Urstadt Biddle Properties Inc (UBP) Stock

Data as of Aug. 22, 2025

$21.21 ($0.00) 0.00%

Urstadt Biddle Properties Inc - Daily Information

Click for more stock information on Urstadt Biddle Properties Inc.

Daily Information	Data
Date	Aug. 22, 2025
Open	$21.21
Previous Close	$21.21
High	$21.21
Low	$21.21
Adjusted Open	$21.21
Previous Adjusted Close	$21.21
Adjusted High	$21.21
Adjusted Low	$21.21

About Urstadt Biddle Properties Inc (UBP)

Urstadt Biddle Properties Inc., is a real estate investment trust engaged in the acquisition, ownership and management of commercial real estate. The Company's sole business is the ownership of real estate investments, which consist principally of investments in income-producing properties, with primary emphasis on properties in the northeastern part of the United States with a concentration in Fairfield County, Connecticut, Westchester and Putnam Counties, New York and Bergen County, New Jersey (NJ). The Company operates in one industry segment, ownership of commercial real estate properties, which are located principally in the northeastern United States. In May 2013, Urstadt Biddle Properties Inc acquired The Village Shopping Center in New Providence. In May 2013, Urstadt Biddle Properties Inc acquired two undisclosed retail properties, located in Greenwich, Connecticut.

Invest in Urstadt Biddle Properties Inc (UBP)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Built to help smart investors invest smarter.

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

Historical Stock Data for Urstadt Biddle Properties Inc (UBP)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-08-28	$21.21	$21.21	$21.21	$21.21	$21.21	0
2023-08-25	$21.21	$21.21	$21.21	$21.21	$21.21	0
2023-08-24	$21.21	$21.21	$21.21	$21.21	$21.21	0
2023-08-23	$21.21	$21.21	$21.21	$21.21	$21.21	0
2023-08-22	$21.21	$21.21	$21.21	$21.21	$21.21	0
2023-08-21	$21.21	$21.21	$21.21	$21.21	$21.21	0
2023-08-18	$21.21	$21.21	$21.21	$21.21	$21.21	0
2023-08-17	$21.37	$21.62	$21.15	$21.21	$21.21	22,921
2023-08-16	$21.55	$21.71	$21.51	$21.51	$21.51	2,693
2023-08-15	$21.69	$21.80	$21.58	$21.71	$21.71	3,549
2023-08-14	$22.26	$22.27	$22.03	$22.16	$22.16	6,992
2023-08-11	$22.22	$22.43	$22.22	$22.41	$22.41	1,753
2023-08-10	$22.70	$22.86	$22.32	$22.32	$22.32	2,765
2023-08-09	$22.31	$22.80	$22.31	$22.54	$22.54	14,243
2023-08-08	$22.52	$22.63	$22.45	$22.45	$22.45	4,484
2023-08-07	$22.95	$23.00	$22.53	$22.55	$22.55	7,132
2023-08-04	$22.59	$23.08	$22.59	$22.78	$22.78	3,575
2023-08-03	$22.56	$22.67	$22.38	$22.66	$22.66	6,340
2023-08-02	$22.48	$22.63	$22.37	$22.58	$22.58	8,417
2023-08-01	$22.34	$22.66	$22.34	$22.61	$22.61	7,201
2023-07-31	$22.51	$22.51	$22.39	$22.44	$22.44	1,507
2023-07-28	$22.33	$22.39	$22.26	$22.39	$22.39	2,527
2023-07-27	$22.68	$22.68	$22.13	$22.14	$22.14	7,104
2023-07-26	$22.73	$22.73	$22.50	$22.59	$22.59	5,044
2023-07-25	$22.62	$22.66	$22.41	$22.46	$22.46	6,425
2023-07-24	$22.70	$22.81	$22.50	$22.50	$22.50	33,246
2023-07-21	$22.67	$22.85	$22.44	$22.70	$22.70	4,276
2023-07-20	$22.15	$22.45	$22.15	$22.45	$22.45	8,107
2023-07-19	$22.14	$22.25	$22.14	$22.25	$22.25	8,133
2023-07-18	$21.82	$21.98	$21.82	$21.98	$21.98	1,387
2023-07-17	$21.94	$22.00	$21.93	$22.00	$22.00	6,359
2023-07-14	$21.96	$21.96	$21.79	$21.80	$21.80	1,573
2023-07-13	$21.66	$21.85	$21.66	$21.85	$21.85	2,634
2023-07-12	$21.71	$21.99	$21.70	$21.70	$21.70	17,282
2023-07-11	$21.40	$21.54	$21.40	$21.54	$21.54	1,110
2023-07-10	$21.05	$21.13	$20.99	$21.09	$21.09	5,912
2023-07-07	$21.30	$21.30	$20.96	$20.96	$20.96	764
2023-07-06	$21.14	$21.21	$21.14	$21.21	$21.21	1,485
2023-07-05	$21.02	$21.56	$21.02	$21.29	$21.29	15,654
2023-07-03	$20.93	$21.50	$20.93	$21.32	$21.32	12,647
2023-06-30	$21.00	$21.20	$20.85	$21.04	$21.04	7,603
2023-06-29	$20.66	$21.15	$20.66	$21.09	$21.09	11,604
2023-06-28	$20.19	$20.75	$20.19	$20.55	$20.55	10,111
2023-06-27	$20.16	$20.65	$20.16	$20.62	$20.62	2,831
2023-06-26	$19.84	$20.28	$19.79	$20.28	$20.28	5,074
2023-06-23	$19.97	$20.08	$19.84	$19.91	$19.91	21,732
2023-06-22	$20.20	$20.21	$19.91	$20.21	$20.21	13,920
2023-06-21	$20.69	$20.69	$20.36	$20.41	$20.41	28,270
2023-06-20	$20.96	$20.96	$20.50	$20.81	$20.81	18,721
2023-06-16	$20.65	$20.93	$20.61	$20.90	$20.90	69,066
2023-06-15	$20.15	$20.51	$20.15	$20.49	$20.49	6,748
2023-06-14	$20.37	$20.54	$20.25	$20.40	$20.40	11,499
2023-06-13	$20.44	$20.50	$20.32	$20.37	$20.37	3,348
2023-06-12	$20.54	$20.65	$20.49	$20.65	$20.46	3,691
2023-06-09	$20.56	$20.67	$20.55	$20.57	$20.38	7,804
2023-06-08	$20.51	$20.51	$20.35	$20.49	$20.30	12,858
2023-06-07	$20.05	$20.73	$20.05	$20.61	$20.42	109,918
2023-06-06	$19.90	$20.00	$19.88	$19.97	$19.79	126,388
2023-06-05	$19.92	$20.01	$19.69	$19.70	$19.52	2,800
2023-06-02	$19.63	$19.89	$19.63	$19.85	$19.67	13,643
2023-06-01	$18.98	$19.33	$18.98	$19.23	$19.05	6,709
2023-05-31	$19.12	$19.25	$19.10	$19.17	$19.00	3,757
2023-05-30	$18.93	$19.25	$18.93	$19.13	$18.96	4,427
2023-05-26	$18.91	$19.06	$18.81	$19.05	$18.88	17,962
2023-05-25	$19.17	$19.17	$18.69	$18.79	$18.62	6,863
2023-05-24	$19.40	$19.40	$19.10	$19.16	$18.99	15,819
2023-05-23	$19.60	$19.89	$19.39	$19.43	$19.25	24,940
2023-05-22	$19.25	$19.80	$19.25	$19.78	$19.60	26,661
2023-05-19	$19.20	$19.90	$19.07	$19.46	$19.28	28,516
2023-05-18	$19.00	$20.15	$19.00	$19.70	$19.70	130,039
2023-05-17	$15.23	$15.52	$15.23	$15.34	$15.34	1,510
2023-05-16	$15.10	$15.10	$15.00	$15.00	$15.00	3,019
2023-05-15	$15.11	$15.11	$15.11	$15.11	$15.11	173
2023-05-12	$15.05	$15.38	$14.77	$15.11	$15.11	7,201
2023-05-11	$15.35	$15.35	$14.85	$15.03	$15.03	1,240
2023-05-10	$15.34	$15.34	$15.34	$15.34	$15.34	296
2023-05-09	$15.07	$15.07	$15.07	$15.07	$15.07	494
2023-05-08	$15.51	$15.51	$15.51	$15.51	$15.51	3,093
2023-05-05	$15.72	$15.73	$15.04	$15.52	$15.52	5,645
2023-05-04	$15.67	$15.67	$15.67	$15.67	$15.67	117
2023-05-03	$15.91	$15.91	$15.67	$15.67	$15.67	782
2023-05-02	$16.09	$16.10	$15.76	$15.86	$15.86	1,299
2023-05-01	$16.02	$16.14	$15.73	$16.14	$16.14	911
2023-04-28	$15.66	$15.99	$15.65	$15.98	$15.98	5,376
2023-04-27	$14.98	$15.33	$14.98	$15.33	$15.33	3,105
2023-04-26	$15.01	$15.01	$15.01	$15.01	$15.01	487
2023-04-25	$15.40	$15.40	$15.40	$15.40	$15.40	508
2023-04-24	$15.25	$15.45	$15.25	$15.28	$15.28	516
2023-04-21	$15.15	$15.39	$15.10	$15.35	$15.35	2,824
2023-04-20	$15.49	$15.59	$15.25	$15.27	$15.27	3,203
2023-04-19	$15.75	$15.75	$15.61	$15.61	$15.61	597
2023-04-18	$15.62	$15.62	$15.62	$15.62	$15.62	107
2023-04-17	$15.46	$15.77	$15.22	$15.62	$15.62	2,905
2023-04-14	$15.54	$15.78	$15.50	$15.61	$15.61	5,069
2023-04-13	$15.62	$15.62	$15.62	$15.62	$15.62	259
2023-04-12	$15.71	$15.79	$15.71	$15.79	$15.79	974
2023-04-11	$15.50	$15.50	$15.50	$15.50	$15.50	227
2023-04-10	$15.52	$15.52	$15.50	$15.50	$15.50	569
2023-04-06	$15.81	$15.84	$15.81	$15.84	$15.84	776
2023-04-05	$15.73	$15.84	$15.71	$15.71	$15.71	841
2023-04-04	$16.00	$16.00	$15.58	$15.58	$15.58	1,075
2023-04-03	$16.00	$16.00	$16.00	$16.00	$16.00	283
2023-03-31	$15.73	$15.88	$15.73	$15.83	$15.83	1,132
2023-03-30	$15.80	$16.13	$15.80	$15.84	$15.62	557
2023-03-29	$15.77	$15.77	$15.77	$15.77	$15.55	311
2023-03-28	$15.50	$16.01	$15.19	$15.77	$15.55	2,019
2023-03-27	$16.40	$16.40	$16.13	$16.15	$15.92	1,517
2023-03-24	$15.33	$15.60	$15.09	$15.54	$15.32	6,508
2023-03-23	$15.48	$15.75	$15.16	$15.16	$14.95	1,815
2023-03-22	$15.51	$15.79	$15.32	$15.32	$15.11	3,479
2023-03-21	$15.57	$16.13	$15.52	$15.52	$15.30	6,358
2023-03-20	$15.92	$15.92	$15.53	$15.53	$15.31	6,976
2023-03-17	$16.00	$16.23	$15.71	$15.75	$15.53	7,759
2023-03-16	$16.24	$16.24	$16.13	$16.23	$16.00	1,929
2023-03-15	$15.90	$16.03	$15.64	$15.64	$15.42	3,504
2023-03-14	$15.57	$16.59	$15.57	$15.65	$15.43	6,393
2023-03-13	$16.00	$16.08	$15.40	$15.40	$15.18	24,019
2023-03-10	$15.89	$15.90	$15.61	$15.76	$15.54	7,774
2023-03-09	$15.80	$16.17	$15.60	$15.80	$15.58	5,241
2023-03-08	$16.15	$16.15	$15.92	$15.92	$15.69	951
2023-03-07	$16.15	$16.15	$15.83	$16.10	$15.87	2,277
2023-03-06	$16.12	$16.18	$15.82	$16.18	$15.95	943
2023-03-03	$15.73	$16.06	$15.73	$16.06	$15.83	1,030
2023-03-02	$15.69	$15.69	$15.69	$15.69	$15.47	615
2023-03-01	$15.81	$16.41	$15.81	$16.26	$16.03	5,169
2023-02-28	$16.20	$16.20	$16.20	$16.20	$15.97	704
2023-02-27	$16.38	$16.38	$16.38	$16.38	$16.15	1,076
2023-02-24	$16.48	$16.48	$16.48	$16.48	$16.25	305
2023-02-23	$16.23	$16.60	$16.23	$16.48	$16.25	1,799
2023-02-22	$16.59	$16.59	$16.57	$16.58	$16.35	849
2023-02-21	$16.34	$16.39	$16.33	$16.39	$16.16	1,402
2023-02-17	$16.70	$16.70	$16.36	$16.36	$16.13	446
2023-02-16	$16.50	$16.56	$16.33	$16.56	$16.33	3,482
2023-02-15	$16.50	$16.50	$16.50	$16.50	$16.27	1,097
2023-02-14	$16.48	$16.50	$16.35	$16.50	$16.27	3,210
2023-02-13	$16.63	$16.63	$16.63	$16.63	$16.40	111
2023-02-10	$16.35	$16.63	$16.33	$16.63	$16.40	1,918
2023-02-09	$16.50	$16.67	$16.50	$16.57	$16.33	974
2023-02-08	$16.40	$16.40	$16.40	$16.40	$16.17	777
2023-02-07	$16.50	$16.60	$16.50	$16.60	$16.37	343
2023-02-06	$16.79	$16.79	$16.50	$16.60	$16.37	1,683
2023-02-03	$16.67	$16.67	$16.52	$16.65	$16.42	1,888
2023-02-02	$16.97	$16.99	$16.65	$16.99	$16.75	2,593
2023-02-01	$16.50	$16.89	$16.50	$16.89	$16.65	1,664
2023-01-31	$16.65	$16.80	$16.65	$16.75	$16.52	1,477
2023-01-30	$16.87	$16.87	$16.55	$16.64	$16.40	1,942
2023-01-27	$16.55	$16.90	$16.55	$16.85	$16.61	1,862
2023-01-26	$16.50	$16.99	$16.50	$16.99	$16.75	1,657
2023-01-25	$16.73	$16.73	$16.73	$16.73	$16.49	1,171
2023-01-24	$16.33	$16.55	$16.33	$16.55	$16.32	1,795
2023-01-23	$16.25	$16.91	$16.25	$16.73	$16.49	818
2023-01-20	$16.70	$16.70	$16.64	$16.65	$16.42	1,130
2023-01-19	$17.01	$17.35	$16.48	$16.75	$16.51	7,068
2023-01-18	$17.14	$17.40	$17.04	$17.04	$16.80	923
2023-01-17	$16.50	$17.61	$16.50	$17.19	$16.95	3,444
2023-01-13	$17.66	$18.00	$17.56	$18.00	$17.75	2,191
2023-01-12	$17.58	$17.95	$17.39	$17.95	$17.70	4,274
2023-01-11	$18.20	$18.20	$17.78	$18.09	$17.84	2,224
2023-01-10	$18.00	$18.00	$18.00	$18.00	$17.75	177
2023-01-09	$17.54	$18.42	$17.54	$18.42	$18.16	1,652
2023-01-06	$17.23	$17.99	$17.22	$17.99	$17.74	1,120
2023-01-05	$17.82	$17.82	$17.30	$17.30	$17.06	555
2023-01-04	$18.44	$19.21	$18.29	$18.29	$17.80	3,895
2023-01-03	$18.41	$18.73	$18.21	$18.29	$17.80	5,718
2022-12-30	$18.13	$18.62	$18.13	$18.21	$17.72	1,801
2022-12-29	$18.46	$18.58	$18.46	$18.57	$18.07	1,159
2022-12-28	$18.12	$18.18	$18.12	$18.17	$17.69	1,118
2022-12-27	$18.12	$18.12	$18.12	$18.12	$17.64	282
2022-12-23	$18.17	$18.50	$18.10	$18.28	$17.79	914
2022-12-22	$18.97	$18.97	$18.18	$18.26	$17.77	3,919
2022-12-21	$18.44	$19.24	$18.44	$19.14	$18.63	6,927
2022-12-20	$18.51	$18.51	$18.36	$18.36	$17.87	954
2022-12-19	$18.70	$19.06	$18.30	$18.36	$17.87	1,233
2022-12-16	$18.51	$18.59	$18.28	$18.59	$18.09	3,629
2022-12-15	$19.00	$19.00	$18.32	$18.41	$17.92	4,700
2022-12-14	$18.67	$19.05	$18.30	$19.00	$18.49	12,476
2022-12-13	$18.30	$18.41	$18.30	$18.34	$17.85	1,646
2022-12-12	$18.28	$18.28	$18.00	$18.00	$17.52	671
2022-12-09	$18.28	$18.28	$18.28	$18.28	$18.28	517
2022-12-08	$18.33	$18.43	$18.33	$18.43	$18.43	251
2022-12-07	$18.12	$18.56	$18.12	$18.56	$18.56	668
2022-12-06	$18.49	$18.51	$18.19	$18.33	$18.33	2,321
2022-12-05	$18.90	$18.95	$18.48	$18.53	$18.53	1,788
2022-12-02	$18.71	$19.00	$18.71	$18.95	$18.95	3,148
2022-12-01	$18.86	$18.86	$18.86	$18.86	$18.86	603
2022-11-30	$18.42	$19.20	$18.42	$19.20	$19.20	2,254
2022-11-29	$18.94	$19.05	$18.45	$18.70	$18.70	1,071
2022-11-28	$19.24	$19.24	$18.67	$18.67	$18.67	788
2022-11-25	$18.95	$19.14	$18.78	$19.10	$19.10	1,562
2022-11-23	$19.34	$19.34	$18.87	$19.25	$19.25	1,684
2022-11-22	$19.35	$19.65	$19.10	$19.10	$19.10	14,653
2022-11-21	$18.93	$18.93	$18.93	$18.93	$18.93	334
2022-11-18	$18.96	$19.59	$18.93	$18.93	$18.93	1,885
2022-11-17	$19.50	$19.50	$18.90	$19.20	$19.20	1,562
2022-11-16	$19.36	$19.66	$18.79	$19.66	$19.66	2,342
2022-11-15	$18.81	$19.05	$18.81	$18.99	$18.99	465
2022-11-14	$19.40	$19.40	$19.10	$19.10	$19.10	2,023
2022-11-11	$18.79	$19.50	$18.79	$18.98	$18.98	3,257
2022-11-10	$19.75	$19.75	$18.93	$19.50	$19.50	1,316
2022-11-09	$18.52	$19.60	$18.52	$19.60	$19.60	15,554
2022-11-08	$19.49	$19.49	$18.75	$18.75	$18.75	607
2022-11-07	$19.06	$19.39	$18.69	$19.38	$19.38	3,964
2022-11-04	$19.10	$19.28	$18.49	$18.91	$18.91	2,429
2022-11-03	$18.33	$18.93	$18.29	$18.92	$18.92	925
2022-11-02	$19.00	$19.25	$18.54	$18.54	$18.54	2,753
2022-11-01	$19.00	$19.30	$18.76	$19.25	$19.25	1,267
2022-10-31	$19.24	$19.69	$18.68	$18.96	$18.96	8,527
2022-10-28	$18.56	$19.66	$18.56	$19.50	$19.50	3,793
2022-10-27	$18.66	$19.31	$18.66	$19.25	$19.25	8,092
2022-10-26	$18.62	$19.13	$18.62	$18.86	$18.86	3,783
2022-10-25	$18.50	$19.29	$18.50	$19.00	$19.00	1,507
2022-10-24	$19.23	$19.23	$18.68	$19.03	$19.03	8,809
2022-10-21	$18.70	$19.21	$18.70	$18.99	$18.99	4,673
2022-10-20	$18.49	$18.58	$18.20	$18.35	$18.35	1,772
2022-10-19	$18.35	$19.04	$18.30	$18.62	$18.62	5,768
2022-10-18	$18.57	$18.85	$18.22	$18.85	$18.85	1,774
2022-10-17	$18.48	$18.49	$17.95	$18.49	$18.49	3,001
2022-10-14	$17.97	$18.66	$17.77	$18.25	$18.25	5,140
2022-10-13	$17.70	$18.21	$17.25	$18.16	$18.16	8,724
2022-10-12	$17.50	$17.98	$17.46	$17.80	$17.80	3,650
2022-10-11	$17.10	$17.76	$16.97	$17.75	$17.75	4,031
2022-10-10	$16.90	$17.72	$16.90	$17.51	$17.51	4,096
2022-10-07	$17.24	$17.50	$16.73	$17.50	$17.50	3,441
2022-10-06	$17.35	$17.39	$17.35	$17.39	$17.39	1,226
2022-10-05	$17.05	$17.82	$17.05	$17.70	$17.70	4,928
2022-10-04	$17.55	$17.95	$17.06	$17.42	$17.42	8,116
2022-10-03	$16.18	$16.74	$16.18	$16.74	$16.74	6,039
2022-09-30	$15.78	$16.48	$15.78	$15.78	$15.78	2,772
2022-09-29	$16.17	$16.17	$15.82	$15.93	$15.93	2,410
2022-09-28	$16.45	$16.66	$16.11	$16.58	$16.36	2,744
2022-09-27	$15.79	$16.87	$15.79	$16.36	$16.14	12,535
2022-09-26	$16.14	$16.58	$15.57	$16.58	$16.36	8,144
2022-09-23	$15.37	$16.19	$15.36	$16.19	$15.97	5,356
2022-09-22	$16.07	$16.14	$15.42	$16.05	$16.05	9,638
2022-09-21	$16.01	$16.61	$15.90	$16.03	$16.03	2,539
2022-09-20	$15.25	$16.30	$15.25	$16.30	$16.30	4,977
2022-09-19	$15.35	$16.16	$15.35	$16.07	$16.07	3,936
2022-09-16	$15.58	$15.61	$15.09	$15.53	$15.53	8,919
2022-09-15	$15.82	$15.88	$14.85	$15.61	$15.61	4,987
2022-09-14	$15.42	$15.42	$14.76	$15.40	$15.40	5,714
2022-09-13	$15.30	$15.58	$15.13	$15.13	$15.13	3,894
2022-09-12	$15.00	$15.30	$15.00	$15.30	$15.30	1,859
2022-09-09	$15.69	$15.69	$14.99	$15.20	$15.20	7,831
2022-09-08	$15.62	$15.82	$15.00	$15.54	$15.54	8,524
2022-09-07	$15.50	$15.50	$15.03	$15.21	$15.21	1,437
2022-09-06	$15.68	$15.68	$15.26	$15.26	$15.26	2,138
2022-09-02	$15.84	$15.86	$15.49	$15.86	$15.86	643
2022-09-01	$15.48	$15.84	$15.41	$15.60	$15.60	1,423
2022-08-31	$15.75	$15.91	$15.75	$15.77	$15.77	1,760
2022-08-30	$15.33	$16.01	$15.33	$15.63	$15.63	679
2022-08-29	$15.73	$16.02	$15.59	$15.75	$15.75	1,707
2022-08-26	$15.73	$16.21	$15.73	$16.09	$16.09	2,683
2022-08-25	$16.08	$16.20	$16.08	$16.20	$16.20	1,419
2022-08-24	$16.36	$16.36	$15.94	$16.05	$16.05	602
2022-08-23	$16.00	$16.30	$16.00	$16.16	$16.16	1,589
2022-08-22	$16.60	$16.60	$16.15	$16.20	$16.20	961
2022-08-19	$16.75	$16.75	$16.58	$16.58	$16.58	3,961
2022-08-18	$16.47	$16.80	$16.31	$16.80	$16.80	1,915
2022-08-17	$16.35	$16.92	$16.35	$16.92	$16.92	1,668
2022-08-16	$16.67	$16.84	$16.40	$16.84	$16.84	1,930
2022-08-15	$16.90	$16.90	$16.44	$16.89	$16.89	1,792
2022-08-12	$16.75	$17.09	$16.29	$17.09	$17.09	3,993
2022-08-11	$17.27	$17.27	$16.29	$16.79	$16.79	702
2022-08-10	$16.94	$17.14	$16.39	$17.10	$17.10	3,324
2022-08-09	$16.74	$16.94	$16.70	$16.94	$16.94	516
2022-08-08	$16.70	$17.01	$16.70	$17.01	$17.01	1,079
2022-08-05	$16.07	$16.99	$16.07	$16.64	$16.64	1,081
2022-08-04	$17.26	$17.38	$16.82	$17.14	$17.14	2,281
2022-08-03	$17.56	$17.62	$17.43	$17.48	$17.48	1,217
2022-08-02	$18.20	$18.20	$17.75	$17.77	$17.77	2,133
2022-08-01	$18.23	$18.40	$18.06	$18.10	$18.10	2,026
2022-07-29	$18.48	$18.63	$18.45	$18.63	$18.63	1,609
2022-07-28	$18.44	$18.73	$18.35	$18.55	$18.55	1,750
2022-07-27	$18.41	$18.48	$18.28	$18.41	$18.41	2,134
2022-07-26	$18.06	$18.30	$17.66	$18.30	$18.30	4,432
2022-07-25	$17.47	$18.01	$17.47	$17.94	$17.94	3,217
2022-07-22	$17.15	$17.90	$17.15	$17.53	$17.53	1,790
2022-07-21	$17.30	$17.30	$17.13	$17.15	$17.15	622
2022-07-20	$17.37	$17.56	$17.37	$17.56	$17.56	1,246
2022-07-19	$17.21	$17.59	$17.08	$17.48	$17.48	991
2022-07-18	$17.35	$17.37	$16.86	$17.03	$17.03	2,121
2022-07-15	$16.83	$17.15	$16.83	$17.15	$17.15	2,478
2022-07-14	$16.78	$16.96	$16.15	$16.79	$16.79	2,438
2022-07-13	$16.55	$17.00	$16.54	$16.96	$16.96	3,673
2022-07-12	$16.93	$17.20	$16.93	$16.95	$16.95	1,260
2022-07-11	$17.38	$17.38	$16.98	$17.00	$17.00	2,366
2022-07-08	$17.46	$17.46	$17.10	$17.14	$17.14	953
2022-07-07	$17.50	$17.62	$17.08	$17.27	$17.27	2,442
2022-07-06	$17.67	$17.67	$17.25	$17.25	$17.25	533
2022-07-05	$17.43	$17.69	$17.35	$17.41	$17.41	1,553
2022-07-01	$17.08	$17.80	$17.08	$17.78	$17.78	6,707
2022-06-30	$17.54	$17.54	$17.01	$17.33	$17.33	1,802
2022-06-29	$17.33	$17.69	$17.20	$17.69	$17.47	3,517
2022-06-28	$17.44	$17.94	$17.31	$17.61	$17.39	7,082
2022-06-27	$16.96	$17.87	$16.94	$17.87	$17.65	5,763
2022-06-24	$16.69	$16.86	$16.65	$16.84	$16.63	1,610
2022-06-23	$16.60	$16.82	$16.20	$16.80	$16.59	10,089
2022-06-22	$15.81	$16.81	$15.60	$16.73	$16.53	43,926
2022-06-21	$15.65	$15.89	$15.41	$15.89	$15.70	3,496
2022-06-17	$15.35	$15.68	$15.15	$15.41	$15.22	24,441
2022-06-16	$15.13	$15.35	$14.94	$15.31	$15.12	2,344
2022-06-15	$15.16	$15.65	$14.94	$15.55	$15.36	1,373
2022-06-14	$14.96	$15.18	$14.94	$14.94	$14.76	1,876
2022-06-13	$14.96	$15.31	$14.94	$14.94	$14.76	2,030
2022-06-10	$15.56	$15.56	$15.42	$15.42	$15.23	1,253
2022-06-09	$15.84	$15.84	$15.75	$15.75	$15.56	627
2022-06-08	$16.48	$16.48	$15.83	$15.90	$15.71	2,460
2022-06-07	$15.71	$16.45	$15.71	$16.45	$16.25	4,635
2022-06-06	$15.75	$15.83	$15.75	$15.83	$15.64	709
2022-06-03	$15.69	$15.69	$15.69	$15.69	$15.49	737
2022-06-02	$15.73	$15.86	$15.73	$15.86	$15.67	559
2022-06-01	$16.16	$16.16	$16.16	$16.16	$15.96	153
2022-05-31	$16.31	$16.31	$16.17	$16.17	$15.97	486
2022-05-27	$16.09	$16.24	$16.09	$16.24	$16.04	1,039
2022-05-26	$16.03	$16.21	$15.70	$15.72	$15.53	2,469
2022-05-25	$15.33	$16.34	$15.33	$15.65	$15.46	7,842
2022-05-24	$15.43	$16.08	$15.43	$16.08	$15.88	1,236
2022-05-23	$15.10	$15.10	$15.10	$15.10	$14.92	270
2022-05-20	$15.16	$15.27	$15.10	$15.10	$14.92	1,337
2022-05-19	$15.49	$15.49	$15.05	$15.05	$14.87	3,293
2022-05-18	$15.86	$15.86	$15.19	$15.19	$15.00	3,155
2022-05-17	$15.48	$16.04	$15.48	$15.75	$15.56	2,337
2022-05-16	$15.57	$15.71	$15.20	$15.40	$15.21	5,465
2022-05-13	$15.96	$16.49	$15.16	$15.35	$15.16	14,076
2022-05-12	$16.32	$16.32	$15.37	$15.37	$15.18	9,648
2022-05-11	$15.90	$16.63	$15.85	$16.06	$15.86	6,987
2022-05-10	$16.71	$16.71	$15.85	$15.91	$15.72	4,155
2022-05-09	$16.32	$16.56	$15.98	$16.56	$16.36	8,675
2022-05-06	$16.65	$16.99	$16.50	$16.53	$16.33	4,143
2022-05-05	$16.79	$16.99	$16.30	$16.49	$16.29	10,404
2022-05-04	$16.91	$17.25	$16.86	$17.25	$17.04	2,663
2022-05-03	$16.83	$16.99	$16.69	$16.81	$16.60	3,271
2022-05-02	$16.64	$17.02	$16.64	$16.64	$16.44	5,124
2022-04-29	$16.74	$17.20	$16.40	$16.75	$16.55	11,615
2022-04-28	$17.20	$17.20	$16.35	$16.71	$16.51	5,110
2022-04-27	$16.91	$17.00	$16.54	$16.63	$16.42	8,273
2022-04-26	$16.71	$16.86	$16.71	$16.84	$16.63	1,438
2022-04-25	$17.05	$17.22	$16.59	$16.84	$16.63	8,699
2022-04-22	$16.56	$17.15	$16.45	$17.15	$16.94	4,773
2022-04-21	$16.63	$17.00	$16.63	$16.80	$16.59	2,130
2022-04-20	$16.00	$16.80	$16.00	$16.68	$16.48	4,535
2022-04-19	$16.72	$17.02	$16.71	$16.72	$16.52	2,318
2022-04-18	$16.97	$17.15	$16.95	$16.98	$16.77	3,159
2022-04-14	$17.08	$17.24	$16.80	$17.24	$17.03	4,324
2022-04-13	$17.00	$17.00	$16.60	$17.00	$16.79	1,606
2022-04-12	$16.63	$17.04	$16.55	$17.00	$16.79	3,501
2022-04-11	$16.75	$17.22	$16.69	$16.76	$16.55	7,727
2022-04-08	$16.49	$16.99	$16.38	$16.99	$16.79	2,221
2022-04-07	$16.55	$16.98	$16.55	$16.57	$16.37	6,250
2022-04-06	$16.92	$17.30	$16.55	$17.00	$16.79	3,446
2022-04-05	$17.07	$17.20	$16.80	$17.03	$16.82	4,621
2022-04-04	$17.32	$17.32	$16.74	$17.14	$16.93	3,230
2022-04-01	$17.35	$17.36	$17.03	$17.15	$16.94	3,358
2022-03-31	$17.37	$17.37	$16.85	$17.36	$17.15	12,416
2022-03-30	$18.39	$18.39	$16.86	$17.47	$17.05	23,591
2022-03-29	$18.70	$18.70	$18.06	$18.16	$17.72	9,860
2022-03-28	$18.50	$18.62	$18.30	$18.48	$18.03	2,991
2022-03-25	$18.39	$18.69	$18.16	$18.16	$17.72	4,083
2022-03-24	$18.58	$18.58	$17.60	$18.30	$17.86	9,865
2022-03-23	$18.92	$18.92	$17.94	$18.59	$18.14	20,395
2022-03-22	$18.44	$18.93	$18.28	$18.88	$18.42	12,294
2022-03-21	$18.51	$18.84	$18.51	$18.66	$18.21	1,562
2022-03-18	$18.82	$18.84	$18.51	$18.51	$18.06	3,342
2022-03-17	$18.90	$19.00	$18.70	$18.76	$18.30	4,186
2022-03-16	$17.70	$19.30	$16.90	$19.30	$18.83	40,737
2022-03-15	$17.92	$17.92	$17.04	$17.47	$17.05	5,592
2022-03-14	$18.00	$18.00	$17.50	$17.80	$17.37	4,481
2022-03-11	$17.73	$17.73	$17.10	$17.70	$17.27	6,154
2022-03-10	$17.99	$17.99	$17.23	$17.43	$17.01	2,801
2022-03-09	$17.95	$17.95	$17.95	$17.95	$17.51	1,163
2022-03-08	$17.36	$17.98	$17.36	$17.44	$17.02	1,037
2022-03-07	$17.57	$17.57	$17.03	$17.03	$16.62	713
2022-03-04	$17.15	$17.63	$16.82	$17.63	$17.20	12,199
2022-03-03	$17.82	$17.82	$17.34	$17.35	$16.93	733
2022-03-02	$17.99	$17.99	$17.38	$17.55	$17.12	1,181
2022-03-01	$17.00	$17.01	$17.00	$17.01	$16.60	3,793
2022-02-28	$17.30	$18.00	$16.99	$17.00	$16.59	9,079
2022-02-25	$17.35	$17.35	$17.05	$17.30	$16.88	1,884
2022-02-24	$17.15	$17.33	$16.90	$17.33	$16.91	2,112
2022-02-23	$17.53	$17.55	$17.10	$17.10	$16.68	517
2022-02-22	$17.22	$17.22	$17.22	$17.22	$16.80	350
2022-02-18	$17.45	$17.68	$17.22	$17.22	$16.80	1,386
2022-02-17	$17.61	$17.61	$17.45	$17.45	$17.03	768
2022-02-16	$17.00	$17.84	$16.85	$17.81	$17.38	2,163
2022-02-15	$17.65	$17.85	$17.14	$17.38	$16.96	2,361
2022-02-14	$17.57	$17.91	$17.32	$17.40	$16.98	2,580
2022-02-11	$17.90	$17.90	$17.90	$17.90	$17.47	781
2022-02-10	$17.72	$17.97	$17.39	$17.96	$17.52	3,431
2022-02-09	$17.59	$18.00	$17.59	$18.00	$17.56	4,506
2022-02-08	$17.50	$17.73	$17.50	$17.66	$17.23	2,026
2022-02-07	$17.20	$17.97	$17.20	$17.96	$17.52	2,921
2022-02-04	$17.45	$17.99	$16.72	$17.99	$17.55	10,444
2022-02-03	$17.53	$17.53	$17.07	$17.42	$17.00	2,836
2022-02-02	$17.66	$18.00	$17.56	$17.66	$17.23	4,334
2022-02-01	$17.52	$17.52	$17.40	$17.40	$16.98	1,105
2022-01-31	$17.87	$17.87	$17.40	$17.67	$17.24	1,735
2022-01-28	$17.87	$17.87	$17.87	$17.87	$17.44	1,959
2022-01-27	$18.06	$18.06	$18.06	$18.06	$17.62	403
2022-01-26	$18.50	$18.61	$18.48	$18.48	$18.03	814
2022-01-25	$18.39	$18.50	$18.39	$18.50	$18.05	2,908
2022-01-24	$17.81	$18.39	$17.45	$18.39	$17.94	9,975
2022-01-21	$17.86	$18.07	$17.61	$17.96	$17.52	3,809
2022-01-20	$18.78	$18.78	$17.97	$17.97	$17.53	1,163
2022-01-19	$19.05	$19.05	$18.48	$18.77	$18.31	7,059
2022-01-18	$18.15	$19.00	$18.15	$19.00	$18.54	5,482
2022-01-14	$18.66	$18.66	$18.64	$18.64	$18.19	535
2022-01-13	$18.37	$18.54	$18.37	$18.54	$18.09	574
2022-01-12	$18.71	$18.71	$18.23	$18.23	$17.79	1,297
2022-01-11	$18.42	$18.42	$18.42	$18.42	$17.97	343
2022-01-10	$18.74	$18.74	$18.56	$18.57	$18.12	977
2022-01-07	$19.00	$19.00	$18.37	$18.37	$17.93	648
2022-01-06	$18.47	$18.94	$18.25	$18.94	$18.48	2,428
2022-01-05	$19.39	$19.39	$18.47	$18.66	$18.21	2,673
2022-01-04	$18.82	$19.42	$18.47	$18.47	$18.02	4,597
2022-01-03	$19.38	$19.78	$18.89	$19.47	$18.78	12,339
2021-12-31	$18.70	$19.80	$18.70	$19.16	$18.48	3,967
2021-12-30	$19.54	$19.54	$18.59	$18.74	$18.08	10,891
2021-12-29	$19.19	$19.73	$19.17	$19.73	$19.03	4,911
2021-12-28	$19.40	$19.41	$18.96	$19.18	$18.50	6,212
2021-12-27	$19.40	$19.40	$18.60	$18.93	$18.25	3,367
2021-12-23	$18.84	$19.40	$18.25	$19.40	$18.71	1,900
2021-12-22	$18.39	$19.26	$18.39	$19.22	$18.54	4,246
2021-12-21	$18.66	$18.66	$18.27	$18.62	$17.96	6,437
2021-12-20	$18.78	$18.78	$18.24	$18.50	$17.84	5,415
2021-12-17	$19.30	$19.50	$18.62	$18.75	$18.08	7,293
2021-12-16	$17.76	$19.97	$17.49	$19.85	$19.15	44,812
2021-12-15	$16.95	$17.99	$16.90	$17.99	$17.35	14,653
2021-12-14	$17.28	$17.76	$17.28	$17.76	$17.13	3,891
2021-12-13	$17.99	$18.00	$17.18	$17.34	$16.72	3,972
2021-12-10	$17.74	$17.74	$16.85	$16.85	$16.25	8,851
2021-12-09	$17.03	$17.97	$16.48	$17.97	$17.33	10,292
2021-12-08	$17.55	$17.98	$17.31	$17.60	$16.98	2,769
2021-12-07	$16.94	$17.46	$16.94	$17.46	$16.84	1,208
2021-12-06	$17.60	$17.60	$16.85	$16.85	$16.25	6,213
2021-12-03	$17.02	$17.40	$16.75	$16.85	$16.25	4,704
2021-12-02	$17.50	$17.53	$16.85	$17.02	$16.42	5,081
2021-12-01	$17.36	$17.73	$17.36	$17.73	$17.10	624
2021-11-30	$17.02	$17.43	$17.02	$17.03	$16.43	925
2021-11-29	$17.34	$17.59	$17.16	$17.16	$16.55	2,087
2021-11-26	$17.70	$17.78	$16.78	$16.78	$16.18	6,390
2021-11-24	$17.72	$17.72	$17.71	$17.71	$17.08	322
2021-11-23	$17.95	$17.95	$17.84	$17.84	$17.21	848
2021-11-22	$17.72	$18.18	$17.71	$17.71	$17.08	1,874
2021-11-19	$17.92	$18.00	$17.71	$17.71	$17.08	1,663
2021-11-18	$17.79	$18.32	$17.58	$18.01	$17.37	5,449
2021-11-17	$17.60	$18.08	$17.50	$18.00	$17.36	3,875
2021-11-16	$18.85	$18.85	$17.52	$17.52	$16.90	12,692
2021-11-15	$18.45	$18.84	$18.30	$18.84	$18.17	2,469
2021-11-12	$18.07	$18.69	$18.07	$18.53	$17.87	5,733
2021-11-11	$18.50	$18.50	$18.17	$18.17	$17.53	1,393
2021-11-10	$18.27	$18.48	$18.00	$18.48	$17.82	5,365
2021-11-09	$18.00	$18.48	$18.00	$18.48	$17.82	5,082
2021-11-08	$18.22	$18.50	$17.78	$18.11	$17.47	2,440
2021-11-05	$18.05	$18.40	$18.05	$18.40	$17.75	4,176
2021-11-04	$18.07	$18.07	$18.05	$18.05	$17.41	635
2021-11-03	$18.00	$18.10	$17.98	$18.04	$17.40	1,835
2021-11-02	$17.45	$17.55	$17.38	$17.38	$16.76	4,882
2021-11-01	$17.50	$17.55	$17.00	$17.30	$16.69	7,652
2021-10-29	$17.61	$17.61	$17.61	$17.61	$16.99	591
2021-10-28	$17.78	$17.78	$17.78	$17.78	$17.15	273
2021-10-27	$17.17	$17.69	$17.17	$17.69	$17.06	1,027
2021-10-26	$18.16	$18.16	$17.18	$17.18	$16.57	10,095
2021-10-25	$18.18	$18.18	$17.77	$18.02	$17.38	1,163
2021-10-22	$18.06	$18.06	$18.06	$18.06	$17.42	155
2021-10-21	$17.84	$17.84	$17.78	$17.78	$17.15	797
2021-10-20	$17.40	$18.27	$17.40	$18.27	$17.62	1,634
2021-10-19	$18.07	$18.25	$17.43	$17.43	$16.81	4,029
2021-10-18	$18.14	$18.33	$17.69	$18.33	$17.68	5,373
2021-10-15	$18.22	$18.24	$18.00	$18.07	$17.43	3,950
2021-10-14	$18.13	$18.13	$17.66	$17.97	$17.33	2,894
2021-10-13	$17.80	$18.20	$17.54	$17.74	$17.11	13,743
2021-10-12	$18.36	$18.36	$17.28	$17.52	$16.90	769
2021-10-11	$18.20	$18.41	$17.64	$18.41	$17.76	2,881
2021-10-08	$17.96	$17.96	$17.93	$17.95	$17.31	468
2021-10-07	$18.02	$18.16	$18.01	$18.08	$17.44	2,679
2021-10-06	$17.70	$18.00	$17.60	$17.88	$17.25	5,640
2021-10-05	$17.25	$18.10	$17.25	$18.00	$17.36	10,097
2021-10-04	$17.20	$17.88	$17.20	$17.88	$17.25	1,692
2021-10-01	$16.82	$17.73	$16.81	$17.15	$16.54	6,611
2021-09-30	$17.60	$17.60	$17.10	$17.10	$16.49	5,055
2021-09-29	$17.68	$17.90	$17.56	$17.90	$17.06	4,624
2021-09-28	$17.77	$17.94	$17.74	$17.74	$16.91	2,420
2021-09-27	$17.69	$17.75	$16.98	$17.75	$16.92	6,469
2021-09-24	$17.26	$17.62	$17.06	$17.62	$16.79	4,789
2021-09-23	$17.39	$17.60	$17.06	$17.56	$16.73	7,430
2021-09-22	$17.29	$17.57	$16.97	$17.38	$16.56	8,774
2021-09-21	$17.75	$17.75	$17.23	$17.42	$16.60	8,569
2021-09-20	$16.90	$17.71	$16.62	$17.71	$16.88	14,620
2021-09-17	$17.22	$17.68	$16.84	$17.68	$16.85	16,150
2021-09-16	$16.71	$17.39	$16.66	$17.39	$16.57	12,856
2021-09-15	$16.24	$17.05	$16.24	$17.05	$16.25	18,391
2021-09-14	$16.16	$16.47	$16.06	$16.06	$15.30	3,350
2021-09-13	$16.00	$16.30	$15.92	$16.30	$15.53	5,618
2021-09-10	$15.84	$15.95	$15.84	$15.88	$15.13	1,275
2021-09-09	$15.83	$15.94	$15.83	$15.83	$15.09	3,881
2021-09-08	$15.83	$15.83	$15.83	$15.83	$15.09	1,186
2021-09-07	$16.01	$16.06	$15.83	$15.83	$15.09	2,353
2021-09-03	$16.01	$16.41	$16.01	$16.23	$15.47	2,961
2021-09-02	$16.15	$16.15	$16.07	$16.07	$15.31	905
2021-09-01	$16.08	$16.32	$16.08	$16.25	$15.49	2,468
2021-08-31	$16.08	$16.41	$15.79	$15.79	$15.05	13,791
2021-08-30	$16.02	$16.41	$15.90	$16.05	$15.30	11,200
2021-08-27	$15.38	$16.32	$15.38	$16.00	$15.25	10,869
2021-08-26	$16.20	$16.48	$15.38	$15.38	$14.66	31,699
2021-08-25	$16.15	$16.48	$16.15	$16.48	$15.71	5,926
2021-08-24	$16.37	$16.49	$16.20	$16.27	$15.50	5,327
2021-08-23	$16.32	$16.49	$16.01	$16.01	$15.26	9,731
2021-08-20	$17.24	$17.24	$16.19	$16.48	$15.70	5,453
2021-08-19	$16.50	$16.55	$15.95	$16.20	$15.44	10,555
2021-08-18	$16.37	$16.86	$16.33	$16.86	$16.07	7,611
2021-08-17	$16.46	$16.60	$16.25	$16.55	$15.77	10,168
2021-08-16	$16.38	$16.55	$16.29	$16.35	$15.58	8,974
2021-08-13	$16.13	$16.61	$16.13	$16.30	$15.53	2,860
2021-08-12	$16.56	$16.92	$15.93	$15.93	$15.18	20,625
2021-08-11	$16.98	$17.12	$15.93	$15.93	$15.18	18,995
2021-08-10	$16.90	$17.03	$16.70	$16.81	$16.02	6,594
2021-08-09	$16.57	$17.24	$16.57	$16.67	$15.89	7,554
2021-08-06	$16.94	$17.21	$16.68	$16.68	$15.90	5,750
2021-08-05	$16.70	$16.94	$16.27	$16.94	$16.14	6,332
2021-08-04	$16.83	$16.86	$16.29	$16.80	$16.01	9,422
2021-08-03	$16.73	$16.86	$16.64	$16.75	$15.96	14,921
2021-08-02	$16.44	$16.72	$16.44	$16.72	$15.93	1,789
2021-07-30	$16.71	$16.86	$16.68	$16.79	$16.00	4,053
2021-07-29	$16.74	$16.94	$16.40	$16.94	$16.14	9,196
2021-07-28	$16.93	$16.93	$16.36	$16.51	$15.73	17,864
2021-07-27	$16.94	$16.94	$16.22	$16.94	$16.14	8,475
2021-07-26	$16.93	$16.93	$16.93	$16.93	$16.13	339
2021-07-23	$16.01	$16.85	$16.01	$16.36	$15.59	6,429
2021-07-22	$16.62	$16.62	$16.15	$16.30	$15.53	4,859
2021-07-21	$16.86	$17.12	$16.64	$16.84	$16.05	7,022
2021-07-20	$16.08	$16.88	$16.08	$16.88	$16.09	20,047
2021-07-19	$16.23	$16.51	$15.39	$16.06	$15.30	11,675
2021-07-16	$16.47	$17.05	$16.23	$16.23	$15.47	8,632
2021-07-15	$16.54	$16.54	$16.23	$16.23	$15.47	2,147
2021-07-14	$16.66	$16.66	$16.23	$16.23	$15.47	15,534
2021-07-13	$16.40	$16.66	$16.37	$16.56	$15.78	8,622
2021-07-12	$16.13	$16.53	$16.00	$16.34	$15.57	8,532
2021-07-09	$16.09	$16.11	$16.06	$16.06	$15.30	782
2021-07-08	$15.84	$16.22	$15.80	$15.82	$15.08	11,474
2021-07-07	$16.01	$16.38	$15.83	$15.83	$15.09	13,812
2021-07-06	$16.14	$16.25	$15.86	$16.21	$15.45	10,482
2021-07-02	$16.48	$16.52	$15.82	$16.24	$15.48	13,287
2021-07-01	$15.84	$16.30	$15.84	$15.91	$15.16	3,391
2021-06-30	$16.16	$16.28	$16.06	$16.06	$15.11	6,426
2021-06-29	$16.35	$16.35	$16.08	$16.08	$15.13	2,185
2021-06-28	$16.35	$16.35	$15.70	$16.25	$15.29	5,554
2021-06-25	$15.60	$16.49	$15.60	$16.35	$15.38	9,326
2021-06-24	$16.38	$16.43	$16.19	$16.43	$15.46	14,368
2021-06-23	$15.44	$16.54	$15.44	$16.54	$15.56	14,625
2021-06-22	$15.26	$16.06	$15.26	$16.06	$15.11	11,769
2021-06-21	$15.62	$15.81	$15.53	$15.77	$14.84	6,053
2021-06-18	$15.79	$15.79	$15.43	$15.46	$14.54	5,460
2021-06-17	$15.95	$15.95	$15.60	$15.84	$14.90	9,487
2021-06-16	$15.83	$16.09	$15.83	$16.09	$15.14	26,012
2021-06-15	$15.94	$15.98	$15.93	$15.98	$15.03	5,353
2021-06-14	$16.00	$16.00	$15.68	$15.89	$14.95	7,355
2021-06-11	$15.93	$15.97	$15.91	$15.94	$15.00	8,147
2021-06-10	$15.94	$15.94	$15.88	$15.90	$14.95	5,626
2021-06-09	$15.90	$15.95	$15.64	$15.84	$14.90	14,727
2021-06-08	$15.70	$15.88	$15.59	$15.65	$14.72	4,324
2021-06-07	$15.48	$15.52	$15.48	$15.51	$14.59	1,030
2021-06-04	$15.00	$15.35	$15.00	$15.35	$14.44	3,700
2021-06-03	$15.12	$15.15	$14.99	$15.10	$14.21	4,226
2021-06-02	$15.15	$15.15	$14.84	$15.10	$14.21	3,141
2021-06-01	$15.31	$15.31	$15.01	$15.07	$14.18	1,952
2021-05-28	$15.00	$15.15	$15.00	$15.10	$14.21	3,727
2021-05-27	$15.14	$15.14	$14.58	$14.70	$13.83	3,141
2021-05-26	$14.86	$15.00	$14.86	$14.87	$13.99	1,216
2021-05-25	$15.02	$15.30	$14.82	$14.82	$13.94	1,383
2021-05-24	$15.23	$15.23	$14.82	$15.19	$14.29	2,876
2021-05-21	$15.02	$15.02	$15.00	$15.00	$14.11	4,251
2021-05-20	$14.67	$15.10	$14.67	$14.92	$14.04	5,961
2021-05-19	$14.90	$14.90	$14.58	$14.82	$13.94	1,783
2021-05-18	$14.94	$15.12	$14.94	$14.99	$14.10	5,036
2021-05-17	$15.06	$15.35	$14.85	$15.12	$14.22	1,076
2021-05-14	$15.17	$15.26	$14.85	$14.90	$14.02	2,396
2021-05-13	$15.04	$15.10	$14.85	$14.85	$13.97	1,332
2021-05-12	$15.12	$15.15	$14.85	$14.85	$13.97	1,959
2021-05-11	$15.05	$15.12	$14.85	$15.12	$14.22	3,061
2021-05-10	$15.13	$15.15	$15.12	$15.12	$14.22	1,564
2021-05-07	$15.15	$15.18	$15.13	$15.13	$14.23	2,727
2021-05-06	$15.15	$15.15	$14.85	$15.15	$14.25	2,069
2021-05-05	$15.00	$15.00	$15.00	$15.00	$14.11	11
2021-05-04	$14.50	$15.05	$14.50	$15.00	$14.11	4,192
2021-05-03	$14.52	$15.11	$14.51	$15.10	$14.21	1,409
2021-04-30	$14.78	$14.78	$14.47	$14.47	$13.61	938
2021-04-29	$14.98	$15.15	$14.53	$14.53	$13.67	5,332
2021-04-28	$14.80	$15.07	$14.71	$14.71	$13.84	1,604
2021-04-27	$15.15	$15.15	$14.84	$14.93	$14.05	2,327
2021-04-26	$15.10	$15.16	$14.83	$15.00	$14.11	2,997
2021-04-23	$14.67	$15.06	$14.59	$15.06	$14.17	701
2021-04-22	$14.71	$14.71	$14.71	$14.71	$13.84	307
2021-04-21	$14.16	$14.84	$14.16	$14.50	$13.64	1,634
2021-04-20	$14.64	$14.95	$14.14	$14.30	$13.45	5,621
2021-04-19	$14.56	$14.61	$14.25	$14.61	$13.74	1,374
2021-04-16	$14.65	$14.76	$14.44	$14.73	$13.86	3,242
2021-04-15	$14.37	$14.49	$14.37	$14.49	$13.64	943
2021-04-14	$14.12	$14.37	$14.08	$14.08	$13.25	2,478
2021-04-13	$14.26	$14.26	$13.90	$13.90	$13.08	672
2021-04-12	$14.20	$14.24	$13.74	$13.82	$13.00	3,514
2021-04-09	$14.45	$14.45	$14.21	$14.30	$13.45	3,331
2021-04-08	$14.44	$14.45	$14.25	$14.25	$13.41	770
2021-04-07	$14.22	$14.63	$14.22	$14.32	$13.47	2,250
2021-04-06	$13.99	$13.99	$13.66	$13.99	$13.16	3,112
2021-04-05	$13.94	$13.94	$13.71	$13.75	$12.94	1,021
2021-04-01	$13.65	$13.95	$13.60	$13.60	$12.79	4,747
2021-03-31	$13.81	$13.98	$13.70	$13.70	$12.89	2,999
2021-03-30	$13.62	$13.99	$13.62	$13.91	$12.96	5,821
2021-03-29	$13.97	$13.97	$13.56	$13.81	$12.87	2,417
2021-03-26	$13.87	$13.94	$13.87	$13.94	$13.00	360
2021-03-25	$14.04	$14.05	$13.44	$13.65	$12.73	6,400
2021-03-24	$14.42	$14.42	$14.01	$14.30	$13.33	782
2021-03-23	$14.48	$14.48	$13.65	$13.65	$12.73	6,471
2021-03-22	$14.63	$14.78	$14.19	$14.31	$13.34	10,803
2021-03-19	$14.55	$15.01	$14.55	$14.89	$13.88	12,913
2021-03-18	$15.01	$15.39	$14.70	$15.39	$14.35	17,860
2021-03-17	$15.09	$15.50	$14.81	$14.82	$13.82	4,243
2021-03-16	$15.40	$15.40	$14.95	$15.02	$14.01	8,107
2021-03-15	$15.25	$15.46	$14.83	$15.46	$14.41	14,976
2021-03-12	$15.12	$15.46	$14.80	$14.95	$13.94	4,135
2021-03-11	$14.55	$15.00	$14.49	$15.00	$13.98	4,666
2021-03-10	$14.26	$14.55	$14.18	$14.55	$13.56	1,237
2021-03-09	$14.55	$14.61	$14.25	$14.25	$13.28	1,074
2021-03-08	$13.91	$14.79	$13.91	$14.79	$13.79	7,862
2021-03-05	$14.11	$14.25	$13.76	$13.89	$12.95	2,088
2021-03-04	$13.88	$14.52	$13.88	$14.20	$13.24	3,144
2021-03-03	$13.77	$14.39	$13.37	$14.35	$13.38	3,283
2021-03-02	$13.78	$14.15	$13.38	$14.01	$13.06	5,291
2021-03-01	$14.00	$14.20	$13.60	$13.75	$12.82	5,726
2021-02-26	$13.29	$13.36	$13.29	$13.35	$12.45	3,261
2021-02-25	$13.84	$13.84	$13.28	$13.34	$12.44	2,788
2021-02-24	$13.97	$13.99	$13.78	$13.78	$12.85	3,857
2021-02-23	$13.46	$13.98	$13.46	$13.96	$13.01	5,801
2021-02-22	$13.35	$13.59	$13.24	$13.59	$12.66	8,519
2021-02-19	$13.35	$13.35	$13.15	$13.15	$12.26	1,869
2021-02-18	$13.36	$13.36	$13.22	$13.35	$12.45	1,431
2021-02-17	$12.96	$13.19	$12.72	$13.01	$12.13	4,065
2021-02-16	$12.43	$13.17	$12.43	$13.17	$12.28	8,221
2021-02-12	$12.18	$12.70	$11.76	$12.70	$11.84	4,547
2021-02-11	$12.55	$12.74	$12.53	$12.55	$11.70	2,617
2021-02-10	$12.11	$12.59	$12.11	$12.50	$11.65	3,003
2021-02-09	$12.00	$12.38	$11.91	$12.11	$11.29	10,405
2021-02-08	$12.23	$12.49	$12.06	$12.06	$11.24	1,919
2021-02-05	$11.89	$12.07	$11.89	$12.07	$11.25	754
2021-02-04	$11.93	$12.26	$11.85	$12.17	$11.35	1,939
2021-02-03	$11.84	$11.95	$11.70	$11.70	$10.91	4,792
2021-02-02	$11.89	$12.05	$11.84	$11.86	$11.06	1,586
2021-02-01	$12.03	$12.03	$11.55	$11.93	$11.12	5,177
2021-01-29	$12.50	$12.50	$11.95	$11.95	$11.14	4,977
2021-01-28	$12.73	$12.73	$12.33	$12.50	$11.65	1,119
2021-01-27	$12.56	$12.73	$12.10	$12.73	$11.87	3,082
2021-01-26	$12.74	$12.74	$12.25	$12.74	$11.88	1,206
2021-01-25	$12.27	$12.27	$12.26	$12.27	$11.44	1,343
2021-01-22	$12.23	$12.25	$12.23	$12.25	$11.42	599
2021-01-21	$12.50	$12.50	$12.16	$12.39	$11.55	636
2021-01-20	$12.74	$12.83	$12.50	$12.50	$11.65	1,325
2021-01-19	$12.83	$12.88	$12.40	$12.50	$11.65	7,246
2021-01-15	$13.37	$13.37	$12.80	$12.80	$11.93	2,776
2021-01-14	$13.00	$13.59	$12.70	$13.31	$12.41	3,982
2021-01-13	$12.54	$12.78	$12.25	$12.78	$11.91	2,676
2021-01-12	$12.01	$12.53	$12.00	$12.40	$11.56	7,411
2021-01-11	$12.04	$12.44	$12.04	$12.31	$11.48	1,543
2021-01-08	$11.90	$12.40	$11.71	$12.33	$11.49	11,298
2021-01-07	$12.56	$12.56	$11.93	$12.04	$11.22	8,231
2021-01-06	$12.10	$12.53	$11.89	$12.19	$11.36	2,461
2021-01-05	$11.82	$11.96	$11.82	$11.89	$11.09	3,080
2021-01-04	$12.15	$12.15	$11.50	$11.68	$10.89	3,158
2020-12-31	$11.95	$12.09	$11.75	$11.99	$11.06	11,551
2020-12-30	$12.29	$12.62	$11.82	$11.82	$10.90	1,925
2020-12-29	$11.79	$11.84	$11.79	$11.81	$10.89	545
2020-12-28	$11.50	$11.93	$11.50	$11.59	$10.69	5,906
2020-12-24	$11.68	$11.75	$11.38	$11.38	$10.50	5,799
2020-12-23	$11.40	$11.81	$11.17	$11.44	$10.55	8,909
2020-12-22	$11.42	$11.77	$11.12	$11.36	$10.48	14,442
2020-12-21	$11.72	$11.80	$11.17	$11.41	$10.52	8,811
2020-12-18	$12.23	$12.60	$11.71	$11.71	$10.80	18,884
2020-12-17	$12.73	$12.73	$12.26	$12.30	$11.35	20,481
2020-12-16	$12.86	$13.05	$12.81	$12.81	$11.82	5,741
2020-12-15	$12.80	$12.97	$12.42	$12.91	$11.90	15,261
2020-12-14	$12.80	$12.90	$12.27	$12.27	$11.32	4,679
2020-12-11	$12.60	$12.68	$12.45	$12.66	$11.68	1,971
2020-12-10	$12.95	$12.95	$12.56	$12.79	$11.80	2,531
2020-12-09	$12.92	$12.98	$12.80	$12.88	$11.88	2,865
2020-12-08	$13.70	$13.70	$12.77	$12.78	$11.79	2,785
2020-12-07	$13.00	$13.83	$12.89	$13.13	$12.11	6,283
2020-12-04	$13.10	$13.63	$13.10	$13.63	$12.57	3,556
2020-12-03	$13.33	$13.33	$12.94	$13.19	$12.17	6,657
2020-12-02	$13.06	$13.38	$13.00	$13.22	$12.19	2,846
2020-12-01	$12.89	$13.58	$12.84	$13.27	$12.24	7,027
2020-11-30	$13.28	$13.28	$12.48	$12.96	$11.95	6,302
2020-11-27	$12.97	$13.18	$12.91	$13.07	$12.05	1,042
2020-11-25	$13.40	$13.40	$12.99	$12.99	$11.98	2,801
2020-11-24	$12.97	$13.61	$12.84	$13.25	$12.22	9,075
2020-11-23	$12.03	$13.00	$12.02	$12.67	$11.69	23,884
2020-11-20	$11.52	$11.88	$11.47	$11.88	$10.96	3,577
2020-11-19	$12.22	$12.22	$11.35	$11.73	$10.82	4,632
2020-11-18	$12.12	$12.29	$11.95	$12.02	$11.09	10,077
2020-11-17	$11.65	$11.94	$11.65	$11.84	$10.92	3,785
2020-11-16	$11.53	$12.12	$11.53	$11.95	$11.02	12,478
2020-11-13	$10.68	$11.80	$10.59	$11.16	$10.29	30,958
2020-11-12	$10.04	$10.29	$9.99	$9.99	$9.21	3,030
2020-11-11	$10.28	$10.50	$10.26	$10.50	$9.68	2,038
2020-11-10	$10.00	$10.53	$9.87	$10.50	$9.68	6,754
2020-11-09	$9.56	$10.33	$9.56	$10.13	$9.34	22,222
2020-11-06	$9.05	$9.05	$8.85	$8.87	$8.18	4,825
2020-11-05	$8.99	$8.99	$8.85	$8.93	$8.24	1,509
2020-11-04	$8.90	$9.00	$8.85	$8.85	$8.16	7,025
2020-11-03	$8.93	$9.49	$8.93	$9.20	$8.49	3,774
2020-11-02	$8.61	$8.77	$8.56	$8.73	$8.05	3,744
2020-10-30	$8.60	$8.74	$8.60	$8.67	$8.00	2,544
2020-10-29	$8.60	$8.63	$8.54	$8.55	$7.89	4,953
2020-10-28	$8.75	$8.75	$8.41	$8.41	$7.76	4,687
2020-10-27	$8.93	$8.93	$8.85	$8.85	$8.16	1,449
2020-10-26	$9.00	$9.13	$8.80	$8.80	$8.12	7,991
2020-10-23	$9.00	$9.07	$8.93	$8.93	$8.24	4,555
2020-10-22	$8.91	$9.04	$8.91	$8.91	$8.22	1,433
2020-10-21	$8.91	$8.98	$8.91	$8.98	$8.28	1,589
2020-10-20	$8.99	$8.99	$8.93	$8.97	$8.27	2,516
2020-10-19	$8.90	$8.93	$8.80	$8.92	$8.23	4,624
2020-10-16	$8.93	$9.05	$8.80	$8.93	$8.24	2,042
2020-10-15	$8.53	$8.94	$8.53	$8.80	$8.12	2,881
2020-10-14	$8.93	$9.00	$8.80	$8.80	$8.12	5,693
2020-10-13	$9.15	$9.20	$8.77	$8.94	$8.25	7,924
2020-10-12	$8.94	$9.17	$8.94	$9.07	$8.37	5,183
2020-10-09	$9.02	$9.11	$9.00	$9.11	$8.40	2,426
2020-10-08	$8.96	$8.96	$8.84	$8.88	$8.19	3,676
2020-10-07	$8.90	$8.90	$8.70	$8.70	$8.02	4,013
2020-10-06	$8.73	$8.86	$8.66	$8.66	$7.99	2,276
2020-10-05	$8.57	$8.87	$8.57	$8.63	$7.96	3,214
2020-10-02	$8.35	$8.81	$8.35	$8.81	$8.13	1,353
2020-10-01	$8.37	$8.56	$8.36	$8.50	$7.84	19,353
2020-09-30	$8.48	$8.77	$8.29	$8.43	$7.66	7,702
2020-09-29	$8.53	$8.60	$8.26	$8.49	$7.72	8,214
2020-09-28	$8.65	$8.91	$8.48	$8.72	$7.93	5,778
2020-09-25	$8.32	$8.60	$8.21	$8.50	$7.73	18,300
2020-09-24	$8.27	$8.45	$8.24	$8.30	$7.54	5,967
2020-09-23	$8.50	$8.50	$8.18	$8.24	$7.49	11,291
2020-09-22	$8.57	$8.73	$8.37	$8.57	$7.79	10,741
2020-09-21	$8.95	$8.95	$8.35	$8.66	$7.87	16,736
2020-09-18	$9.12	$9.12	$8.54	$9.00	$8.18	21,129
2020-09-17	$8.74	$9.32	$8.74	$9.20	$8.36	19,800
2020-09-16	$8.62	$9.14	$8.55	$9.00	$8.18	24,774
2020-09-15	$8.60	$9.00	$8.60	$8.74	$7.95	11,814
2020-09-14	$8.55	$8.70	$8.45	$8.58	$7.80	11,701
2020-09-11	$8.63	$8.69	$8.35	$8.39	$7.63	18,582
2020-09-10	$8.66	$8.91	$8.50	$8.55	$7.77	9,208
2020-09-09	$9.00	$9.20	$8.85	$8.85	$8.04	18,339
2020-09-08	$8.58	$8.97	$8.54	$8.86	$8.05	6,037
2020-09-04	$8.65	$8.76	$8.40	$8.45	$7.68	5,652
2020-09-03	$8.40	$8.72	$8.40	$8.69	$7.90	3,245
2020-09-02	$8.40	$8.54	$8.40	$8.50	$7.73	2,640
2020-09-01	$8.37	$8.78	$8.30	$8.39	$7.63	13,239
2020-08-31	$8.66	$8.76	$8.30	$8.36	$7.60	4,467
2020-08-28	$8.55	$8.65	$8.55	$8.55	$7.77	2,023
2020-08-27	$8.66	$8.66	$8.50	$8.50	$7.73	3,752
2020-08-26	$8.55	$8.55	$8.33	$8.35	$7.59	3,234
2020-08-25	$8.63	$8.90	$8.63	$8.65	$7.86	4,658
2020-08-24	$8.50	$8.73	$8.45	$8.72	$7.93	3,046
2020-08-21	$8.60	$8.65	$8.34	$8.40	$7.64	9,428
2020-08-20	$8.75	$8.81	$8.75	$8.76	$7.96	3,930
2020-08-19	$8.80	$8.84	$8.75	$8.75	$7.95	2,151
2020-08-18	$8.93	$9.00	$8.87	$8.87	$8.06	2,459
2020-08-17	$9.17	$9.18	$8.80	$9.18	$8.34	4,557
2020-08-14	$9.50	$9.50	$9.02	$9.20	$8.36	4,315
2020-08-13	$8.50	$9.52	$8.50	$9.40	$8.54	26,169
2020-08-12	$9.02	$9.05	$8.55	$8.60	$7.82	10,194
2020-08-11	$8.73	$9.12	$8.73	$8.95	$8.13	6,275
2020-08-10	$8.62	$8.82	$8.62	$8.77	$7.97	3,484
2020-08-07	$8.64	$8.75	$8.41	$8.59	$7.81	4,055
2020-08-06	$8.56	$8.56	$8.56	$8.56	$7.79	568
2020-08-05	$8.57	$8.64	$8.30	$8.37	$7.61	3,676
2020-08-04	$8.51	$8.78	$8.50	$8.53	$7.75	4,981
2020-08-03	$8.51	$8.60	$8.51	$8.56	$7.78	3,285
2020-07-31	$8.56	$8.70	$8.51	$8.51	$7.74	10,494
2020-07-30	$9.05	$9.05	$9.05	$9.05	$8.23	72
2020-07-29	$9.05	$9.05	$9.05	$9.05	$8.23	336
2020-07-28	$8.70	$9.05	$8.51	$9.05	$8.23	3,807
2020-07-27	$8.50	$8.70	$8.50	$8.54	$7.77	5,642
2020-07-24	$8.70	$8.85	$8.50	$8.64	$7.85	6,093
2020-07-23	$8.78	$8.95	$8.60	$8.70	$7.91	3,674
2020-07-22	$8.79	$9.20	$8.79	$9.15	$8.32	3,221
2020-07-21	$8.90	$9.08	$8.82	$8.89	$8.08	7,815
2020-07-20	$9.00	$9.03	$8.70	$8.96	$8.14	17,365
2020-07-17	$9.04	$9.19	$9.03	$9.04	$8.22	8,027
2020-07-16	$9.01	$9.35	$9.01	$9.30	$8.45	2,003
2020-07-15	$9.49	$9.50	$9.21	$9.38	$8.53	6,592
2020-07-14	$9.43	$9.57	$9.00	$9.03	$8.21	5,337
2020-07-13	$9.45	$9.45	$9.45	$9.45	$8.59	122
2020-07-10	$9.61	$9.62	$9.45	$9.45	$8.59	4,559
2020-07-09	$9.43	$9.60	$9.43	$9.60	$8.73	7,540
2020-07-08	$9.90	$9.90	$9.62	$9.62	$8.74	2,917
2020-07-07	$10.01	$10.03	$9.45	$9.45	$8.59	13,537
2020-07-06	$10.05	$10.15	$10.01	$10.01	$9.10	1,851
2020-07-02	$10.06	$10.24	$10.00	$10.01	$9.10	5,668
2020-07-01	$10.05	$10.05	$9.96	$10.04	$9.13	1,903
2020-06-30	$10.10	$10.10	$10.01	$10.05	$9.08	3,702
2020-06-29	$10.13	$10.27	$9.95	$10.10	$9.12	3,986
2020-06-26	$10.10	$10.10	$9.95	$10.10	$9.12	8,185
2020-06-25	$10.02	$10.10	$10.02	$10.10	$9.12	3,167
2020-06-24	$10.47	$10.66	$10.05	$10.15	$9.17	2,506
2020-06-23	$10.15	$10.85	$10.15	$10.49	$9.48	1,297
2020-06-22	$10.00	$10.41	$10.00	$10.40	$9.40	5,189
2020-06-19	$10.25	$10.25	$10.00	$10.10	$9.12	2,011
2020-06-18	$10.48	$10.48	$10.40	$10.40	$9.40	905
2020-06-17	$10.49	$10.50	$10.40	$10.40	$9.40	1,748
2020-06-16	$10.74	$10.83	$10.08	$10.50	$9.49	8,583
2020-06-15	$10.81	$10.81	$10.81	$10.81	$9.77	219
2020-06-12	$10.55	$11.23	$10.55	$10.81	$9.77	3,037
2020-06-11	$10.71	$10.71	$10.36	$10.36	$9.36	7,841
2020-06-10	$12.00	$12.19	$11.35	$11.48	$10.37	6,477
2020-06-09	$13.66	$13.66	$12.01	$12.30	$11.11	10,194
2020-06-08	$13.96	$14.43	$13.59	$14.16	$12.79	6,052
2020-06-05	$13.87	$14.35	$13.87	$14.10	$12.74	5,740
2020-06-04	$12.97	$13.75	$11.35	$13.65	$12.33	6,860
2020-06-03	$12.36	$13.50	$12.36	$13.43	$12.13	5,247
2020-06-02	$11.97	$13.08	$11.97	$12.16	$10.99	3,157
2020-06-01	$11.47	$12.21	$11.30	$12.05	$10.89	9,421
2020-05-29	$11.34	$11.34	$10.85	$11.20	$10.12	845
2020-05-28	$11.10	$11.55	$10.85	$11.35	$10.25	4,444
2020-05-27	$10.95	$11.25	$10.79	$10.85	$9.80	1,901
2020-05-26	$11.00	$11.00	$10.94	$10.94	$9.88	1,154
2020-05-22	$10.63	$10.63	$10.35	$10.35	$9.35	353
2020-05-21	$10.20	$10.86	$10.20	$10.85	$9.80	6,536
2020-05-20	$10.25	$10.44	$10.15	$10.29	$9.30	3,712
2020-05-19	$10.60	$10.60	$10.11	$10.11	$9.13	3,868
2020-05-18	$10.25	$10.63	$10.07	$10.40	$9.40	2,467
2020-05-15	$9.30	$9.53	$9.30	$9.52	$8.60	1,137
2020-05-14	$9.01	$9.51	$9.01	$9.50	$8.58	6,642
2020-05-13	$10.69	$10.69	$9.02	$9.52	$8.60	16,427
2020-05-12	$11.31	$11.31	$10.23	$10.23	$9.24	12,718
2020-05-11	$10.59	$11.00	$10.55	$10.55	$9.53	4,261
2020-05-08	$10.50	$11.00	$10.50	$10.75	$9.71	3,250
2020-05-07	$10.30	$10.35	$10.25	$10.25	$9.26	1,282
2020-05-06	$10.40	$10.50	$10.25	$10.30	$9.30	3,177
2020-05-05	$10.96	$10.96	$10.55	$10.75	$9.71	2,168
2020-05-04	$10.91	$10.98	$10.51	$10.51	$9.49	3,106
2020-05-01	$10.76	$11.17	$10.76	$11.10	$10.03	6,951
2020-04-30	$11.46	$11.80	$10.75	$11.14	$10.06	10,755
2020-04-29	$11.25	$12.40	$11.20	$11.80	$10.66	11,220
2020-04-28	$11.05	$11.36	$10.56	$11.23	$10.14	13,376
2020-04-27	$9.80	$10.60	$9.70	$10.45	$9.44	8,307
2020-04-24	$10.64	$10.66	$9.80	$9.83	$8.88	4,184
2020-04-23	$9.65	$10.16	$9.65	$10.16	$9.18	3,913
2020-04-22	$10.60	$10.60	$9.85	$10.00	$9.03	7,088
2020-04-21	$10.36	$10.51	$10.35	$10.36	$9.36	8,557
2020-04-20	$10.99	$11.00	$9.76	$10.30	$9.30	13,584
2020-04-17	$11.48	$11.48	$10.86	$11.10	$10.03	8,857
2020-04-16	$11.00	$11.28	$10.75	$10.75	$9.71	7,596
2020-04-15	$10.61	$11.67	$10.50	$10.80	$9.76	5,351
2020-04-14	$12.25	$12.25	$10.81	$10.94	$9.88	3,958
2020-04-13	$11.28	$12.00	$11.28	$11.77	$10.63	3,129
2020-04-09	$11.18	$12.73	$11.18	$11.31	$10.22	7,686
2020-04-08	$10.91	$11.38	$10.91	$11.32	$10.23	2,988
2020-04-07	$10.60	$11.39	$10.04	$11.00	$9.94	7,952
2020-04-06	$10.20	$10.99	$9.25	$10.51	$9.49	17,743
2020-04-03	$10.45	$10.45	$9.26	$9.27	$8.37	9,610
2020-04-02	$11.62	$11.62	$10.70	$10.71	$9.68	3,951
2020-04-01	$11.81	$12.67	$11.11	$11.77	$10.39	9,546
2020-03-31	$12.27	$12.31	$11.20	$11.24	$9.92	3,444
2020-03-30	$12.51	$12.74	$11.75	$11.86	$10.47	7,958
2020-03-27	$14.57	$14.57	$13.00	$13.30	$11.74	2,968
2020-03-26	$12.01	$15.14	$12.01	$14.82	$13.08	10,195
2020-03-25	$11.22	$15.42	$9.70	$12.01	$10.60	59,939
2020-03-24	$9.90	$10.53	$9.29	$10.20	$9.00	9,279
2020-03-23	$8.79	$9.50	$8.30	$9.50	$8.39	9,144
2020-03-20	$8.80	$10.36	$8.70	$8.70	$7.68	18,975
2020-03-19	$9.11	$9.44	$8.38	$8.77	$7.74	21,984
2020-03-18	$12.00	$12.00	$9.32	$9.32	$8.23	20,654
2020-03-17	$11.00	$11.39	$10.30	$11.30	$9.98	17,615
2020-03-16	$13.13	$13.13	$10.50	$10.50	$9.27	19,796
2020-03-13	$12.50	$13.35	$12.24	$13.16	$11.62	8,019
2020-03-12	$13.00	$13.27	$12.00	$12.00	$10.59	30,546
2020-03-11	$15.01	$15.01	$14.15	$14.39	$12.70	9,144
2020-03-10	$16.21	$16.21	$15.03	$15.10	$13.33	9,720
2020-03-09	$16.00	$16.09	$15.43	$15.43	$13.62	9,025
2020-03-06	$16.40	$16.85	$16.31	$16.61	$14.66	3,377
2020-03-05	$16.65	$16.65	$16.61	$16.65	$14.70	973
2020-03-04	$16.40	$16.72	$16.40	$16.68	$14.72	3,298
2020-03-03	$16.60	$16.78	$16.46	$16.46	$14.53	2,489
2020-03-02	$16.60	$16.75	$16.47	$16.49	$14.56	5,517
2020-02-28	$17.00	$17.04	$16.74	$16.83	$14.86	5,447
2020-02-27	$17.50	$17.72	$17.29	$17.37	$15.33	4,997
2020-02-26	$17.58	$17.64	$17.58	$17.64	$15.57	693
2020-02-25	$17.84	$17.84	$17.53	$17.53	$15.47	640
2020-02-24	$18.60	$18.60	$17.89	$17.89	$15.79	4,146
2020-02-21	$18.60	$18.60	$18.60	$18.60	$16.42	19
2020-02-20	$18.31	$18.66	$18.31	$18.60	$16.42	2,908
2020-02-19	$18.60	$18.60	$18.06	$18.31	$16.16	2,500
2020-02-18	$18.49	$18.49	$18.39	$18.39	$16.23	321
2020-02-14	$18.61	$18.61	$17.83	$18.47	$16.30	2,405
2020-02-13	$18.85	$18.86	$18.67	$18.86	$16.65	793
2020-02-12	$18.86	$18.86	$18.65	$18.80	$16.60	2,411
2020-02-11	$18.82	$18.86	$18.56	$18.86	$16.65	2,231
2020-02-10	$18.99	$19.05	$18.90	$18.90	$16.68	1,156
2020-02-07	$18.56	$18.79	$18.56	$18.79	$16.59	461
2020-02-06	$18.79	$18.79	$18.78	$18.79	$16.59	1,249
2020-02-05	$18.17	$19.25	$18.17	$18.79	$16.59	2,771
2020-02-04	$17.83	$17.92	$17.83	$17.92	$15.82	490
2020-02-03	$17.68	$17.68	$17.58	$17.58	$15.52	1,765
2020-01-31	$17.34	$17.74	$17.34	$17.50	$15.45	2,132
2020-01-30	$18.57	$18.57	$17.23	$17.75	$15.67	10,489
2020-01-29	$18.61	$18.61	$18.61	$18.61	$16.43	413
2020-01-28	$18.90	$19.00	$18.72	$18.83	$16.62	1,169
2020-01-27	$19.23	$19.23	$18.78	$18.78	$16.58	2,131
2020-01-24	$19.00	$19.00	$19.00	$19.00	$16.77	74
2020-01-23	$18.95	$19.07	$18.95	$19.00	$16.77	3,054
2020-01-22	$18.97	$19.02	$18.95	$18.95	$16.73	2,020
2020-01-21	$19.21	$19.21	$18.97	$18.97	$16.75	916
2020-01-17	$19.04	$19.12	$19.04	$19.12	$16.88	1,543
2020-01-16	$18.77	$19.07	$18.77	$18.96	$16.74	850
2020-01-15	$19.05	$19.05	$19.01	$19.05	$16.82	2,191
2020-01-14	$18.77	$18.93	$18.73	$18.73	$16.53	1,686
2020-01-13	$18.79	$18.79	$18.79	$18.79	$16.59	227
2020-01-10	$18.93	$18.93	$18.93	$18.93	$16.71	55
2020-01-09	$18.93	$18.93	$18.93	$18.93	$16.71	174
2020-01-08	$19.00	$19.13	$18.90	$19.13	$16.89	1,495
2020-01-07	$19.09	$19.09	$19.00	$19.00	$16.77	792
2020-01-06	$19.13	$19.26	$19.13	$19.26	$17.00	650
2020-01-03	$19.45	$19.45	$19.01	$19.01	$16.78	2,529
2020-01-02	$19.35	$19.59	$19.35	$19.59	$17.29	2,225
2019-12-31	$19.58	$19.87	$19.48	$19.87	$17.32	4,979
2019-12-30	$19.40	$19.51	$19.40	$19.48	$16.98	1,327
2019-12-27	$19.31	$19.44	$19.31	$19.43	$16.94	1,425
2019-12-26	$19.50	$19.50	$19.38	$19.38	$16.89	747
2019-12-24	$19.12	$19.12	$19.12	$19.12	$16.67	321
2019-12-23	$19.00	$19.00	$18.77	$18.81	$16.40	1,004
2019-12-20	$19.00	$19.23	$19.00	$19.23	$16.76	3,096
2019-12-19	$19.10	$19.10	$19.00	$19.00	$16.56	592
2019-12-18	$18.71	$18.85	$18.71	$18.85	$16.43	593
2019-12-17	$18.85	$18.85	$18.51	$18.73	$16.33	2,355
2019-12-16	$18.80	$18.80	$18.80	$18.80	$16.39	431
2019-12-13	$18.75	$18.90	$18.65	$18.65	$16.26	2,316
2019-12-12	$19.41	$19.64	$19.01	$19.01	$16.57	1,365
2019-12-11	$19.45	$19.53	$19.35	$19.35	$16.87	873
2019-12-10	$19.30	$19.55	$19.30	$19.53	$17.02	1,007
2019-12-09	$19.25	$19.25	$19.25	$19.25	$16.78	267
2019-12-06	$19.20	$19.20	$19.20	$19.20	$16.74	259
2019-12-05	$19.32	$19.32	$19.32	$19.32	$16.84	255
2019-12-04	$19.36	$19.38	$19.32	$19.32	$16.84	646
2019-12-03	$19.49	$19.49	$19.32	$19.32	$16.84	648
2019-12-02	$19.39	$19.53	$19.26	$19.40	$16.91	4,670
2019-11-29	$19.06	$19.13	$19.06	$19.13	$16.67	1,025
2019-11-27	$18.79	$18.88	$18.79	$18.79	$16.38	3,279
2019-11-26	$18.61	$18.84	$18.61	$18.80	$16.39	953
2019-11-25	$18.60	$18.62	$18.60	$18.62	$16.23	759
2019-11-22	$18.60	$18.62	$18.39	$18.40	$16.04	1,162
2019-11-21	$18.67	$19.01	$18.58	$18.58	$16.20	2,674
2019-11-20	$19.04	$19.08	$18.70	$18.70	$16.30	3,080
2019-11-19	$18.56	$18.92	$18.36	$18.92	$16.49	1,543
2019-11-18	$18.57	$18.57	$18.50	$18.50	$16.13	1,292
2019-11-15	$18.70	$18.70	$18.63	$18.65	$16.26	2,026
2019-11-14	$18.65	$18.65	$18.40	$18.65	$16.26	878
2019-11-13	$18.51	$18.51	$18.51	$18.51	$16.13	1,042
2019-11-12	$18.69	$18.69	$18.55	$18.55	$16.17	707
2019-11-11	$18.93	$18.93	$18.64	$18.64	$16.25	925
2019-11-08	$18.96	$18.96	$18.90	$18.92	$16.49	882
2019-11-07	$18.76	$19.15	$18.67	$18.97	$16.54	4,501
2019-11-06	$19.15	$19.15	$18.92	$18.92	$16.49	1,386
2019-11-05	$19.00	$19.00	$19.00	$19.00	$16.56	126
2019-11-04	$18.85	$19.00	$18.85	$19.00	$16.56	850
2019-11-01	$18.66	$18.75	$18.61	$18.75	$16.34	1,200
2019-10-31	$19.02	$19.07	$19.02	$19.07	$16.62	750
2019-10-30	$18.94	$19.02	$18.94	$19.02	$16.58	598
2019-10-29	$18.99	$18.99	$18.70	$18.70	$16.30	566
2019-10-28	$18.82	$18.94	$18.77	$18.94	$16.51	1,372
2019-10-25	$18.67	$18.67	$18.60	$18.61	$16.22	1,201
2019-10-24	$18.93	$18.93	$18.88	$18.88	$16.46	298
2019-10-23	$18.68	$18.69	$18.60	$18.69	$16.29	2,230
2019-10-22	$18.75	$18.85	$18.64	$18.69	$16.29	3,498
2019-10-21	$18.78	$19.03	$18.69	$18.82	$16.40	5,241
2019-10-18	$18.94	$18.94	$18.88	$18.88	$16.46	724
2019-10-17	$18.99	$19.08	$18.77	$18.93	$16.50	4,867
2019-10-16	$19.02	$19.11	$18.91	$18.99	$16.55	2,893
2019-10-15	$18.69	$18.69	$18.69	$18.69	$16.29	217
2019-10-14	$18.74	$18.80	$18.69	$18.69	$16.29	1,152
2019-10-11	$18.51	$18.75	$18.51	$18.74	$16.33	3,933
2019-10-10	$18.50	$18.82	$18.17	$18.50	$16.13	5,868
2019-10-09	$18.79	$18.79	$18.52	$18.65	$16.26	2,279
2019-10-08	$18.48	$18.77	$18.16	$18.77	$16.36	2,191
2019-10-07	$18.31	$18.55	$18.21	$18.38	$16.02	1,231
2019-10-04	$18.23	$18.27	$18.10	$18.10	$15.78	1,173
2019-10-03	$18.11	$18.37	$18.03	$18.37	$16.01	1,253
2019-10-02	$18.36	$18.56	$18.23	$18.38	$15.81	4,201
2019-10-01	$18.79	$18.81	$18.60	$18.60	$16.00	3,368
2019-09-30	$18.95	$18.96	$18.85	$18.85	$16.21	1,419
2019-09-27	$19.00	$19.03	$18.86	$18.86	$16.22	1,954
2019-09-26	$18.55	$18.86	$18.47	$18.80	$16.17	2,246
2019-09-25	$18.62	$18.89	$18.47	$18.53	$15.94	5,625
2019-09-24	$18.47	$18.50	$18.22	$18.43	$15.85	6,583
2019-09-23	$18.66	$18.94	$18.23	$18.41	$15.84	12,213
2019-09-20	$18.24	$18.77	$18.03	$18.75	$16.13	30,559
2019-09-19	$18.44	$18.57	$17.82	$18.01	$15.49	8,697
2019-09-18	$18.55	$18.70	$18.02	$18.20	$15.66	8,092
2019-09-17	$18.48	$18.90	$18.25	$18.70	$16.09	4,098
2019-09-16	$18.60	$18.60	$18.13	$18.15	$15.61	4,844
2019-09-13	$18.68	$18.74	$18.16	$18.40	$15.83	4,999
2019-09-12	$18.70	$18.70	$18.43	$18.43	$15.85	3,341
2019-09-11	$18.73	$18.73	$18.22	$18.55	$15.96	8,623
2019-09-10	$18.32	$18.53	$18.00	$18.40	$15.83	6,274
2019-09-09	$18.24	$18.24	$17.75	$18.08	$15.55	4,204
2019-09-06	$17.45	$18.40	$17.45	$18.29	$15.73	6,378
2019-09-05	$17.36	$17.49	$17.32	$17.47	$15.03	1,601
2019-09-04	$17.17	$17.40	$17.11	$17.20	$14.79	1,872
2019-09-03	$16.69	$17.16	$16.69	$17.16	$14.76	2,122
2019-08-30	$16.62	$16.91	$16.62	$16.91	$14.55	637
2019-08-29	$16.75	$16.75	$16.28	$16.51	$14.20	4,725
2019-08-28	$16.51	$16.78	$16.51	$16.67	$14.34	1,410
2019-08-27	$16.66	$16.66	$16.49	$16.50	$14.19	2,152
2019-08-26	$16.60	$16.62	$16.50	$16.62	$14.30	1,196
2019-08-23	$16.68	$16.68	$16.68	$16.68	$14.35	49
2019-08-22	$16.68	$16.68	$16.68	$16.68	$14.35	14
2019-08-21	$16.57	$16.71	$16.55	$16.68	$14.35	4,028
2019-08-20	$16.53	$16.60	$16.53	$16.60	$14.28	393
2019-08-19	$16.58	$16.78	$16.44	$16.78	$14.43	5,913
2019-08-16	$16.35	$16.58	$16.35	$16.53	$14.22	2,588
2019-08-15	$16.51	$16.61	$16.38	$16.54	$14.23	1,611
2019-08-14	$16.63	$16.66	$16.46	$16.55	$14.24	1,441
2019-08-13	$16.85	$16.85	$16.84	$16.84	$14.49	393
2019-08-12	$16.88	$16.88	$16.88	$16.88	$14.52	400
2019-08-09	$16.66	$16.66	$16.64	$16.64	$14.31	517
2019-08-08	$16.47	$16.65	$16.41	$16.41	$14.12	5,846
2019-08-07	$16.37	$16.50	$16.35	$16.50	$14.19	871
2019-08-06	$16.28	$16.39	$16.20	$16.21	$13.94	4,583
2019-08-05	$16.29	$16.30	$16.00	$16.28	$14.00	6,952
2019-08-02	$16.45	$16.55	$16.45	$16.55	$14.24	381
2019-08-01	$16.51	$16.74	$16.29	$16.29	$14.01	4,289
2019-07-31	$16.75	$16.75	$16.55	$16.66	$14.33	6,243
2019-07-30	$16.93	$16.93	$16.73	$16.73	$14.39	4,452
2019-07-29	$16.74	$16.75	$16.68	$16.69	$14.36	2,806
2019-07-26	$16.62	$16.69	$16.49	$16.49	$14.18	6,081
2019-07-25	$16.63	$16.65	$16.62	$16.63	$14.30	1,058
2019-07-24	$16.72	$16.85	$16.72	$16.78	$14.43	522
2019-07-23	$16.80	$16.80	$16.59	$16.74	$14.40	5,012
2019-07-22	$16.81	$16.81	$16.59	$16.64	$14.31	1,505
2019-07-19	$16.74	$16.75	$16.66	$16.70	$14.36	2,178
2019-07-18	$16.90	$16.90	$16.54	$16.69	$14.36	5,116
2019-07-17	$16.63	$16.75	$16.60	$16.60	$14.28	6,594
2019-07-16	$16.65	$16.83	$16.51	$16.62	$14.30	4,835
2019-07-15	$16.94	$16.94	$16.75	$16.75	$14.41	1,678
2019-07-12	$17.00	$17.00	$16.77	$16.77	$14.43	1,724
2019-07-11	$16.94	$16.98	$16.94	$16.98	$14.61	377
2019-07-10	$16.69	$16.95	$16.69	$16.95	$14.58	840
2019-07-09	$16.54	$16.88	$16.54	$16.88	$14.52	268
2019-07-08	$16.94	$17.10	$16.50	$16.85	$14.49	11,151
2019-07-05	$17.10	$17.11	$16.87	$17.10	$14.71	2,121
2019-07-03	$17.19	$17.19	$16.99	$17.19	$14.79	6,847
2019-07-02	$17.34	$17.34	$17.07	$17.20	$14.59	10,363
2019-07-01	$17.20	$17.20	$17.08	$17.08	$14.49	2,945
2019-06-28	$17.05	$17.30	$16.76	$17.10	$14.50	2,607
2019-06-27	$16.78	$17.00	$16.78	$16.96	$14.38	3,051
2019-06-26	$16.80	$16.85	$16.65	$16.75	$14.21	1,873
2019-06-25	$16.95	$17.05	$16.79	$17.05	$14.46	2,813
2019-06-24	$16.73	$16.99	$16.61	$16.99	$14.41	6,676
2019-06-21	$17.33	$17.33	$16.69	$16.70	$14.16	6,711
2019-06-20	$17.34	$17.34	$17.06	$17.14	$14.54	1,401
2019-06-19	$17.12	$17.14	$16.91	$17.14	$14.54	1,575
2019-06-18	$17.02	$17.19	$16.90	$16.90	$14.33	346
2019-06-17	$17.00	$17.20	$16.96	$17.20	$14.59	1,466
2019-06-14	$17.19	$17.20	$16.98	$17.19	$14.58	1,004
2019-06-13	$17.05	$17.15	$16.59	$17.15	$14.54	1,527
2019-06-12	$17.19	$17.30	$17.06	$17.06	$14.47	738
2019-06-11	$16.80	$17.10	$16.79	$16.98	$14.40	1,782
2019-06-10	$16.95	$16.95	$16.50	$16.50	$14.00	786
2019-06-07	$17.34	$17.34	$17.14	$17.24	$14.62	1,912
2019-06-06	$17.63	$17.64	$17.13	$17.13	$14.53	953
2019-06-05	$17.23	$17.53	$17.23	$17.33	$14.70	1,142
2019-06-04	$17.50	$17.50	$17.34	$17.40	$14.76	567
2019-06-03	$17.25	$17.38	$17.20	$17.35	$14.71	769
2019-05-31	$17.40	$17.40	$17.25	$17.28	$14.65	1,022
2019-05-30	$17.35	$17.55	$17.30	$17.50	$14.84	2,266
2019-05-29	$17.57	$17.57	$17.50	$17.50	$14.84	1,788
2019-05-28	$17.82	$17.82	$17.82	$17.82	$15.11	672
2019-05-24	$17.83	$17.83	$17.62	$17.62	$14.94	719
2019-05-23	$17.51	$17.72	$17.51	$17.60	$14.93	1,599
2019-05-22	$17.85	$18.00	$17.40	$17.41	$14.77	3,169
2019-05-21	$17.73	$17.98	$17.62	$17.98	$15.25	2,617
2019-05-20	$17.82	$17.97	$17.55	$17.55	$14.88	1,666
2019-05-17	$17.60	$17.60	$17.60	$17.60	$14.93	368
2019-05-16	$17.91	$18.05	$17.65	$17.80	$15.10	8,629
2019-05-15	$17.87	$18.04	$17.63	$18.00	$15.27	3,767
2019-05-14	$18.08	$18.16	$18.08	$18.16	$15.40	576
2019-05-13	$17.81	$18.13	$17.81	$18.13	$15.38	1,267
2019-05-10	$18.09	$18.16	$17.86	$18.00	$15.27	4,718
2019-05-09	$17.83	$18.17	$17.82	$18.17	$15.41	1,588
2019-05-08	$18.13	$18.50	$17.84	$17.85	$15.14	10,430
2019-05-07	$18.02	$18.24	$18.00	$18.00	$15.27	2,356
2019-05-06	$17.46	$18.32	$17.46	$17.93	$15.21	7,562
2019-05-03	$17.28	$17.50	$17.28	$17.31	$14.68	8,577
2019-05-02	$17.25	$17.50	$17.25	$17.27	$14.65	4,202
2019-05-01	$17.49	$17.49	$17.38	$17.39	$14.75	1,628
2019-04-30	$17.44	$17.44	$17.44	$17.44	$14.79	50
2019-04-29	$17.25	$17.44	$17.24	$17.44	$14.79	7,073
2019-04-26	$17.32	$17.37	$17.32	$17.37	$14.73	1,026
2019-04-25	$17.04	$17.04	$16.93	$16.93	$14.36	1,995
2019-04-24	$17.22	$17.25	$17.07	$17.07	$14.48	2,070
2019-04-23	$16.97	$17.00	$16.83	$16.99	$14.41	3,233
2019-04-22	$17.15	$17.25	$16.83	$17.00	$14.42	2,707
2019-04-18	$16.88	$17.11	$16.88	$17.00	$14.42	1,725
2019-04-17	$16.83	$17.25	$16.83	$16.96	$14.38	2,996
2019-04-16	$16.84	$17.01	$16.64	$16.99	$14.41	7,866
2019-04-15	$16.80	$16.89	$16.80	$16.88	$14.32	1,835
2019-04-12	$16.79	$16.97	$16.79	$16.79	$14.24	1,206
2019-04-11	$16.77	$16.80	$16.72	$16.80	$14.25	2,723
2019-04-10	$16.69	$16.81	$16.69	$16.75	$14.21	4,770
2019-04-09	$16.59	$16.71	$16.59	$16.68	$14.15	725
2019-04-08	$16.78	$16.80	$16.52	$16.57	$14.05	12,829
2019-04-05	$16.59	$16.74	$16.59	$16.61	$14.09	2,443
2019-04-04	$16.76	$16.80	$16.65	$16.71	$14.17	1,543
2019-04-03	$16.40	$16.58	$16.40	$16.56	$14.04	2,108
2019-04-02	$16.60	$16.80	$16.55	$16.55	$13.83	4,280
2019-04-01	$16.67	$16.81	$16.61	$16.67	$13.93	5,079
2019-03-29	$16.84	$16.90	$16.70	$16.70	$13.96	6,672
2019-03-28	$16.82	$16.82	$16.75	$16.75	$14.00	1,382
2019-03-27	$16.62	$16.94	$16.62	$16.62	$13.89	2,018
2019-03-26	$16.65	$16.65	$16.50	$16.53	$13.81	2,388
2019-03-25	$16.58	$16.60	$16.58	$16.60	$13.87	1,424
2019-03-22	$16.63	$16.63	$16.63	$16.63	$13.90	404
2019-03-21	$16.50	$16.87	$16.50	$16.57	$13.85	4,086
2019-03-20	$16.59	$16.59	$16.59	$16.59	$13.86	536
2019-03-19	$16.60	$16.68	$16.60	$16.68	$13.94	1,378
2019-03-18	$16.63	$16.72	$16.63	$16.72	$13.97	691
2019-03-15	$16.74	$16.90	$16.26	$16.90	$14.12	27,033
2019-03-14	$17.00	$17.00	$16.81	$16.82	$14.06	2,226
2019-03-13	$16.81	$16.99	$16.81	$16.99	$14.20	621
2019-03-12	$16.56	$16.57	$16.38	$16.50	$13.79	4,079
2019-03-11	$16.03	$16.90	$15.75	$16.17	$13.51	30,808
2019-03-08	$16.42	$16.49	$16.15	$16.15	$13.50	2,583
2019-03-07	$16.45	$16.45	$16.35	$16.45	$13.75	2,777
2019-03-06	$16.58	$16.58	$16.52	$16.52	$13.81	2,232
2019-03-05	$16.57	$16.57	$16.46	$16.46	$13.76	2,232
2019-03-04	$16.17	$16.50	$16.17	$16.40	$13.71	5,348
2019-03-01	$16.32	$16.32	$15.85	$15.85	$13.25	6,829
2019-02-28	$16.52	$16.52	$16.40	$16.46	$13.76	4,196
2019-02-27	$16.52	$16.56	$16.38	$16.38	$13.69	1,778
2019-02-26	$16.60	$16.64	$16.53	$16.53	$13.81	1,301
2019-02-25	$16.52	$16.52	$16.52	$16.52	$13.81	309
2019-02-22	$16.70	$16.70	$16.49	$16.49	$13.78	1,094
2019-02-21	$16.71	$16.76	$16.60	$16.60	$13.87	2,977
2019-02-20	$17.00	$17.00	$16.51	$16.62	$13.89	2,632
2019-02-19	$16.80	$17.00	$16.80	$17.00	$14.21	3,907
2019-02-15	$16.95	$16.95	$16.89	$16.89	$14.12	981
2019-02-14	$17.25	$17.25	$16.95	$16.95	$14.17	1,777
2019-02-13	$16.99	$16.99	$16.99	$16.99	$14.20	312
2019-02-12	$17.00	$17.00	$16.77	$16.77	$14.02	1,961
2019-02-11	$17.00	$17.08	$17.00	$17.00	$14.21	7,693
2019-02-08	$17.00	$17.07	$17.00	$17.00	$14.21	5,918
2019-02-07	$16.75	$16.99	$16.75	$16.99	$14.20	289
2019-02-06	$17.00	$17.00	$16.95	$16.95	$14.17	1,459
2019-02-05	$17.17	$17.17	$17.15	$17.15	$14.33	695
2019-02-04	$17.30	$17.30	$17.05	$17.15	$14.33	2,407
2019-02-01	$17.46	$17.46	$17.13	$17.13	$14.32	937
2019-01-31	$17.35	$17.35	$16.80	$17.32	$14.47	3,790
2019-01-30	$16.40	$17.38	$16.40	$17.20	$14.37	10,252
2019-01-29	$16.40	$16.40	$16.30	$16.35	$13.66	2,071
2019-01-28	$16.40	$16.40	$16.40	$16.40	$13.71	769
2019-01-25	$16.17	$16.17	$16.13	$16.13	$13.48	2,417
2019-01-24	$16.13	$16.13	$16.13	$16.13	$13.48	165
2019-01-23	$16.01	$16.45	$16.01	$16.40	$13.71	1,606
2019-01-22	$16.00	$16.41	$16.00	$16.23	$13.56	3,145
2019-01-18	$15.83	$16.07	$15.77	$16.07	$13.43	2,071
2019-01-17	$15.76	$15.76	$15.76	$15.76	$13.17	431
2019-01-16	$15.72	$16.04	$15.58	$15.89	$13.28	10,252
2019-01-15	$15.64	$15.79	$15.63	$15.66	$13.09	2,638
2019-01-14	$16.11	$16.11	$15.74	$15.74	$13.15	2,144
2019-01-11	$16.10	$16.10	$16.10	$16.10	$13.46	41
2019-01-10	$16.27	$16.27	$16.08	$16.10	$13.46	2,838
2019-01-09	$16.33	$16.33	$16.33	$16.33	$13.65	269
2019-01-08	$15.90	$16.34	$15.80	$16.33	$13.65	3,403
2019-01-07	$15.65	$15.94	$15.57	$15.57	$13.01	7,398
2019-01-04	$15.51	$15.58	$15.51	$15.58	$13.02	258
2019-01-03	$15.13	$15.44	$15.13	$15.44	$12.90	1,977
2019-01-02	$15.04	$15.33	$15.00	$15.33	$12.61	15,439
2018-12-31	$15.84	$15.84	$14.75	$15.06	$12.39	13,923
2018-12-28	$15.64	$16.19	$15.43	$15.84	$13.03	6,685
2018-12-27	$15.55	$15.55	$15.51	$15.51	$12.76	943
2018-12-26	$15.41	$15.90	$15.20	$15.90	$13.08	3,289
2018-12-24	$15.72	$15.72	$15.11	$15.18	$12.49	3,120
2018-12-21	$16.49	$16.49	$15.75	$16.00	$13.16	3,735
2018-12-20	$16.33	$16.33	$16.01	$16.15	$13.29	4,799
2018-12-19	$16.49	$16.49	$16.04	$16.25	$13.37	3,349
2018-12-18	$16.42	$16.66	$16.26	$16.45	$13.53	5,623
2018-12-17	$16.70	$16.70	$16.16	$16.55	$13.62	3,860
2018-12-14	$16.46	$16.84	$16.46	$16.84	$13.85	1,052
2018-12-13	$16.56	$16.98	$16.52	$16.52	$13.59	1,968
2018-12-12	$16.95	$16.95	$16.71	$16.71	$13.75	1,167
2018-12-11	$16.83	$17.02	$16.83	$16.90	$13.90	880
2018-12-10	$16.92	$16.92	$16.80	$16.89	$13.89	1,309
2018-12-07	$17.13	$17.13	$17.01	$17.02	$14.00	712
2018-12-06	$16.30	$17.09	$16.07	$16.95	$13.94	6,066
2018-12-04	$17.14	$17.14	$16.25	$16.25	$13.37	4,939
2018-12-03	$16.75	$16.84	$16.75	$16.83	$13.85	919
2018-11-30	$16.90	$17.11	$16.70	$16.70	$13.74	2,571
2018-11-29	$16.89	$17.04	$16.89	$16.90	$13.90	1,367
2018-11-28	$16.83	$17.14	$16.83	$17.14	$14.10	973
2018-11-27	$16.89	$16.89	$16.89	$16.89	$13.89	101
2018-11-26	$16.82	$17.10	$16.62	$16.89	$13.89	2,936
2018-11-23	$16.80	$16.80	$16.51	$16.51	$13.58	4,541
2018-11-21	$16.92	$16.92	$16.80	$16.80	$13.82	231
2018-11-20	$16.76	$16.76	$16.76	$16.76	$13.79	107
2018-11-19	$17.14	$17.14	$17.05	$17.05	$14.03	313
2018-11-16	$16.91	$17.11	$16.91	$16.99	$13.98	1,412
2018-11-15	$17.11	$17.11	$17.11	$17.11	$14.08	371
2018-11-14	$17.30	$17.30	$17.30	$17.30	$14.23	171
2018-11-13	$17.30	$17.30	$17.30	$17.30	$14.23	592
2018-11-12	$17.28	$17.40	$17.28	$17.30	$14.23	440
2018-11-09	$16.93	$17.13	$16.93	$17.01	$13.99	913
2018-11-08	$16.92	$16.92	$16.92	$16.92	$13.92	97
2018-11-07	$16.91	$16.92	$16.85	$16.92	$13.92	921
2018-11-06	$17.04	$17.04	$16.68	$16.91	$13.91	2,535
2018-11-05	$16.72	$17.19	$16.52	$17.03	$14.01	2,664
2018-11-02	$16.76	$16.79	$16.66	$16.66	$13.71	904
2018-11-01	$17.20	$17.52	$16.96	$16.96	$13.95	3,136
2018-10-31	$17.06	$17.06	$17.06	$17.06	$14.03	19
2018-10-30	$17.22	$17.22	$17.06	$17.06	$14.03	1,381
2018-10-29	$16.95	$17.00	$16.73	$16.95	$13.94	1,994
2018-10-26	$16.52	$16.91	$16.48	$16.91	$13.91	939
2018-10-25	$16.53	$16.93	$16.53	$16.87	$13.88	1,611
2018-10-24	$16.70	$16.88	$16.60	$16.86	$13.87	5,869
2018-10-23	$16.36	$17.21	$16.30	$17.21	$14.16	13,645
2018-10-22	$16.80	$16.92	$16.69	$16.69	$13.73	817
2018-10-19	$16.97	$16.97	$16.50	$16.71	$13.75	2,009
2018-10-18	$16.73	$16.93	$16.63	$16.88	$13.89	1,951
2018-10-17	$16.77	$16.82	$16.56	$16.69	$13.73	4,085
2018-10-16	$16.69	$16.90	$16.69	$16.76	$13.79	674
2018-10-15	$16.46	$16.52	$16.34	$16.34	$13.44	696
2018-10-12	$16.70	$16.70	$16.36	$16.63	$13.68	3,239
2018-10-11	$16.75	$16.89	$16.46	$16.71	$13.75	1,788
2018-10-10	$16.94	$17.00	$16.70	$16.90	$13.90	2,780
2018-10-09	$17.05	$17.06	$16.96	$17.06	$14.03	757
2018-10-08	$16.88	$17.17	$16.51	$17.09	$14.06	7,210
2018-10-05	$16.57	$16.89	$16.57	$16.89	$13.89	2,124
2018-10-04	$16.82	$17.13	$16.60	$16.92	$13.92	2,255
2018-10-03	$17.08	$17.22	$16.97	$17.22	$13.97	1,153
2018-10-02	$17.37	$17.37	$17.02	$17.15	$13.91	3,902
2018-10-01	$17.48	$17.48	$17.25	$17.25	$13.99	2,084
2018-09-28	$16.92	$17.37	$16.92	$17.22	$13.97	3,901
2018-09-27	$17.09	$17.14	$16.85	$16.85	$13.67	3,307
2018-09-26	$16.97	$17.08	$16.97	$16.97	$13.77	3,918
2018-09-25	$16.90	$17.04	$16.76	$17.00	$13.79	6,609
2018-09-24	$16.83	$16.97	$16.82	$16.90	$13.71	2,884
2018-09-21	$17.85	$17.85	$16.60	$16.60	$13.47	30,899
2018-09-20	$17.10	$17.65	$17.10	$17.40	$14.11	20,039
2018-09-19	$17.26	$17.60	$17.05	$17.20	$13.95	4,722
2018-09-18	$17.00	$17.53	$17.00	$17.51	$14.20	4,975
2018-09-17	$16.74	$17.25	$16.72	$17.25	$13.99	3,538
2018-09-14	$16.81	$17.22	$16.75	$17.00	$13.79	7,161
2018-09-13	$17.11	$17.11	$16.88	$16.94	$13.74	3,039
2018-09-12	$17.01	$17.14	$16.86	$16.92	$13.72	3,560
2018-09-11	$17.93	$17.93	$16.85	$17.01	$13.80	15,060
2018-09-10	$18.26	$18.30	$17.87	$18.25	$14.80	10,168
2018-09-07	$18.30	$18.31	$18.15	$18.31	$14.85	1,299
2018-09-06	$18.25	$18.34	$18.25	$18.34	$14.88	748
2018-09-05	$18.38	$18.45	$18.25	$18.25	$14.80	866
2018-09-04	$18.50	$18.50	$18.17	$18.22	$14.78	1,224
2018-08-31	$18.35	$18.45	$18.20	$18.20	$14.76	1,235
2018-08-30	$18.15	$18.50	$18.15	$18.45	$14.97	4,514
2018-08-29	$18.42	$18.49	$18.42	$18.49	$15.00	368
2018-08-28	$18.46	$18.50	$18.31	$18.31	$14.85	1,640
2018-08-27	$18.41	$18.41	$18.31	$18.31	$14.85	815
2018-08-24	$18.42	$18.50	$18.33	$18.45	$14.97	2,784
2018-08-23	$18.44	$18.44	$18.16	$18.43	$14.95	3,831
2018-08-22	$18.21	$18.40	$18.11	$18.35	$14.88	2,020
2018-08-21	$18.20	$18.20	$18.10	$18.10	$14.68	922
2018-08-20	$18.09	$18.10	$18.08	$18.10	$14.68	547
2018-08-17	$17.80	$18.25	$17.67	$18.09	$14.67	5,327
2018-08-16	$17.54	$17.80	$17.54	$17.65	$14.32	982
2018-08-15	$17.52	$17.69	$17.50	$17.60	$14.28	1,428
2018-08-14	$17.65	$17.81	$17.65	$17.70	$14.36	1,329
2018-08-13	$18.00	$18.05	$17.50	$17.65	$14.32	3,448
2018-08-10	$17.69	$17.69	$17.59	$17.62	$14.29	735
2018-08-09	$17.62	$17.95	$17.57	$17.95	$14.56	2,739
2018-08-08	$17.67	$18.06	$17.49	$17.51	$14.20	3,877
2018-08-07	$17.57	$17.85	$17.25	$17.51	$14.20	3,925
2018-08-06	$17.77	$18.10	$17.77	$17.90	$14.52	1,041
2018-08-03	$17.85	$18.15	$17.40	$17.41	$14.12	914
2018-08-02	$18.04	$18.12	$17.74	$17.74	$14.39	1,368
2018-08-01	$17.60	$17.88	$17.60	$17.88	$14.50	565
2018-07-31	$17.97	$18.06	$17.85	$17.95	$14.56	6,064
2018-07-30	$17.83	$17.83	$17.83	$17.83	$14.46	190
2018-07-27	$17.73	$17.98	$16.88	$17.41	$14.12	5,210
2018-07-26	$18.04	$18.04	$17.60	$18.00	$14.60	1,697
2018-07-25	$17.78	$17.91	$17.78	$17.87	$14.50	602
2018-07-24	$18.00	$18.11	$17.81	$17.91	$14.53	1,103
2018-07-23	$17.82	$17.97	$17.59	$17.84	$14.47	2,467
2018-07-20	$17.90	$17.90	$17.37	$17.75	$14.40	13,111
2018-07-19	$17.72	$17.98	$17.72	$17.90	$14.52	3,826
2018-07-18	$18.06	$18.06	$17.59	$17.71	$14.37	5,010
2018-07-17	$17.56	$18.10	$17.56	$17.83	$14.46	1,319
2018-07-16	$18.01	$18.01	$17.60	$17.75	$14.40	1,009
2018-07-13	$17.73	$18.17	$17.73	$18.02	$14.62	2,447
2018-07-12	$17.75	$17.94	$17.65	$17.65	$14.32	1,930
2018-07-11	$17.90	$17.91	$17.71	$17.71	$14.37	901
2018-07-10	$18.19	$18.20	$17.76	$17.91	$14.53	2,025
2018-07-09	$18.21	$18.21	$17.84	$18.15	$14.72	1,487
2018-07-06	$18.25	$18.25	$17.72	$18.15	$14.72	3,891
2018-07-05	$17.67	$18.28	$17.67	$18.15	$14.72	6,381
2018-07-03	$17.78	$18.38	$17.78	$18.15	$14.53	3,790
2018-07-02	$18.26	$18.26	$17.95	$18.10	$14.49	1,494
2018-06-29	$18.27	$18.35	$18.06	$18.27	$14.63	912
2018-06-28	$17.76	$18.05	$17.68	$17.94	$14.36	3,902
2018-06-27	$18.25	$18.25	$17.81	$18.01	$14.42	3,833
2018-06-26	$18.19	$18.42	$18.04	$18.11	$14.50	4,354
2018-06-25	$18.33	$18.48	$18.04	$18.13	$14.51	8,487
2018-06-22	$17.96	$18.50	$17.62	$18.26	$14.62	3,061
2018-06-21	$17.73	$17.73	$17.73	$17.73	$14.19	69
2018-06-20	$17.73	$17.73	$17.57	$17.73	$14.19	997
2018-06-19	$17.11	$17.51	$16.96	$17.22	$13.79	17,724
2018-06-18	$16.89	$17.50	$16.87	$17.02	$13.63	11,293
2018-06-15	$16.86	$17.50	$16.86	$16.86	$13.50	7,954
2018-06-14	$17.01	$17.01	$16.50	$16.55	$13.25	15,100
2018-06-13	$17.53	$17.69	$17.00	$17.00	$13.61	10,441
2018-06-12	$17.37	$17.65	$17.37	$17.56	$14.06	1,015
2018-06-11	$17.75	$17.75	$17.30	$17.35	$13.89	1,644
2018-06-08	$17.69	$17.69	$17.30	$17.30	$13.85	518
2018-06-07	$17.46	$17.50	$17.30	$17.30	$13.85	2,425
2018-06-06	$17.55	$17.55	$17.20	$17.30	$13.85	1,947
2018-06-05	$17.54	$17.54	$17.54	$17.54	$14.04	251
2018-06-04	$17.72	$17.72	$17.50	$17.50	$14.01	1,729
2018-06-01	$17.79	$17.83	$17.46	$17.60	$14.09	1,116
2018-05-31	$17.50	$17.87	$17.50	$17.87	$14.31	521
2018-05-30	$17.75	$17.75	$17.50	$17.50	$14.01	2,381
2018-05-29	$17.35	$17.51	$17.35	$17.46	$13.98	5,357
2018-05-25	$17.42	$17.44	$17.11	$17.22	$13.79	932
2018-05-24	$17.44	$17.44	$17.26	$17.26	$13.82	912
2018-05-23	$17.40	$17.40	$17.31	$17.31	$13.86	660
2018-05-22	$17.48	$17.48	$17.08	$17.35	$13.89	1,749
2018-05-21	$16.68	$17.25	$16.65	$16.95	$13.57	7,175
2018-05-18	$16.70	$16.75	$16.70	$16.75	$13.41	439
2018-05-17	$16.51	$16.94	$16.51	$16.84	$13.48	1,299
2018-05-16	$16.85	$16.85	$16.80	$16.80	$13.45	656
2018-05-15	$16.81	$17.11	$16.79	$16.81	$13.46	1,285
2018-05-14	$17.22	$17.23	$17.22	$17.22	$13.79	764
2018-05-11	$17.35	$17.47	$17.31	$17.31	$13.86	1,497
2018-05-10	$17.27	$17.57	$17.27	$17.41	$13.94	3,231
2018-05-09	$17.08	$17.25	$17.07	$17.25	$13.81	2,318
2018-05-08	$17.27	$17.27	$16.85	$16.86	$13.50	1,508
2018-05-07	$17.39	$17.40	$17.04	$17.05	$13.65	1,733
2018-05-04	$17.00	$17.16	$16.77	$17.04	$13.64	2,772
2018-05-03	$17.05	$17.05	$17.05	$17.05	$13.65	8
2018-05-02	$17.05	$17.05	$16.85	$17.05	$13.65	987
2018-05-01	$16.80	$16.85	$16.75	$16.81	$13.46	698
2018-04-30	$16.90	$17.15	$16.89	$17.15	$13.73	1,129
2018-04-27	$16.66	$16.94	$16.50	$16.94	$13.56	661
2018-04-26	$17.01	$17.20	$16.60	$17.00	$13.61	2,927
2018-04-25	$16.75	$16.88	$16.75	$16.78	$13.43	1,026
2018-04-24	$16.52	$17.00	$16.52	$16.76	$13.42	1,512
2018-04-23	$16.75	$16.75	$16.51	$16.51	$13.22	1,243
2018-04-20	$16.75	$16.92	$16.75	$16.92	$13.55	802
2018-04-19	$16.99	$17.01	$16.99	$17.00	$13.61	651
2018-04-18	$16.76	$16.85	$16.76	$16.85	$13.49	552
2018-04-17	$17.03	$17.47	$17.03	$17.17	$13.75	1,058
2018-04-16	$17.48	$17.48	$17.05	$17.05	$13.65	693
2018-04-13	$17.04	$17.56	$16.98	$17.51	$14.02	1,556
2018-04-12	$16.75	$17.16	$16.75	$16.81	$13.46	666
2018-04-11	$17.00	$17.50	$16.75	$16.88	$13.51	1,065
2018-04-10	$16.89	$17.00	$16.83	$16.90	$13.53	3,682
2018-04-09	$16.77	$17.03	$16.75	$16.75	$13.41	720
2018-04-06	$17.00	$17.00	$16.83	$16.85	$13.49	537
2018-04-05	$16.79	$16.80	$16.79	$16.80	$13.45	485
2018-04-04	$16.90	$16.90	$16.90	$16.90	$13.53	371
2018-04-03	$16.65	$16.90	$16.50	$16.50	$13.21	2,151
2018-04-02	$16.96	$16.96	$16.50	$16.52	$13.23	2,047
2018-03-29	$16.58	$16.75	$16.58	$16.75	$13.41	617
2018-03-28	$16.44	$17.57	$16.44	$17.30	$13.65	6,124
2018-03-27	$16.48	$16.60	$16.11	$16.36	$12.91	2,296
2018-03-26	$17.25	$17.48	$16.50	$16.50	$13.02	7,085
2018-03-23	$17.00	$17.26	$16.90	$16.97	$13.39	2,514
2018-03-22	$16.75	$17.59	$16.75	$17.42	$13.75	10,587
2018-03-21	$16.74	$16.75	$16.74	$16.74	$13.21	857
2018-03-20	$16.95	$16.98	$16.74	$16.98	$13.40	4,463
2018-03-19	$17.34	$17.67	$16.77	$17.12	$13.51	20,340
2018-03-16	$16.86	$17.33	$16.85	$17.33	$13.68	5,851
2018-03-15	$16.44	$16.85	$16.43	$16.85	$13.30	4,973
2018-03-14	$16.13	$16.59	$16.10	$16.58	$13.09	3,686
2018-03-13	$15.73	$16.29	$15.73	$15.93	$12.57	4,887
2018-03-12	$15.60	$15.77	$15.45	$15.77	$12.45	9,824
2018-03-09	$15.63	$15.75	$15.36	$15.41	$12.16	11,744
2018-03-08	$15.53	$15.98	$15.47	$15.98	$12.61	3,977
2018-03-07	$15.52	$15.87	$15.36	$15.68	$12.38	6,879
2018-03-06	$15.52	$15.55	$15.37	$15.55	$12.27	1,798
2018-03-05	$15.40	$15.89	$15.40	$15.65	$12.35	4,587
2018-03-02	$15.83	$15.84	$15.52	$15.67	$12.37	1,348
2018-03-01	$15.60	$15.75	$15.45	$15.50	$12.23	1,827
2018-02-28	$15.70	$15.70	$15.70	$15.70	$12.39	884
2018-02-27	$15.65	$15.70	$15.60	$15.70	$12.39	2,533
2018-02-26	$15.40	$15.65	$15.40	$15.65	$12.35	1,003
2018-02-23	$15.75	$15.85	$15.50	$15.75	$12.43	8,308
2018-02-22	$15.52	$15.61	$15.52	$15.61	$12.32	214
2018-02-21	$15.56	$15.76	$15.47	$15.48	$12.22	1,862
2018-02-20	$15.78	$15.78	$15.78	$15.78	$12.45	156
2018-02-16	$15.99	$16.00	$15.74	$15.78	$12.45	1,679
2018-02-15	$15.90	$15.93	$15.60	$15.93	$12.57	1,276
2018-02-14	$15.55	$15.87	$15.55	$15.58	$12.30	1,116
2018-02-13	$15.96	$15.99	$15.95	$15.99	$12.62	861
2018-02-12	$16.01	$16.01	$15.44	$15.77	$12.45	9,157
2018-02-09	$16.21	$16.49	$16.03	$16.08	$12.69	2,407
2018-02-08	$16.27	$16.50	$16.25	$16.28	$12.85	2,867
2018-02-07	$16.64	$16.94	$16.45	$16.76	$13.23	4,637
2018-02-06	$16.64	$16.93	$16.63	$16.76	$13.23	8,878
2018-02-05	$16.94	$16.96	$16.75	$16.75	$13.22	983
2018-02-02	$16.78	$17.00	$16.75	$16.75	$13.22	3,590
2018-02-01	$17.08	$17.08	$16.67	$16.96	$13.39	3,982
2018-01-31	$17.44	$17.45	$17.11	$17.22	$13.59	9,830
2018-01-30	$17.50	$17.82	$17.11	$17.11	$13.50	4,557
2018-01-29	$17.80	$17.80	$17.50	$17.50	$13.81	3,885
2018-01-26	$17.72	$18.16	$17.72	$18.16	$14.33	12,648
2018-01-25	$17.61	$17.64	$17.50	$17.51	$13.82	1,716
2018-01-24	$17.50	$17.64	$17.50	$17.55	$13.85	2,314
2018-01-23	$17.75	$17.75	$17.50	$17.50	$13.81	410
2018-01-22	$17.66	$17.70	$17.60	$17.70	$13.97	1,032
2018-01-19	$17.64	$17.64	$17.51	$17.51	$13.82	801
2018-01-18	$17.70	$17.70	$17.50	$17.50	$13.81	2,421
2018-01-17	$17.50	$17.75	$17.50	$17.70	$13.97	2,817
2018-01-16	$17.63	$17.63	$17.50	$17.54	$13.84	2,711
2018-01-12	$17.50	$17.68	$17.50	$17.68	$13.95	468
2018-01-11	$17.36	$17.56	$17.36	$17.53	$13.84	3,971
2018-01-10	$17.46	$17.46	$17.35	$17.35	$13.69	1,759
2018-01-09	$17.70	$17.70	$17.46	$17.46	$13.78	1,903
2018-01-08	$17.62	$17.62	$17.62	$17.62	$13.91	135
2018-01-05	$17.46	$17.65	$17.46	$17.62	$13.91	6,998
2018-01-04	$17.46	$17.61	$17.46	$17.46	$13.78	2,470
2018-01-03	$17.73	$17.90	$17.70	$17.70	$13.78	3,004
2018-01-02	$17.07	$17.91	$17.07	$17.70	$13.78	5,631
2017-12-29	$17.14	$17.18	$16.90	$16.95	$13.20	1,409
2017-12-28	$16.70	$17.11	$16.70	$17.00	$13.24	4,726
2017-12-27	$16.85	$17.38	$16.70	$16.85	$13.12	11,669
2017-12-26	$16.97	$16.97	$16.79	$16.79	$13.07	391
2017-12-22	$16.80	$16.80	$16.80	$16.80	$13.08	297
2017-12-21	$16.85	$16.99	$16.70	$16.70	$13.00	3,916
2017-12-20	$16.75	$16.95	$16.60	$16.75	$13.04	5,519
2017-12-19	$17.19	$17.20	$16.85	$16.85	$13.12	4,756
2017-12-18	$18.05	$18.10	$17.08	$17.27	$13.45	2,207
2017-12-15	$18.35	$18.35	$18.35	$18.35	$14.29	4,397
2017-12-14	$18.09	$18.25	$18.00	$18.00	$14.01	1,437
2017-12-13	$17.95	$18.11	$17.63	$18.01	$14.02	2,186
2017-12-12	$17.37	$17.37	$17.37	$17.37	$13.52	76
2017-12-11	$17.63	$17.79	$17.37	$17.37	$13.52	2,152
2017-12-08	$17.93	$18.16	$17.65	$17.65	$13.74	3,960
2017-12-07	$18.18	$18.26	$18.18	$18.26	$14.22	485
2017-12-06	$18.25	$18.25	$18.25	$18.25	$14.21	191
2017-12-05	$18.49	$18.49	$18.49	$18.49	$14.40	250
2017-12-04	$18.78	$18.78	$18.27	$18.60	$14.48	2,384
2017-12-01	$18.50	$18.50	$18.50	$18.50	$14.40	285
2017-11-30	$18.68	$18.73	$18.37	$18.37	$14.30	442
2017-11-29	$18.79	$18.80	$18.70	$18.80	$14.64	1,350
2017-11-28	$18.21	$18.54	$18.21	$18.48	$14.39	1,897
2017-11-27	$18.70	$18.70	$18.50	$18.52	$14.42	3,130
2017-11-24	$18.80	$18.80	$18.80	$18.80	$14.64	299
2017-11-22	$18.37	$18.61	$18.37	$18.48	$14.39	5,606
2017-11-21	$18.36	$18.40	$18.36	$18.37	$14.30	1,387
2017-11-20	$18.30	$18.42	$18.30	$18.42	$14.34	1,503
2017-11-17	$18.30	$18.30	$18.30	$18.30	$14.25	224
2017-11-16	$18.38	$18.38	$18.30	$18.30	$14.25	433
2017-11-15	$18.08	$18.08	$18.08	$18.08	$14.08	285
2017-11-14	$18.05	$18.05	$18.05	$18.05	$14.05	124
2017-11-13	$18.05	$18.05	$18.05	$18.05	$14.05	235
2017-11-10	$17.91	$18.05	$17.91	$18.00	$14.01	2,465
2017-11-09	$18.04	$18.13	$18.04	$18.08	$14.08	854
2017-11-08	$18.03	$18.03	$18.00	$18.00	$14.01	315
2017-11-07	$18.38	$18.38	$18.38	$18.38	$14.31	173
2017-11-06	$18.38	$18.38	$18.38	$18.38	$14.31	122
2017-11-03	$18.03	$18.36	$17.65	$18.36	$14.29	1,292
2017-11-02	$17.66	$17.66	$17.66	$17.66	$13.75	936
2017-11-01	$17.93	$17.93	$17.93	$17.93	$13.96	27
2017-10-31	$18.09	$18.09	$17.93	$17.93	$13.96	1,281
2017-10-30	$18.41	$18.41	$18.10	$18.10	$14.09	569
2017-10-27	$18.05	$18.53	$18.02	$18.53	$14.43	3,427
2017-10-26	$18.27	$18.27	$18.18	$18.18	$14.15	324
2017-10-25	$17.88	$18.84	$17.86	$18.80	$14.64	4,689
2017-10-24	$18.25	$18.25	$18.25	$18.25	$14.21	3
2017-10-23	$18.24	$18.25	$18.10	$18.25	$14.21	949
2017-10-20	$18.82	$18.82	$18.15	$18.30	$14.25	4,236
2017-10-19	$18.48	$18.92	$18.48	$18.56	$14.45	4,059
2017-10-18	$18.30	$18.36	$18.00	$18.36	$14.29	2,175
2017-10-17	$18.00	$18.28	$18.00	$18.28	$14.23	1,438
2017-10-16	$18.08	$18.28	$18.00	$18.28	$14.23	1,535
2017-10-13	$17.90	$18.26	$17.67	$18.26	$14.22	2,410
2017-10-12	$18.10	$18.10	$17.76	$18.00	$14.01	883
2017-10-11	$17.70	$18.26	$17.64	$18.19	$14.16	2,383
2017-10-10	$17.85	$18.01	$17.82	$17.83	$13.88	1,294
2017-10-09	$17.84	$18.28	$17.84	$18.13	$14.12	2,098
2017-10-06	$18.15	$18.17	$18.15	$18.17	$14.15	956
2017-10-05	$17.65	$17.95	$17.65	$17.95	$13.98	799
2017-10-04	$18.00	$18.17	$17.76	$18.17	$13.96	822
2017-10-03	$17.70	$17.70	$17.70	$17.70	$13.60	260
2017-10-02	$17.73	$17.73	$17.73	$17.73	$13.63	378
2017-09-29	$17.82	$18.04	$17.82	$18.04	$13.86	701
2017-09-28	$17.93	$18.11	$17.70	$17.97	$13.81	5,267
2017-09-27	$17.82	$17.85	$17.82	$17.85	$13.72	928
2017-09-26	$17.90	$17.90	$17.90	$17.90	$13.76	23
2017-09-25	$17.94	$17.94	$17.90	$17.90	$13.76	917
2017-09-22	$17.86	$17.86	$17.86	$17.86	$13.73	82
2017-09-21	$18.19	$18.19	$17.86	$17.86	$13.73	643
2017-09-20	$17.74	$17.74	$17.74	$17.74	$13.63	264
2017-09-19	$18.05	$18.05	$17.91	$17.99	$13.83	945
2017-09-18	$17.96	$18.00	$17.73	$18.00	$13.83	2,681
2017-09-15	$17.48	$18.00	$17.22	$18.00	$13.83	10,522
2017-09-14	$17.39	$17.76	$17.20	$17.76	$13.65	3,457
2017-09-13	$17.30	$17.70	$17.25	$17.70	$13.60	3,309
2017-09-12	$17.87	$17.91	$17.43	$17.43	$13.40	2,017
2017-09-11	$17.31	$17.98	$17.31	$17.74	$13.63	14,189
2017-09-08	$16.70	$17.03	$16.70	$17.01	$13.07	2,013
2017-09-07	$17.01	$17.20	$16.86	$17.20	$13.22	1,958
2017-09-06	$17.20	$17.20	$16.91	$17.08	$13.13	1,861
2017-09-05	$16.60	$17.03	$16.60	$17.00	$13.06	1,346
2017-09-01	$16.76	$16.85	$16.62	$16.62	$12.77	455
2017-08-31	$16.43	$16.61	$16.43	$16.61	$12.76	3,898
2017-08-30	$16.65	$16.65	$16.56	$16.56	$12.72	472
2017-08-29	$16.62	$16.64	$16.62	$16.64	$12.79	503
2017-08-28	$16.96	$16.96	$16.60	$16.62	$12.77	1,134
2017-08-25	$16.81	$16.99	$16.75	$16.85	$12.95	1,172
2017-08-24	$16.70	$16.70	$16.70	$16.70	$12.83	236
2017-08-23	$16.63	$17.00	$16.63	$16.66	$12.80	2,787
2017-08-22	$16.80	$16.90	$16.61	$16.61	$12.77	1,303
2017-08-21	$16.52	$16.85	$16.50	$16.85	$12.95	2,156
2017-08-18	$16.46	$16.54	$16.45	$16.50	$12.68	1,457
2017-08-17	$16.38	$16.76	$16.38	$16.68	$12.82	536
2017-08-16	$16.79	$16.79	$16.68	$16.68	$12.82	909
2017-08-15	$16.60	$16.72	$16.60	$16.65	$12.80	2,405
2017-08-14	$16.87	$16.87	$15.68	$16.51	$12.69	23,337
2017-08-11	$17.30	$17.63	$17.08	$17.10	$13.14	3,496
2017-08-10	$17.20	$17.20	$17.17	$17.17	$13.20	1,350
2017-08-09	$17.18	$17.19	$17.15	$17.15	$13.18	598
2017-08-08	$17.77	$18.13	$17.03	$17.25	$13.26	6,102
2017-08-07	$18.25	$18.25	$17.99	$17.99	$13.83	889
2017-08-04	$17.90	$17.90	$17.90	$17.90	$13.76	838
2017-08-03	$17.91	$17.91	$17.90	$17.90	$13.76	1,006
2017-08-02	$18.16	$18.16	$17.90	$17.90	$13.76	780
2017-08-01	$18.35	$18.35	$18.05	$18.16	$13.96	830
2017-07-31	$18.08	$18.08	$17.90	$18.00	$13.83	2,544
2017-07-28	$18.15	$18.15	$18.15	$18.15	$13.95	256
2017-07-27	$18.35	$18.60	$18.35	$18.35	$14.10	3,004
2017-07-26	$17.75	$18.58	$17.75	$18.35	$14.10	5,944
2017-07-25	$17.73	$17.74	$17.70	$17.70	$13.60	1,046
2017-07-24	$18.48	$18.48	$18.10	$18.10	$13.91	1,445
2017-07-21	$17.93	$18.69	$17.66	$18.50	$14.22	5,167
2017-07-20	$17.87	$17.90	$17.78	$17.78	$13.66	405
2017-07-19	$17.66	$17.94	$17.51	$17.62	$13.54	7,183
2017-07-18	$17.55	$17.94	$17.53	$17.60	$13.53	1,455
2017-07-17	$17.66	$17.99	$17.37	$17.96	$13.80	824
2017-07-14	$17.48	$17.68	$17.48	$17.68	$13.59	1,071
2017-07-13	$17.35	$17.62	$17.20	$17.62	$13.54	1,062
2017-07-12	$17.34	$17.34	$17.34	$17.34	$13.33	25
2017-07-11	$17.03	$17.41	$17.00	$17.34	$13.33	10,749
2017-07-10	$17.50	$17.50	$17.15	$17.20	$13.22	2,046
2017-07-07	$17.43	$17.43	$17.07	$17.25	$13.26	853
2017-07-06	$17.36	$17.50	$17.36	$17.43	$13.40	489
2017-07-05	$17.33	$17.43	$17.33	$17.42	$13.39	721
2017-07-03	$17.48	$17.48	$17.43	$17.43	$13.39	409
2017-06-30	$17.03	$17.35	$17.02	$17.25	$13.26	2,524
2017-06-29	$17.27	$17.78	$16.96	$17.78	$13.66	2,547
2017-06-28	$17.18	$17.30	$16.96	$16.96	$13.03	2,696
2017-06-27	$17.23	$17.42	$17.23	$17.32	$13.13	2,696
2017-06-26	$17.32	$17.32	$17.16	$17.22	$13.05	2,743
2017-06-23	$17.58	$17.58	$17.22	$17.52	$13.28	911
2017-06-22	$17.25	$17.26	$17.12	$17.25	$13.08	998
2017-06-21	$17.22	$17.48	$17.22	$17.25	$13.08	901
2017-06-20	$17.27	$17.48	$17.12	$17.48	$13.25	3,637
2017-06-19	$18.14	$18.14	$17.10	$17.38	$13.17	6,247
2017-06-16	$18.74	$18.74	$17.81	$17.86	$13.54	49,145
2017-06-15	$18.18	$18.91	$18.18	$18.87	$14.30	7,164
2017-06-14	$18.44	$18.59	$18.26	$18.29	$13.86	10,802
2017-06-13	$18.23	$18.65	$18.02	$18.57	$14.08	7,535
2017-06-12	$17.75	$18.28	$17.75	$18.25	$13.83	9,383
2017-06-09	$17.55	$17.80	$17.43	$17.63	$13.36	8,478
2017-06-08	$17.39	$17.75	$17.05	$17.58	$13.33	9,941
2017-06-07	$17.44	$17.48	$17.23	$17.36	$13.16	9,480
2017-06-06	$17.15	$17.15	$16.78	$17.10	$12.96	6,423
2017-06-05	$16.73	$17.25	$16.44	$17.10	$12.96	17,868
2017-06-02	$16.53	$16.53	$16.46	$16.46	$12.48	2,191
2017-06-01	$16.22	$16.31	$16.06	$16.21	$12.29	4,025
2017-05-31	$16.28	$16.32	$16.28	$16.28	$12.34	1,514
2017-05-30	$16.94	$16.94	$16.47	$16.52	$12.52	2,276
2017-05-26	$16.51	$16.66	$16.51	$16.52	$12.53	4,479
2017-05-25	$16.42	$16.42	$16.42	$16.42	$12.45	481
2017-05-24	$16.25	$16.25	$16.23	$16.23	$12.30	766
2017-05-23	$16.14	$16.40	$16.01	$16.12	$12.22	5,684
2017-05-22	$16.38	$16.61	$16.25	$16.34	$12.39	1,000
2017-05-19	$15.79	$16.29	$15.76	$16.29	$12.35	620
2017-05-18	$15.92	$16.21	$15.89	$15.99	$12.12	6,592
2017-05-17	$16.20	$16.35	$15.84	$15.92	$12.07	20,445
2017-05-16	$16.50	$16.51	$16.20	$16.20	$12.28	7,685
2017-05-15	$16.71	$16.71	$16.55	$16.56	$12.55	1,916
2017-05-12	$16.52	$16.57	$16.50	$16.51	$12.51	3,905
2017-05-11	$16.57	$16.65	$16.50	$16.62	$12.60	4,822
2017-05-10	$16.69	$17.04	$16.69	$16.89	$12.80	9,231
2017-05-09	$16.65	$16.65	$16.57	$16.62	$12.60	481
2017-05-08	$16.79	$16.79	$16.52	$16.52	$12.52	1,949
2017-05-05	$16.55	$16.61	$16.51	$16.57	$12.56	5,893
2017-05-04	$17.16	$17.16	$16.55	$16.56	$12.55	4,455
2017-05-03	$16.91	$17.29	$16.85	$17.17	$13.01	19,150
2017-05-02	$16.85	$17.06	$16.82	$16.94	$12.84	4,180
2017-05-01	$16.73	$16.94	$16.73	$16.90	$12.81	1,802
2017-04-28	$16.84	$16.91	$16.75	$16.75	$12.70	4,781
2017-04-27	$17.02	$17.11	$17.02	$17.11	$12.97	372
2017-04-26	$16.93	$17.24	$16.80	$17.14	$12.99	2,193
2017-04-25	$16.80	$17.22	$16.80	$17.22	$13.05	3,946
2017-04-24	$17.03	$17.09	$16.89	$16.98	$12.87	7,341
2017-04-21	$16.85	$17.10	$16.80	$17.09	$12.95	1,895
2017-04-20	$16.86	$17.21	$16.86	$17.21	$13.05	1,916
2017-04-19	$17.05	$17.25	$16.90	$17.13	$12.98	3,212
2017-04-18	$17.36	$17.36	$16.93	$16.96	$12.86	4,041
2017-04-17	$17.14	$17.35	$17.14	$17.35	$13.15	1,140
2017-04-13	$17.05	$17.05	$16.89	$16.93	$12.83	4,470
2017-04-12	$17.30	$17.30	$17.30	$17.30	$13.11	30
2017-04-11	$17.45	$17.69	$17.00	$17.30	$13.11	12,379
2017-04-10	$17.18	$17.30	$17.18	$17.30	$13.11	247
2017-04-07	$17.30	$17.30	$17.30	$17.30	$13.11	139
2017-04-06	$17.15	$17.30	$17.15	$17.30	$13.11	776
2017-04-05	$17.22	$17.24	$17.21	$17.22	$13.06	3,305
2017-04-04	$16.90	$17.14	$16.89	$17.14	$12.99	544
2017-04-03	$16.86	$16.86	$16.86	$16.86	$12.78	156
2017-03-31	$17.25	$17.25	$17.18	$17.18	$13.02	523
2017-03-30	$17.01	$17.01	$17.00	$17.00	$12.89	342
2017-03-29	$17.20	$17.36	$17.10	$17.13	$12.81	4,546
2017-03-28	$17.04	$17.25	$17.04	$17.14	$12.81	2,216
2017-03-27	$17.20	$17.23	$17.07	$17.07	$12.77	4,101
2017-03-24	$17.30	$17.30	$17.03	$17.20	$12.86	1,133
2017-03-23	$17.27	$17.27	$16.99	$17.00	$12.71	1,588
2017-03-22	$17.18	$17.18	$16.93	$16.93	$12.66	2,434
2017-03-21	$17.17	$17.44	$17.17	$17.37	$12.99	811
2017-03-20	$17.36	$17.36	$17.36	$17.36	$12.98	19
2017-03-17	$17.18	$17.36	$17.11	$17.36	$12.98	2,373
2017-03-16	$16.54	$17.39	$16.54	$17.00	$12.71	7,922
2017-03-15	$16.33	$16.61	$16.33	$16.57	$12.39	3,504
2017-03-14	$16.26	$16.33	$16.26	$16.33	$12.21	1,275
2017-03-13	$16.63	$16.63	$15.95	$16.29	$12.18	6,283
2017-03-10	$16.51	$16.53	$16.31	$16.41	$12.27	2,830
2017-03-09	$16.75	$16.75	$16.21	$16.21	$12.12	1,179
2017-03-08	$17.18	$17.18	$16.75	$16.75	$12.52	8,522
2017-03-07	$17.22	$17.37	$17.18	$17.26	$12.90	3,385
2017-03-06	$17.33	$17.33	$17.22	$17.22	$12.87	200
2017-03-03	$17.53	$17.59	$17.27	$17.55	$13.12	2,805
2017-03-02	$17.67	$17.68	$17.45	$17.65	$13.20	2,654
2017-03-01	$17.80	$17.80	$17.66	$17.66	$13.20	673
2017-02-28	$17.65	$17.65	$17.65	$17.65	$13.20	328
2017-02-27	$18.14	$18.14	$17.75	$18.00	$13.46	3,012
2017-02-24	$17.81	$17.87	$17.67	$17.87	$13.36	2,322
2017-02-23	$17.66	$17.74	$17.46	$17.74	$13.26	2,623
2017-02-22	$17.67	$17.67	$17.60	$17.63	$13.18	2,957
2017-02-21	$17.66	$18.69	$17.66	$17.81	$13.32	7,699
2017-02-17	$17.22	$17.22	$17.22	$17.22	$12.88	461
2017-02-16	$17.43	$17.53	$17.33	$17.53	$13.11	1,293
2017-02-15	$17.36	$17.36	$17.19	$17.20	$12.86	2,283
2017-02-14	$17.49	$17.63	$17.25	$17.25	$12.90	9,815
2017-02-13	$17.70	$17.74	$17.49	$17.49	$13.07	2,916
2017-02-10	$17.80	$17.80	$17.45	$17.47	$13.06	4,918
2017-02-09	$17.33	$17.55	$17.33	$17.55	$13.12	1,009
2017-02-08	$17.48	$17.48	$17.40	$17.40	$13.01	1,770
2017-02-07	$17.84	$17.86	$17.46	$17.46	$13.05	2,541
2017-02-06	$18.25	$18.25	$17.80	$17.81	$13.32	2,343
2017-02-03	$17.80	$17.80	$17.80	$17.80	$13.31	15
2017-02-02	$17.80	$17.80	$17.80	$17.80	$13.31	1,308
2017-02-01	$17.80	$17.80	$17.80	$17.80	$13.31	135
2017-01-31	$17.80	$17.80	$17.80	$17.80	$13.31	0
2017-01-30	$18.05	$18.05	$17.80	$17.80	$13.31	3,629
2017-01-27	$17.93	$18.00	$17.89	$18.00	$13.46	1,033
2017-01-26	$18.18	$18.21	$18.18	$18.21	$13.61	895
2017-01-25	$18.31	$18.50	$18.19	$18.19	$13.60	6,826
2017-01-24	$18.06	$18.06	$18.00	$18.00	$13.46	3,472
2017-01-23	$18.27	$18.27	$17.90	$17.90	$13.38	910
2017-01-20	$18.14	$18.14	$18.00	$18.00	$13.46	1,052
2017-01-19	$17.82	$18.10	$17.82	$18.10	$13.53	483
2017-01-18	$18.07	$18.16	$18.07	$18.09	$13.53	1,342
2017-01-17	$18.30	$18.40	$18.30	$18.30	$13.68	4,355
2017-01-13	$18.35	$18.35	$18.23	$18.25	$13.64	1,884
2017-01-12	$18.32	$18.48	$18.10	$18.35	$13.72	5,263
2017-01-11	$18.45	$18.65	$18.13	$18.50	$13.83	15,583
2017-01-10	$18.65	$18.65	$18.58	$18.58	$13.89	486
2017-01-09	$19.10	$19.10	$19.10	$19.10	$14.28	0
2017-01-06	$19.12	$19.12	$19.10	$19.10	$14.28	1,760
2017-01-05	$19.10	$19.10	$19.09	$19.10	$14.28	943
2017-01-04	$18.82	$19.51	$18.82	$19.51	$14.59	1,729
2017-01-03	$19.23	$19.28	$18.88	$19.28	$14.24	13,061
2016-12-30	$19.50	$19.60	$19.09	$19.09	$14.10	1,461
2016-12-29	$19.02	$19.02	$19.00	$19.00	$14.04	596
2016-12-28	$19.30	$19.30	$18.92	$19.00	$14.04	2,681
2016-12-27	$19.45	$19.45	$19.45	$19.45	$14.37	239
2016-12-23	$19.18	$19.18	$19.18	$19.18	$14.17	209
2016-12-22	$19.18	$19.18	$19.18	$19.18	$14.17	166
2016-12-21	$19.20	$19.51	$19.20	$19.50	$14.41	2,604
2016-12-20	$19.60	$19.60	$19.28	$19.48	$14.39	3,327
2016-12-19	$19.41	$19.82	$19.29	$19.64	$14.51	1,346
2016-12-16	$18.18	$20.49	$18.18	$19.50	$14.41	4,633
2016-12-15	$18.22	$18.22	$17.86	$17.86	$13.19	1,034
2016-12-14	$18.43	$18.43	$18.40	$18.40	$13.59	555
2016-12-13	$18.63	$18.64	$18.59	$18.64	$13.77	601
2016-12-12	$18.73	$18.87	$18.69	$18.74	$13.84	2,685
2016-12-09	$18.58	$18.58	$18.58	$18.58	$13.73	179
2016-12-08	$18.62	$18.65	$18.45	$18.45	$13.63	1,005
2016-12-07	$18.51	$18.51	$18.30	$18.30	$13.52	365
2016-12-06	$18.30	$18.40	$18.28	$18.28	$13.50	1,342
2016-12-05	$18.38	$18.57	$18.38	$18.57	$13.72	339
2016-12-02	$18.11	$18.11	$18.11	$18.11	$13.38	66
2016-12-01	$18.33	$18.72	$18.11	$18.11	$13.38	492
2016-11-30	$18.60	$18.71	$18.55	$18.68	$13.80	1,426
2016-11-29	$18.63	$18.81	$18.63	$18.81	$13.90	1,532
2016-11-28	$18.75	$18.75	$18.75	$18.75	$13.85	132
2016-11-25	$18.11	$18.69	$18.11	$18.69	$13.81	345
2016-11-23	$18.15	$18.46	$18.07	$18.46	$13.64	3,253
2016-11-22	$17.99	$18.15	$17.99	$18.15	$13.41	200
2016-11-21	$18.06	$18.06	$18.06	$18.06	$13.34	139
2016-11-18	$17.87	$18.06	$17.87	$18.06	$13.34	450
2016-11-17	$17.97	$18.06	$17.97	$18.06	$13.34	1,975
2016-11-16	$17.64	$17.76	$17.61	$17.65	$13.04	1,500
2016-11-15	$17.85	$17.85	$17.85	$17.85	$13.19	2
2016-11-14	$17.52	$17.88	$17.52	$17.85	$13.19	913
2016-11-11	$17.90	$17.90	$17.53	$17.65	$13.04	1,200
2016-11-10	$17.45	$17.52	$17.24	$17.52	$12.94	670
2016-11-09	$17.50	$17.73	$17.18	$17.73	$13.10	3,189
2016-11-08	$17.50	$17.71	$17.50	$17.71	$13.08	833
2016-11-07	$17.32	$17.53	$17.32	$17.53	$12.95	749
2016-11-04	$17.20	$17.34	$17.15	$17.16	$12.68	2,914
2016-11-03	$17.06	$17.51	$16.99	$17.22	$12.72	10,133
2016-11-02	$16.81	$16.95	$16.62	$16.85	$12.45	6,024
2016-11-01	$17.11	$17.29	$16.96	$16.98	$12.54	3,787
2016-10-31	$16.97	$17.30	$16.97	$17.30	$12.78	2,513
2016-10-28	$17.28	$17.28	$17.28	$17.28	$12.76	25
2016-10-27	$17.11	$17.43	$17.11	$17.28	$12.76	2,678
2016-10-26	$17.52	$17.52	$17.16	$17.16	$12.68	846
2016-10-25	$17.84	$17.84	$17.84	$17.84	$13.18	62
2016-10-24	$18.01	$18.01	$17.66	$17.84	$13.18	1,260
2016-10-21	$18.05	$18.05	$17.85	$17.85	$13.19	607
2016-10-20	$17.92	$17.92	$17.92	$17.92	$13.24	29
2016-10-19	$17.92	$17.92	$17.92	$17.92	$13.24	0
2016-10-18	$17.61	$17.92	$17.61	$17.92	$13.24	886
2016-10-17	$17.62	$17.62	$17.62	$17.62	$13.02	109
2016-10-14	$17.95	$17.95	$17.88	$17.88	$13.21	705
2016-10-13	$17.43	$17.75	$17.43	$17.75	$13.11	493
2016-10-12	$17.44	$17.80	$17.25	$17.80	$13.15	4,897
2016-10-11	$17.40	$17.50	$17.36	$17.47	$12.91	2,738
2016-10-10	$17.27	$17.43	$17.16	$17.31	$12.79	2,443
2016-10-07	$17.32	$17.32	$17.09	$17.27	$12.76	1,809
2016-10-06	$17.42	$17.42	$17.30	$17.30	$12.78	500
2016-10-05	$17.72	$17.80	$17.50	$17.50	$12.93	2,548
2016-10-04	$17.77	$17.96	$17.76	$17.76	$12.95	1,896
2016-10-03	$17.98	$18.02	$17.98	$18.00	$13.13	2,037
2016-09-30	$18.14	$18.30	$18.10	$18.10	$13.20	834
2016-09-29	$18.04	$18.04	$18.03	$18.03	$13.15	329
2016-09-28	$18.80	$18.80	$18.18	$18.20	$13.27	1,818
2016-09-27	$18.50	$18.78	$18.50	$18.50	$13.49	1,837
2016-09-26	$18.49	$18.74	$18.37	$18.43	$13.44	3,503
2016-09-23	$18.60	$18.80	$18.51	$18.58	$13.55	1,451
2016-09-22	$18.71	$18.72	$18.61	$18.63	$13.58	1,196
2016-09-21	$18.36	$18.36	$18.36	$18.36	$13.39	540
2016-09-20	$18.06	$18.06	$17.81	$18.00	$13.13	1,098
2016-09-19	$17.75	$18.14	$17.75	$18.04	$13.15	4,593
2016-09-16	$17.82	$17.98	$17.71	$17.71	$12.91	48,637
2016-09-15	$18.05	$18.06	$17.79	$17.86	$13.02	3,940
2016-09-14	$17.79	$17.98	$17.75	$17.86	$13.02	4,593
2016-09-13	$18.03	$18.15	$17.74	$17.74	$12.94	4,970
2016-09-12	$18.38	$18.45	$18.08	$18.24	$13.30	6,076
2016-09-09	$19.43	$19.43	$18.20	$18.51	$13.50	9,876
2016-09-08	$19.82	$20.00	$19.71	$19.71	$14.37	4,626
2016-09-07	$19.87	$19.96	$19.87	$19.96	$14.55	1,159
2016-09-06	$19.55	$20.04	$19.55	$19.75	$14.40	7,127
2016-09-02	$19.80	$19.80	$19.80	$19.80	$14.43	189
2016-09-01	$19.80	$19.80	$19.80	$19.80	$14.43	27
2016-08-31	$19.65	$19.80	$19.65	$19.80	$14.43	546
2016-08-30	$19.60	$19.60	$19.60	$19.60	$14.29	100
2016-08-29	$19.77	$19.77	$19.77	$19.77	$14.41	41
2016-08-26	$19.77	$19.77	$19.77	$19.77	$14.41	0
2016-08-25	$19.62	$20.25	$19.55	$19.77	$14.41	543
2016-08-24	$19.90	$19.91	$19.90	$19.90	$14.51	614
2016-08-23	$19.88	$19.89	$19.88	$19.89	$14.50	368
2016-08-22	$19.55	$19.55	$19.55	$19.55	$14.26	72
2016-08-19	$20.00	$20.00	$19.55	$19.55	$14.26	1,360
2016-08-18	$19.45	$19.45	$19.45	$19.45	$14.18	17
2016-08-17	$19.30	$19.45	$19.30	$19.45	$14.18	2,073
2016-08-16	$19.40	$19.40	$19.40	$19.40	$14.15	121
2016-08-15	$19.60	$20.01	$19.41	$19.70	$14.36	7,124
2016-08-12	$20.00	$20.02	$19.83	$19.83	$14.46	1,571
2016-08-11	$20.17	$20.17	$20.15	$20.15	$14.69	593
2016-08-10	$20.50	$20.54	$20.50	$20.54	$14.98	654
2016-08-09	$20.62	$20.62	$20.62	$20.62	$15.04	57
2016-08-08	$20.62	$20.62	$20.62	$20.62	$15.04	50
2016-08-05	$20.71	$20.71	$20.62	$20.62	$15.04	1,012
2016-08-04	$21.05	$21.05	$21.05	$21.05	$15.35	135
2016-08-03	$21.40	$21.40	$21.40	$21.40	$15.60	103
2016-08-02	$21.50	$21.50	$21.50	$21.50	$15.68	0
2016-08-01	$21.50	$21.50	$21.50	$21.50	$15.68	69
2016-07-29	$21.50	$21.50	$21.50	$21.50	$15.68	277
2016-07-28	$20.87	$21.15	$20.87	$21.15	$15.42	519
2016-07-27	$20.80	$20.80	$20.80	$20.80	$15.17	82
2016-07-26	$20.80	$20.80	$20.80	$20.80	$15.17	151
2016-07-25	$20.78	$20.78	$20.68	$20.68	$15.08	300
2016-07-22	$20.90	$20.90	$20.90	$20.90	$15.24	151
2016-07-21	$20.94	$21.01	$20.50	$21.00	$15.31	2,637
2016-07-20	$21.99	$22.00	$21.80	$21.80	$15.90	1,403
2016-07-19	$21.95	$21.95	$21.95	$21.95	$16.01	97
2016-07-18	$22.17	$22.17	$21.95	$21.95	$16.01	1,077
2016-07-15	$22.32	$22.32	$21.78	$22.10	$16.11	1,908
2016-07-14	$22.03	$22.03	$22.03	$22.03	$16.07	116
2016-07-13	$21.91	$22.04	$21.77	$21.77	$15.87	1,058
2016-07-12	$21.92	$22.37	$21.92	$22.37	$16.31	515
2016-07-11	$22.31	$22.31	$21.93	$21.93	$15.99	1,304
2016-07-08	$21.83	$22.16	$21.83	$22.16	$16.16	407
2016-07-07	$22.04	$22.04	$22.04	$22.04	$16.07	71
2016-07-06	$22.30	$22.30	$22.04	$22.04	$16.07	309
2016-07-05	$22.11	$22.11	$22.11	$22.11	$16.12	2
2016-07-01	$22.00	$22.11	$22.00	$22.11	$16.12	2,086
2016-06-30	$21.52	$22.04	$21.50	$21.88	$15.95	2,265
2016-06-29	$21.52	$21.68	$21.50	$21.51	$15.68	2,308
2016-06-28	$21.73	$21.75	$21.73	$21.75	$15.69	368
2016-06-27	$20.75	$21.40	$20.75	$21.40	$15.44	2,039
2016-06-24	$20.69	$20.69	$20.45	$20.69	$14.93	639
2016-06-23	$21.07	$21.10	$20.60	$20.68	$14.92	4,402
2016-06-22	$20.99	$20.99	$20.99	$20.99	$15.14	300
2016-06-21	$20.94	$20.94	$20.94	$20.94	$15.11	52
2016-06-20	$20.73	$21.10	$20.73	$20.94	$15.11	977
2016-06-17	$20.66	$21.21	$20.66	$20.68	$14.92	4,562
2016-06-16	$21.03	$21.07	$20.77	$20.87	$15.06	2,339
2016-06-15	$21.01	$21.07	$20.64	$20.84	$15.04	4,364
2016-06-14	$20.66	$20.99	$20.49	$20.70	$14.93	7,422
2016-06-13	$20.55	$21.01	$20.36	$20.60	$14.86	12,125
2016-06-10	$20.34	$20.55	$20.15	$20.20	$14.57	5,011
2016-06-09	$20.08	$20.58	$20.08	$20.34	$14.67	6,230
2016-06-08	$19.61	$20.16	$19.61	$20.10	$14.50	6,091
2016-06-07	$19.35	$19.55	$19.35	$19.46	$14.04	2,154
2016-06-06	$19.33	$19.33	$19.13	$19.15	$13.82	6,395
2016-06-03	$19.22	$19.22	$19.22	$19.22	$13.87	582
2016-06-02	$19.08	$19.26	$18.69	$19.26	$13.90	4,552
2016-06-01	$19.20	$19.20	$18.80	$18.80	$13.56	2,581
2016-05-31	$18.99	$19.11	$18.70	$18.86	$13.61	1,816
2016-05-27	$18.45	$19.34	$18.45	$19.34	$13.95	2,232
2016-05-26	$18.47	$18.60	$18.37	$18.39	$13.27	2,326
2016-05-25	$18.76	$18.76	$18.40	$18.45	$13.31	2,156
2016-05-24	$18.52	$18.82	$18.44	$18.60	$13.42	1,449
2016-05-23	$18.36	$18.53	$18.10	$18.53	$13.37	2,664
2016-05-20	$18.25	$18.43	$18.24	$18.43	$13.30	7,943
2016-05-19	$18.03	$18.40	$18.03	$18.25	$13.17	3,347
2016-05-18	$18.18	$18.36	$18.18	$18.28	$13.19	4,015
2016-05-17	$18.71	$18.78	$18.08	$18.30	$13.20	7,758
2016-05-16	$18.81	$19.10	$18.60	$18.92	$13.65	22,259
2016-05-13	$18.91	$19.06	$18.48	$18.89	$13.63	15,212
2016-05-12	$18.99	$19.10	$18.71	$19.10	$13.78	8,063
2016-05-11	$19.26	$19.26	$18.85	$18.91	$13.64	2,200
2016-05-10	$19.32	$19.56	$19.05	$19.14	$13.81	3,550
2016-05-09	$19.04	$19.55	$19.03	$19.24	$13.88	19,972
2016-05-06	$19.00	$19.11	$18.69	$18.82	$13.58	8,614
2016-05-05	$19.19	$19.19	$19.07	$19.07	$13.76	801
2016-05-04	$18.95	$18.95	$18.91	$18.95	$13.67	982
2016-05-03	$18.95	$18.97	$18.73	$18.90	$13.64	2,900
2016-05-02	$18.82	$18.85	$18.68	$18.85	$13.60	498
2016-04-29	$18.99	$18.99	$18.55	$18.55	$13.38	554
2016-04-28	$18.99	$18.99	$18.99	$18.99	$13.70	0
2016-04-27	$18.89	$19.00	$18.87	$18.99	$13.70	5,300
2016-04-26	$18.55	$18.56	$18.55	$18.56	$13.39	204
2016-04-25	$18.21	$18.21	$18.21	$18.21	$13.14	101
2016-04-22	$18.24	$18.24	$18.24	$18.24	$13.16	81
2016-04-21	$18.59	$18.59	$18.24	$18.24	$13.16	425
2016-04-20	$18.70	$18.70	$18.70	$18.70	$13.49	0
2016-04-19	$19.03	$19.03	$18.70	$18.70	$13.49	509
2016-04-18	$18.72	$19.11	$18.72	$18.94	$13.66	1,863
2016-04-15	$19.22	$19.22	$18.76	$18.76	$13.53	1,256
2016-04-14	$18.95	$18.95	$18.95	$18.95	$13.67	132
2016-04-13	$19.19	$19.19	$19.19	$19.19	$13.84	11
2016-04-12	$19.44	$19.44	$19.19	$19.19	$13.84	744
2016-04-11	$19.08	$19.15	$19.03	$19.03	$13.73	618
2016-04-08	$18.87	$19.18	$18.54	$19.18	$13.84	1,404
2016-04-07	$18.95	$18.95	$18.95	$18.95	$13.67	0
2016-04-06	$18.95	$18.95	$18.95	$18.95	$13.67	135
2016-04-05	$18.64	$19.24	$18.64	$18.95	$13.67	3,234
2016-04-04	$18.99	$18.99	$18.66	$18.76	$13.53	1,562
2016-04-01	$18.87	$19.01	$18.53	$19.00	$13.71	2,063
2016-03-31	$18.07	$18.07	$18.07	$18.07	$13.04	120
2016-03-30	$18.85	$18.85	$18.52	$18.61	$13.26	1,511
2016-03-29	$18.30	$19.20	$18.30	$18.50	$13.18	4,338
2016-03-28	$17.95	$17.95	$17.95	$17.95	$12.79	0
2016-03-24	$17.54	$17.95	$17.54	$17.95	$12.79	1,250
2016-03-23	$17.50	$17.50	$17.50	$17.50	$12.47	226
2016-03-22	$17.63	$17.63	$17.63	$17.63	$12.56	0
2016-03-21	$17.78	$17.78	$17.63	$17.63	$12.56	690
2016-03-18	$18.13	$18.13	$18.12	$18.13	$12.92	631
2016-03-17	$17.79	$18.11	$17.79	$17.88	$12.74	397
2016-03-16	$17.59	$17.89	$17.32	$17.89	$12.74	1,107
2016-03-15	$17.52	$17.55	$17.38	$17.55	$12.50	1,473
2016-03-14	$17.75	$17.75	$17.75	$17.75	$12.64	397
2016-03-11	$17.96	$17.96	$17.72	$17.72	$12.63	533
2016-03-10	$17.51	$17.79	$17.51	$17.69	$12.61	2,196
2016-03-09	$17.64	$18.08	$17.64	$18.08	$12.88	1,219
2016-03-08	$18.01	$18.27	$17.55	$17.55	$12.50	1,558
2016-03-07	$18.39	$18.50	$17.93	$18.08	$12.88	3,791
2016-03-04	$18.28	$18.55	$18.28	$18.33	$13.06	605
2016-03-03	$18.11	$18.49	$18.11	$18.24	$12.99	1,840
2016-03-02	$18.06	$18.06	$18.06	$18.06	$12.87	393
2016-03-01	$17.91	$18.00	$17.73	$18.00	$12.82	1,420
2016-02-29	$17.95	$17.95	$17.56	$17.88	$12.74	2,763
2016-02-26	$17.79	$18.12	$17.51	$17.51	$12.47	1,228
2016-02-25	$17.80	$18.00	$17.79	$18.00	$12.82	649
2016-02-24	$18.02	$18.02	$18.02	$18.02	$12.84	134
2016-02-23	$18.08	$18.08	$18.08	$18.08	$12.88	0
2016-02-22	$17.84	$18.08	$17.84	$18.08	$12.88	379
2016-02-19	$17.73	$17.73	$17.73	$17.73	$12.63	146
2016-02-18	$17.70	$17.70	$17.70	$17.70	$12.61	0
2016-02-17	$17.70	$17.70	$17.70	$17.70	$12.61	141
2016-02-16	$17.82	$17.88	$17.75	$17.75	$12.65	417
2016-02-12	$17.43	$17.43	$17.42	$17.42	$12.41	516
2016-02-11	$17.64	$17.64	$17.62	$17.62	$12.55	249
2016-02-10	$17.92	$17.94	$17.63	$17.65	$12.57	795
2016-02-09	$18.08	$18.08	$18.08	$18.08	$12.88	215
2016-02-08	$18.00	$18.08	$18.00	$18.08	$12.88	310
2016-02-05	$18.82	$18.85	$18.22	$18.27	$13.02	4,213
2016-02-04	$18.96	$18.96	$18.96	$18.96	$13.51	59
2016-02-03	$18.97	$19.20	$18.65	$18.96	$13.51	1,216
2016-02-02	$18.81	$18.94	$18.79	$18.79	$13.39	800
2016-02-01	$18.72	$18.81	$18.72	$18.81	$13.40	679
2016-01-29	$18.70	$19.26	$18.51	$19.01	$13.54	3,820
2016-01-28	$18.06	$18.06	$18.06	$18.06	$12.87	2
2016-01-27	$18.35	$18.35	$18.06	$18.06	$12.87	201
2016-01-26	$18.24	$18.44	$18.24	$18.44	$13.14	715
2016-01-25	$17.94	$17.95	$17.85	$17.85	$12.71	803
2016-01-22	$17.83	$18.00	$17.80	$17.80	$12.68	2,080
2016-01-21	$17.49	$17.49	$17.49	$17.49	$12.46	545
2016-01-20	$17.37	$17.37	$17.35	$17.35	$12.36	348
2016-01-19	$17.70	$17.86	$17.53	$17.53	$12.49	1,190
2016-01-15	$17.55	$17.65	$17.17	$17.51	$12.47	2,814
2016-01-14	$17.35	$17.59	$17.13	$17.58	$12.52	1,590
2016-01-13	$17.70	$17.70	$17.70	$17.70	$12.61	0
2016-01-12	$17.65	$17.70	$17.65	$17.70	$12.61	542
2016-01-11	$17.70	$17.70	$17.53	$17.53	$12.49	683
2016-01-08	$18.08	$18.13	$17.70	$17.70	$12.61	1,386
2016-01-07	$18.09	$18.29	$17.83	$18.03	$12.84	1,143
2016-01-06	$17.55	$18.09	$17.55	$18.09	$12.89	823
2016-01-05	$17.87	$17.87	$17.76	$17.76	$12.65	361
2016-01-04	$17.77	$17.96	$17.77	$17.96	$12.79	2,623
2015-12-31	$17.82	$17.85	$17.77	$17.80	$12.68	829
2015-12-30	$18.20	$18.47	$18.13	$18.18	$12.79	2,113
2015-12-29	$18.13	$18.13	$18.13	$18.13	$12.75	122
2015-12-28	$17.82	$17.82	$17.82	$17.82	$12.53	118
2015-12-24	$17.79	$18.00	$17.79	$18.00	$12.66	793
2015-12-23	$17.72	$18.14	$17.72	$18.14	$12.76	1,351
2015-12-22	$17.08	$18.00	$16.96	$17.78	$12.50	4,833
2015-12-21	$17.28	$17.28	$17.28	$17.28	$12.15	298
2015-12-18	$17.42	$17.44	$17.25	$17.25	$12.13	607
2015-12-17	$17.50	$17.50	$17.50	$17.50	$12.31	22
2015-12-16	$17.49	$17.50	$17.49	$17.50	$12.31	644
2015-12-15	$17.45	$17.45	$17.44	$17.44	$12.27	750
2015-12-14	$17.75	$17.75	$17.75	$17.75	$12.48	583
2015-12-11	$17.65	$17.70	$17.65	$17.70	$12.45	1,005
2015-12-10	$17.43	$17.62	$16.94	$17.62	$12.39	5,096
2015-12-09	$17.75	$17.75	$17.75	$17.75	$12.48	326
2015-12-08	$17.36	$17.36	$17.36	$17.36	$12.21	379
2015-12-07	$17.58	$17.81	$17.58	$17.81	$12.53	419
2015-12-04	$17.28	$17.78	$17.28	$17.68	$12.43	2,364
2015-12-03	$17.63	$17.63	$17.63	$17.63	$12.40	0
2015-12-02	$17.61	$17.99	$17.61	$17.63	$12.40	1,000
2015-12-01	$17.41	$17.68	$17.40	$17.61	$12.39	867
2015-11-30	$17.45	$17.45	$17.45	$17.45	$12.27	213
2015-11-27	$17.24	$17.45	$17.24	$17.45	$12.27	651
2015-11-25	$17.14	$17.14	$17.14	$17.14	$12.05	130
2015-11-24	$16.94	$17.06	$16.66	$16.66	$11.72	8,725
2015-11-23	$17.26	$17.54	$16.81	$16.84	$11.84	6,273
2015-11-20	$17.15	$17.15	$17.15	$17.15	$12.06	271
2015-11-19	$17.08	$17.24	$17.06	$17.06	$12.00	900
2015-11-18	$17.29	$17.29	$16.77	$16.77	$11.79	821
2015-11-17	$16.73	$16.73	$16.67	$16.67	$11.72	681
2015-11-16	$16.94	$17.00	$16.63	$16.63	$11.69	1,252
2015-11-13	$17.27	$17.27	$17.27	$17.27	$12.15	502
2015-11-12	$17.43	$17.43	$17.05	$17.43	$12.26	3,579
2015-11-11	$17.25	$17.25	$17.25	$17.25	$12.13	0
2015-11-10	$17.25	$17.25	$17.25	$17.25	$12.13	25
2015-11-09	$17.26	$17.62	$17.25	$17.25	$12.13	1,182
2015-11-06	$18.01	$18.04	$17.30	$17.57	$12.36	2,181
2015-11-05	$17.52	$17.52	$17.52	$17.52	$12.32	0
2015-11-04	$17.52	$17.52	$17.52	$17.52	$12.32	1
2015-11-03	$17.74	$18.10	$17.44	$17.52	$12.32	1,486
2015-11-02	$17.36	$17.72	$17.35	$17.51	$12.32	2,000
2015-10-30	$17.68	$17.68	$17.26	$17.40	$12.24	9,470
2015-10-29	$18.01	$18.02	$17.78	$17.82	$12.53	2,577
2015-10-28	$18.36	$18.46	$18.09	$18.18	$12.79	1,680
2015-10-27	$18.41	$18.42	$18.07	$18.16	$12.77	4,568
2015-10-26	$18.29	$18.30	$18.28	$18.30	$12.87	471
2015-10-23	$18.51	$18.51	$18.51	$18.51	$13.02	74
2015-10-22	$18.91	$18.91	$18.43	$18.51	$13.02	8,271
2015-10-21	$19.45	$19.45	$18.92	$18.92	$13.31	1,235
2015-10-20	$19.70	$19.70	$19.18	$19.28	$13.56	1,214
2015-10-19	$18.65	$19.95	$18.65	$19.95	$14.03	9,451
2015-10-16	$18.68	$18.77	$18.49	$18.60	$13.08	1,125
2015-10-15	$18.00	$18.60	$18.00	$18.40	$12.94	788
2015-10-14	$18.07	$18.26	$17.98	$18.20	$12.80	1,760
2015-10-13	$18.70	$18.70	$18.33	$18.33	$12.89	1,242
2015-10-12	$18.50	$18.50	$18.50	$18.50	$13.01	150
2015-10-09	$18.18	$18.30	$18.18	$18.30	$12.87	300
2015-10-08	$17.99	$18.15	$17.99	$18.15	$12.77	910
2015-10-07	$17.99	$18.07	$17.99	$18.00	$12.66	514
2015-10-06	$17.89	$18.15	$17.72	$18.10	$12.73	1,665
2015-10-05	$17.81	$17.90	$17.59	$17.90	$12.59	1,815
2015-10-02	$17.90	$17.90	$17.90	$17.90	$12.59	157
2015-10-01	$17.67	$17.89	$17.67	$17.89	$12.58	494
2015-09-30	$17.77	$17.85	$17.70	$17.85	$12.55	650
2015-09-29	$17.60	$17.90	$17.60	$17.90	$12.43	2,335
2015-09-28	$17.61	$17.90	$17.59	$17.81	$12.37	2,943
2015-09-25	$17.90	$17.90	$17.63	$17.71	$12.30	4,975
2015-09-24	$18.05	$18.05	$17.59	$17.89	$12.43	5,120
2015-09-23	$18.27	$18.27	$18.04	$18.13	$12.59	4,043
2015-09-22	$18.04	$18.32	$18.04	$18.28	$12.70	2,993
2015-09-21	$18.75	$18.79	$18.45	$18.52	$12.86	5,074
2015-09-18	$19.39	$19.60	$18.31	$18.31	$12.72	32,740
2015-09-17	$18.89	$19.75	$18.89	$19.68	$13.67	8,964
2015-09-16	$18.70	$18.88	$18.61	$18.84	$13.09	5,021
2015-09-15	$18.74	$18.92	$18.49	$18.64	$12.95	8,012
2015-09-14	$18.19	$18.71	$18.19	$18.45	$12.81	14,825
2015-09-11	$17.25	$18.21	$17.20	$18.21	$12.65	9,713
2015-09-10	$17.34	$17.52	$17.10	$17.25	$11.98	16,662
2015-09-09	$16.95	$17.18	$16.95	$17.12	$11.89	6,718
2015-09-08	$16.31	$17.23	$16.31	$16.97	$11.79	5,371
2015-09-04	$16.40	$16.40	$16.40	$16.40	$11.39	1,060
2015-09-03	$16.61	$16.61	$16.45	$16.45	$11.43	550
2015-09-02	$16.23	$16.23	$16.23	$16.23	$11.27	1
2015-09-01	$16.23	$16.23	$16.23	$16.23	$11.27	200

Urstadt Biddle Properties Inc (UBP) News Headlines

Recent Urstadt Biddle Properties Inc (UBP) News

Similar Companies to Urstadt Biddle Properties Inc (UBP) in the None Industry

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

Urstadt Biddle Properties Inc (UBP) Exchange: NYSE