.39	$46.96	$9.86	46,905
2016-03-02	$44.92	$45.15	$44.54	$44.92	$9.43	84,426
2016-03-01	$45.27	$45.64	$45.11	$45.47	$9.55	58,734
2016-02-29	$44.59	$44.87	$44.53	$44.53	$9.35	81,939
2016-02-26	$44.83	$44.90	$44.15	$44.19	$9.28	48,192
2016-02-25	$44.50	$45.04	$44.49	$44.90	$9.43	71,292
2016-02-24	$43.36	$43.97	$43.34	$43.92	$9.22	48,867
2016-02-23	$44.46	$44.60	$44.25	$44.25	$9.29	28,719
2016-02-22	$44.24	$44.42	$44.21	$44.21	$9.28	45,096
2016-02-19	$43.17	$43.70	$43.17	$43.56	$9.15	55,146
2016-02-18	$44.13	$44.25	$43.79	$44.00	$9.24	53,985
2016-02-17	$43.01	$43.58	$42.91	$43.50	$9.13	78,621
2016-02-16	$42.07	$42.15	$41.29	$41.55	$8.72	798,387
2016-02-12	$41.53	$41.64	$41.12	$41.55	$8.72	1,731,747
2016-02-11	$41.67	$41.71	$41.20	$41.55	$8.72	175,479
2016-02-10	$42.81	$43.41	$42.81	$43.29	$9.09	70,734
2016-02-09	$45.84	$46.32	$45.58	$46.20	$9.70	101,517
2016-02-08	$46.55	$46.65	$45.84	$46.35	$9.73	51,042
2016-02-05	$47.33	$47.79	$47.31	$47.57	$9.99	29,772
2016-02-04	$47.27	$47.49	$47.01	$47.42	$9.96	30,057
2016-02-03	$46.45	$46.72	$46.15	$46.72	$9.81	45,729
2016-02-02	$46.56	$46.56	$45.96	$46.18	$9.70	62,709
2016-02-01	$48.13	$48.58	$48.07	$48.11	$10.10	180,237
2016-01-29	$47.97	$48.81	$47.97	$48.81	$10.25	71,988
2016-01-28	$49.04	$49.13	$48.73	$49.13	$10.32	54,327
2016-01-27	$49.75	$50.35	$49.74	$49.95	$10.49	76,905
2016-01-26	$48.69	$49.99	$48.69	$49.73	$10.44	56,313
2016-01-25	$48.85	$49.53	$48.85	$49.22	$10.33	392,298
2016-01-22	$48.55	$48.65	$48.33	$48.64	$10.21	554,847
2016-01-21	$46.33	$47.26	$46.13	$46.79	$9.82	199,293
2016-01-20	$45.30	$46.01	$45.00	$45.80	$9.62	247,335
2016-01-19	$46.47	$46.95	$46.21	$46.75	$9.82	184,728
2016-01-15	$45.19	$46.22	$45.19	$45.37	$9.53	479,745
2016-01-14	$47.43	$47.91	$46.69	$47.76	$10.03	109,419
2016-01-13	$48.42	$48.69	$48.05	$48.18	$10.12	705,564
2016-01-12	$48.25	$48.25	$47.54	$47.95	$10.07	99,024
2016-01-11	$48.53	$49.06	$47.53	$48.11	$10.10	219,456
2016-01-08	$49.98	$50.00	$49.40	$49.83	$10.46	248,079
2016-01-07	$47.51	$48.31	$47.46	$48.00	$10.08	270,750
2016-01-06	$47.60	$47.80	$47.39	$47.50	$9.97	116,283
2016-01-05	$48.48	$48.48	$47.87	$48.47	$10.18	69,756
2016-01-04	$49.07	$49.30	$48.79	$49.15	$10.32	152,292
2015-12-31	$50.14	$50.26	$49.78	$49.78	$10.45	46,053
2015-12-30	$50.58	$50.65	$50.16	$50.39	$10.58	74,028
2015-12-29	$51.38	$51.70	$51.20	$51.50	$10.81	84,789
2015-12-28	$50.31	$50.51	$49.99	$50.44	$10.59	108,762
2015-12-24	$50.62	$50.95	$50.30	$50.41	$10.58	60,342
2015-12-23	$50.22	$50.60	$50.15	$50.60	$10.62	171,030
2015-12-22	$49.69	$49.94	$49.35	$49.50	$10.39	86,421
2015-12-21	$49.28	$49.37	$48.85	$49.17	$10.32	127,506
2015-12-18	$49.75	$49.86	$49.37	$49.75	$10.45	461,112
2015-12-17	$51.59	$52.07	$51.34	$51.75	$10.87	119,706
2015-12-16	$51.63	$52.35	$51.60	$51.81	$10.88	122,730
2015-12-15	$52.88	$52.88	$52.26	$52.50	$11.02	121,716
2015-12-14	$51.08	$51.16	$50.40	$50.95	$10.70	144,246
2015-12-11	$51.38	$51.49	$50.93	$51.47	$10.81	116,208
2015-12-10	$51.34	$51.42	$50.91	$50.91	$10.69	155,523
2015-12-09	$51.40	$51.56	$50.80	$51.15	$10.74	112,506
2015-12-08	$50.31	$50.72	$50.31	$50.35	$10.57	120,804
2015-12-07	$52.00	$52.00	$51.55	$51.81	$10.88	117,915
2015-12-04	$51.70	$51.98	$51.52	$51.67	$10.85	123,624
2015-12-03	$52.17	$52.27	$51.67	$51.85	$10.89	70,194
2015-12-02	$52.12	$52.35	$51.00	$51.45	$10.80	137,238
2015-12-01	$52.27	$52.43	$52.03	$52.08	$10.94	80,823
2015-11-30	$52.58	$52.58	$52.00	$52.15	$10.95	70,749
2015-11-27	$52.94	$53.17	$52.78	$52.78	$11.08	44,982
2015-11-25	$52.98	$53.41	$52.62	$52.96	$11.12	88,872
2015-11-24	$52.30	$52.87	$52.30	$52.47	$11.02	95,076
2015-11-23	$53.82	$53.95	$53.45	$53.45	$11.22	77,283
2015-11-20	$53.73	$54.04	$52.85	$53.18	$11.17	70,737
2015-11-19	$53.77	$54.09	$53.59	$53.59	$11.25	56,712
2015-11-18	$53.35	$53.46	$52.79	$53.17	$11.16	460,026
2015-11-17	$52.56	$52.70	$52.00	$52.25	$10.97	104,499
2015-11-16	$51.39	$51.83	$51.15	$51.83	$10.88	94,935
2015-11-13	$51.25	$51.25	$50.77	$50.94	$10.70	49,827
2015-11-12	$51.00	$51.48	$50.25	$50.25	$10.55	93,744
2015-11-11	$55.02	$55.02	$48.50	$48.50	$10.18	80,058
2015-11-10	$54.11	$54.26	$53.88	$54.17	$11.37	83,277
2015-11-09	$54.04	$54.04	$53.44	$53.61	$11.26	67,182
2015-11-06	$54.04	$54.41	$53.71	$54.08	$11.36	54,774
2015-11-05	$55.00	$55.09	$54.85	$54.92	$11.53	92,910
2015-11-04	$55.47	$55.47	$54.55	$54.60	$11.46	103,890
2015-11-03	$55.24	$55.50	$55.19	$55.42	$11.64	81,186
2015-11-02	$56.45	$56.71	$56.29	$56.48	$11.86	45,264
2015-10-30	$56.25	$56.91	$55.51	$56.04	$11.77	45,159
2015-10-29	$57.64	$57.76	$57.39	$57.44	$11.80	54,909
2015-10-28	$58.66	$59.16	$58.18	$58.53	$12.02	72,783
2015-10-27	$60.15	$60.55	$59.99	$60.43	$12.41	59,025
2015-10-26	$61.48	$62.10	$61.48	$62.00	$12.73	31,794
2015-10-23	$61.69	$61.69	$61.07	$61.53	$12.64	24,846
2015-10-22	$60.84	$61.26	$60.57	$60.72	$12.47	46,305
2015-10-21	$61.43	$61.45	$60.91	$61.02	$12.53	56,148
2015-10-20	$61.69	$62.01	$61.69	$61.90	$12.71	50,856
2015-10-19	$61.17	$61.45	$61.10	$61.40	$12.61	44,589
2015-10-16	$60.70	$61.09	$60.68	$60.90	$12.51	90,504
2015-10-15	$60.15	$60.39	$59.89	$60.23	$12.37	72,042
2015-10-14	$59.84	$60.01	$59.29	$59.46	$12.21	45,882
2015-10-13	$60.57	$60.57	$60.15	$60.16	$12.35	29,046
2015-10-12	$61.64	$61.64	$60.80	$61.00	$12.53	28,314
2015-10-09	$60.67	$60.79	$60.43	$60.55	$12.43	60,096
2015-10-08	$59.61	$60.07	$59.34	$60.07	$12.34	24,981
2015-10-07	$58.81	$60.09	$58.81	$59.85	$12.29	99,576
2015-10-06	$59.55	$59.73	$59.34	$59.73	$12.27	38,604
2015-10-05	$57.54	$57.54	$57.04	$57.23	$11.75	36,114
2015-10-02	$55.76	$56.35	$55.70	$56.03	$11.51	62,667
2015-10-01	$56.60	$56.60	$55.44	$55.90	$11.48	128,238
2015-09-30	$55.90	$56.04	$55.53	$56.04	$11.51	90,942
2015-09-29	$55.90	$56.18	$55.79	$56.01	$11.50	57,483
2015-09-28	$56.47	$56.58	$56.18	$56.45	$11.59	27,147
2015-09-25	$56.95	$57.15	$56.66	$57.12	$11.73	32,874
2015-09-24	$56.65	$56.65	$55.94	$56.15	$11.53	25,755
2015-09-23	$58.08	$58.08	$57.28	$57.75	$11.86	34,305
2015-09-22	$57.97	$58.25	$57.67	$57.71	$11.85	29,376
2015-09-21	$59.40	$59.50	$59.01	$59.39	$12.20	28,200
2015-09-18	$59.43	$59.70	$59.07	$59.18	$12.15	16,440
2015-09-17	$59.91	$60.34	$59.30	$60.04	$12.33	34,806
2015-09-16	$59.02	$59.70	$59.02	$59.47	$12.21	39,477
2015-09-15	$58.99	$59.17	$58.69	$59.17	$12.15	217,620
2015-09-14	$59.11	$59.55	$59.04	$59.48	$12.21	223,410
2015-09-11	$59.10	$59.43	$58.75	$59.29	$12.17	44,631
2015-09-10	$60.30	$60.55	$60.03	$60.22	$12.37	28,917
2015-09-09	$60.88	$61.16	$60.43	$60.53	$12.43	38,805
2015-09-08	$60.41	$60.97	$60.41	$60.95	$12.52	129,684
2015-09-04	$59.08	$59.22	$58.66	$59.22	$12.16	102,978
2015-09-03	$60.00	$60.59	$60.00	$60.10	$12.34	56,436
2015-09-02	$59.74	$59.74	$58.88	$59.40	$12.20	119,616
2015-09-01	$58.27	$58.33	$57.82	$58.20	$11.95	75,996
2015-08-31	$59.06	$59.73	$58.92	$59.60	$12.24	96,660
2015-08-28	$59.02	$59.75	$58.94	$59.40	$12.20	57,261
2015-08-27	$59.42	$59.70	$59.10	$59.30	$12.18	83,154
2015-08-26	$58.70	$58.80	$58.04	$58.76	$12.07	44,532
2015-08-25	$59.08	$59.08	$57.10	$57.10	$11.73	125,829
2015-08-24	$56.01	$57.22	$56.01	$56.39	$11.58	55,482
2015-08-21	$60.39	$60.50	$59.20	$59.21	$12.16	50,760

Telenor ASA (TELNY) News Headlines

Telenor Q4 core profit in line with expectations

None

reuters.com Feb. 7, 2024

Telenor to cut around 100 jobs in Norway as part of reorganisation