United Insurance Holdings Corp (UIHC) Stock

Data as of June 26, 2025

$7.93 ($0.10) 1.28%

United Insurance Holdings Corp - Daily Information

Click for more stock information on United Insurance Holdings Corp.

Daily Information	Data
Date	June 26, 2025
Open	$7.94
Previous Close	$7.93
High	$8.71
Low	$7.86
Adjusted Open	$7.94
Previous Adjusted Close	$7.93
Adjusted High	$8.71
Adjusted Low	$7.86

About United Insurance Holdings Corp (UIHC)

United Insurance Holdings Corp (UIHC) is a publicly traded property and casualty insurance holding company. It is headquartered in St. Petersburg, FL and provides residential and commercial property, casualty, and professional lines insurance in the U.S. Since its inception in 1998, UIHC has grown to become a major player in property and casualty insurance in the U.S. Today, UIHC has a widespread presence across 39 states and the District of Columbia and works mainly through a network of independent agents and brokers. Additionally, UIHC offers excess/umbrella and surety products, as well as other specialty products. In the 2018 fiscal year, United Insurance Holdings Corp reported $3.3 billion in written premiums and total assets of $3.2 billion.

Invest in United Insurance Holdings Corp (UIHC)

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

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for United Insurance Holdings Corp (UIHC)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-08-14	$7.94	$8.71	$7.86	$7.93	$7.93	740,026
2023-08-11	$7.64	$8.15	$7.57	$7.83	$7.83	1,132,807
2023-08-10	$7.80	$8.75	$7.69	$7.96	$7.96	2,417,532
2023-08-09	$5.94	$7.21	$5.91	$7.21	$7.21	1,732,811
2023-08-08	$5.65	$5.78	$5.58	$5.63	$5.63	100,725
2023-08-07	$5.47	$5.72	$5.24	$5.66	$5.66	195,865
2023-08-04	$5.48	$5.61	$5.32	$5.36	$5.36	129,922
2023-08-03	$5.17	$5.75	$5.17	$5.45	$5.45	162,167
2023-08-02	$5.37	$5.45	$5.03	$5.11	$5.11	79,999
2023-08-01	$5.24	$5.47	$5.17	$5.37	$5.37	167,803
2023-07-31	$5.21	$5.34	$4.99	$5.30	$5.30	226,538
2023-07-28	$4.88	$5.47	$4.88	$5.26	$5.26	195,798
2023-07-27	$4.99	$5.03	$4.76	$4.84	$4.84	70,097
2023-07-26	$4.93	$5.02	$4.84	$4.98	$4.98	49,582
2023-07-25	$4.77	$5.05	$4.64	$4.97	$4.97	71,520
2023-07-24	$4.88	$5.04	$4.70	$4.80	$4.80	109,793
2023-07-21	$4.67	$5.04	$4.65	$4.90	$4.90	177,751
2023-07-20	$4.47	$4.65	$4.42	$4.62	$4.62	52,951
2023-07-19	$4.51	$4.68	$4.46	$4.50	$4.50	68,768
2023-07-18	$4.26	$4.58	$4.26	$4.48	$4.48	93,209
2023-07-17	$4.14	$4.38	$4.14	$4.26	$4.26	64,385
2023-07-14	$4.30	$4.30	$4.11	$4.15	$4.15	85,335
2023-07-13	$4.33	$4.44	$4.26	$4.30	$4.30	111,386
2023-07-12	$4.44	$4.50	$4.25	$4.33	$4.33	90,333
2023-07-11	$4.28	$4.49	$4.27	$4.41	$4.41	80,112
2023-07-10	$3.94	$4.47	$3.86	$4.32	$4.32	272,698
2023-07-07	$4.10	$4.10	$3.84	$3.96	$3.96	244,785
2023-07-06	$4.22	$4.22	$3.99	$4.14	$4.14	227,275
2023-07-05	$4.33	$4.43	$4.18	$4.23	$4.23	178,206
2023-07-03	$4.45	$4.48	$4.35	$4.40	$4.40	78,737
2023-06-30	$4.67	$4.67	$4.42	$4.46	$4.46	164,383
2023-06-29	$4.64	$4.67	$4.46	$4.54	$4.54	113,712
2023-06-28	$4.58	$4.68	$4.43	$4.61	$4.61	129,085
2023-06-27	$4.75	$4.84	$4.50	$4.57	$4.57	266,677
2023-06-26	$4.55	$4.87	$4.43	$4.75	$4.75	426,986
2023-06-23	$4.62	$4.72	$4.37	$4.59	$4.59	2,615,200
2023-06-22	$4.64	$4.88	$4.60	$4.71	$4.71	211,958
2023-06-21	$4.60	$4.72	$4.38	$4.66	$4.66	173,248
2023-06-20	$4.64	$4.94	$4.43	$4.63	$4.63	351,057
2023-06-16	$4.27	$4.82	$4.25	$4.55	$4.55	402,445
2023-06-15	$4.37	$4.59	$4.15	$4.29	$4.29	279,549
2023-06-14	$4.66	$4.88	$4.36	$4.43	$4.43	204,388
2023-06-13	$4.92	$5.11	$4.53	$4.65	$4.65	239,516
2023-06-12	$5.12	$5.24	$4.90	$4.92	$4.92	178,160
2023-06-09	$5.26	$5.34	$5.05	$5.09	$5.09	108,240
2023-06-08	$5.27	$5.43	$5.15	$5.28	$5.28	106,870
2023-06-07	$5.25	$5.56	$5.19	$5.27	$5.27	137,994
2023-06-06	$5.15	$5.33	$5.08	$5.20	$5.20	136,957
2023-06-05	$5.27	$5.38	$5.01	$5.11	$5.11	161,088
2023-06-02	$5.52	$5.62	$5.21	$5.25	$5.25	284,600
2023-06-01	$5.26	$5.72	$5.26	$5.52	$5.52	363,971
2023-05-31	$5.19	$5.44	$5.14	$5.26	$5.26	114,246
2023-05-30	$5.26	$5.54	$4.95	$5.15	$5.15	152,493
2023-05-26	$5.37	$5.59	$5.16	$5.26	$5.26	144,237
2023-05-25	$5.71	$5.83	$5.32	$5.37	$5.37	179,288
2023-05-24	$5.86	$6.13	$5.58	$5.68	$5.68	302,370
2023-05-23	$6.32	$6.81	$5.91	$6.21	$6.21	552,285
2023-05-22	$5.82	$6.57	$5.73	$6.27	$6.27	506,585
2023-05-19	$5.24	$5.94	$5.24	$5.73	$5.73	367,178
2023-05-18	$5.33	$5.42	$5.06	$5.20	$5.20	261,609
2023-05-17	$5.26	$5.72	$5.18	$5.29	$5.29	502,462
2023-05-16	$4.69	$5.46	$4.60	$5.30	$5.30	1,323,554
2023-05-15	$4.16	$4.21	$3.96	$4.09	$4.09	237,944
2023-05-12	$4.44	$4.44	$4.22	$4.22	$4.22	124,812
2023-05-11	$4.45	$4.64	$4.30	$4.37	$4.37	157,305
2023-05-10	$4.45	$4.66	$4.44	$4.45	$4.45	101,186
2023-05-09	$4.82	$4.99	$4.25	$4.37	$4.37	387,774
2023-05-08	$4.55	$5.02	$4.50	$4.67	$4.67	268,628
2023-05-05	$4.30	$4.71	$4.30	$4.58	$4.58	186,134
2023-05-04	$4.55	$4.75	$4.22	$4.33	$4.33	217,245
2023-05-03	$4.41	$4.66	$4.05	$4.60	$4.60	275,191
2023-05-02	$4.73	$4.84	$4.30	$4.41	$4.41	413,893
2023-05-01	$4.03	$4.78	$3.96	$4.72	$4.72	696,863
2023-04-28	$3.45	$4.23	$3.38	$4.13	$4.13	724,898
2023-04-27	$3.33	$3.46	$3.20	$3.44	$3.44	187,029
2023-04-26	$3.03	$3.47	$2.97	$3.38	$3.38	405,954
2023-04-25	$3.12	$3.12	$2.91	$3.05	$3.05	292,909
2023-04-24	$2.62	$3.30	$2.62	$3.18	$3.18	1,701,525
2023-04-21	$2.60	$2.83	$2.50	$2.70	$2.70	1,402,258
2023-04-20	$2.20	$2.90	$2.05	$2.68	$2.68	15,950,598
2023-04-19	$1.55	$1.74	$1.52	$1.65	$1.65	4,253,929
2023-04-18	$2.61	$2.61	$1.48	$1.80	$1.80	3,242,636
2023-04-17	$3.21	$3.48	$3.19	$3.48	$3.48	68,137
2023-04-14	$3.38	$3.43	$3.20	$3.21	$3.21	42,139
2023-04-13	$3.16	$3.43	$3.13	$3.33	$3.33	76,041
2023-04-12	$3.37	$3.47	$3.03	$3.17	$3.17	228,116
2023-04-11	$3.05	$3.36	$3.02	$3.30	$3.30	131,984
2023-04-10	$2.97	$3.05	$2.90	$3.01	$3.01	59,301
2023-04-06	$2.73	$3.00	$2.72	$2.98	$2.98	72,998
2023-04-05	$2.91	$2.93	$2.62	$2.76	$2.76	74,410
2023-04-04	$2.81	$2.95	$2.81	$2.93	$2.93	126,772
2023-04-03	$2.76	$2.85	$2.76	$2.78	$2.78	45,567
2023-03-31	$2.74	$2.84	$2.72	$2.82	$2.82	98,859
2023-03-30	$2.60	$2.74	$2.59	$2.73	$2.73	75,842
2023-03-29	$2.46	$2.63	$2.46	$2.60	$2.60	72,229
2023-03-28	$2.47	$2.54	$2.44	$2.48	$2.48	54,175
2023-03-27	$2.50	$2.58	$2.41	$2.48	$2.48	67,022
2023-03-24	$2.53	$2.56	$2.45	$2.52	$2.52	69,286
2023-03-23	$2.24	$2.55	$2.21	$2.51	$2.51	150,649
2023-03-22	$2.45	$2.45	$2.37	$2.37	$2.37	31,789
2023-03-21	$2.36	$2.55	$2.36	$2.46	$2.46	97,520
2023-03-20	$2.30	$2.42	$2.25	$2.36	$2.36	125,994
2023-03-17	$2.43	$2.55	$2.29	$2.31	$2.31	354,468
2023-03-16	$2.54	$2.54	$2.43	$2.48	$2.48	72,430
2023-03-15	$2.47	$2.53	$2.40	$2.51	$2.51	159,878
2023-03-14	$2.40	$2.53	$2.39	$2.50	$2.50	122,802
2023-03-13	$2.37	$2.54	$2.36	$2.43	$2.43	388,238
2023-03-10	$2.81	$2.81	$2.40	$2.44	$2.44	138,115
2023-03-09	$2.80	$2.87	$2.75	$2.81	$2.81	136,615
2023-03-08	$2.65	$2.82	$2.47	$2.80	$2.80	167,188
2023-03-07	$2.62	$2.83	$2.59	$2.72	$2.72	172,506
2023-03-06	$2.60	$2.94	$2.57	$2.64	$2.64	698,466
2023-03-03	$1.55	$2.62	$1.53	$2.62	$2.62	951,224
2023-03-02	$1.80	$2.00	$1.75	$1.97	$1.97	260,269
2023-03-01	$1.90	$1.90	$1.77	$1.81	$1.81	58,700
2023-02-28	$1.76	$1.85	$1.74	$1.80	$1.80	95,688
2023-02-27	$1.95	$1.96	$1.75	$1.76	$1.76	148,214
2023-02-24	$1.64	$1.97	$1.63	$1.90	$1.90	306,170
2023-02-23	$1.47	$1.71	$1.47	$1.66	$1.66	123,931
2023-02-22	$1.42	$1.56	$1.42	$1.52	$1.52	256,584
2023-02-21	$1.61	$1.70	$1.36	$1.44	$1.44	390,506
2023-02-17	$1.67	$1.84	$1.63	$1.67	$1.67	457,793
2023-02-16	$1.76	$1.80	$1.64	$1.68	$1.68	334,785
2023-02-15	$1.54	$2.05	$1.51	$1.80	$1.80	2,886,970
2023-02-14	$1.16	$1.64	$1.11	$1.51	$1.51	2,840,000
2023-02-13	$1.96	$1.96	$0.92	$1.10	$1.10	2,639,529
2023-02-10	$2.44	$2.45	$1.90	$2.05	$2.05	691,807
2023-02-09	$2.83	$2.85	$2.32	$2.46	$2.46	256,802
2023-02-08	$2.46	$2.75	$2.46	$2.72	$2.72	152,331
2023-02-07	$2.59	$2.85	$2.42	$2.51	$2.51	247,748
2023-02-06	$2.32	$2.58	$2.27	$2.56	$2.56	219,216
2023-02-03	$2.47	$2.51	$2.38	$2.43	$2.43	184,599
2023-02-02	$2.32	$2.48	$2.27	$2.46	$2.46	308,482
2023-02-01	$1.86	$2.78	$1.86	$2.32	$2.32	1,156,733
2023-01-31	$1.90	$1.92	$1.80	$1.86	$1.86	211,793
2023-01-30	$1.88	$1.94	$1.86	$1.90	$1.90	254,520
2023-01-27	$1.92	$1.92	$1.86	$1.90	$1.90	199,856
2023-01-26	$1.77	$1.93	$1.77	$1.89	$1.89	150,719
2023-01-25	$1.72	$1.85	$1.72	$1.85	$1.85	142,727
2023-01-24	$1.71	$1.83	$1.69	$1.76	$1.76	303,614
2023-01-23	$1.68	$1.77	$1.67	$1.74	$1.74	178,916
2023-01-20	$1.82	$1.82	$1.64	$1.69	$1.69	521,211
2023-01-19	$1.61	$1.82	$1.51	$1.82	$1.82	364,862
2023-01-18	$1.30	$1.60	$1.30	$1.58	$1.58	263,044
2023-01-17	$1.51	$1.51	$1.26	$1.33	$1.33	356,199
2023-01-13	$1.26	$1.52	$1.26	$1.51	$1.51	265,178
2023-01-12	$1.32	$1.35	$1.20	$1.28	$1.28	177,272
2023-01-11	$1.20	$1.35	$1.15	$1.35	$1.35	560,687
2023-01-10	$1.09	$1.20	$1.05	$1.20	$1.20	340,837
2023-01-09	$1.00	$1.07	$1.00	$1.06	$1.06	84,446
2023-01-06	$1.01	$1.01	$0.94	$0.99	$0.99	101,856
2023-01-05	$1.03	$1.03	$0.98	$1.01	$1.01	149,656
2023-01-04	$1.03	$1.04	$1.01	$1.01	$1.01	80,775
2023-01-03	$1.09	$1.14	$0.98	$1.00	$1.00	186,033
2022-12-30	$0.73	$1.06	$0.73	$1.06	$1.06	296,793
2022-12-29	$0.82	$0.82	$0.70	$0.72	$0.72	274,194
2022-12-28	$0.79	$0.85	$0.76	$0.81	$0.81	160,235
2022-12-27	$0.84	$0.86	$0.77	$0.79	$0.79	275,268
2022-12-23	$1.02	$1.11	$0.85	$0.88	$0.88	446,241
2022-12-22	$0.80	$1.05	$0.75	$1.02	$1.02	947,180
2022-12-21	$0.67	$0.74	$0.67	$0.72	$0.72	400,467
2022-12-20	$0.57	$0.67	$0.54	$0.64	$0.64	560,169
2022-12-19	$0.50	$0.54	$0.49	$0.50	$0.50	225,068
2022-12-16	$0.57	$0.60	$0.50	$0.50	$0.50	613,551
2022-12-15	$0.52	$0.55	$0.49	$0.49	$0.49	394,013
2022-12-14	$0.50	$0.60	$0.49	$0.49	$0.49	370,227
2022-12-13	$0.47	$0.60	$0.45	$0.48	$0.48	405,803
2022-12-12	$0.38	$0.50	$0.36	$0.45	$0.45	431,472
2022-12-09	$0.35	$0.36	$0.33	$0.34	$0.34	167,719
2022-12-08	$0.36	$0.36	$0.34	$0.35	$0.35	105,418
2022-12-07	$0.31	$0.35	$0.31	$0.34	$0.34	85,458
2022-12-06	$0.33	$0.34	$0.31	$0.31	$0.31	70,054
2022-12-05	$0.34	$0.35	$0.32	$0.32	$0.32	95,311
2022-12-02	$0.33	$0.35	$0.33	$0.33	$0.33	130,900
2022-12-01	$0.32	$0.35	$0.32	$0.32	$0.32	99,821
2022-11-30	$0.32	$0.35	$0.31	$0.32	$0.32	106,774
2022-11-29	$0.30	$0.32	$0.30	$0.32	$0.32	154,692
2022-11-28	$0.30	$0.32	$0.29	$0.31	$0.31	126,919
2022-11-25	$0.31	$0.32	$0.30	$0.30	$0.30	158,532
2022-11-23	$0.31	$0.32	$0.31	$0.31	$0.31	122,332
2022-11-22	$0.32	$0.33	$0.30	$0.31	$0.31	207,685
2022-11-21	$0.33	$0.34	$0.30	$0.31	$0.31	369,862
2022-11-18	$0.34	$0.36	$0.33	$0.34	$0.34	68,523
2022-11-17	$0.37	$0.37	$0.34	$0.35	$0.35	57,031
2022-11-16	$0.36	$0.36	$0.33	$0.36	$0.36	97,623
2022-11-15	$0.36	$0.36	$0.33	$0.34	$0.34	126,678
2022-11-14	$0.34	$0.37	$0.34	$0.34	$0.34	327,004
2022-11-11	$0.36	$0.37	$0.32	$0.32	$0.32	181,177
2022-11-10	$0.39	$0.39	$0.35	$0.35	$0.35	79,097
2022-11-09	$0.40	$0.40	$0.34	$0.35	$0.35	275,996
2022-11-08	$0.41	$0.41	$0.38	$0.39	$0.39	158,344
2022-11-07	$0.40	$0.42	$0.40	$0.40	$0.40	53,473
2022-11-04	$0.42	$0.42	$0.40	$0.41	$0.41	67,252
2022-11-03	$0.41	$0.42	$0.40	$0.41	$0.41	93,304
2022-11-02	$0.43	$0.43	$0.40	$0.40	$0.40	55,877
2022-11-01	$0.41	$0.42	$0.40	$0.41	$0.41	90,746
2022-10-31	$0.39	$0.43	$0.39	$0.41	$0.41	61,600
2022-10-28	$0.42	$0.44	$0.40	$0.40	$0.40	264,421
2022-10-27	$0.48	$0.48	$0.42	$0.42	$0.42	135,664
2022-10-26	$0.43	$0.44	$0.42	$0.42	$0.42	96,881
2022-10-25	$0.42	$0.43	$0.41	$0.43	$0.43	54,920
2022-10-24	$0.44	$0.44	$0.42	$0.42	$0.42	98,763
2022-10-21	$0.47	$0.47	$0.43	$0.43	$0.43	80,464
2022-10-20	$0.50	$0.51	$0.46	$0.48	$0.48	111,921
2022-10-19	$0.50	$0.51	$0.50	$0.50	$0.50	34,237
2022-10-18	$0.51	$0.52	$0.50	$0.51	$0.51	61,344
2022-10-17	$0.49	$0.51	$0.49	$0.50	$0.50	41,551
2022-10-14	$0.54	$0.54	$0.49	$0.49	$0.49	78,985
2022-10-13	$0.52	$0.54	$0.52	$0.52	$0.52	77,409
2022-10-12	$0.57	$0.57	$0.54	$0.56	$0.56	49,709
2022-10-11	$0.62	$0.62	$0.56	$0.57	$0.57	54,652
2022-10-10	$0.62	$0.62	$0.59	$0.62	$0.62	73,586
2022-10-07	$0.63	$0.63	$0.61	$0.62	$0.62	24,138
2022-10-06	$0.63	$0.63	$0.62	$0.63	$0.63	63,257
2022-10-05	$0.70	$0.70	$0.61	$0.61	$0.61	146,084
2022-10-04	$0.72	$0.77	$0.70	$0.70	$0.70	105,187
2022-10-03	$0.67	$0.83	$0.64	$0.69	$0.69	202,722
2022-09-30	$0.64	$0.66	$0.62	$0.64	$0.64	61,540
2022-09-29	$0.66	$0.66	$0.60	$0.61	$0.61	107,035
2022-09-28	$0.65	$0.70	$0.65	$0.66	$0.66	76,602
2022-09-27	$0.72	$0.74	$0.67	$0.67	$0.67	56,579
2022-09-26	$0.73	$0.75	$0.70	$0.70	$0.70	13,365
2022-09-23	$0.79	$0.79	$0.70	$0.71	$0.71	89,818
2022-09-22	$0.81	$0.82	$0.78	$0.78	$0.78	22,339
2022-09-21	$0.81	$0.85	$0.79	$0.81	$0.81	14,255
2022-09-20	$0.84	$0.87	$0.78	$0.81	$0.81	156,839
2022-09-19	$0.86	$0.89	$0.85	$0.86	$0.86	42,579
2022-09-16	$0.88	$0.88	$0.85	$0.87	$0.87	63,470
2022-09-15	$0.86	$0.90	$0.85	$0.86	$0.86	77,509
2022-09-14	$0.91	$0.91	$0.87	$0.87	$0.87	31,703
2022-09-13	$0.89	$0.92	$0.86	$0.87	$0.87	68,083
2022-09-12	$0.90	$0.96	$0.88	$0.88	$0.88	123,508
2022-09-09	$0.89	$0.97	$0.89	$0.90	$0.90	113,789
2022-09-08	$0.97	$0.98	$0.90	$0.91	$0.91	206,614
2022-09-07	$0.96	$1.01	$0.92	$0.95	$0.95	213,956
2022-09-06	$0.96	$1.03	$0.96	$0.99	$0.99	66,615
2022-09-02	$1.00	$1.02	$0.97	$1.01	$1.01	68,277
2022-09-01	$1.00	$1.02	$1.00	$1.01	$1.01	63,944
2022-08-31	$1.10	$1.11	$1.01	$1.01	$1.01	98,129
2022-08-30	$1.12	$1.20	$1.08	$1.09	$1.09	85,629
2022-08-29	$1.16	$1.24	$1.14	$1.16	$1.16	61,399
2022-08-26	$1.20	$1.23	$1.15	$1.20	$1.20	122,424
2022-08-25	$1.03	$1.27	$1.00	$1.18	$1.18	354,244
2022-08-24	$1.01	$1.06	$1.00	$1.05	$1.05	113,658
2022-08-23	$1.01	$1.02	$0.98	$1.02	$1.02	78,860
2022-08-22	$1.01	$1.02	$1.00	$1.00	$1.00	52,410
2022-08-19	$1.04	$1.07	$1.02	$1.02	$1.02	52,611
2022-08-18	$1.04	$1.11	$1.04	$1.06	$1.06	40,337
2022-08-17	$1.06	$1.08	$1.04	$1.04	$1.04	101,446
2022-08-16	$1.07	$1.12	$1.04	$1.06	$1.06	82,213
2022-08-15	$1.10	$1.11	$1.06	$1.08	$1.08	60,363
2022-08-12	$1.14	$1.19	$1.10	$1.10	$1.10	98,551
2022-08-11	$1.15	$1.22	$1.12	$1.16	$1.16	82,761
2022-08-10	$1.22	$1.23	$1.09	$1.16	$1.16	272,347
2022-08-09	$1.15	$1.15	$1.01	$1.02	$1.02	334,816
2022-08-08	$1.10	$1.29	$1.09	$1.26	$1.26	427,017
2022-08-05	$0.96	$1.07	$0.96	$1.06	$1.06	148,084
2022-08-04	$0.94	$1.05	$0.92	$0.99	$0.99	121,244
2022-08-03	$1.07	$1.09	$0.94	$0.95	$0.95	329,246
2022-08-02	$1.11	$1.11	$1.04	$1.06	$1.06	106,616
2022-08-01	$1.14	$1.14	$1.09	$1.10	$1.10	110,572
2022-07-29	$1.09	$1.15	$1.09	$1.11	$1.11	50,309
2022-07-28	$1.15	$1.17	$1.08	$1.11	$1.11	181,864
2022-07-27	$1.11	$1.16	$1.09	$1.13	$1.13	101,546
2022-07-26	$1.11	$1.12	$1.07	$1.09	$1.09	155,350
2022-07-25	$1.19	$1.19	$1.10	$1.11	$1.11	151,365
2022-07-22	$1.28	$1.28	$1.15	$1.15	$1.15	198,801
2022-07-21	$1.30	$1.32	$1.24	$1.25	$1.25	86,678
2022-07-20	$1.26	$1.29	$1.25	$1.27	$1.27	71,490
2022-07-19	$1.31	$1.31	$1.26	$1.28	$1.28	80,649
2022-07-18	$1.38	$1.38	$1.25	$1.26	$1.26	311,744
2022-07-15	$1.39	$1.39	$1.31	$1.33	$1.33	93,298
2022-07-14	$1.35	$1.40	$1.30	$1.39	$1.39	179,875
2022-07-13	$1.37	$1.38	$1.29	$1.29	$1.29	152,616
2022-07-12	$1.36	$1.38	$1.35	$1.36	$1.36	105,783
2022-07-11	$1.47	$1.47	$1.36	$1.37	$1.37	336,033
2022-07-08	$1.50	$1.50	$1.43	$1.47	$1.47	28,605
2022-07-07	$1.42	$1.50	$1.42	$1.49	$1.49	57,267
2022-07-06	$1.49	$1.51	$1.42	$1.42	$1.42	129,607
2022-07-05	$1.47	$1.50	$1.41	$1.49	$1.49	128,560
2022-07-01	$1.58	$1.60	$1.46	$1.46	$1.46	120,299
2022-06-30	$1.52	$1.56	$1.46	$1.56	$1.56	104,966
2022-06-29	$1.59	$1.59	$1.51	$1.51	$1.51	117,820
2022-06-28	$1.63	$1.67	$1.58	$1.58	$1.58	99,669
2022-06-27	$1.75	$1.75	$1.60	$1.63	$1.63	149,117
2022-06-24	$1.73	$1.77	$1.64	$1.68	$1.68	2,473,394
2022-06-23	$1.74	$1.77	$1.70	$1.72	$1.72	143,704
2022-06-22	$1.75	$1.79	$1.71	$1.74	$1.74	137,535
2022-06-21	$1.73	$1.77	$1.70	$1.76	$1.76	190,808
2022-06-17	$1.72	$1.73	$1.61	$1.71	$1.71	265,134
2022-06-16	$1.77	$1.77	$1.61	$1.69	$1.69	254,887
2022-06-15	$1.88	$1.88	$1.76	$1.78	$1.78	135,590
2022-06-14	$1.80	$1.89	$1.76	$1.82	$1.82	139,527
2022-06-13	$1.90	$1.90	$1.79	$1.82	$1.82	91,086
2022-06-10	$1.94	$1.94	$1.89	$1.92	$1.92	169,405
2022-06-09	$1.96	$2.03	$1.82	$1.97	$1.97	146,643
2022-06-08	$1.99	$2.01	$1.88	$1.92	$1.92	140,009
2022-06-07	$1.80	$2.04	$1.75	$2.01	$2.01	277,862
2022-06-06	$1.74	$1.83	$1.65	$1.80	$1.80	184,908
2022-06-03	$1.73	$1.77	$1.65	$1.73	$1.73	133,079
2022-06-02	$1.70	$1.74	$1.64	$1.73	$1.73	124,410
2022-06-01	$1.75	$1.75	$1.62	$1.67	$1.67	182,821
2022-05-31	$1.75	$1.77	$1.62	$1.71	$1.71	143,990
2022-05-27	$1.74	$1.77	$1.68	$1.70	$1.70	101,306
2022-05-26	$1.71	$1.77	$1.68	$1.74	$1.74	128,467
2022-05-25	$1.69	$1.71	$1.66	$1.71	$1.71	84,278
2022-05-24	$1.66	$1.69	$1.58	$1.68	$1.68	117,811
2022-05-23	$1.53	$1.73	$1.53	$1.65	$1.65	163,581
2022-05-20	$1.71	$1.71	$1.51	$1.56	$1.56	210,357
2022-05-19	$1.63	$1.77	$1.60	$1.68	$1.68	206,491
2022-05-18	$1.70	$1.71	$1.61	$1.64	$1.64	145,791
2022-05-17	$1.72	$1.73	$1.65	$1.70	$1.70	149,855
2022-05-16	$1.68	$1.74	$1.58	$1.67	$1.67	554,456
2022-05-13	$1.76	$1.82	$1.52	$1.55	$1.55	277,599
2022-05-12	$1.56	$1.72	$1.51	$1.63	$1.63	255,678
2022-05-11	$1.40	$1.61	$1.37	$1.49	$1.49	527,580
2022-05-10	$1.44	$1.56	$1.29	$1.39	$1.39	1,116,857
2022-05-09	$2.26	$2.26	$2.18	$2.24	$2.24	198,388
2022-05-06	$2.29	$2.34	$2.22	$2.26	$2.26	191,126
2022-05-05	$2.27	$2.39	$2.27	$2.32	$2.32	123,111
2022-05-04	$2.32	$2.35	$2.25	$2.27	$2.27	262,553
2022-05-03	$2.25	$2.33	$2.24	$2.29	$2.29	208,897
2022-05-02	$2.34	$2.35	$2.17	$2.23	$2.23	655,535
2022-04-29	$2.47	$2.51	$2.28	$2.29	$2.29	329,946
2022-04-28	$2.56	$2.56	$2.46	$2.46	$2.46	213,407
2022-04-27	$2.56	$2.60	$2.52	$2.53	$2.53	149,878
2022-04-26	$2.66	$2.69	$2.55	$2.55	$2.55	165,173
2022-04-25	$2.71	$2.73	$2.56	$2.70	$2.70	376,863
2022-04-22	$2.82	$2.83	$2.71	$2.71	$2.71	145,375
2022-04-21	$2.85	$2.86	$2.77	$2.82	$2.82	106,795
2022-04-20	$2.82	$2.86	$2.81	$2.83	$2.83	124,691
2022-04-19	$2.84	$2.99	$2.80	$2.81	$2.81	115,592
2022-04-18	$2.94	$3.02	$2.82	$2.84	$2.84	167,125
2022-04-14	$3.00	$3.04	$2.93	$2.95	$2.95	72,695
2022-04-13	$3.03	$3.16	$2.95	$2.98	$2.98	93,872
2022-04-12	$3.08	$3.14	$3.00	$3.04	$3.04	217,270
2022-04-11	$2.98	$3.17	$2.94	$3.00	$3.00	124,040
2022-04-08	$2.98	$3.03	$2.92	$2.97	$2.97	181,714
2022-04-07	$3.00	$3.03	$2.92	$2.96	$2.96	334,333
2022-04-06	$3.02	$3.06	$2.96	$2.99	$2.99	363,057
2022-04-05	$3.07	$3.13	$2.99	$3.02	$3.02	504,614
2022-04-04	$3.18	$3.33	$2.99	$3.09	$3.09	642,922
2022-04-01	$3.31	$3.39	$3.10	$3.15	$3.15	369,796
2022-03-31	$3.32	$3.36	$3.26	$3.31	$3.31	109,890
2022-03-30	$3.40	$3.45	$3.28	$3.29	$3.29	124,636
2022-03-29	$3.42	$3.54	$3.38	$3.42	$3.42	90,178
2022-03-28	$3.50	$3.50	$3.38	$3.39	$3.39	88,175
2022-03-25	$3.54	$3.54	$3.47	$3.49	$3.49	100,798
2022-03-24	$3.53	$3.56	$3.50	$3.53	$3.53	47,053
2022-03-23	$3.48	$3.54	$3.48	$3.50	$3.50	45,772
2022-03-22	$3.57	$3.63	$3.48	$3.50	$3.50	64,478
2022-03-21	$3.57	$3.67	$3.51	$3.54	$3.54	54,216
2022-03-18	$3.52	$3.62	$3.47	$3.59	$3.59	159,837
2022-03-17	$3.60	$3.60	$3.46	$3.52	$3.52	59,274
2022-03-16	$3.50	$3.55	$3.42	$3.51	$3.51	142,990
2022-03-15	$3.52	$3.55	$3.42	$3.44	$3.44	70,901
2022-03-14	$3.55	$3.59	$3.45	$3.49	$3.49	162,415
2022-03-11	$3.49	$3.57	$3.48	$3.51	$3.51	70,864
2022-03-10	$3.50	$3.50	$3.38	$3.48	$3.48	90,907
2022-03-09	$3.49	$3.56	$3.47	$3.52	$3.52	42,743
2022-03-08	$3.36	$3.58	$3.35	$3.44	$3.44	126,104
2022-03-07	$3.42	$3.50	$3.32	$3.36	$3.30	131,763
2022-03-04	$3.36	$3.47	$3.36	$3.42	$3.36	106,439
2022-03-03	$3.48	$3.48	$3.35	$3.41	$3.35	165,756
2022-03-02	$3.40	$3.48	$3.40	$3.45	$3.39	105,780
2022-03-01	$3.63	$3.64	$3.32	$3.39	$3.33	129,864
2022-02-28	$3.59	$3.72	$3.53	$3.66	$3.60	123,711
2022-02-25	$3.63	$3.68	$3.50	$3.66	$3.60	64,500
2022-02-24	$3.50	$3.66	$3.27	$3.59	$3.53	189,096
2022-02-23	$3.53	$3.71	$3.49	$3.56	$3.50	145,195
2022-02-22	$3.53	$3.60	$3.46	$3.53	$3.47	103,962
2022-02-18	$3.65	$3.77	$3.52	$3.56	$3.50	109,593
2022-02-17	$3.77	$3.77	$3.63	$3.68	$3.62	137,676
2022-02-16	$3.65	$3.80	$3.59	$3.77	$3.71	154,643
2022-02-15	$3.55	$3.74	$3.51	$3.69	$3.63	223,748
2022-02-14	$3.82	$3.82	$3.46	$3.54	$3.48	368,732
2022-02-11	$3.98	$4.03	$3.77	$3.81	$3.74	254,669
2022-02-10	$3.87	$4.04	$3.85	$4.01	$3.94	90,482
2022-02-09	$4.00	$4.05	$3.93	$3.95	$3.88	75,366
2022-02-08	$3.82	$4.07	$3.82	$4.00	$3.93	123,457
2022-02-07	$3.87	$3.90	$3.80	$3.84	$3.77	298,733
2022-02-04	$3.90	$3.91	$3.80	$3.86	$3.79	152,911
2022-02-03	$3.98	$4.02	$3.85	$3.89	$3.82	144,270
2022-02-02	$4.00	$4.05	$3.94	$3.98	$3.91	57,971
2022-02-01	$4.10	$4.10	$3.97	$4.02	$3.95	62,445
2022-01-31	$3.91	$4.06	$3.90	$4.04	$3.97	73,824
2022-01-28	$3.90	$3.96	$3.80	$3.91	$3.84	67,865
2022-01-27	$3.96	$4.03	$3.86	$3.87	$3.80	71,452
2022-01-26	$4.13	$4.22	$3.89	$3.95	$3.88	63,613
2022-01-25	$4.03	$4.16	$3.96	$4.12	$4.05	69,149
2022-01-24	$3.81	$4.12	$3.79	$4.07	$4.00	173,184
2022-01-21	$3.84	$3.96	$3.81	$3.88	$3.81	131,377
2022-01-20	$3.93	$4.07	$3.87	$3.89	$3.82	104,619
2022-01-19	$4.07	$4.08	$3.93	$3.94	$3.87	159,406
2022-01-18	$4.31	$4.33	$4.07	$4.08	$4.01	114,538
2022-01-14	$4.28	$4.32	$4.23	$4.30	$4.23	54,388
2022-01-13	$4.27	$4.38	$4.24	$4.32	$4.25	101,779
2022-01-12	$4.28	$4.35	$4.21	$4.30	$4.23	77,836
2022-01-11	$4.37	$4.45	$4.18	$4.30	$4.23	105,405
2022-01-10	$4.38	$4.40	$4.28	$4.37	$4.30	51,049
2022-01-07	$4.31	$4.41	$4.29	$4.37	$4.30	39,690
2022-01-06	$4.37	$4.40	$4.24	$4.32	$4.25	96,690
2022-01-05	$4.45	$4.54	$4.34	$4.39	$4.31	63,717
2022-01-04	$4.50	$4.71	$4.45	$4.45	$4.37	78,724
2022-01-03	$4.35	$4.45	$4.26	$4.45	$4.37	40,516
2021-12-31	$4.25	$4.39	$4.20	$4.34	$4.27	110,777
2021-12-30	$4.37	$4.39	$4.23	$4.24	$4.17	116,610
2021-12-29	$4.39	$4.42	$4.33	$4.37	$4.30	103,559
2021-12-28	$4.37	$4.43	$4.27	$4.34	$4.27	143,598
2021-12-27	$4.38	$4.40	$4.22	$4.39	$4.31	81,556
2021-12-23	$4.28	$4.40	$4.22	$4.33	$4.26	65,541
2021-12-22	$4.28	$4.33	$4.15	$4.25	$4.18	62,270
2021-12-21	$4.16	$4.35	$4.16	$4.23	$4.16	65,705
2021-12-20	$4.20	$4.25	$4.01	$4.15	$4.08	121,634
2021-12-17	$4.27	$4.34	$4.20	$4.23	$4.16	194,994
2021-12-16	$4.34	$4.54	$4.25	$4.31	$4.24	106,213
2021-12-15	$4.22	$4.37	$4.09	$4.32	$4.25	130,344
2021-12-14	$4.17	$4.30	$4.10	$4.24	$4.17	228,096
2021-12-13	$4.36	$4.38	$4.17	$4.23	$4.16	190,837
2021-12-10	$4.45	$4.52	$4.27	$4.36	$4.29	83,071
2021-12-09	$4.49	$4.62	$4.38	$4.45	$4.37	98,820
2021-12-08	$4.58	$4.65	$4.50	$4.56	$4.48	91,618
2021-12-07	$4.70	$4.73	$4.56	$4.58	$4.50	119,356
2021-12-06	$4.46	$4.75	$4.45	$4.63	$4.55	144,505
2021-12-03	$4.49	$4.51	$4.32	$4.36	$4.29	145,549
2021-12-02	$4.23	$4.48	$4.23	$4.44	$4.36	84,846
2021-12-01	$4.29	$4.46	$4.14	$4.24	$4.17	191,617
2021-11-30	$4.25	$4.25	$4.09	$4.13	$4.06	106,954
2021-11-29	$4.46	$4.48	$4.25	$4.27	$4.20	130,784
2021-11-26	$4.45	$4.50	$4.20	$4.37	$4.30	118,878
2021-11-24	$4.66	$4.81	$4.54	$4.57	$4.49	135,147
2021-11-23	$4.75	$4.87	$4.56	$4.71	$4.63	83,686
2021-11-22	$4.60	$4.78	$4.56	$4.71	$4.63	92,757
2021-11-19	$4.65	$4.68	$4.45	$4.61	$4.53	97,386
2021-11-18	$4.61	$4.82	$4.61	$4.73	$4.59	146,624
2021-11-17	$4.65	$4.71	$4.43	$4.53	$4.40	157,111
2021-11-16	$4.89	$4.89	$4.70	$4.71	$4.57	130,088
2021-11-15	$5.03	$5.08	$4.77	$4.92	$4.77	190,388
2021-11-12	$4.47	$5.09	$4.47	$5.02	$4.87	367,393
2021-11-11	$4.27	$4.43	$4.24	$4.41	$4.28	165,546
2021-11-10	$4.30	$4.32	$4.24	$4.27	$4.14	86,188
2021-11-09	$4.40	$4.40	$4.28	$4.33	$4.20	94,912
2021-11-08	$4.28	$4.40	$4.28	$4.36	$4.23	129,698
2021-11-05	$4.15	$4.39	$4.15	$4.33	$4.20	152,364
2021-11-04	$4.28	$4.31	$4.06	$4.11	$3.99	188,447
2021-11-03	$4.17	$4.30	$4.14	$4.27	$4.14	117,111
2021-11-02	$4.13	$4.19	$4.04	$4.17	$4.05	151,424
2021-11-01	$3.89	$4.18	$3.89	$4.13	$4.01	215,627
2021-10-29	$3.93	$4.00	$3.79	$3.82	$3.71	235,537
2021-10-28	$3.87	$3.94	$3.78	$3.89	$3.77	204,493
2021-10-27	$3.75	$3.87	$3.75	$3.80	$3.69	137,480
2021-10-26	$3.90	$3.91	$3.75	$3.76	$3.65	268,759
2021-10-25	$4.37	$4.37	$3.68	$3.90	$3.78	714,752
2021-10-22	$4.41	$4.49	$4.30	$4.40	$4.27	183,402
2021-10-21	$4.23	$4.43	$4.22	$4.41	$4.28	244,830
2021-10-20	$3.94	$4.33	$3.82	$4.24	$4.11	282,783
2021-10-19	$3.95	$4.00	$3.84	$3.86	$3.75	274,960
2021-10-18	$4.15	$4.18	$3.94	$3.96	$3.84	247,909
2021-10-15	$4.22	$4.23	$4.02	$4.02	$3.90	190,475
2021-10-14	$4.26	$4.29	$4.14	$4.18	$4.06	140,762
2021-10-13	$4.20	$4.26	$4.12	$4.23	$4.10	139,928
2021-10-12	$4.24	$4.35	$4.16	$4.23	$4.10	172,011
2021-10-11	$4.43	$4.53	$4.10	$4.26	$4.13	369,765
2021-10-08	$4.07	$4.55	$4.05	$4.44	$4.31	388,573
2021-10-07	$4.20	$4.25	$4.02	$4.08	$3.96	314,913
2021-10-06	$3.95	$4.19	$3.91	$4.17	$4.05	285,671
2021-10-05	$3.94	$4.00	$3.80	$3.99	$3.87	455,816
2021-10-04	$3.82	$4.02	$3.72	$3.92	$3.80	425,746
2021-10-01	$3.68	$3.79	$3.60	$3.79	$3.68	387,382
2021-09-30	$3.65	$3.73	$3.53	$3.63	$3.52	377,905
2021-09-29	$3.55	$3.70	$3.52	$3.59	$3.48	289,399
2021-09-28	$3.65	$3.68	$3.38	$3.46	$3.36	569,903
2021-09-27	$3.56	$3.76	$3.55	$3.64	$3.53	682,580
2021-09-24	$3.77	$3.79	$3.47	$3.48	$3.38	863,041
2021-09-23	$3.41	$3.58	$3.38	$3.53	$3.42	343,097
2021-09-22	$3.33	$3.38	$3.30	$3.34	$3.24	391,877
2021-09-21	$3.27	$3.32	$3.06	$3.19	$3.10	353,227
2021-09-20	$3.12	$3.28	$3.01	$3.26	$3.16	582,818
2021-09-17	$2.83	$3.35	$2.79	$3.15	$3.06	5,224,174
2021-09-16	$2.91	$2.96	$2.76	$2.80	$2.72	647,159
2021-09-15	$3.02	$3.04	$2.85	$2.88	$2.79	521,515
2021-09-14	$3.09	$3.09	$2.94	$2.98	$2.89	365,223
2021-09-13	$3.16	$3.24	$3.01	$3.06	$2.97	431,072
2021-09-10	$3.25	$3.26	$3.11	$3.14	$3.05	472,347
2021-09-09	$3.36	$3.36	$3.11	$3.22	$3.12	403,818
2021-09-08	$3.40	$3.42	$3.32	$3.36	$3.26	275,936
2021-09-07	$3.46	$3.60	$3.33	$3.37	$3.27	475,338
2021-09-03	$3.71	$3.73	$3.55	$3.71	$3.60	187,016
2021-09-02	$3.75	$3.80	$3.66	$3.69	$3.58	91,931
2021-09-01	$3.82	$3.83	$3.66	$3.74	$3.63	92,001
2021-08-31	$3.80	$3.85	$3.74	$3.81	$3.70	48,429
2021-08-30	$4.00	$4.00	$3.75	$3.77	$3.66	80,123
2021-08-27	$3.73	$4.05	$3.71	$4.03	$3.91	158,978
2021-08-26	$3.80	$3.81	$3.63	$3.71	$3.60	118,741
2021-08-25	$3.83	$3.88	$3.77	$3.77	$3.66	74,109
2021-08-24	$3.89	$3.89	$3.76	$3.81	$3.70	70,018
2021-08-23	$3.79	$3.94	$3.72	$3.85	$3.74	66,547
2021-08-20	$3.82	$3.84	$3.76	$3.79	$3.68	96,125
2021-08-19	$3.98	$4.00	$3.83	$3.85	$3.74	95,543
2021-08-18	$3.99	$4.03	$3.94	$3.98	$3.86	99,114
2021-08-17	$4.08	$4.08	$3.95	$4.00	$3.88	76,345
2021-08-16	$4.07	$4.09	$4.00	$4.05	$3.93	80,772
2021-08-13	$4.11	$4.14	$4.05	$4.10	$3.98	75,042
2021-08-12	$4.14	$4.22	$4.07	$4.11	$3.99	86,222
2021-08-11	$3.98	$4.17	$3.97	$4.14	$4.02	91,325
2021-08-10	$3.95	$4.01	$3.82	$4.01	$3.89	205,592
2021-08-09	$4.11	$4.12	$3.91	$3.96	$3.84	123,611
2021-08-06	$4.12	$4.18	$3.98	$4.16	$3.98	119,947
2021-08-05	$4.14	$4.14	$3.66	$4.11	$3.93	195,640
2021-08-04	$4.26	$4.26	$4.14	$4.24	$4.05	132,546
2021-08-03	$4.39	$4.48	$4.22	$4.25	$4.06	130,425
2021-08-02	$4.37	$4.47	$4.34	$4.39	$4.20	57,005
2021-07-30	$4.45	$4.45	$4.26	$4.38	$4.19	80,200
2021-07-29	$4.39	$4.54	$4.32	$4.47	$4.27	162,289
2021-07-28	$4.20	$4.48	$4.14	$4.37	$4.18	132,427
2021-07-27	$4.24	$4.30	$4.11	$4.16	$3.98	98,508
2021-07-26	$4.26	$4.36	$4.18	$4.28	$4.09	117,990
2021-07-23	$4.34	$4.38	$4.21	$4.28	$4.09	100,669
2021-07-22	$4.40	$4.55	$4.28	$4.34	$4.15	95,343
2021-07-21	$4.44	$4.71	$4.41	$4.42	$4.22	99,947
2021-07-20	$4.39	$4.58	$4.39	$4.43	$4.23	105,719
2021-07-19	$4.52	$4.57	$4.36	$4.41	$4.21	160,108
2021-07-16	$4.71	$4.71	$4.56	$4.57	$4.37	71,944
2021-07-15	$4.85	$4.85	$4.58	$4.67	$4.46	118,059
2021-07-14	$4.90	$4.96	$4.85	$4.86	$4.64	67,345
2021-07-13	$4.90	$5.05	$4.86	$4.88	$4.66	70,643
2021-07-12	$4.95	$4.96	$4.85	$4.88	$4.66	69,477
2021-07-09	$4.97	$5.02	$4.90	$4.95	$4.73	96,828
2021-07-08	$5.00	$5.05	$4.88	$4.96	$4.74	116,120
2021-07-07	$5.18	$5.22	$5.00	$5.06	$4.84	186,118
2021-07-06	$5.55	$5.56	$5.17	$5.17	$4.94	192,684
2021-07-02	$5.72	$5.72	$5.57	$5.60	$5.35	72,596
2021-07-01	$5.71	$5.78	$5.70	$5.75	$5.50	70,820
2021-06-30	$5.75	$5.79	$5.68	$5.70	$5.45	58,770
2021-06-29	$5.85	$5.85	$5.70	$5.78	$5.52	34,115
2021-06-28	$5.95	$5.95	$5.67	$5.81	$5.55	74,010
2021-06-25	$5.99	$5.99	$5.77	$5.80	$5.54	198,788
2021-06-24	$6.18	$6.18	$5.90	$5.96	$5.70	58,059
2021-06-23	$5.87	$6.11	$5.87	$6.07	$5.80	62,681
2021-06-22	$6.07	$6.12	$5.82	$5.91	$5.65	41,864
2021-06-21	$6.06	$6.08	$5.95	$6.04	$5.77	74,494
2021-06-18	$6.19	$6.25	$5.98	$6.05	$5.78	220,829
2021-06-17	$6.21	$6.34	$6.10	$6.30	$6.02	97,397
2021-06-16	$6.23	$6.24	$6.08	$6.18	$5.91	60,602
2021-06-15	$5.96	$6.24	$5.95	$6.23	$5.95	95,513
2021-06-14	$5.91	$6.10	$5.85	$5.98	$5.72	104,997
2021-06-11	$5.85	$6.06	$5.83	$5.91	$5.65	47,044
2021-06-10	$6.11	$6.11	$5.83	$5.84	$5.58	65,602
2021-06-09	$6.00	$6.10	$5.82	$6.05	$5.78	115,687
2021-06-08	$5.78	$6.09	$5.78	$6.04	$5.77	102,033
2021-06-07	$5.59	$5.90	$5.58	$5.79	$5.53	131,328
2021-06-04	$5.67	$5.77	$5.47	$5.58	$5.33	78,526
2021-06-03	$5.62	$5.63	$5.49	$5.59	$5.34	90,569
2021-06-02	$5.89	$5.89	$5.56	$5.67	$5.42	70,945
2021-06-01	$5.71	$5.93	$5.57	$5.86	$5.60	152,329
2021-05-28	$5.67	$5.71	$5.53	$5.64	$5.39	68,505
2021-05-27	$5.73	$5.79	$5.54	$5.57	$5.32	107,326
2021-05-26	$5.34	$5.68	$5.34	$5.65	$5.40	102,467
2021-05-25	$5.60	$5.65	$5.29	$5.33	$5.09	179,254
2021-05-24	$5.77	$5.84	$5.46	$5.62	$5.37	180,354
2021-05-21	$5.81	$5.88	$5.65	$5.71	$5.46	67,207
2021-05-20	$5.66	$5.94	$5.58	$5.74	$5.49	162,546
2021-05-19	$5.62	$5.77	$5.56	$5.66	$5.41	159,952
2021-05-18	$5.85	$5.86	$5.67	$5.67	$5.42	103,909
2021-05-17	$5.82	$5.86	$5.70	$5.79	$5.53	119,743
2021-05-14	$5.69	$5.83	$5.57	$5.82	$5.56	147,198
2021-05-13	$5.72	$5.80	$5.58	$5.73	$5.42	103,063
2021-05-12	$5.81	$5.99	$5.70	$5.72	$5.41	140,462
2021-05-11	$5.95	$5.99	$5.74	$5.78	$5.47	90,168
2021-05-10	$6.00	$6.21	$5.98	$6.04	$5.71	106,513
2021-05-07	$5.93	$6.00	$5.86	$5.96	$5.64	51,659
2021-05-06	$6.18	$6.18	$5.85	$6.01	$5.69	123,053
2021-05-05	$5.90	$6.18	$5.79	$6.16	$5.83	105,105
2021-05-04	$5.87	$5.98	$5.85	$5.88	$5.56	55,502
2021-05-03	$5.62	$5.90	$5.60	$5.87	$5.55	188,327
2021-04-30	$5.78	$5.83	$5.57	$5.59	$5.29	235,177
2021-04-29	$5.91	$5.97	$5.73	$5.79	$5.48	108,544
2021-04-28	$5.91	$5.96	$5.80	$5.84	$5.52	81,200
2021-04-27	$5.86	$5.99	$5.81	$5.89	$5.57	81,986
2021-04-26	$6.15	$6.16	$5.72	$5.88	$5.56	219,311
2021-04-23	$5.82	$6.26	$5.82	$6.16	$5.83	106,836
2021-04-22	$6.01	$6.05	$5.76	$5.80	$5.49	128,208
2021-04-21	$5.90	$6.15	$5.90	$6.03	$5.70	82,687
2021-04-20	$6.31	$6.45	$5.94	$5.98	$5.66	177,335
2021-04-19	$7.01	$7.06	$6.41	$6.42	$6.07	140,328
2021-04-16	$6.89	$7.26	$6.89	$7.18	$6.79	68,753
2021-04-15	$7.14	$7.29	$6.91	$7.19	$6.80	55,605
2021-04-14	$7.17	$7.23	$7.13	$7.14	$6.75	44,052
2021-04-13	$7.08	$7.20	$7.02	$7.14	$6.75	64,219
2021-04-12	$7.37	$7.41	$7.09	$7.17	$6.78	141,200
2021-04-09	$7.44	$7.58	$7.27	$7.37	$6.97	107,573
2021-04-08	$7.40	$7.50	$7.17	$7.39	$6.99	87,138
2021-04-07	$7.43	$7.55	$7.29	$7.39	$6.99	57,032
2021-04-06	$7.41	$7.69	$7.34	$7.42	$7.02	187,810
2021-04-05	$7.75	$7.75	$7.36	$7.42	$7.02	94,340
2021-04-01	$7.12	$7.61	$7.12	$7.60	$7.19	106,288
2021-03-31	$7.39	$7.70	$7.20	$7.21	$6.82	249,096
2021-03-30	$7.23	$7.38	$7.20	$7.24	$6.85	57,629
2021-03-29	$7.18	$7.40	$7.08	$7.14	$6.75	113,880
2021-03-26	$7.28	$7.38	$7.18	$7.25	$6.86	75,887
2021-03-25	$7.11	$7.38	$7.07	$7.16	$6.77	98,913
2021-03-24	$7.39	$7.64	$7.18	$7.18	$6.79	120,110
2021-03-23	$7.39	$7.48	$7.24	$7.39	$6.99	77,536
2021-03-22	$7.63	$7.78	$7.45	$7.51	$7.10	130,651
2021-03-19	$7.57	$7.57	$7.12	$7.51	$7.10	363,868
2021-03-18	$7.53	$7.80	$7.37	$7.61	$7.20	113,546
2021-03-17	$7.41	$7.54	$7.18	$7.45	$7.05	114,563
2021-03-16	$7.94	$7.94	$7.34	$7.40	$7.00	90,680
2021-03-15	$7.83	$8.00	$7.58	$7.97	$7.54	121,077
2021-03-12	$7.84	$8.16	$7.72	$7.88	$7.45	114,140
2021-03-11	$7.86	$7.87	$7.50	$7.80	$7.38	123,013
2021-03-10	$7.61	$7.86	$7.54	$7.83	$7.41	115,372
2021-03-09	$7.84	$7.86	$7.38	$7.51	$7.10	134,376
2021-03-08	$7.30	$7.88	$7.00	$7.83	$7.41	292,529
2021-03-05	$6.88	$7.18	$6.44	$7.16	$6.77	178,270
2021-03-04	$6.99	$6.99	$6.52	$6.69	$6.33	232,284
2021-03-03	$7.10	$7.29	$6.87	$7.02	$6.64	156,967
2021-03-02	$7.09	$7.40	$6.94	$7.09	$6.71	160,865
2021-03-01	$6.46	$7.16	$6.42	$7.03	$6.65	234,972
2021-02-26	$6.41	$6.45	$6.04	$6.22	$5.83	205,493
2021-02-25	$6.23	$6.50	$6.00	$6.46	$6.06	256,617
2021-02-24	$5.68	$6.00	$5.68	$5.99	$5.62	197,217
2021-02-23	$5.63	$5.78	$5.54	$5.62	$5.27	95,064
2021-02-22	$5.76	$5.90	$5.61	$5.68	$5.33	214,706
2021-02-19	$5.74	$5.89	$5.69	$5.88	$5.52	238,510
2021-02-18	$5.96	$6.00	$5.71	$5.77	$5.41	64,960
2021-02-17	$6.10	$6.10	$5.88	$5.94	$5.57	78,546
2021-02-16	$6.11	$6.20	$6.00	$6.09	$5.71	130,984
2021-02-12	$5.97	$6.18	$5.88	$6.05	$5.67	144,540
2021-02-11	$5.73	$6.00	$5.73	$5.98	$5.61	80,926
2021-02-10	$5.75	$5.84	$5.64	$5.71	$5.36	61,150
2021-02-09	$5.75	$5.78	$5.63	$5.69	$5.34	88,877
2021-02-08	$5.59	$5.76	$5.41	$5.74	$5.38	64,921
2021-02-05	$5.61	$5.66	$5.45	$5.54	$5.20	85,538
2021-02-04	$5.37	$5.62	$5.37	$5.57	$5.22	60,263
2021-02-03	$5.29	$5.44	$5.25	$5.36	$5.03	53,257
2021-02-02	$5.30	$5.53	$5.25	$5.32	$4.99	111,691
2021-02-01	$5.15	$5.31	$5.07	$5.25	$4.92	99,112
2021-01-29	$5.18	$5.30	$5.07	$5.08	$4.76	101,069
2021-01-28	$5.26	$5.30	$5.09	$5.19	$4.87	154,596
2021-01-27	$5.52	$5.52	$5.25	$5.26	$4.93	125,838
2021-01-26	$5.88	$5.92	$5.62	$5.64	$5.29	94,887
2021-01-25	$5.73	$5.97	$5.63	$5.86	$5.50	108,305
2021-01-22	$5.56	$5.72	$5.41	$5.68	$5.33	103,940
2021-01-21	$5.69	$5.77	$5.53	$5.67	$5.32	116,949
2021-01-20	$5.81	$5.86	$5.60	$5.69	$5.34	101,401
2021-01-19	$5.84	$5.98	$5.71	$5.75	$5.39	110,197
2021-01-15	$5.72	$5.85	$5.56	$5.73	$5.37	98,397
2021-01-14	$6.04	$6.04	$5.77	$5.78	$5.42	84,901
2021-01-13	$5.90	$5.91	$5.66	$5.76	$5.40	85,308
2021-01-12	$5.81	$6.01	$5.67	$5.94	$5.57	112,275
2021-01-11	$5.90	$6.05	$5.65	$5.81	$5.45	121,761
2021-01-08	$6.23	$6.23	$5.87	$5.92	$5.55	72,434
2021-01-07	$6.18	$6.30	$5.84	$6.23	$5.84	160,896
2021-01-06	$5.82	$6.18	$5.76	$6.12	$5.74	180,328
2021-01-05	$5.75	$5.85	$5.66	$5.70	$5.35	127,732
2021-01-04	$5.85	$5.91	$5.51	$5.72	$5.37	174,302
2020-12-31	$5.70	$5.83	$5.57	$5.72	$5.37	146,722
2020-12-30	$5.79	$5.90	$5.60	$5.64	$5.29	96,783
2020-12-29	$5.86	$5.86	$5.67	$5.77	$5.41	172,811
2020-12-28	$6.08	$6.10	$5.50	$5.50	$5.16	276,604
2020-12-24	$5.65	$6.16	$5.65	$6.08	$5.70	136,049
2020-12-23	$5.26	$5.66	$5.26	$5.56	$5.22	171,787
2020-12-22	$5.08	$5.20	$4.98	$5.17	$4.85	188,541
2020-12-21	$5.19	$5.22	$4.87	$5.03	$4.72	141,662
2020-12-18	$5.08	$5.35	$5.01	$5.12	$4.80	567,813
2020-12-17	$5.10	$5.15	$4.83	$5.05	$4.74	139,024
2020-12-16	$5.14	$5.19	$4.92	$5.07	$4.76	148,496
2020-12-15	$5.20	$5.39	$5.00	$5.25	$4.92	197,567
2020-12-14	$4.59	$5.25	$4.59	$5.08	$4.76	324,588
2020-12-11	$4.60	$4.72	$4.42	$4.62	$4.33	306,864
2020-12-10	$4.54	$4.68	$4.50	$4.65	$4.36	108,555
2020-12-09	$4.67	$4.68	$4.52	$4.57	$4.29	83,755
2020-12-08	$4.58	$4.71	$4.51	$4.58	$4.30	116,180
2020-12-07	$4.74	$4.76	$4.52	$4.54	$4.26	114,638
2020-12-04	$4.55	$4.74	$4.54	$4.74	$4.45	155,898
2020-12-03	$4.57	$4.57	$4.42	$4.51	$4.23	81,674
2020-12-02	$4.39	$4.61	$4.39	$4.53	$4.25	164,278
2020-12-01	$4.50	$4.60	$4.35	$4.39	$4.12	201,594
2020-11-30	$5.05	$5.17	$4.43	$4.43	$4.16	448,974
2020-11-27	$4.77	$5.05	$4.77	$5.02	$4.71	93,227
2020-11-25	$4.79	$5.07	$4.74	$4.74	$4.45	147,353
2020-11-24	$4.69	$5.07	$4.54	$4.84	$4.54	372,173
2020-11-23	$4.69	$4.72	$4.54	$4.60	$4.31	177,355
2020-11-20	$4.55	$4.72	$4.48	$4.65	$4.36	366,917
2020-11-19	$4.66	$4.69	$4.41	$4.65	$4.31	299,756
2020-11-18	$4.63	$4.71	$4.38	$4.47	$4.14	461,847
2020-11-17	$4.64	$4.68	$4.51	$4.58	$4.24	132,663
2020-11-16	$4.58	$4.82	$4.58	$4.63	$4.29	100,072
2020-11-13	$4.58	$4.68	$4.35	$4.45	$4.12	91,732
2020-11-12	$4.74	$4.76	$4.50	$4.57	$4.23	94,625
2020-11-11	$5.12	$5.12	$4.69	$4.82	$4.46	73,617
2020-11-10	$4.85	$5.25	$4.85	$5.20	$4.82	98,407
2020-11-09	$4.50	$5.05	$4.48	$4.86	$4.50	105,880
2020-11-06	$4.70	$4.77	$4.35	$4.36	$4.04	64,777
2020-11-05	$4.86	$4.89	$4.70	$4.70	$4.35	36,295
2020-11-04	$4.74	$4.85	$4.61	$4.74	$4.39	66,928
2020-11-03	$4.68	$4.99	$4.68	$4.88	$4.52	74,598
2020-11-02	$4.48	$4.66	$4.48	$4.65	$4.31	43,593
2020-10-30	$4.63	$4.63	$4.34	$4.39	$4.07	63,355
2020-10-29	$4.88	$4.88	$4.43	$4.50	$4.17	51,421
2020-10-28	$4.62	$4.69	$4.47	$4.54	$4.20	88,228
2020-10-27	$4.94	$4.96	$4.69	$4.70	$4.35	40,294
2020-10-26	$5.05	$5.05	$4.75	$4.93	$4.57	57,843
2020-10-23	$4.99	$5.13	$4.99	$5.07	$4.70	80,205
2020-10-22	$5.01	$5.04	$4.78	$4.98	$4.61	152,642
2020-10-21	$5.04	$5.10	$4.86	$4.98	$4.61	95,092
2020-10-20	$5.14	$5.16	$4.97	$5.00	$4.63	84,341
2020-10-19	$5.43	$5.45	$5.07	$5.10	$4.72	108,892
2020-10-16	$5.41	$5.52	$5.33	$5.44	$5.03	35,701
2020-10-15	$5.53	$5.53	$5.30	$5.45	$5.05	37,565
2020-10-14	$5.42	$5.50	$5.37	$5.40	$5.00	43,296
2020-10-13	$5.82	$5.82	$5.36	$5.40	$5.00	52,996
2020-10-12	$5.89	$6.08	$5.83	$5.90	$5.46	70,090
2020-10-09	$6.27	$6.27	$5.90	$5.90	$5.46	43,260
2020-10-08	$6.04	$6.06	$5.88	$5.88	$5.45	66,833
2020-10-07	$6.35	$6.35	$5.79	$5.95	$5.51	95,519
2020-10-06	$6.54	$6.54	$6.15	$6.17	$5.71	93,828
2020-10-05	$6.23	$6.70	$6.21	$6.45	$5.97	97,106
2020-10-02	$6.00	$6.36	$5.98	$6.24	$5.78	87,237
2020-10-01	$6.10	$6.24	$5.96	$6.12	$5.67	75,223
2020-09-30	$6.21	$6.37	$6.01	$6.06	$5.61	76,964
2020-09-29	$6.45	$6.45	$6.12	$6.24	$5.78	58,571
2020-09-28	$6.33	$6.64	$6.25	$6.49	$6.01	84,339
2020-09-25	$6.15	$6.27	$6.10	$6.23	$5.77	119,054
2020-09-24	$6.22	$6.38	$6.02	$6.17	$5.71	180,538
2020-09-23	$6.96	$7.03	$6.31	$6.36	$5.89	312,155
2020-09-22	$7.25	$7.35	$7.04	$7.05	$6.53	86,971
2020-09-21	$7.62	$7.65	$7.08	$7.30	$6.76	130,513
2020-09-18	$7.91	$8.16	$7.64	$7.88	$7.30	148,709
2020-09-17	$7.60	$7.83	$7.55	$7.81	$7.23	43,591
2020-09-16	$7.58	$7.81	$7.58	$7.74	$7.17	61,073
2020-09-15	$7.89	$7.90	$7.51	$7.58	$7.02	44,785
2020-09-14	$7.56	$7.88	$7.55	$7.88	$7.30	83,393
2020-09-11	$7.74	$7.78	$7.47	$7.54	$6.98	69,156
2020-09-10	$7.54	$7.82	$7.47	$7.72	$7.15	90,840
2020-09-09	$7.66	$7.76	$7.43	$7.50	$6.95	32,880
2020-09-08	$7.36	$7.69	$7.29	$7.61	$7.05	62,335
2020-09-04	$7.60	$7.62	$7.33	$7.49	$6.94	49,432
2020-09-03	$7.56	$7.66	$7.39	$7.44	$6.89	44,119
2020-09-02	$7.48	$7.60	$7.46	$7.53	$6.97	25,738
2020-09-01	$7.51	$7.56	$7.46	$7.51	$6.95	39,367
2020-08-31	$7.82	$7.82	$7.57	$7.57	$7.01	73,262
2020-08-28	$7.88	$7.88	$7.60	$7.84	$7.26	37,694
2020-08-27	$7.55	$8.07	$7.47	$7.81	$7.23	69,602
2020-08-26	$7.82	$7.82	$7.40	$7.49	$6.94	106,457
2020-08-25	$8.22	$8.22	$7.82	$7.83	$7.25	54,804
2020-08-24	$8.07	$8.28	$7.99	$8.23	$7.62	71,175
2020-08-21	$8.21	$8.25	$8.06	$8.06	$7.46	46,219
2020-08-20	$8.13	$8.31	$8.02	$8.24	$7.63	65,343
2020-08-19	$8.29	$8.35	$8.18	$8.24	$7.63	68,257
2020-08-18	$8.39	$8.43	$8.14	$8.22	$7.61	70,605
2020-08-17	$8.45	$8.45	$8.07	$8.33	$7.71	50,770
2020-08-14	$8.35	$8.45	$8.27	$8.44	$7.82	54,430
2020-08-13	$8.92	$8.92	$8.42	$8.44	$7.82	57,239
2020-08-12	$9.36	$9.40	$8.96	$9.01	$8.34	42,440
2020-08-11	$9.54	$9.57	$9.27	$9.38	$8.69	78,336
2020-08-10	$8.75	$9.69	$8.75	$9.36	$8.67	78,037
2020-08-07	$8.91	$8.92	$8.59	$8.83	$8.12	83,626
2020-08-06	$7.90	$8.99	$7.90	$8.84	$8.13	149,582
2020-08-05	$7.57	$7.77	$7.50	$7.76	$7.14	55,342
2020-08-04	$7.45	$7.55	$7.37	$7.54	$6.94	52,215
2020-08-03	$7.40	$7.53	$7.13	$7.52	$6.92	50,569
2020-07-31	$7.43	$7.51	$7.23	$7.40	$6.81	85,852
2020-07-30	$7.42	$7.67	$7.30	$7.49	$6.89	188,532
2020-07-29	$7.70	$7.79	$7.46	$7.54	$6.94	65,815
2020-07-28	$7.65	$7.69	$7.63	$7.65	$7.04	52,755
2020-07-27	$7.66	$7.85	$7.65	$7.67	$7.06	69,103
2020-07-24	$7.75	$7.92	$7.70	$7.72	$7.10	60,260
2020-07-23	$7.70	$7.86	$7.65	$7.75	$7.13	85,575
2020-07-22	$7.83	$7.88	$7.69	$7.75	$7.13	42,713
2020-07-21	$7.77	$8.03	$7.77	$7.90	$7.27	46,834
2020-07-20	$7.74	$7.74	$7.65	$7.66	$7.05	41,270
2020-07-17	$7.73	$7.89	$7.72	$7.79	$7.17	38,333
2020-07-16	$7.65	$7.81	$7.65	$7.75	$7.13	42,968
2020-07-15	$7.99	$8.05	$7.65	$7.65	$7.04	80,272
2020-07-14	$7.63	$7.79	$7.57	$7.76	$7.14	80,678
2020-07-13	$7.70	$7.72	$7.58	$7.60	$6.99	71,039
2020-07-10	$7.26	$7.61	$7.20	$7.60	$6.99	46,487
2020-07-09	$7.29	$7.30	$7.15	$7.26	$6.68	92,395
2020-07-08	$7.38	$7.45	$7.26	$7.30	$6.72	62,132
2020-07-07	$7.42	$7.48	$7.31	$7.34	$6.75	81,964
2020-07-06	$7.64	$7.64	$7.37	$7.49	$6.89	62,641
2020-07-02	$7.66	$7.67	$7.44	$7.50	$6.90	57,564
2020-07-01	$7.82	$7.90	$7.38	$7.49	$6.89	85,774
2020-06-30	$7.60	$7.85	$7.58	$7.82	$7.20	96,322
2020-06-29	$7.77	$8.03	$7.55	$7.64	$7.03	101,050
2020-06-26	$7.65	$7.76	$7.38	$7.65	$7.04	187,169
2020-06-25	$7.36	$7.73	$7.32	$7.73	$7.11	89,716
2020-06-24	$7.26	$7.60	$7.11	$7.42	$6.83	151,623
2020-06-23	$7.53	$7.67	$7.28	$7.32	$6.74	105,530
2020-06-22	$7.12	$7.57	$7.11	$7.55	$6.95	114,943
2020-06-19	$7.44	$7.44	$7.13	$7.18	$6.61	286,891
2020-06-18	$7.42	$7.51	$7.32	$7.40	$6.81	55,483
2020-06-17	$7.49	$7.65	$7.32	$7.50	$6.90	70,800
2020-06-16	$7.64	$7.99	$7.39	$7.45	$6.86	107,888
2020-06-15	$7.37	$7.61	$7.30	$7.36	$6.77	80,763
2020-06-12	$7.72	$7.79	$7.43	$7.64	$7.03	74,786
2020-06-11	$7.65	$8.08	$7.39	$7.40	$6.81	129,648
2020-06-10	$8.31	$8.31	$7.85	$8.01	$7.37	98,325
2020-06-09	$8.47	$8.60	$8.31	$8.37	$7.70	118,640
2020-06-08	$8.04	$8.68	$8.04	$8.65	$7.96	250,539
2020-06-05	$8.26	$8.37	$7.91	$7.98	$7.34	218,679
2020-06-04	$8.28	$8.28	$7.69	$7.95	$7.32	148,099
2020-06-03	$8.14	$8.77	$8.02	$8.35	$7.68	133,397
2020-06-02	$7.86	$8.23	$7.82	$7.92	$7.29	156,915
2020-06-01	$7.87	$8.34	$7.85	$7.88	$7.25	132,036
2020-05-29	$7.98	$8.10	$7.68	$7.84	$7.21	84,432
2020-05-28	$8.46	$8.46	$8.10	$8.15	$7.50	88,642
2020-05-27	$7.68	$8.39	$7.50	$8.31	$7.65	133,962
2020-05-26	$8.02	$8.02	$7.31	$7.45	$6.86	171,615
2020-05-22	$7.58	$7.90	$7.50	$7.86	$7.23	52,899
2020-05-21	$7.78	$8.02	$7.44	$7.44	$6.85	130,147
2020-05-20	$7.78	$8.16	$7.78	$7.88	$7.25	89,371
2020-05-19	$8.11	$8.19	$7.68	$7.70	$7.09	59,672
2020-05-18	$7.85	$8.29	$7.85	$8.23	$7.57	89,411
2020-05-15	$7.44	$7.68	$7.29	$7.55	$6.90	78,282
2020-05-14	$7.12	$7.45	$6.99	$7.44	$6.80	104,992
2020-05-13	$7.22	$7.31	$7.03	$7.16	$6.54	79,984
2020-05-12	$7.90	$7.90	$7.31	$7.34	$6.70	73,464
2020-05-11	$8.31	$8.31	$7.70	$7.89	$7.21	133,593
2020-05-08	$7.84	$8.50	$7.84	$8.48	$7.75	126,632
2020-05-07	$8.88	$9.12	$7.76	$7.83	$7.15	118,992
2020-05-06	$8.73	$9.03	$8.73	$8.78	$8.02	70,314
2020-05-05	$8.52	$8.79	$8.52	$8.77	$8.01	76,386
2020-05-04	$8.49	$8.52	$8.26	$8.34	$7.62	57,050
2020-05-01	$8.30	$8.60	$8.27	$8.57	$7.83	88,337
2020-04-30	$8.69	$8.78	$8.50	$8.55	$7.81	117,945
2020-04-29	$9.32	$9.32	$8.94	$8.96	$8.18	111,745
2020-04-28	$9.12	$9.14	$8.77	$8.95	$8.18	76,463
2020-04-27	$8.63	$8.95	$8.63	$8.79	$8.03	44,825
2020-04-24	$8.58	$8.67	$8.46	$8.56	$7.82	79,348
2020-04-23	$8.94	$9.04	$8.54	$8.56	$7.82	81,278
2020-04-22	$9.36	$9.74	$8.71	$8.91	$8.14	70,873
2020-04-21	$8.76	$9.35	$8.76	$9.15	$8.36	91,908
2020-04-20	$8.81	$9.17	$8.81	$9.02	$8.24	79,007
2020-04-17	$8.85	$9.24	$8.84	$9.10	$8.31	83,830
2020-04-16	$8.43	$8.69	$8.11	$8.55	$7.81	120,097
2020-04-15	$8.58	$8.70	$8.33	$8.41	$7.68	88,550
2020-04-14	$9.13	$9.42	$8.74	$8.99	$8.21	61,628
2020-04-13	$9.05	$9.05	$8.57	$8.90	$8.13	60,903
2020-04-09	$8.69	$9.17	$8.35	$9.11	$8.32	144,058
2020-04-08	$8.16	$8.64	$8.01	$8.49	$7.76	155,002
2020-04-07	$8.42	$8.64	$8.13	$8.26	$7.55	125,932
2020-04-06	$8.33	$8.53	$7.98	$8.12	$7.42	163,239
2020-04-03	$8.26	$8.80	$7.93	$8.04	$7.34	122,509
2020-04-02	$7.48	$8.89	$7.48	$8.55	$7.81	109,615
2020-04-01	$8.77	$9.17	$7.77	$8.10	$7.40	185,528
2020-03-31	$8.18	$9.32	$8.17	$9.24	$8.44	189,445
2020-03-30	$8.45	$8.65	$8.12	$8.57	$7.83	130,880
2020-03-27	$8.81	$9.11	$8.22	$8.29	$7.57	130,299
2020-03-26	$8.77	$9.10	$8.68	$9.05	$8.27	125,042
2020-03-25	$8.98	$9.00	$8.25	$8.55	$7.81	84,215
2020-03-24	$8.89	$9.16	$8.47	$9.01	$8.23	122,838
2020-03-23	$8.25	$8.61	$7.94	$8.38	$7.65	96,126
2020-03-20	$8.10	$8.24	$7.16	$8.17	$7.46	187,044
2020-03-19	$7.82	$8.80	$7.51	$8.17	$7.46	119,198
2020-03-18	$7.94	$7.97	$7.18	$7.67	$7.01	131,023
2020-03-17	$7.99	$8.50	$7.34	$8.43	$7.70	186,267
2020-03-16	$7.82	$8.73	$7.68	$7.81	$7.13	106,113
2020-03-13	$8.35	$9.15	$8.00	$9.12	$8.33	122,284
2020-03-12	$8.34	$8.63	$7.75	$7.94	$7.25	191,361
2020-03-11	$9.13	$9.94	$8.66	$8.75	$7.99	113,849
2020-03-10	$9.46	$9.73	$9.00	$9.25	$8.45	67,438
2020-03-09	$9.36	$9.54	$8.82	$9.23	$8.43	110,038
2020-03-06	$9.64	$10.02	$9.56	$9.87	$9.02	96,416
2020-03-05	$10.02	$10.21	$9.65	$10.02	$9.15	117,521
2020-03-04	$10.01	$10.23	$9.82	$10.23	$9.34	70,564
2020-03-03	$9.87	$10.10	$9.51	$9.81	$8.96	111,319
2020-03-02	$9.40	$9.83	$9.35	$9.82	$8.92	80,622
2020-02-28	$9.67	$9.85	$9.30	$9.40	$8.53	126,645
2020-02-27	$9.92	$10.20	$9.86	$9.88	$8.97	136,783
2020-02-26	$10.22	$10.24	$9.98	$10.01	$9.09	74,871
2020-02-25	$10.08	$10.39	$9.91	$10.21	$9.27	156,582
2020-02-24	$9.85	$10.29	$9.79	$10.16	$9.22	75,077
2020-02-21	$10.20	$10.20	$9.48	$10.03	$9.11	171,999
2020-02-20	$10.35	$10.66	$10.17	$10.27	$9.32	74,751
2020-02-19	$10.25	$10.40	$10.25	$10.35	$9.40	60,037
2020-02-18	$10.41	$10.45	$10.22	$10.28	$9.33	46,804
2020-02-14	$10.64	$10.65	$10.44	$10.45	$9.49	59,693
2020-02-13	$10.59	$10.68	$10.52	$10.65	$9.67	34,240
2020-02-12	$10.84	$11.02	$10.43	$10.59	$9.61	74,560
2020-02-11	$10.76	$10.91	$10.47	$10.79	$9.80	88,374
2020-02-10	$10.67	$10.77	$10.55	$10.72	$9.73	60,264
2020-02-07	$10.99	$10.99	$10.69	$10.70	$9.71	103,190
2020-02-06	$11.28	$11.58	$11.02	$11.04	$10.02	54,386
2020-02-05	$11.00	$11.35	$11.00	$11.26	$10.22	74,278
2020-02-04	$10.89	$10.99	$10.64	$10.91	$9.91	100,014
2020-02-03	$10.27	$11.00	$10.27	$10.82	$9.82	139,939
2020-01-31	$10.41	$10.52	$10.10	$10.14	$9.21	67,871
2020-01-30	$10.28	$10.50	$10.28	$10.49	$9.52	56,143
2020-01-29	$10.60	$10.60	$10.34	$10.38	$9.42	50,939
2020-01-28	$10.59	$10.71	$10.49	$10.60	$9.62	64,761
2020-01-27	$10.46	$10.61	$10.09	$10.52	$9.55	105,873
2020-01-24	$10.69	$10.73	$10.58	$10.63	$9.65	45,062
2020-01-23	$10.69	$10.75	$10.50	$10.71	$9.72	115,127
2020-01-22	$10.84	$10.94	$10.77	$10.78	$9.79	91,219
2020-01-21	$10.75	$10.84	$10.54	$10.82	$9.82	138,023
2020-01-17	$10.96	$11.02	$10.76	$10.79	$9.80	110,179
2020-01-16	$10.86	$11.05	$10.79	$10.88	$9.88	183,514
2020-01-15	$10.73	$10.94	$10.73	$10.78	$9.79	150,213
2020-01-14	$10.85	$10.87	$10.62	$10.66	$9.68	111,642
2020-01-13	$10.96	$11.03	$10.83	$10.92	$9.91	82,418
2020-01-10	$11.29	$11.29	$10.89	$10.96	$9.95	134,307
2020-01-09	$11.51	$11.60	$11.26	$11.30	$10.26	122,147
2020-01-08	$11.52	$11.60	$11.44	$11.48	$10.42	74,511
2020-01-07	$11.67	$11.76	$11.50	$11.51	$10.45	92,777
2020-01-06	$11.68	$11.92	$11.25	$11.76	$10.68	162,735
2020-01-03	$12.18	$12.40	$12.10	$12.35	$11.21	188,216
2020-01-02	$12.66	$12.66	$12.26	$12.30	$11.17	147,559
2019-12-31	$12.47	$12.65	$12.36	$12.61	$11.45	72,389
2019-12-30	$12.34	$12.52	$12.29	$12.45	$11.30	47,695
2019-12-27	$12.29	$12.41	$12.10	$12.40	$11.26	99,383
2019-12-26	$12.44	$12.61	$12.21	$12.29	$11.16	109,030
2019-12-24	$12.29	$12.44	$12.13	$12.42	$11.28	48,502
2019-12-23	$12.78	$12.93	$12.26	$12.32	$11.19	93,107
2019-12-20	$12.67	$12.87	$12.53	$12.78	$11.60	412,023
2019-12-19	$12.64	$12.75	$12.55	$12.65	$11.49	76,283
2019-12-18	$12.77	$12.77	$12.50	$12.65	$11.49	51,532
2019-12-17	$12.68	$12.81	$12.64	$12.77	$11.59	47,251
2019-12-16	$12.01	$12.78	$12.01	$12.65	$11.49	210,159
2019-12-13	$12.20	$12.31	$11.86	$11.95	$10.85	79,190
2019-12-12	$12.40	$12.65	$12.17	$12.22	$11.09	106,189
2019-12-11	$12.15	$12.39	$12.03	$12.35	$11.21	85,531
2019-12-10	$12.10	$12.17	$12.02	$12.13	$11.01	63,777
2019-12-09	$12.03	$12.18	$11.91	$12.09	$10.98	97,201
2019-12-06	$12.19	$12.34	$12.09	$12.12	$11.00	93,477
2019-12-05	$12.19	$12.33	$11.96	$12.11	$11.00	119,940
2019-12-04	$12.48	$12.69	$12.20	$12.23	$11.10	82,847
2019-12-03	$12.53	$12.64	$12.43	$12.50	$11.35	77,289
2019-12-02	$12.67	$12.74	$12.55	$12.65	$11.49	70,834
2019-11-29	$12.64	$12.73	$12.56	$12.69	$11.52	24,093
2019-11-27	$12.79	$12.94	$12.68	$12.71	$11.54	73,470
2019-11-26	$13.05	$13.19	$12.60	$12.65	$11.49	161,184
2019-11-25	$12.51	$13.21	$12.51	$13.02	$11.82	112,487
2019-11-22	$12.64	$12.74	$12.45	$12.54	$11.39	127,365
2019-11-21	$12.70	$12.84	$12.54	$12.61	$11.45	63,525
2019-11-20	$12.84	$13.02	$12.76	$12.84	$11.66	87,998
2019-11-19	$12.91	$13.11	$12.74	$12.94	$11.75	76,884
2019-11-18	$12.72	$12.99	$12.71	$12.89	$11.70	71,201
2019-11-15	$12.99	$12.99	$12.59	$12.68	$11.46	61,707
2019-11-14	$12.82	$13.17	$12.77	$12.98	$11.73	49,935
2019-11-13	$12.86	$12.95	$12.63	$12.83	$11.59	84,382
2019-11-12	$13.21	$13.25	$13.00	$13.05	$11.79	99,220
2019-11-11	$13.26	$13.39	$13.06	$13.28	$12.00	60,566
2019-11-08	$13.10	$13.48	$13.00	$13.31	$12.03	88,298
2019-11-07	$12.95	$13.17	$12.88	$13.00	$11.75	103,293
2019-11-06	$12.24	$12.94	$12.24	$12.94	$11.69	128,098
2019-11-05	$12.38	$12.66	$12.23	$12.27	$11.09	114,372
2019-11-04	$12.11	$12.29	$12.09	$12.28	$11.10	184,377
2019-11-01	$12.32	$12.81	$12.01	$12.03	$10.87	90,307
2019-10-31	$11.99	$12.76	$11.32	$12.26	$11.08	101,795
2019-10-30	$12.29	$12.50	$11.99	$12.29	$11.11	126,773
2019-10-29	$12.08	$12.33	$11.99	$12.29	$11.11	140,090
2019-10-28	$12.16	$12.32	$11.96	$12.13	$10.96	124,220
2019-10-25	$12.28	$12.34	$12.12	$12.16	$10.99	58,869
2019-10-24	$12.91	$13.09	$12.33	$12.33	$11.14	59,176
2019-10-23	$12.48	$12.92	$12.46	$12.92	$11.68	72,543
2019-10-22	$12.77	$12.80	$12.48	$12.54	$11.33	74,632
2019-10-21	$12.90	$13.19	$12.83	$12.86	$11.62	104,117
2019-10-18	$12.52	$12.99	$12.52	$12.93	$11.69	53,631
2019-10-17	$12.45	$12.60	$12.33	$12.60	$11.39	155,477
2019-10-16	$13.02	$13.19	$12.80	$12.85	$11.61	63,752
2019-10-15	$12.89	$13.15	$12.89	$13.06	$11.80	68,432
2019-10-14	$12.84	$12.97	$12.79	$12.92	$11.68	44,042
2019-10-11	$13.40	$13.55	$12.99	$13.00	$11.75	77,363
2019-10-10	$13.14	$13.31	$13.13	$13.24	$11.97	98,362
2019-10-09	$13.23	$13.25	$13.11	$13.19	$11.92	54,031
2019-10-08	$13.68	$13.88	$13.21	$13.23	$11.96	82,565
2019-10-07	$13.66	$13.92	$13.66	$13.85	$12.52	90,897
2019-10-04	$13.60	$13.89	$13.50	$13.77	$12.44	94,716
2019-10-03	$13.52	$13.78	$13.40	$13.57	$12.26	132,989
2019-10-02	$13.82	$13.95	$13.44	$13.53	$12.23	147,006
2019-10-01	$14.02	$14.21	$13.76	$13.85	$12.52	91,173
2019-09-30	$13.67	$14.06	$13.67	$13.99	$12.64	142,809
2019-09-27	$13.78	$14.23	$13.72	$13.75	$12.43	114,275
2019-09-26	$13.89	$13.99	$13.63	$13.77	$12.44	66,762
2019-09-25	$13.60	$13.89	$13.52	$13.82	$12.49	86,327
2019-09-24	$13.56	$13.90	$13.51	$13.61	$12.30	118,383
2019-09-23	$13.21	$13.71	$13.09	$13.62	$12.31	107,190
2019-09-20	$13.40	$13.53	$13.04	$13.14	$11.87	337,941
2019-09-19	$13.42	$13.64	$13.41	$13.43	$12.14	62,796
2019-09-18	$13.65	$13.78	$13.29	$13.39	$12.10	87,043
2019-09-17	$13.81	$13.81	$13.54	$13.64	$12.33	62,879
2019-09-16	$13.82	$14.06	$13.74	$13.82	$12.49	75,556
2019-09-13	$13.91	$14.06	$13.65	$13.88	$12.54	87,822
2019-09-12	$14.06	$14.24	$13.73	$13.86	$12.53	114,090
2019-09-11	$13.57	$14.07	$13.26	$14.03	$12.68	206,533
2019-09-10	$13.19	$13.61	$13.04	$13.53	$12.23	126,912
2019-09-09	$12.89	$13.24	$12.77	$13.22	$11.95	173,545
2019-09-06	$12.68	$13.01	$12.58	$12.89	$11.65	99,387
2019-09-05	$12.70	$13.17	$12.61	$12.64	$11.42	180,676
2019-09-04	$12.61	$12.79	$12.50	$12.59	$11.38	86,373
2019-09-03	$11.76	$12.62	$11.76	$12.48	$11.28	235,956
2019-08-30	$11.67	$11.79	$11.37	$11.72	$10.59	227,122
2019-08-29	$11.74	$11.82	$11.54	$11.68	$10.56	239,811
2019-08-28	$12.20	$12.35	$11.45	$11.63	$10.51	648,700
2019-08-27	$12.69	$12.69	$12.24	$12.24	$11.06	86,455
2019-08-26	$12.46	$12.71	$12.44	$12.65	$11.43	493,426
2019-08-23	$12.60	$12.74	$12.35	$12.35	$11.16	88,727
2019-08-22	$12.87	$13.08	$12.63	$12.64	$11.42	74,088
2019-08-21	$12.94	$13.07	$12.63	$12.82	$11.59	123,954
2019-08-20	$12.55	$12.89	$12.28	$12.81	$11.58	135,563
2019-08-19	$12.21	$12.82	$12.12	$12.49	$11.29	200,860
2019-08-16	$11.63	$12.14	$11.42	$12.09	$10.93	1,353,532
2019-08-15	$11.18	$11.79	$11.12	$11.59	$10.47	320,632
2019-08-14	$11.27	$11.34	$11.02	$11.14	$10.07	218,269
2019-08-13	$11.55	$11.79	$11.31	$11.43	$10.33	186,348
2019-08-12	$11.81	$11.93	$11.35	$11.60	$10.43	238,541
2019-08-09	$11.82	$11.96	$11.68	$11.75	$10.56	204,964
2019-08-08	$11.85	$12.00	$11.57	$11.88	$10.68	258,662
2019-08-07	$11.77	$11.95	$11.64	$11.77	$10.58	127,540
2019-08-06	$11.50	$12.13	$11.48	$11.77	$10.58	265,184
2019-08-05	$10.87	$11.40	$10.87	$11.31	$10.17	286,139
2019-08-02	$10.78	$11.74	$10.78	$11.25	$10.11	312,702
2019-08-01	$10.77	$11.13	$10.72	$10.93	$9.83	315,563
2019-07-31	$11.35	$11.81	$11.19	$11.33	$10.19	243,889
2019-07-30	$11.47	$11.75	$11.38	$11.42	$10.27	113,226
2019-07-29	$11.35	$11.76	$11.30	$11.58	$10.41	121,650
2019-07-26	$11.79	$11.79	$11.36	$11.39	$10.24	146,896
2019-07-25	$12.13	$12.28	$11.72	$11.83	$10.64	93,573
2019-07-24	$12.11	$12.30	$11.91	$12.22	$10.99	137,466
2019-07-23	$12.45	$12.45	$12.14	$12.21	$10.98	143,425
2019-07-22	$12.75	$12.80	$12.37	$12.46	$11.20	99,013
2019-07-19	$13.51	$13.51	$12.62	$12.82	$11.53	146,258
2019-07-18	$13.84	$13.84	$13.54	$13.61	$12.24	47,520
2019-07-17	$13.97	$13.97	$13.68	$13.84	$12.44	59,911
2019-07-16	$14.11	$14.16	$13.88	$13.99	$12.58	54,658
2019-07-15	$14.43	$14.43	$13.90	$13.99	$12.58	35,918
2019-07-12	$14.03	$14.73	$14.03	$14.50	$13.04	115,427
2019-07-11	$14.24	$14.27	$13.97	$14.04	$12.62	48,335
2019-07-10	$14.68	$14.69	$14.30	$14.33	$12.88	55,225
2019-07-09	$14.67	$14.73	$14.48	$14.60	$13.13	53,554
2019-07-08	$14.90	$14.95	$14.70	$14.75	$13.26	62,456
2019-07-05	$14.73	$14.91	$14.64	$14.88	$13.38	51,623
2019-07-03	$14.76	$14.86	$14.61	$14.76	$13.27	27,586
2019-07-02	$14.53	$14.72	$14.45	$14.71	$13.22	43,697
2019-07-01	$14.32	$14.72	$14.32	$14.58	$13.11	79,245
2019-06-28	$14.29	$14.72	$14.22	$14.26	$12.82	608,582
2019-06-27	$14.03	$14.29	$13.93	$14.29	$12.85	64,947
2019-06-26	$14.38	$14.56	$13.99	$14.01	$12.60	43,524
2019-06-25	$14.19	$14.53	$14.19	$14.38	$12.93	52,007
2019-06-24	$14.37	$14.96	$14.21	$14.24	$12.80	48,301
2019-06-21	$14.39	$14.51	$14.35	$14.36	$12.91	71,604
2019-06-20	$14.53	$14.74	$14.31	$14.48	$13.02	40,208
2019-06-19	$14.27	$14.49	$14.25	$14.43	$12.97	64,610
2019-06-18	$14.33	$14.62	$14.27	$14.27	$12.83	52,235
2019-06-17	$14.29	$14.45	$14.17	$14.30	$12.86	105,394
2019-06-14	$14.38	$14.53	$14.33	$14.36	$12.91	77,875
2019-06-13	$14.39	$14.49	$14.28	$14.44	$12.98	95,539
2019-06-12	$14.41	$14.44	$14.27	$14.32	$12.87	56,292
2019-06-11	$14.60	$14.71	$14.33	$14.40	$12.95	63,217
2019-06-10	$14.41	$14.60	$14.41	$14.51	$13.04	45,191
2019-06-07	$14.42	$14.57	$14.37	$14.42	$12.96	54,592
2019-06-06	$14.41	$14.51	$14.28	$14.37	$12.92	71,547
2019-06-05	$14.20	$14.49	$14.10	$14.39	$12.94	118,323
2019-06-04	$13.54	$14.26	$13.54	$14.13	$12.70	237,018
2019-06-03	$13.47	$13.49	$13.21	$13.45	$12.09	124,302
2019-05-31	$13.61	$13.73	$13.33	$13.48	$12.12	78,978
2019-05-30	$14.02	$14.15	$13.64	$13.75	$12.36	76,616
2019-05-29	$14.18	$14.21	$14.02	$14.04	$12.62	84,924
2019-05-28	$14.17	$14.50	$14.17	$14.26	$12.82	232,533
2019-05-24	$14.14	$14.25	$14.10	$14.20	$12.77	65,150
2019-05-23	$14.02	$14.25	$14.02	$14.08	$12.66	112,901
2019-05-22	$13.60	$14.24	$13.59	$14.16	$12.73	143,747
2019-05-21	$13.71	$13.89	$13.48	$13.60	$12.23	341,960
2019-05-20	$13.88	$13.88	$13.60	$13.67	$12.29	103,934
2019-05-17	$14.19	$14.28	$13.86	$13.90	$12.50	156,521
2019-05-16	$14.36	$14.62	$13.91	$14.28	$12.84	243,344
2019-05-15	$14.46	$14.59	$14.13	$14.35	$12.90	292,586
2019-05-14	$14.48	$14.87	$14.48	$14.56	$13.09	115,498
2019-05-13	$14.40	$14.49	$14.17	$14.34	$12.89	200,919
2019-05-10	$14.52	$14.65	$14.41	$14.58	$13.05	132,787
2019-05-09	$14.60	$14.67	$14.37	$14.52	$13.00	96,664
2019-05-08	$14.60	$15.48	$14.47	$14.84	$13.29	200,957
2019-05-07	$15.66	$15.75	$15.45	$15.70	$14.06	125,140
2019-05-06	$15.21	$15.82	$15.21	$15.76	$14.11	89,922
2019-05-03	$15.27	$15.44	$15.18	$15.39	$13.78	76,279
2019-05-02	$15.66	$15.75	$15.20	$15.25	$13.65	85,842
2019-05-01	$15.31	$16.05	$15.31	$15.67	$14.03	192,418
2019-04-30	$15.41	$15.64	$15.07	$15.32	$13.72	202,970
2019-04-29	$15.50	$15.88	$15.38	$15.39	$13.78	72,006
2019-04-26	$15.47	$15.66	$15.38	$15.50	$13.88	78,098
2019-04-25	$15.64	$15.64	$15.28	$15.46	$13.84	61,892
2019-04-24	$15.84	$15.97	$15.62	$15.72	$14.07	73,297
2019-04-23	$15.66	$15.90	$15.50	$15.86	$14.20	176,990
2019-04-22	$16.33	$16.39	$15.55	$15.62	$13.98	156,809
2019-04-18	$16.12	$16.53	$16.12	$16.38	$14.66	90,853
2019-04-17	$16.30	$16.30	$16.11	$16.18	$14.49	44,114
2019-04-16	$16.18	$16.40	$16.16	$16.30	$14.59	52,097
2019-04-15	$16.15	$16.16	$15.94	$16.13	$14.44	52,541
2019-04-12	$16.27	$16.33	$16.09	$16.14	$14.45	51,464
2019-04-11	$16.15	$16.23	$15.88	$16.16	$14.47	66,063
2019-04-10	$15.81	$16.26	$15.74	$16.15	$14.46	120,243
2019-04-09	$15.96	$15.99	$15.77	$15.80	$14.15	80,117
2019-04-08	$16.31	$16.31	$15.97	$15.99	$14.32	80,646
2019-04-05	$16.41	$16.45	$16.25	$16.31	$14.60	130,644
2019-04-04	$16.25	$16.44	$16.25	$16.40	$14.68	72,554
2019-04-03	$16.32	$16.36	$16.11	$16.25	$14.55	64,176
2019-04-02	$16.40	$16.40	$16.17	$16.20	$14.50	75,816
2019-04-01	$15.98	$16.48	$15.91	$16.40	$14.68	80,833
2019-03-29	$15.91	$16.11	$15.65	$15.90	$14.23	296,797
2019-03-28	$15.87	$15.99	$15.79	$15.98	$14.31	79,005
2019-03-27	$15.84	$16.02	$15.80	$15.85	$14.19	41,233
2019-03-26	$15.93	$15.99	$15.75	$15.80	$14.15	93,578
2019-03-25	$15.79	$16.10	$15.76	$15.90	$14.23	64,560
2019-03-22	$16.00	$16.00	$15.56	$15.80	$14.15	127,829
2019-03-21	$16.02	$16.34	$15.89	$16.03	$14.35	103,338
2019-03-20	$16.29	$16.65	$15.80	$16.10	$14.41	100,288
2019-03-19	$16.64	$16.67	$16.20	$16.26	$14.56	166,786
2019-03-18	$16.59	$16.63	$16.37	$16.49	$14.76	71,952
2019-03-15	$16.31	$16.87	$16.31	$16.54	$14.81	274,238
2019-03-14	$16.37	$16.56	$16.26	$16.30	$14.59	54,744
2019-03-13	$16.48	$16.72	$16.31	$16.37	$14.66	54,826
2019-03-12	$16.46	$16.83	$16.42	$16.44	$14.72	90,996
2019-03-11	$15.85	$16.54	$15.85	$16.48	$14.75	110,854
2019-03-08	$15.76	$15.85	$15.54	$15.80	$14.15	83,107
2019-03-07	$15.76	$15.86	$15.16	$15.76	$14.11	90,683
2019-03-06	$16.00	$16.13	$15.70	$15.77	$14.12	114,630
2019-03-05	$16.01	$16.16	$15.97	$16.03	$14.35	74,704
2019-03-04	$16.39	$16.39	$16.06	$16.16	$14.41	96,164
2019-03-01	$16.35	$16.57	$15.91	$16.44	$14.66	203,579
2019-02-28	$16.32	$16.98	$16.15	$16.38	$14.61	79,557
2019-02-27	$16.72	$16.72	$16.25	$16.28	$14.52	72,969
2019-02-26	$16.28	$16.84	$16.28	$16.73	$14.92	209,987
2019-02-25	$16.50	$16.84	$16.16	$16.27	$14.51	136,176
2019-02-22	$16.12	$16.52	$16.00	$16.52	$14.73	123,566
2019-02-21	$16.51	$16.76	$16.01	$16.09	$14.35	84,495
2019-02-20	$16.26	$16.93	$16.00	$16.51	$14.73	173,978
2019-02-19	$16.44	$16.79	$16.19	$16.67	$14.87	137,988
2019-02-15	$16.56	$16.72	$16.30	$16.52	$14.73	171,388
2019-02-14	$16.27	$16.86	$16.17	$16.49	$14.71	163,107
2019-02-13	$16.13	$16.36	$16.13	$16.34	$14.57	52,183
2019-02-12	$16.17	$16.25	$15.98	$16.13	$14.39	95,005
2019-02-11	$16.00	$16.29	$15.99	$16.14	$14.40	89,750
2019-02-08	$16.07	$16.33	$15.96	$16.06	$14.32	34,767
2019-02-07	$16.18	$16.34	$16.02	$16.13	$14.39	49,419
2019-02-06	$16.29	$16.30	$16.03	$16.26	$14.50	59,210
2019-02-05	$16.25	$16.44	$16.08	$16.30	$14.54	44,109
2019-02-04	$16.35	$16.41	$16.09	$16.25	$14.49	78,062
2019-02-01	$16.31	$16.44	$16.26	$16.41	$14.64	63,399
2019-01-31	$16.00	$16.35	$15.85	$16.32	$14.56	85,254
2019-01-30	$16.04	$16.13	$15.95	$16.08	$14.34	84,477
2019-01-29	$16.17	$16.28	$16.04	$16.05	$14.32	160,394
2019-01-28	$15.97	$16.28	$15.89	$16.23	$14.48	55,052
2019-01-25	$15.95	$16.13	$15.84	$16.01	$14.28	43,325
2019-01-24	$15.92	$15.96	$15.84	$15.92	$14.20	42,143
2019-01-23	$15.95	$16.08	$15.84	$15.95	$14.23	68,002
2019-01-22	$16.21	$16.38	$15.83	$15.92	$14.20	144,106
2019-01-18	$16.18	$16.73	$16.13	$16.27	$14.51	139,471
2019-01-17	$15.96	$16.31	$15.91	$16.18	$14.43	424,566
2019-01-16	$15.90	$16.04	$15.84	$16.01	$14.28	60,944
2019-01-15	$15.92	$16.08	$15.75	$15.86	$14.15	92,728
2019-01-14	$15.98	$16.07	$15.85	$15.92	$14.20	98,919
2019-01-11	$16.04	$16.14	$15.90	$16.09	$14.35	65,390
2019-01-10	$16.24	$16.30	$16.04	$16.16	$14.41	65,626
2019-01-09	$16.03	$16.39	$16.03	$16.30	$14.54	74,865
2019-01-08	$16.13	$16.16	$15.95	$16.06	$14.32	79,881
2019-01-07	$16.12	$16.28	$16.05	$16.11	$14.37	67,647
2019-01-04	$16.09	$16.25	$16.07	$16.17	$14.42	90,106
2019-01-03	$16.19	$16.19	$15.91	$15.91	$14.19	62,076
2019-01-02	$16.46	$16.46	$16.06	$16.22	$14.47	92,612
2018-12-31	$16.62	$16.79	$16.42	$16.62	$14.82	68,462
2018-12-28	$16.25	$16.70	$16.19	$16.56	$14.77	114,961
2018-12-27	$15.88	$16.34	$15.88	$16.34	$14.57	88,403
2018-12-26	$15.93	$16.09	$15.72	$16.02	$14.29	140,824
2018-12-24	$16.15	$16.19	$15.80	$15.80	$14.09	65,853
2018-12-21	$16.46	$16.58	$16.10	$16.14	$14.40	368,302
2018-12-20	$16.77	$17.00	$16.41	$16.45	$14.67	114,390
2018-12-19	$17.06	$17.37	$16.79	$16.91	$15.08	76,764
2018-12-18	$17.18	$17.29	$16.95	$17.03	$15.19	105,535
2018-12-17	$17.29	$17.83	$17.05	$17.10	$15.25	121,963
2018-12-14	$17.90	$17.90	$17.45	$17.48	$15.59	89,110
2018-12-13	$18.37	$18.37	$17.93	$17.94	$16.00	80,202
2018-12-12	$18.36	$18.49	$18.18	$18.24	$16.27	74,776
2018-12-11	$18.56	$18.60	$18.03	$18.19	$16.22	73,184
2018-12-10	$18.34	$18.53	$18.26	$18.40	$16.41	104,583
2018-12-07	$18.77	$18.97	$18.24	$18.33	$16.35	118,661
2018-12-06	$18.58	$18.82	$18.45	$18.76	$16.73	118,741
2018-12-04	$19.21	$19.28	$18.50	$18.75	$16.72	114,493
2018-12-03	$19.50	$19.54	$18.83	$19.20	$17.12	102,420
2018-11-30	$19.19	$19.42	$18.95	$19.40	$17.30	102,976
2018-11-29	$19.29	$19.64	$19.01	$19.10	$17.04	65,826
2018-11-28	$18.50	$19.37	$18.46	$19.32	$17.23	117,104
2018-11-27	$19.10	$19.20	$18.35	$18.49	$16.49	105,541
2018-11-26	$19.14	$19.71	$19.09	$19.18	$17.11	117,545
2018-11-23	$19.06	$19.32	$19.06	$19.17	$17.10	32,910
2018-11-21	$18.97	$19.47	$18.94	$19.12	$17.05	284,909
2018-11-20	$18.98	$19.11	$18.89	$18.96	$16.91	79,332
2018-11-19	$19.01	$19.40	$18.90	$19.14	$17.07	310,261
2018-11-16	$18.94	$19.26	$18.89	$19.08	$16.96	837,663
2018-11-15	$19.08	$19.44	$18.74	$19.01	$16.90	211,401
2018-11-14	$19.05	$19.43	$18.79	$19.12	$17.00	170,475
2018-11-13	$19.29	$19.29	$18.97	$19.00	$16.89	213,730
2018-11-12	$18.60	$19.34	$18.42	$19.10	$16.98	233,498
2018-11-09	$19.01	$19.23	$18.59	$18.63	$16.56	123,271
2018-11-08	$18.72	$19.18	$17.97	$19.02	$16.91	143,550
2018-11-07	$18.50	$18.89	$17.62	$18.71	$16.64	211,689
2018-11-06	$17.56	$18.35	$16.85	$18.33	$16.30	212,740
2018-11-05	$18.39	$18.64	$17.52	$17.61	$15.66	220,436
2018-11-02	$18.95	$19.82	$17.25	$18.88	$16.79	641,578
2018-11-01	$19.77	$20.23	$19.77	$20.05	$17.83	136,955
2018-10-31	$20.37	$20.37	$19.69	$19.72	$17.53	120,762
2018-10-30	$20.47	$20.47	$19.97	$20.21	$17.97	138,345
2018-10-29	$20.54	$20.78	$20.31	$20.41	$18.15	133,398
2018-10-26	$20.20	$20.52	$20.04	$20.36	$18.10	104,301
2018-10-25	$20.21	$20.45	$20.11	$20.37	$18.11	101,575
2018-10-24	$20.18	$20.43	$19.95	$20.13	$17.90	100,295
2018-10-23	$20.07	$20.32	$19.92	$20.18	$17.94	61,530
2018-10-22	$20.09	$20.49	$20.00	$20.20	$17.96	66,457
2018-10-19	$20.35	$20.36	$19.83	$20.16	$17.92	88,718
2018-10-18	$20.34	$20.60	$20.21	$20.40	$18.14	78,812
2018-10-17	$20.19	$20.46	$19.94	$20.42	$18.16	51,584
2018-10-16	$20.13	$20.40	$19.95	$20.28	$18.03	126,272
2018-10-15	$20.13	$20.33	$19.97	$20.10	$17.87	57,628
2018-10-12	$20.07	$20.15	$19.62	$20.09	$17.86	93,082
2018-10-11	$20.12	$20.62	$19.89	$19.89	$17.68	102,766
2018-10-10	$20.53	$20.64	$20.05	$20.23	$17.99	213,284
2018-10-09	$20.31	$20.97	$20.31	$20.84	$18.53	105,307
2018-10-08	$20.95	$21.10	$20.35	$20.38	$18.12	91,606
2018-10-05	$20.77	$21.23	$20.77	$21.13	$18.79	89,378
2018-10-04	$21.06	$21.36	$20.63	$20.79	$18.49	63,538
2018-10-03	$20.81	$21.25	$20.55	$21.07	$18.73	107,206
2018-10-02	$21.93	$21.96	$20.55	$20.82	$18.51	128,536
2018-10-01	$22.43	$22.43	$21.54	$21.73	$19.32	120,273
2018-09-28	$21.61	$22.42	$21.55	$22.38	$19.90	113,749
2018-09-27	$21.69	$21.76	$21.56	$21.66	$19.26	68,127
2018-09-26	$21.54	$21.77	$21.44	$21.68	$19.28	72,367
2018-09-25	$20.84	$21.60	$20.84	$21.58	$19.19	92,877
2018-09-24	$21.42	$21.46	$20.78	$20.81	$18.50	51,444
2018-09-21	$20.84	$21.43	$19.99	$21.39	$19.02	255,845
2018-09-20	$20.85	$21.11	$20.78	$20.84	$18.53	33,785
2018-09-19	$20.47	$20.84	$20.39	$20.82	$18.51	78,115
2018-09-18	$20.10	$20.71	$20.10	$20.44	$18.17	80,828
2018-09-17	$20.92	$20.97	$20.13	$20.15	$17.92	62,752
2018-09-14	$20.58	$21.05	$20.58	$20.89	$18.57	45,480
2018-09-13	$20.08	$20.62	$20.06	$20.58	$18.30	69,146
2018-09-12	$19.94	$20.26	$19.70	$20.02	$17.80	83,798
2018-09-11	$20.33	$20.55	$19.99	$20.00	$17.78	88,777
2018-09-10	$20.87	$20.99	$20.38	$20.44	$18.17	82,475
2018-09-07	$20.75	$21.06	$20.55	$20.86	$18.55	88,254
2018-09-06	$20.71	$20.90	$20.55	$20.75	$18.45	55,689
2018-09-05	$20.98	$20.98	$20.49	$20.74	$18.44	49,735
2018-09-04	$20.72	$21.00	$20.45	$20.95	$18.63	91,407
2018-08-31	$20.75	$20.86	$20.62	$20.83	$18.52	34,070
2018-08-30	$20.89	$21.07	$20.71	$20.82	$18.51	43,803
2018-08-29	$20.81	$20.95	$20.75	$20.90	$18.58	30,360
2018-08-28	$20.59	$20.91	$20.50	$20.75	$18.45	59,502
2018-08-27	$20.72	$21.00	$20.56	$20.60	$18.32	41,139
2018-08-24	$20.76	$20.82	$20.52	$20.72	$18.42	40,551
2018-08-23	$20.99	$21.00	$20.69	$20.78	$18.48	28,340
2018-08-22	$21.17	$21.18	$20.81	$20.95	$18.63	48,970
2018-08-21	$21.05	$21.38	$21.03	$21.22	$18.87	79,037
2018-08-20	$21.19	$21.19	$20.81	$21.04	$18.71	56,665
2018-08-17	$21.12	$21.31	$20.97	$21.04	$18.71	47,348
2018-08-16	$21.17	$21.44	$21.01	$21.18	$18.83	62,361
2018-08-15	$21.10	$21.25	$20.92	$21.07	$18.73	37,312
2018-08-14	$21.20	$21.68	$20.83	$21.20	$18.85	108,743
2018-08-13	$20.84	$21.27	$20.78	$21.20	$18.85	66,971
2018-08-10	$20.82	$21.40	$20.82	$20.83	$18.52	111,317
2018-08-09	$20.89	$21.06	$20.66	$20.91	$18.54	64,157
2018-08-08	$20.89	$21.22	$20.86	$20.89	$18.52	62,034
2018-08-07	$20.83	$21.32	$20.83	$20.92	$18.55	72,080
2018-08-06	$21.23	$21.98	$20.61	$20.78	$18.42	68,522
2018-08-03	$21.07	$21.50	$20.78	$21.27	$18.86	72,179
2018-08-02	$21.00	$22.23	$20.95	$21.11	$18.72	250,482
2018-08-01	$20.76	$20.97	$20.38	$20.78	$18.42	102,388
2018-07-31	$20.68	$20.81	$20.46	$20.76	$18.41	55,211
2018-07-30	$20.22	$20.66	$20.22	$20.58	$18.25	28,902
2018-07-27	$20.53	$20.74	$20.01	$20.29	$17.99	55,992
2018-07-26	$20.10	$20.73	$20.10	$20.52	$18.19	72,798
2018-07-25	$19.95	$20.14	$19.84	$20.12	$17.84	43,737
2018-07-24	$19.93	$20.14	$19.79	$20.01	$17.74	34,279
2018-07-23	$20.23	$20.32	$19.77	$19.93	$17.67	54,413
2018-07-20	$20.26	$20.75	$20.24	$20.31	$18.01	69,038
2018-07-19	$20.24	$20.35	$20.15	$20.32	$18.02	32,601
2018-07-18	$20.21	$20.45	$20.05	$20.31	$18.01	41,394
2018-07-17	$20.24	$20.51	$20.21	$20.26	$17.96	45,564
2018-07-16	$20.04	$20.30	$20.04	$20.25	$17.95	78,566
2018-07-13	$19.89	$20.18	$19.89	$20.07	$17.79	40,610
2018-07-12	$19.78	$20.05	$19.56	$19.99	$17.72	72,540
2018-07-11	$19.60	$19.93	$19.49	$19.72	$17.48	62,327
2018-07-10	$19.43	$19.86	$19.43	$19.66	$17.43	73,240
2018-07-09	$19.53	$19.77	$19.31	$19.40	$17.20	202,291
2018-07-06	$19.59	$19.99	$19.30	$19.50	$17.29	81,402
2018-07-05	$19.72	$19.74	$19.43	$19.71	$17.47	63,744
2018-07-03	$19.75	$19.93	$19.48	$19.66	$17.43	27,677
2018-07-02	$19.60	$19.73	$19.46	$19.73	$17.49	81,944
2018-06-29	$19.48	$19.71	$19.46	$19.58	$17.36	93,913
2018-06-28	$19.56	$19.75	$19.41	$19.48	$17.27	61,134
2018-06-27	$19.83	$19.85	$19.57	$19.59	$17.37	59,801
2018-06-26	$19.90	$20.00	$19.73	$19.87	$17.62	44,589
2018-06-25	$20.21	$20.21	$19.86	$19.89	$17.63	56,675
2018-06-22	$20.38	$20.54	$20.16	$20.21	$17.92	91,500
2018-06-21	$20.37	$20.61	$20.19	$20.33	$18.02	117,112
2018-06-20	$20.84	$21.02	$20.30	$20.36	$18.05	69,382
2018-06-19	$20.58	$20.90	$20.58	$20.82	$18.46	90,076
2018-06-18	$20.80	$20.90	$20.51	$20.66	$18.32	82,349
2018-06-15	$20.74	$20.94	$20.43	$20.88	$18.51	196,639
2018-06-14	$20.83	$20.90	$20.49	$20.85	$18.49	101,188
2018-06-13	$20.66	$20.87	$20.52	$20.83	$18.47	103,765
2018-06-12	$20.66	$20.68	$20.42	$20.63	$18.29	45,063
2018-06-11	$20.45	$20.83	$20.44	$20.67	$18.33	57,989
2018-06-08	$20.38	$20.60	$20.28	$20.46	$18.14	61,332
2018-06-07	$20.33	$20.43	$20.19	$20.39	$18.08	91,446
2018-06-06	$20.09	$20.46	$20.09	$20.36	$18.05	60,210
2018-06-05	$20.26	$20.26	$19.92	$20.06	$17.78	110,640
2018-06-04	$20.43	$20.43	$20.11	$20.30	$18.00	84,451
2018-06-01	$20.75	$21.28	$20.28	$20.36	$18.05	89,090
2018-05-31	$21.19	$21.19	$20.60	$20.69	$18.34	70,267
2018-05-30	$20.77	$21.32	$20.77	$21.10	$18.71	117,490
2018-05-29	$20.79	$20.80	$20.56	$20.75	$18.40	171,488
2018-05-25	$20.80	$21.06	$20.65	$20.86	$18.49	71,230
2018-05-24	$20.88	$21.45	$20.65	$20.88	$18.51	78,612
2018-05-23	$21.00	$21.04	$20.84	$20.94	$18.56	144,419
2018-05-22	$21.10	$21.26	$20.89	$21.05	$18.66	114,775
2018-05-21	$21.31	$21.45	$21.03	$21.10	$18.71	73,431
2018-05-18	$21.12	$21.35	$21.07	$21.19	$18.73	128,255
2018-05-17	$20.97	$21.17	$20.82	$21.03	$18.59	280,132
2018-05-16	$20.91	$21.28	$20.73	$20.86	$18.44	144,391
2018-05-15	$20.47	$21.05	$19.88	$20.91	$18.49	202,237
2018-05-14	$20.49	$20.71	$19.98	$20.45	$18.08	239,468
2018-05-11	$20.28	$20.84	$19.96	$20.82	$18.41	229,319
2018-05-10	$19.96	$20.33	$19.72	$20.21	$17.87	195,563
2018-05-09	$19.61	$19.99	$19.23	$19.94	$17.63	121,270
2018-05-08	$19.48	$19.80	$19.23	$19.72	$17.43	105,049
2018-05-07	$19.08	$19.57	$18.93	$19.51	$17.25	50,544
2018-05-04	$18.84	$19.23	$18.78	$19.07	$16.86	35,483
2018-05-03	$18.95	$19.05	$18.71	$18.93	$16.74	45,928
2018-05-02	$19.02	$19.14	$18.84	$19.00	$16.80	37,165
2018-05-01	$18.87	$19.06	$18.75	$19.06	$16.85	36,535
2018-04-30	$19.05	$19.15	$18.76	$18.86	$16.67	39,947
2018-04-27	$19.15	$19.16	$18.97	$19.06	$16.85	24,590
2018-04-26	$19.25	$19.25	$19.01	$19.14	$16.92	31,782
2018-04-25	$19.40	$19.59	$19.11	$19.18	$16.96	50,615
2018-04-24	$19.53	$19.53	$19.19	$19.47	$17.21	57,545
2018-04-23	$19.27	$19.54	$19.10	$19.52	$17.26	71,047
2018-04-20	$19.08	$19.39	$19.08	$19.21	$16.98	64,548
2018-04-19	$19.04	$19.25	$18.95	$19.15	$16.93	61,641
2018-04-18	$18.98	$19.16	$18.92	$19.05	$16.84	58,160
2018-04-17	$19.01	$19.12	$18.80	$18.98	$16.78	60,683
2018-04-16	$18.48	$18.99	$18.39	$18.95	$16.75	74,756
2018-04-13	$18.45	$18.48	$18.21	$18.42	$16.28	54,591
2018-04-12	$18.27	$18.45	$17.95	$18.41	$16.28	61,558
2018-04-11	$18.16	$18.27	$17.97	$18.18	$16.07	64,519
2018-04-10	$18.00	$18.31	$17.66	$18.25	$16.13	86,706
2018-04-09	$17.89	$18.12	$17.64	$17.91	$15.83	68,298
2018-04-06	$18.19	$18.47	$17.74	$17.85	$15.78	95,503
2018-04-05	$18.86	$18.86	$18.18	$18.20	$16.09	104,926
2018-04-04	$18.45	$18.79	$17.61	$18.72	$16.55	76,978
2018-04-03	$18.67	$18.85	$18.39	$18.62	$16.46	104,443
2018-04-02	$19.09	$19.27	$18.41	$18.59	$16.43	161,003
2018-03-29	$19.36	$19.76	$19.10	$19.14	$16.92	97,996
2018-03-28	$19.13	$19.62	$19.10	$19.30	$17.06	161,835
2018-03-27	$19.29	$19.46	$18.99	$19.10	$16.89	107,823
2018-03-26	$19.58	$19.58	$18.95	$19.25	$17.02	73,520
2018-03-23	$19.73	$19.78	$19.31	$19.35	$17.11	146,774
2018-03-22	$19.71	$20.01	$19.70	$19.72	$17.43	62,614
2018-03-21	$20.00	$20.07	$19.79	$19.84	$17.54	95,181
2018-03-20	$20.04	$20.16	$19.92	$19.97	$17.65	67,459
2018-03-19	$19.94	$20.03	$19.77	$20.00	$17.68	77,641
2018-03-16	$19.82	$20.10	$19.82	$19.96	$17.65	179,301
2018-03-15	$19.98	$20.29	$19.60	$19.83	$17.53	149,384
2018-03-14	$20.03	$20.21	$19.69	$19.97	$17.65	107,313
2018-03-13	$20.00	$20.40	$19.97	$19.97	$17.65	82,598
2018-03-12	$20.00	$20.40	$19.98	$20.00	$17.68	155,807
2018-03-09	$19.95	$20.31	$19.72	$19.98	$17.66	234,564
2018-03-08	$19.31	$19.90	$19.01	$19.83	$17.53	136,566
2018-03-07	$19.03	$19.51	$18.82	$19.19	$16.97	917,213
2018-03-06	$19.94	$19.97	$19.03	$19.18	$16.96	213,239
2018-03-05	$19.61	$20.00	$19.56	$19.87	$17.51	140,159
2018-03-02	$19.48	$19.75	$19.36	$19.63	$17.30	93,024
2018-03-01	$19.55	$19.87	$19.38	$19.63	$17.30	148,937
2018-02-28	$19.49	$19.66	$19.12	$19.55	$17.23	247,240
2018-02-27	$19.53	$19.78	$19.24	$19.41	$17.11	83,278
2018-02-26	$19.47	$19.76	$19.42	$19.53	$17.21	108,180
2018-02-23	$19.65	$19.90	$19.36	$19.45	$17.14	84,304
2018-02-22	$19.00	$19.91	$18.51	$19.53	$17.21	199,782
2018-02-21	$18.41	$19.09	$18.41	$18.70	$16.48	97,326
2018-02-20	$18.68	$18.73	$18.20	$18.31	$16.14	54,939
2018-02-16	$18.64	$19.01	$18.64	$18.79	$16.56	47,545
2018-02-15	$18.67	$18.71	$18.50	$18.71	$16.49	49,216
2018-02-14	$18.19	$18.56	$18.19	$18.51	$16.31	78,464
2018-02-13	$18.34	$18.37	$18.08	$18.32	$16.15	75,998
2018-02-12	$18.77	$18.99	$18.22	$18.43	$16.24	66,149
2018-02-09	$18.94	$19.11	$18.49	$18.65	$16.44	167,535
2018-02-08	$19.47	$19.50	$18.70	$18.72	$16.50	155,863
2018-02-07	$18.84	$19.54	$18.59	$19.46	$17.15	169,564
2018-02-06	$17.94	$18.96	$17.43	$18.91	$16.67	159,306
2018-02-05	$18.94	$19.09	$18.27	$18.40	$16.22	144,643
2018-02-02	$19.23	$19.36	$19.02	$19.05	$16.79	95,053
2018-02-01	$19.29	$19.42	$19.15	$19.29	$17.00	45,309
2018-01-31	$19.33	$19.52	$19.18	$19.32	$17.03	82,753
2018-01-30	$19.34	$19.55	$19.28	$19.32	$17.03	82,253
2018-01-29	$19.68	$19.71	$19.44	$19.44	$17.13	86,237
2018-01-26	$19.69	$19.83	$19.26	$19.69	$17.35	119,418
2018-01-25	$19.41	$19.65	$19.13	$19.61	$17.28	159,341
2018-01-24	$19.57	$19.57	$19.08	$19.38	$17.08	121,918
2018-01-23	$19.75	$19.76	$19.36	$19.48	$17.17	122,596
2018-01-22	$19.93	$20.25	$19.49	$19.66	$17.33	114,161
2018-01-19	$19.63	$19.96	$19.49	$19.83	$17.48	76,175
2018-01-18	$19.92	$19.92	$19.46	$19.65	$17.32	80,802
2018-01-17	$19.47	$20.31	$18.31	$19.98	$17.61	691,989
2018-01-16	$18.87	$19.63	$18.87	$19.44	$17.13	222,670
2018-01-12	$18.58	$18.86	$18.34	$18.79	$16.56	93,880
2018-01-11	$18.59	$18.85	$18.44	$18.57	$16.37	135,503
2018-01-10	$18.26	$18.70	$18.15	$18.59	$16.38	138,462
2018-01-09	$18.43	$18.67	$18.19	$18.19	$16.03	140,123
2018-01-08	$18.15	$18.34	$17.83	$18.28	$16.11	291,288
2018-01-05	$17.80	$18.32	$17.79	$18.14	$15.99	316,008
2018-01-04	$17.49	$18.16	$17.49	$17.77	$15.66	254,455
2018-01-03	$17.40	$17.60	$17.26	$17.50	$15.42	114,408
2018-01-02	$17.39	$17.62	$17.24	$17.43	$15.36	307,713
2017-12-29	$17.24	$17.40	$17.22	$17.25	$15.20	55,761
2017-12-28	$17.14	$17.41	$17.06	$17.25	$15.20	118,688
2017-12-27	$16.73	$17.31	$16.73	$17.12	$15.09	114,467
2017-12-26	$16.48	$16.76	$16.48	$16.72	$14.74	35,664
2017-12-22	$16.62	$16.63	$16.48	$16.51	$14.55	40,929
2017-12-21	$16.48	$16.73	$16.44	$16.61	$14.64	41,114
2017-12-20	$16.48	$16.61	$16.39	$16.48	$14.52	55,763
2017-12-19	$16.93	$16.96	$16.35	$16.47	$14.52	74,196
2017-12-18	$16.93	$17.03	$16.71	$16.80	$14.81	133,187
2017-12-15	$16.30	$16.88	$16.30	$16.85	$14.85	465,612
2017-12-14	$16.52	$16.67	$16.20	$16.31	$14.37	122,723
2017-12-13	$16.46	$16.80	$16.34	$16.41	$14.46	86,068
2017-12-12	$16.40	$16.62	$16.39	$16.43	$14.48	117,853
2017-12-11	$16.42	$16.50	$16.33	$16.39	$14.44	85,981
2017-12-08	$16.59	$16.61	$16.33	$16.44	$14.49	80,975
2017-12-07	$16.47	$16.71	$16.44	$16.51	$14.55	41,357
2017-12-06	$16.47	$16.64	$16.40	$16.50	$14.54	103,424
2017-12-05	$16.59	$16.63	$16.26	$16.48	$14.52	131,313
2017-12-04	$16.73	$16.88	$16.50	$16.56	$14.59	56,753
2017-12-01	$16.70	$16.70	$16.00	$16.61	$14.64	147,015
2017-11-30	$16.71	$16.80	$16.48	$16.69	$14.71	101,292
2017-11-29	$16.45	$16.87	$16.30	$16.61	$14.64	118,139
2017-11-28	$16.11	$16.50	$16.06	$16.40	$14.45	139,477
2017-11-27	$15.91	$16.13	$15.91	$16.08	$14.17	55,345
2017-11-24	$15.94	$15.96	$15.67	$15.91	$14.02	20,791
2017-11-22	$16.02	$16.04	$15.91	$15.95	$14.06	41,336
2017-11-21	$16.03	$16.20	$15.88	$16.04	$14.14	63,938
2017-11-20	$15.71	$16.02	$15.69	$16.01	$14.06	60,199
2017-11-17	$15.45	$15.83	$15.45	$15.67	$13.76	78,846
2017-11-16	$15.55	$15.69	$15.43	$15.53	$13.64	78,903
2017-11-15	$15.49	$15.59	$15.45	$15.47	$13.58	126,682
2017-11-14	$15.59	$15.70	$15.45	$15.60	$13.70	60,393
2017-11-13	$15.86	$15.88	$15.58	$15.72	$13.80	75,623
2017-11-10	$15.73	$15.97	$15.63	$15.86	$13.93	82,802
2017-11-09	$15.48	$15.75	$15.30	$15.67	$13.76	105,406
2017-11-08	$15.57	$15.83	$15.49	$15.53	$13.64	91,825
2017-11-07	$15.60	$16.27	$15.41	$15.64	$13.73	120,908
2017-11-06	$15.51	$15.72	$15.48	$15.59	$13.69	76,898
2017-11-03	$15.77	$15.77	$15.46	$15.59	$13.69	68,503
2017-11-02	$15.70	$16.13	$15.63	$15.74	$13.82	67,702
2017-11-01	$15.74	$16.01	$15.51	$15.66	$13.75	161,321
2017-10-31	$15.69	$15.85	$15.62	$15.74	$13.82	66,787
2017-10-30	$15.81	$15.87	$15.61	$15.68	$13.77	98,309
2017-10-27	$16.02	$16.12	$15.83	$15.86	$13.93	103,939
2017-10-26	$16.17	$16.25	$15.94	$16.01	$14.06	64,412
2017-10-25	$16.01	$16.14	$15.62	$16.05	$14.09	71,956
2017-10-24	$16.13	$16.27	$15.93	$15.96	$14.01	91,385
2017-10-23	$16.23	$16.23	$16.06	$16.13	$14.16	56,477
2017-10-20	$16.40	$16.40	$16.21	$16.27	$14.29	135,862
2017-10-19	$16.02	$16.23	$16.00	$16.21	$14.23	92,780
2017-10-18	$16.10	$16.22	$16.01	$16.09	$14.13	75,328
2017-10-17	$16.47	$16.47	$16.02	$16.05	$14.09	93,597
2017-10-16	$16.48	$16.64	$16.22	$16.38	$14.38	75,966
2017-10-13	$16.33	$16.68	$16.15	$16.49	$14.48	206,646
2017-10-12	$16.54	$16.54	$16.28	$16.34	$14.35	54,532
2017-10-11	$16.33	$16.52	$16.24	$16.48	$14.47	72,524
2017-10-10	$16.00	$16.45	$16.00	$16.41	$14.41	49,224
2017-10-09	$16.14	$16.20	$15.81	$16.03	$14.07	54,505
2017-10-06	$16.17	$16.34	$16.09	$16.14	$14.17	42,733
2017-10-05	$16.53	$16.56	$16.14	$16.24	$14.26	101,883
2017-10-04	$16.60	$16.74	$16.47	$16.53	$14.51	70,477
2017-10-03	$16.80	$16.88	$16.52	$16.60	$14.58	110,173
2017-10-02	$16.32	$16.84	$16.21	$16.79	$14.74	145,025
2017-09-29	$16.08	$16.32	$16.03	$16.30	$14.31	109,151
2017-09-28	$16.00	$16.15	$15.89	$16.11	$14.14	172,848
2017-09-27	$15.87	$16.10	$15.86	$15.99	$14.04	151,645
2017-09-26	$15.98	$15.98	$15.62	$15.88	$13.94	98,672
2017-09-25	$15.91	$16.20	$15.88	$16.08	$14.12	182,871
2017-09-22	$15.83	$15.99	$15.75	$15.94	$14.00	47,526
2017-09-21	$15.90	$15.96	$15.77	$15.83	$13.90	52,580
2017-09-20	$15.73	$15.89	$15.50	$15.85	$13.92	99,641
2017-09-19	$15.97	$16.07	$15.64	$15.75	$13.83	127,830
2017-09-18	$16.08	$16.10	$15.84	$16.01	$14.06	191,567
2017-09-15	$16.17	$16.30	$16.01	$16.11	$14.14	832,764
2017-09-14	$16.10	$16.22	$16.00	$16.14	$14.17	191,121
2017-09-13	$15.68	$16.24	$15.60	$16.09	$14.13	311,783
2017-09-12	$15.77	$15.80	$15.50	$15.76	$13.84	176,821
2017-09-11	$14.55	$15.99	$14.55	$15.78	$13.86	356,579
2017-09-08	$13.98	$14.65	$13.80	$14.11	$12.39	501,491
2017-09-07	$15.13	$15.13	$13.60	$14.10	$12.38	512,576
2017-09-06	$14.76	$15.40	$14.44	$15.13	$13.28	409,317
2017-09-05	$15.67	$15.67	$14.26	$14.77	$12.97	971,825
2017-09-01	$15.75	$16.15	$15.75	$15.91	$13.97	135,115
2017-08-31	$15.97	$16.17	$15.71	$15.74	$13.82	160,365
2017-08-30	$16.04	$16.20	$15.86	$15.95	$14.00	77,294
2017-08-29	$15.83	$16.10	$15.73	$16.04	$14.08	106,881
2017-08-28	$16.00	$16.00	$15.46	$15.91	$13.97	265,046
2017-08-25	$16.34	$16.41	$15.89	$16.00	$14.05	160,662
2017-08-24	$16.25	$16.43	$16.11	$16.36	$14.36	74,770
2017-08-23	$16.05	$16.34	$16.05	$16.22	$14.24	70,455
2017-08-22	$16.22	$16.26	$16.03	$16.19	$14.22	30,678
2017-08-21	$16.11	$16.27	$15.88	$16.15	$14.18	85,268
2017-08-18	$15.95	$16.25	$15.36	$16.18	$14.21	75,089
2017-08-17	$16.20	$16.44	$16.01	$16.11	$14.14	60,393
2017-08-16	$16.19	$16.64	$16.13	$16.35	$14.30	53,841
2017-08-15	$16.50	$16.77	$16.13	$16.14	$14.12	52,333
2017-08-14	$16.25	$16.70	$16.24	$16.46	$14.40	170,758
2017-08-11	$16.14	$16.29	$16.09	$16.14	$14.12	91,698
2017-08-10	$16.00	$16.31	$15.42	$16.13	$14.11	106,924
2017-08-09	$16.43	$16.43	$15.80	$16.02	$14.01	170,019
2017-08-08	$15.47	$15.86	$15.47	$15.57	$13.62	66,491
2017-08-07	$15.94	$16.17	$15.48	$15.54	$13.59	76,035
2017-08-04	$15.87	$16.08	$15.49	$15.99	$13.99	59,724
2017-08-03	$15.94	$16.16	$15.75	$15.84	$13.86	66,812
2017-08-02	$15.84	$16.04	$15.60	$15.99	$13.99	70,101
2017-08-01	$16.10	$16.10	$15.69	$15.89	$13.90	137,722
2017-07-31	$16.11	$16.22	$15.92	$15.96	$13.96	72,071
2017-07-28	$15.79	$16.13	$15.79	$16.07	$14.06	29,650
2017-07-27	$16.18	$16.18	$15.66	$15.80	$13.82	73,656
2017-07-26	$16.03	$16.23	$15.85	$16.21	$14.18	48,647
2017-07-25	$15.99	$16.20	$15.93	$16.07	$14.06	49,722
2017-07-24	$15.92	$16.17	$15.74	$15.92	$13.93	78,878
2017-07-21	$16.10	$16.10	$15.81	$15.90	$13.91	42,460
2017-07-20	$16.04	$16.15	$15.89	$16.03	$14.02	35,392
2017-07-19	$16.06	$16.25	$15.95	$16.11	$14.09	32,602
2017-07-18	$15.89	$16.16	$15.75	$16.00	$14.00	92,242
2017-07-17	$15.96	$16.05	$15.80	$16.00	$14.00	82,566
2017-07-14	$15.93	$16.09	$15.81	$16.01	$14.01	78,211
2017-07-13	$15.88	$16.10	$15.81	$16.04	$14.03	62,518
2017-07-12	$15.95	$16.13	$15.88	$15.89	$13.90	80,289
2017-07-11	$15.66	$15.90	$15.56	$15.85	$13.87	105,029
2017-07-10	$15.63	$15.90	$15.59	$15.63	$13.67	73,216
2017-07-07	$15.60	$15.98	$15.48	$15.87	$13.88	108,984
2017-07-06	$15.67	$15.91	$15.50	$15.59	$13.64	108,911
2017-07-05	$16.18	$16.18	$15.42	$15.77	$13.80	151,040
2017-07-03	$15.83	$16.38	$15.83	$16.25	$14.21	57,337
2017-06-30	$15.89	$15.89	$15.60	$15.73	$13.76	117,980
2017-06-29	$15.79	$16.02	$15.36	$15.84	$13.86	133,284
2017-06-28	$15.61	$16.01	$15.61	$15.79	$13.81	56,959
2017-06-27	$15.58	$15.87	$15.38	$15.55	$13.60	184,627
2017-06-26	$15.28	$15.61	$14.97	$15.60	$13.65	166,916
2017-06-23	$15.67	$15.71	$15.20	$15.22	$13.31	222,468
2017-06-22	$15.71	$15.71	$15.51	$15.65	$13.69	127,641
2017-06-21	$16.54	$16.54	$15.55	$15.69	$13.73	522,183
2017-06-20	$16.51	$16.59	$16.10	$16.52	$14.45	173,678
2017-06-19	$16.54	$16.74	$16.40	$16.60	$14.52	238,704
2017-06-16	$16.29	$16.51	$16.12	$16.44	$14.38	417,285
2017-06-15	$16.53	$16.63	$15.98	$16.41	$14.35	173,884
2017-06-14	$17.34	$17.34	$16.18	$16.67	$14.58	332,539
2017-06-13	$16.33	$17.41	$16.30	$17.32	$15.15	758,262
2017-06-12	$15.94	$16.61	$15.94	$16.36	$14.31	331,818
2017-06-09	$15.83	$16.35	$15.83	$16.07	$14.06	311,215
2017-06-08	$15.83	$15.99	$15.78	$15.82	$13.84	105,964
2017-06-07	$15.89	$15.94	$15.71	$15.86	$13.87	99,658
2017-06-06	$16.27	$16.34	$15.80	$15.88	$13.89	124,862
2017-06-05	$16.82	$16.84	$16.25	$16.35	$14.30	112,921
2017-06-02	$16.51	$16.86	$16.51	$16.83	$14.72	109,346
2017-06-01	$16.23	$16.55	$16.16	$16.51	$14.44	112,422
2017-05-31	$16.04	$16.30	$15.81	$16.23	$14.20	124,329
2017-05-30	$16.32	$16.53	$15.90	$15.98	$13.98	159,554
2017-05-26	$16.00	$16.51	$15.81	$16.36	$14.31	132,684
2017-05-25	$15.87	$16.28	$15.80	$15.98	$13.98	119,253
2017-05-24	$16.02	$16.30	$15.82	$15.83	$13.85	160,682
2017-05-23	$16.14	$16.14	$15.72	$15.96	$13.96	149,209
2017-05-22	$15.99	$16.23	$15.76	$16.01	$14.01	230,919
2017-05-19	$15.17	$16.03	$14.77	$16.03	$14.02	156,019
2017-05-18	$15.02	$15.33	$14.41	$15.26	$13.30	124,288
2017-05-17	$15.04	$15.23	$14.87	$15.08	$13.14	114,675
2017-05-16	$15.02	$15.31	$15.00	$15.29	$13.33	158,154
2017-05-15	$14.92	$15.15	$14.80	$15.02	$13.09	179,725
2017-05-12	$15.00	$15.00	$14.61	$14.76	$12.86	148,894
2017-05-11	$14.84	$15.07	$14.72	$14.91	$12.99	91,289
2017-05-10	$14.90	$15.36	$14.71	$14.96	$13.04	200,079
2017-05-09	$14.97	$15.05	$14.90	$14.91	$12.99	110,609
2017-05-08	$14.98	$15.28	$14.90	$14.97	$13.05	76,327
2017-05-05	$15.15	$15.17	$14.91	$14.96	$13.04	52,604
2017-05-04	$15.21	$15.29	$14.91	$15.13	$13.19	46,408
2017-05-03	$15.54	$15.66	$15.04	$15.13	$13.19	77,175
2017-05-02	$15.60	$15.65	$15.36	$15.51	$13.52	105,297
2017-05-01	$15.35	$15.75	$15.20	$15.61	$13.60	85,484
2017-04-28	$15.52	$15.55	$15.25	$15.26	$13.30	93,312
2017-04-27	$15.71	$15.81	$15.50	$15.53	$13.53	94,387
2017-04-26	$15.25	$16.00	$15.25	$15.68	$13.67	99,004
2017-04-25	$15.38	$15.78	$15.25	$15.27	$13.31	79,773
2017-04-24	$15.23	$15.80	$15.23	$15.32	$13.35	124,020
2017-04-21	$15.21	$15.38	$15.11	$15.22	$13.26	87,936
2017-04-20	$15.09	$15.34	$15.09	$15.19	$13.24	74,621
2017-04-19	$15.48	$15.56	$14.92	$15.04	$13.11	115,874
2017-04-18	$15.38	$15.50	$15.15	$15.38	$13.40	136,150
2017-04-17	$14.92	$15.60	$14.90	$15.55	$13.55	112,554
2017-04-13	$14.97	$15.07	$14.90	$14.93	$13.01	112,320
2017-04-12	$15.38	$15.38	$14.90	$15.06	$13.12	92,892
2017-04-11	$15.12	$15.56	$14.95	$15.47	$13.48	180,399
2017-04-10	$14.86	$15.22	$14.86	$15.16	$13.21	186,039
2017-04-07	$15.18	$15.18	$14.90	$14.99	$13.06	221,923
2017-04-06	$15.27	$15.27	$15.00	$15.25	$13.29	177,056
2017-04-05	$15.54	$15.75	$15.15	$15.25	$13.29	190,991
2017-04-04	$15.37	$15.77	$15.37	$15.41	$13.43	219,386
2017-04-03	$15.93	$15.99	$15.31	$15.33	$13.36	140,267
2017-03-31	$15.74	$16.09	$15.70	$15.95	$13.90	126,893
2017-03-30	$15.40	$15.96	$15.22	$15.77	$13.74	117,068
2017-03-29	$15.64	$15.77	$15.29	$15.34	$13.37	132,124
2017-03-28	$15.37	$15.74	$15.29	$15.65	$13.64	131,255
2017-03-27	$15.33	$15.46	$15.26	$15.46	$13.47	92,194
2017-03-24	$15.59	$15.91	$15.45	$15.49	$13.50	146,798
2017-03-23	$15.30	$15.63	$15.15	$15.58	$13.58	123,611
2017-03-22	$15.22	$15.44	$15.09	$15.28	$13.32	118,059
2017-03-21	$15.38	$15.50	$15.00	$15.29	$13.33	170,456
2017-03-20	$16.00	$16.00	$15.28	$15.34	$13.37	112,976
2017-03-17	$16.02	$16.24	$15.58	$15.93	$13.88	387,489
2017-03-16	$17.31	$17.47	$16.09	$16.11	$14.04	146,826
2017-03-15	$16.34	$17.38	$16.23	$17.25	$15.03	203,237
2017-03-14	$16.04	$16.35	$15.98	$16.22	$14.14	145,298
2017-03-13	$16.37	$16.46	$16.07	$16.12	$14.05	151,177
2017-03-10	$16.55	$16.65	$16.16	$16.29	$14.20	149,944
2017-03-09	$16.90	$17.24	$16.38	$16.48	$14.36	135,339
2017-03-08	$16.65	$17.21	$16.29	$16.76	$14.61	109,404
2017-03-07	$16.55	$16.65	$16.30	$16.57	$14.44	218,656
2017-03-06	$17.11	$17.37	$16.60	$16.61	$14.48	200,989
2017-03-03	$17.70	$17.79	$17.07	$17.18	$14.92	161,940
2017-03-02	$17.45	$17.81	$17.28	$17.63	$15.31	146,208
2017-03-01	$17.02	$17.77	$16.61	$17.44	$15.14	404,989
2017-02-28	$16.94	$17.24	$16.62	$16.92	$14.69	200,076
2017-02-27	$16.25	$17.27	$16.17	$16.84	$14.62	363,091
2017-02-24	$16.14	$16.27	$15.92	$16.11	$13.99	124,919
2017-02-23	$16.07	$16.42	$16.00	$16.13	$14.01	170,077
2017-02-22	$14.96	$16.18	$14.95	$16.07	$13.95	180,270
2017-02-21	$14.87	$15.35	$14.40	$15.18	$13.18	268,020
2017-02-17	$15.94	$16.02	$15.46	$15.95	$13.85	159,463
2017-02-16	$15.79	$16.02	$15.55	$15.94	$13.84	96,420
2017-02-15	$15.93	$15.95	$15.51	$15.76	$13.69	80,373
2017-02-14	$15.98	$16.08	$15.56	$15.96	$13.86	111,824
2017-02-13	$16.19	$16.27	$15.77	$15.95	$13.85	85,348
2017-02-10	$15.83	$16.25	$15.75	$16.16	$14.03	214,707
2017-02-09	$14.54	$15.90	$14.13	$15.71	$13.64	247,107
2017-02-08	$13.25	$13.48	$13.05	$13.38	$11.62	90,525
2017-02-07	$13.59	$13.75	$13.28	$13.29	$11.54	105,186
2017-02-06	$13.47	$13.70	$13.41	$13.49	$11.71	107,047
2017-02-03	$13.64	$13.73	$13.47	$13.49	$11.71	87,000
2017-02-02	$13.79	$13.90	$13.51	$13.55	$11.77	68,046
2017-02-01	$13.73	$13.86	$13.65	$13.79	$11.97	166,893
2017-01-31	$14.01	$14.17	$13.32	$13.67	$11.87	174,325
2017-01-30	$14.47	$14.48	$14.02	$14.04	$12.19	97,478
2017-01-27	$14.42	$14.62	$14.26	$14.50	$12.59	61,482
2017-01-26	$14.77	$14.87	$14.36	$14.40	$12.50	78,889
2017-01-25	$14.62	$15.00	$14.33	$14.69	$12.76	74,777
2017-01-24	$14.57	$14.86	$14.34	$14.47	$12.57	120,121
2017-01-23	$14.95	$15.10	$14.29	$14.56	$12.64	70,707
2017-01-20	$14.30	$15.08	$14.29	$15.03	$13.05	233,018
2017-01-19	$14.93	$14.93	$14.18	$14.38	$12.49	80,689
2017-01-18	$14.78	$14.93	$14.67	$14.81	$12.86	125,604
2017-01-17	$15.30	$15.30	$14.80	$14.86	$12.90	124,097
2017-01-13	$15.34	$15.60	$15.05	$15.07	$13.09	51,714
2017-01-12	$15.60	$15.60	$14.90	$15.40	$13.37	75,490
2017-01-11	$15.79	$15.95	$15.57	$15.63	$13.57	56,465
2017-01-10	$16.15	$16.27	$15.70	$15.72	$13.65	66,568
2017-01-09	$16.20	$16.31	$15.95	$16.15	$14.02	102,268
2017-01-06	$16.25	$16.31	$16.00	$16.20	$14.07	120,035
2017-01-05	$16.15	$16.31	$16.05	$16.20	$14.07	93,523
2017-01-04	$15.95	$16.31	$15.90	$16.09	$13.97	76,766
2017-01-03	$15.25	$16.04	$15.11	$15.94	$13.84	119,291
2016-12-30	$15.39	$15.43	$15.08	$15.14	$13.15	79,892
2016-12-29	$15.66	$16.07	$15.40	$15.45	$13.42	93,165
2016-12-28	$15.83	$15.83	$15.48	$15.66	$13.60	94,800
2016-12-27	$16.43	$16.61	$15.65	$15.68	$13.62	94,043
2016-12-23	$16.31	$16.49	$16.13	$16.26	$14.12	47,939
2016-12-22	$16.59	$16.70	$16.01	$16.37	$14.22	125,667
2016-12-21	$16.55	$17.04	$16.42	$16.64	$14.45	145,655
2016-12-20	$15.87	$16.73	$15.78	$16.52	$14.35	212,948
2016-12-19	$15.40	$15.96	$15.40	$15.82	$13.74	165,865
2016-12-16	$15.10	$15.59	$15.10	$15.53	$13.49	587,027
2016-12-15	$15.05	$15.35	$15.02	$15.15	$13.16	299,554
2016-12-14	$14.96	$15.12	$14.52	$15.11	$13.12	148,890
2016-12-13	$14.98	$15.41	$14.89	$15.07	$13.09	117,854
2016-12-12	$14.78	$14.88	$14.67	$14.80	$12.85	131,144
2016-12-09	$14.55	$14.81	$14.55	$14.70	$12.76	82,989
2016-12-08	$13.71	$14.60	$13.67	$14.59	$12.67	103,209
2016-12-07	$13.70	$13.87	$13.65	$13.74	$11.93	92,986
2016-12-06	$13.68	$13.80	$13.62	$13.68	$11.88	99,098
2016-12-05	$13.46	$14.07	$13.41	$13.67	$11.87	155,683
2016-12-02	$13.69	$13.73	$12.92	$13.21	$11.47	94,667
2016-12-01	$13.57	$13.98	$13.55	$13.68	$11.88	55,639
2016-11-30	$14.05	$14.14	$13.54	$13.58	$11.79	69,368
2016-11-29	$13.60	$14.11	$13.60	$13.88	$12.05	87,295
2016-11-28	$14.10	$14.10	$13.61	$13.65	$11.85	132,638
2016-11-25	$13.60	$14.31	$13.60	$14.17	$12.30	70,622
2016-11-23	$13.55	$13.72	$13.46	$13.64	$11.84	68,551
2016-11-22	$13.22	$13.63	$13.22	$13.55	$11.77	102,349
2016-11-21	$13.08	$13.21	$12.94	$13.16	$11.43	83,786
2016-11-18	$13.57	$13.72	$13.04	$13.05	$11.28	134,671
2016-11-17	$13.70	$13.91	$13.42	$13.55	$11.71	138,301
2016-11-16	$13.47	$13.79	$13.36	$13.75	$11.89	90,154
2016-11-15	$13.60	$13.60	$13.31	$13.48	$11.65	121,694
2016-11-14	$13.72	$13.87	$13.45	$13.57	$11.73	211,216
2016-11-11	$12.33	$13.62	$12.33	$13.60	$11.76	229,187
2016-11-10	$11.36	$12.36	$11.30	$12.35	$10.68	204,969
2016-11-09	$11.05	$11.62	$11.00	$11.23	$9.71	232,420
2016-11-08	$11.43	$11.43	$11.02	$11.19	$9.67	146,229
2016-11-07	$11.44	$11.83	$11.28	$11.40	$9.85	192,110
2016-11-04	$10.83	$11.46	$10.62	$11.34	$9.80	231,404
2016-11-03	$11.49	$11.81	$10.71	$10.76	$9.30	374,548
2016-11-02	$12.01	$13.00	$9.52	$11.13	$9.62	932,033
2016-11-01	$14.54	$14.87	$14.28	$14.64	$12.66	168,392
2016-10-31	$13.90	$14.52	$13.66	$14.50	$12.53	108,064
2016-10-28	$13.92	$13.95	$13.74	$13.92	$12.03	58,818
2016-10-27	$14.17	$14.23	$13.90	$13.96	$12.07	97,041
2016-10-26	$14.19	$14.35	$14.08	$14.14	$12.22	50,976
2016-10-25	$14.25	$14.36	$14.13	$14.23	$12.30	67,134
2016-10-24	$14.29	$14.45	$14.08	$14.26	$12.33	123,436
2016-10-21	$14.39	$14.45	$14.15	$14.27	$12.34	111,672
2016-10-20	$15.11	$15.11	$14.52	$14.54	$12.57	165,294
2016-10-19	$15.02	$15.25	$14.91	$15.23	$13.17	76,377
2016-10-18	$15.39	$15.39	$15.01	$15.02	$12.98	48,594
2016-10-17	$15.12	$15.52	$15.12	$15.27	$13.20	71,567
2016-10-14	$15.27	$15.79	$15.10	$15.19	$13.13	52,312
2016-10-13	$14.92	$15.37	$14.92	$15.21	$13.15	70,340
2016-10-12	$15.11	$15.12	$14.91	$14.99	$12.96	135,657
2016-10-11	$15.38	$15.47	$14.98	$15.04	$13.00	142,373
2016-10-10	$15.89	$16.07	$15.35	$15.36	$13.28	76,441
2016-10-07	$16.04	$16.72	$15.75	$15.79	$13.65	201,413
2016-10-06	$16.12	$16.12	$14.15	$15.02	$12.98	418,342
2016-10-05	$16.14	$16.57	$16.06	$16.27	$14.06	189,944
2016-10-04	$16.55	$16.72	$15.63	$16.24	$14.04	255,353
2016-10-03	$16.96	$16.96	$16.61	$16.69	$14.43	64,044
2016-09-30	$16.71	$17.09	$16.65	$16.98	$14.68	51,970
2016-09-29	$17.05	$17.16	$16.74	$16.75	$14.48	85,339
2016-09-28	$16.80	$17.15	$16.72	$17.14	$14.82	82,170
2016-09-27	$16.69	$16.88	$16.62	$16.82	$14.54	69,209
2016-09-26	$16.97	$17.02	$16.61	$16.77	$14.50	96,840
2016-09-23	$16.97	$17.15	$16.81	$17.02	$14.71	72,819
2016-09-22	$16.62	$17.05	$16.46	$17.04	$14.73	115,740
2016-09-21	$16.41	$16.66	$16.34	$16.62	$14.37	43,899
2016-09-20	$16.25	$16.41	$16.23	$16.34	$14.12	47,015
2016-09-19	$16.00	$16.34	$15.86	$16.23	$14.03	102,971
2016-09-16	$15.75	$16.07	$15.66	$16.00	$13.83	163,905
2016-09-15	$15.69	$15.76	$15.00	$15.68	$13.55	61,840
2016-09-14	$15.75	$15.90	$14.63	$15.75	$13.61	109,372
2016-09-13	$15.40	$15.78	$15.22	$15.75	$13.61	92,184
2016-09-12	$15.02	$15.56	$15.02	$15.56	$13.45	73,275
2016-09-09	$15.41	$15.41	$15.12	$15.12	$13.07	66,353
2016-09-08	$15.71	$15.71	$15.32	$15.55	$13.44	56,914
2016-09-07	$15.76	$15.81	$15.52	$15.68	$13.55	119,999
2016-09-06	$15.15	$15.87	$15.01	$15.76	$13.62	122,333
2016-09-02	$15.84	$15.84	$14.79	$14.99	$12.96	175,501
2016-09-01	$15.73	$15.88	$15.37	$15.87	$13.72	72,908
2016-08-31	$15.75	$15.88	$15.50	$15.75	$13.61	85,308
2016-08-30	$15.72	$15.86	$15.61	$15.78	$13.64	82,453
2016-08-29	$15.46	$15.79	$15.45	$15.67	$13.55	48,596
2016-08-26	$15.55	$15.76	$15.41	$15.49	$13.39	43,616
2016-08-25	$15.49	$15.57	$15.10	$15.56	$13.45	135,347
2016-08-24	$15.46	$15.46	$15.22	$15.29	$13.22	66,554
2016-08-23	$15.54	$15.58	$15.36	$15.42	$13.33	93,098
2016-08-22	$15.64	$15.70	$15.44	$15.54	$13.43	71,393
2016-08-19	$15.81	$15.93	$15.68	$15.71	$13.58	90,709
2016-08-18	$14.89	$16.04	$14.76	$15.90	$13.69	381,388
2016-08-17	$14.79	$14.91	$14.60	$14.76	$12.71	56,684
2016-08-16	$14.90	$14.94	$14.79	$14.81	$12.75	70,517
2016-08-15	$14.91	$15.02	$14.86	$14.93	$12.86	57,316
2016-08-12	$15.16	$15.30	$14.90	$14.92	$12.85	46,578
2016-08-11	$15.40	$15.40	$15.22	$15.22	$13.11	74,927
2016-08-10	$15.49	$15.49	$15.16	$15.38	$13.24	103,389
2016-08-09	$15.66	$15.68	$15.41	$15.47	$13.32	99,457
2016-08-08	$14.93	$15.68	$14.92	$15.63	$13.46	205,138
2016-08-05	$14.91	$15.14	$14.85	$14.92	$12.85	115,835
2016-08-04	$15.20	$15.20	$14.80	$14.87	$12.81	119,937
2016-08-03	$14.96	$15.40	$14.29	$15.18	$13.07	209,251
2016-08-02	$15.59	$15.73	$15.48	$15.55	$13.39	125,207
2016-08-01	$15.81	$15.85	$15.47	$15.61	$13.44	124,164
2016-07-29	$16.07	$16.21	$15.58	$15.86	$13.66	184,507
2016-07-28	$15.92	$16.26	$15.92	$16.04	$13.81	72,542
2016-07-27	$16.01	$16.21	$15.98	$16.02	$13.80	103,392
2016-07-26	$16.26	$16.32	$15.95	$16.01	$13.79	162,890
2016-07-25	$16.11	$16.41	$16.11	$16.20	$13.95	261,852
2016-07-22	$16.13	$16.33	$16.11	$16.20	$13.95	136,884
2016-07-21	$16.41	$16.57	$15.87	$16.19	$13.94	175,441
2016-07-20	$16.52	$16.82	$16.42	$16.47	$14.18	161,396
2016-07-19	$16.53	$16.79	$16.35	$16.42	$14.14	93,327
2016-07-18	$16.35	$16.63	$16.29	$16.61	$14.30	78,850
2016-07-15	$16.46	$16.52	$16.21	$16.25	$13.99	127,317
2016-07-14	$16.54	$16.73	$16.38	$16.38	$14.11	219,114
2016-07-13	$16.10	$16.43	$15.98	$16.32	$14.05	337,190
2016-07-12	$16.00	$16.08	$15.96	$16.00	$13.78	172,663
2016-07-11	$15.74	$16.02	$15.59	$15.95	$13.74	137,626
2016-07-08	$15.92	$16.19	$15.64	$15.67	$13.49	149,753
2016-07-07	$15.85	$15.85	$15.60	$15.75	$13.56	95,238
2016-07-06	$15.73	$16.15	$15.67	$15.75	$13.56	83,595
2016-07-05	$16.15	$16.25	$15.43	$15.79	$13.60	121,447
2016-07-01	$16.33	$16.58	$15.99	$16.23	$13.98	71,099
2016-06-30	$15.56	$16.41	$15.33	$16.38	$14.11	121,814
2016-06-29	$15.97	$15.97	$15.50	$15.58	$13.42	142,906
2016-06-28	$15.95	$16.20	$15.65	$15.86	$13.66	83,407
2016-06-27	$16.14	$16.14	$15.60	$15.75	$13.56	95,632
2016-06-24	$16.11	$16.50	$16.08	$16.30	$14.04	506,284
2016-06-23	$17.03	$17.21	$16.85	$17.06	$14.69	39,481
2016-06-22	$17.23	$17.23	$16.81	$16.84	$14.50	38,838
2016-06-21	$17.08	$17.22	$16.95	$17.14	$14.76	67,734
2016-06-20	$17.25	$17.85	$17.08	$17.12	$14.74	90,151
2016-06-17	$17.18	$17.25	$16.86	$17.12	$14.74	139,038
2016-06-16	$16.96	$17.15	$16.85	$17.14	$14.76	63,162
2016-06-15	$17.24	$17.27	$17.00	$17.09	$14.72	48,728
2016-06-14	$17.18	$17.30	$16.96	$17.23	$14.84	55,164
2016-06-13	$17.51	$17.73	$17.15	$17.24	$14.85	52,158
2016-06-10	$17.63	$17.79	$17.44	$17.59	$15.15	48,920
2016-06-09	$17.72	$18.09	$17.51	$17.75	$15.29	41,346
2016-06-08	$17.76	$18.03	$17.50	$17.70	$15.24	57,771
2016-06-07	$17.73	$18.00	$17.49	$17.70	$15.24	82,369
2016-06-06	$17.65	$17.77	$17.50	$17.69	$15.23	88,129
2016-06-03	$17.78	$17.90	$17.51	$17.68	$15.22	90,355
2016-06-02	$18.16	$18.25	$17.73	$17.80	$15.33	93,708
2016-06-01	$17.51	$18.26	$17.47	$18.26	$15.72	102,480
2016-05-31	$17.83	$17.86	$17.41	$17.56	$15.12	188,996
2016-05-27	$17.93	$18.23	$17.75	$17.87	$15.39	68,521
2016-05-26	$17.85	$18.22	$17.85	$17.98	$15.48	70,040
2016-05-25	$18.14	$18.27	$17.72	$17.75	$15.29	67,195
2016-05-24	$17.66	$18.21	$17.15	$18.14	$15.62	136,247
2016-05-23	$18.12	$18.12	$17.61	$17.64	$15.19	126,661
2016-05-20	$17.99	$18.29	$17.26	$18.03	$15.53	159,799
2016-05-19	$17.62	$18.00	$17.49	$17.77	$15.30	186,283
2016-05-18	$17.31	$17.84	$15.96	$17.64	$15.19	102,605
2016-05-17	$18.02	$18.02	$17.16	$17.35	$14.94	178,787
2016-05-16	$17.50	$18.25	$17.25	$18.13	$15.56	140,715
2016-05-13	$17.63	$17.82	$17.30	$17.55	$15.06	103,642
2016-05-12	$17.79	$17.84	$17.49	$17.63	$15.13	86,027
2016-05-11	$17.82	$17.82	$17.58	$17.67	$15.16	94,574
2016-05-10	$17.53	$17.75	$17.30	$17.74	$15.22	106,441
2016-05-09	$17.17	$17.64	$17.00	$17.40	$14.93	139,504
2016-05-06	$16.50	$17.44	$16.49	$17.27	$14.82	172,011
2016-05-05	$16.35	$16.77	$16.35	$16.61	$14.25	133,666
2016-05-04	$16.52	$16.56	$16.20	$16.37	$14.05	235,443
2016-05-03	$16.26	$16.71	$15.86	$16.52	$14.18	145,934
2016-05-02	$16.54	$17.48	$15.88	$16.31	$14.00	230,894
2016-04-29	$16.01	$16.53	$15.80	$16.31	$14.00	203,458
2016-04-28	$15.28	$17.32	$15.28	$15.98	$13.71	339,758
2016-04-27	$14.95	$14.95	$14.56	$14.83	$12.73	204,653
2016-04-26	$14.84	$15.03	$14.58	$14.85	$12.74	219,496
2016-04-25	$15.36	$15.55	$14.50	$14.74	$12.65	300,774
2016-04-22	$15.34	$15.62	$15.24	$15.49	$13.29	137,275
2016-04-21	$15.91	$16.02	$15.25	$15.34	$13.16	167,106
2016-04-20	$16.05	$16.05	$15.69	$15.81	$13.57	91,835
2016-04-19	$16.25	$16.28	$15.83	$16.06	$13.78	187,786
2016-04-18	$16.35	$16.75	$15.98	$16.25	$13.95	172,663
2016-04-15	$16.39	$16.77	$16.00	$16.13	$13.84	273,064
2016-04-14	$17.37	$17.37	$15.96	$16.39	$14.07	380,581
2016-04-13	$17.06	$17.52	$16.27	$17.47	$14.99	383,550
2016-04-12	$16.97	$17.28	$16.50	$17.25	$14.80	288,195
2016-04-11	$17.14	$17.25	$16.60	$16.86	$14.47	182,064
2016-04-08	$17.31	$17.63	$16.85	$16.98	$14.57	194,129
2016-04-07	$17.21	$17.49	$17.07	$17.28	$14.83	232,825
2016-04-06	$17.79	$18.30	$17.19	$17.27	$14.82	180,032
2016-04-05	$18.87	$19.02	$18.15	$18.19	$15.61	249,524
2016-04-04	$18.88	$19.73	$18.57	$18.96	$16.27	305,613
2016-04-01	$19.11	$19.29	$18.63	$18.71	$16.06	207,105
2016-03-31	$19.15	$19.39	$18.69	$19.21	$16.49	269,374
2016-03-30	$19.02	$19.38	$18.74	$19.09	$16.38	124,357
2016-03-29	$18.44	$18.96	$18.26	$18.89	$16.21	134,584
2016-03-28	$18.08	$18.44	$17.91	$18.41	$15.80	206,818
2016-03-24	$17.79	$18.12	$17.55	$18.12	$15.55	110,516
2016-03-23	$17.98	$18.02	$17.64	$17.79	$15.27	95,461
2016-03-22	$17.99	$18.31	$17.87	$17.94	$15.40	87,342
2016-03-21	$17.49	$18.17	$17.44	$18.02	$15.46	229,220
2016-03-18	$18.06	$18.42	$17.85	$18.33	$15.73	175,716
2016-03-17	$17.93	$18.07	$17.65	$17.96	$15.41	81,164
2016-03-16	$17.08	$18.18	$17.07	$18.00	$15.45	144,615
2016-03-15	$17.49	$17.49	$17.11	$17.21	$14.77	60,369
2016-03-14	$18.30	$18.50	$17.42	$17.49	$15.01	117,014
2016-03-11	$17.95	$18.16	$17.88	$18.00	$15.45	160,205
2016-03-10	$17.79	$18.02	$17.40	$17.82	$15.29	115,257
2016-03-09	$18.00	$18.02	$17.06	$17.63	$15.13	110,781
2016-03-08	$17.50	$18.02	$17.35	$17.89	$15.35	305,306
2016-03-07	$18.20	$18.22	$17.33	$17.58	$15.09	461,634
2016-03-04	$19.02	$19.03	$18.13	$18.22	$15.64	198,649
2016-03-03	$19.75	$20.04	$18.91	$18.95	$16.26	327,879
2016-03-02	$19.54	$19.97	$18.96	$19.72	$16.92	185,578
2016-03-01	$19.66	$20.04	$19.53	$19.56	$16.74	99,273
2016-02-29	$18.88	$19.80	$18.64	$19.51	$16.70	360,779
2016-02-26	$19.14	$19.76	$18.53	$18.62	$15.94	128,501
2016-02-25	$18.81	$19.35	$18.75	$19.15	$16.39	187,905
2016-02-24	$18.66	$19.00	$17.98	$18.69	$16.00	104,796
2016-02-23	$18.35	$18.92	$18.35	$18.75	$16.05	176,826
2016-02-22	$17.88	$19.15	$17.88	$18.30	$15.66	282,994
2016-02-19	$16.71	$18.08	$16.67	$17.70	$15.15	199,347
2016-02-18	$16.00	$18.00	$16.00	$16.72	$14.31	497,337
2016-02-17	$15.02	$15.58	$14.24	$14.25	$12.20	144,524
2016-02-16	$14.64	$15.16	$14.17	$14.86	$12.72	122,487
2016-02-12	$14.42	$14.57	$14.10	$14.46	$12.38	51,248
2016-02-11	$14.22	$14.48	$13.56	$14.31	$12.25	68,950
2016-02-10	$14.62	$14.89	$14.29	$14.47	$12.39	50,473
2016-02-09	$14.48	$14.67	$13.79	$14.47	$12.39	73,719
2016-02-08	$14.53	$14.86	$14.32	$14.75	$12.63	45,662
2016-02-05	$15.13	$15.28	$14.63	$14.63	$12.52	68,799
2016-02-04	$15.17	$15.44	$14.99	$15.24	$13.05	56,833
2016-02-03	$15.61	$15.61	$15.00	$15.23	$13.04	54,283
2016-02-02	$15.70	$15.79	$15.38	$15.47	$13.24	51,570
2016-02-01	$15.42	$16.09	$15.25	$15.91	$13.62	76,937
2016-01-29	$15.09	$15.57	$15.09	$15.53	$13.29	103,590
2016-01-28	$15.10	$15.33	$14.96	$15.09	$12.92	52,670
2016-01-27	$15.18	$15.31	$14.84	$15.04	$12.87	50,250
2016-01-26	$14.92	$15.47	$14.84	$15.26	$13.06	58,562
2016-01-25	$15.40	$15.49	$14.77	$14.90	$12.75	65,056
2016-01-22	$15.32	$15.66	$15.21	$15.41	$13.19	84,623
2016-01-21	$14.90	$15.35	$14.74	$15.05	$12.88	103,130
2016-01-20	$13.66	$14.78	$13.47	$14.76	$12.63	120,264
2016-01-19	$15.58	$15.58	$13.46	$13.91	$11.91	301,490
2016-01-15	$15.20	$15.61	$15.20	$15.54	$13.30	119,434
2016-01-14	$15.57	$15.87	$15.31	$15.56	$13.32	58,493
2016-01-13	$16.09	$16.23	$15.21	$15.50	$13.27	147,508
2016-01-12	$16.46	$16.46	$15.66	$16.07	$13.76	122,898
2016-01-11	$15.90	$16.30	$15.70	$16.13	$13.81	104,291
2016-01-08	$15.95	$16.37	$15.77	$15.93	$13.64	207,923
2016-01-07	$15.76	$16.55	$15.76	$15.98	$13.68	93,091
2016-01-06	$16.32	$16.65	$16.00	$16.09	$13.77	125,682
2016-01-05	$17.13	$17.13	$16.32	$16.55	$14.17	69,632
2016-01-04	$16.83	$17.08	$16.16	$17.05	$14.59	173,561
2015-12-31	$17.69	$17.69	$17.04	$17.10	$14.64	79,737
2015-12-30	$17.93	$18.17	$17.68	$17.79	$15.23	67,202
2015-12-29	$18.05	$18.32	$17.68	$17.99	$15.40	54,414
2015-12-28	$18.02	$18.35	$17.75	$17.97	$15.38	47,903
2015-12-24	$17.95	$18.30	$17.95	$18.16	$15.54	40,127
2015-12-23	$17.83	$18.03	$17.77	$17.99	$15.40	50,592
2015-12-22	$17.55	$17.84	$17.29	$17.66	$15.12	42,531
2015-12-21	$17.88	$18.37	$17.26	$17.49	$14.97	94,332
2015-12-18	$18.91	$18.91	$17.70	$17.79	$15.23	396,634
2015-12-17	$18.66	$19.30	$18.66	$19.05	$16.31	169,762
2015-12-16	$18.47	$18.76	$18.30	$18.63	$15.95	95,754
2015-12-15	$17.94	$18.45	$17.87	$18.39	$15.74	97,545
2015-12-14	$17.62	$18.01	$17.51	$17.80	$15.24	134,918
2015-12-11	$18.09	$18.34	$17.45	$17.60	$15.07	183,958
2015-12-10	$18.19	$18.50	$18.05	$18.40	$15.75	81,518
2015-12-09	$18.27	$18.54	$18.09	$18.23	$15.60	49,898
2015-12-08	$18.25	$18.78	$18.18	$18.29	$15.66	75,054
2015-12-07	$18.82	$19.00	$18.31	$18.43	$15.78	121,224
2015-12-04	$18.57	$19.02	$18.20	$18.87	$16.15	60,606
2015-12-03	$18.74	$19.33	$18.50	$18.59	$15.91	100,579
2015-12-02	$18.91	$19.35	$18.65	$18.69	$16.00	88,439
2015-12-01	$18.92	$19.17	$18.69	$18.95	$16.22	55,939
2015-11-30	$18.80	$19.23	$18.73	$18.94	$16.21	101,481
2015-11-27	$18.89	$19.05	$18.54	$18.74	$16.04	59,435
2015-11-25	$19.02	$19.16	$18.66	$18.88	$16.16	55,272
2015-11-24	$18.59	$19.19	$18.50	$19.02	$16.28	59,128
2015-11-23	$18.37	$18.94	$18.36	$18.71	$16.02	76,091
2015-11-20	$18.68	$18.96	$18.08	$18.34	$15.70	147,171
2015-11-19	$18.86	$18.91	$18.03	$18.59	$15.91	199,625
2015-11-18	$18.26	$18.88	$18.21	$18.86	$16.14	195,002
2015-11-17	$18.82	$18.89	$18.19	$18.22	$15.56	112,062
2015-11-16	$18.68	$18.79	$18.35	$18.77	$16.02	124,614
2015-11-13	$18.50	$18.92	$18.21	$18.75	$16.01	107,176
2015-11-12	$19.17	$19.28	$18.53	$18.63	$15.91	145,156
2015-11-11	$19.38	$19.69	$19.06	$19.36	$16.53	123,290
2015-11-10	$19.16	$19.41	$18.74	$19.39	$16.55	132,665
2015-11-09	$19.35	$19.77	$19.07	$19.25	$16.43	219,972
2015-11-06	$18.88	$19.58	$18.63	$19.23	$16.42	221,932
2015-11-05	$18.16	$19.00	$18.09	$18.87	$16.11	181,487
2015-11-04	$18.32	$18.44	$17.83	$18.14	$15.49	211,503
2015-11-03	$18.02	$18.53	$17.91	$18.23	$15.56	294,461
2015-11-02	$16.52	$17.98	$16.52	$17.91	$15.29	447,507
2015-10-30	$17.36	$17.52	$16.46	$16.52	$14.10	194,645
2015-10-29	$16.00	$17.56	$16.00	$17.43	$14.88	430,426
2015-10-28	$15.01	$15.58	$14.96	$15.58	$13.30	106,136
2015-10-27	$15.50	$15.50	$14.68	$14.96	$12.77	94,907
2015-10-26	$15.53	$15.67	$15.06	$15.63	$13.34	143,098
2015-10-23	$15.61	$15.85	$15.28	$15.50	$13.23	91,550
2015-10-22	$15.05	$15.65	$15.05	$15.54	$13.27	177,175
2015-10-21	$15.33	$15.45	$15.00	$15.02	$12.82	80,714
2015-10-20	$15.58	$15.99	$14.95	$15.26	$13.03	194,531
2015-10-19	$15.16	$15.99	$15.15	$15.77	$13.46	196,451
2015-10-16	$14.97	$15.21	$14.85	$15.13	$12.92	210,444
2015-10-15	$14.63	$15.09	$14.56	$14.91	$12.73	159,012
2015-10-14	$14.28	$14.70	$14.24	$14.57	$12.44	157,714
2015-10-13	$14.78	$15.17	$14.20	$14.33	$12.23	141,593
2015-10-12	$14.53	$14.92	$14.36	$14.82	$12.65	150,928
2015-10-09	$14.28	$14.58	$14.16	$14.49	$12.37	77,324
2015-10-08	$14.18	$14.36	$14.12	$14.24	$12.16	69,683
2015-10-07	$13.57	$14.27	$13.57	$14.25	$12.17	150,046
2015-10-06	$13.88	$13.96	$13.48	$13.49	$11.52	107,828
2015-10-05	$13.13	$13.93	$13.12	$13.91	$11.88	147,699
2015-10-02	$13.11	$13.16	$12.83	$13.01	$11.11	85,449
2015-10-01	$13.11	$13.30	$13.04	$13.18	$11.25	106,276
2015-09-30	$13.02	$13.46	$12.92	$13.15	$11.23	229,321
2015-09-29	$12.50	$13.29	$12.41	$12.93	$11.04	259,868
2015-09-28	$12.70	$12.82	$12.37	$12.49	$10.66	143,344
2015-09-25	$12.51	$12.90	$12.41	$12.76	$10.89	220,322
2015-09-24	$12.57	$12.57	$12.12	$12.41	$10.59	290,448
2015-09-23	$12.97	$13.03	$12.58	$12.67	$10.82	125,343
2015-09-22	$13.36	$13.42	$12.92	$12.99	$11.09	111,255
2015-09-21	$13.69	$13.69	$13.30	$13.40	$11.44	85,710
2015-09-18	$13.07	$13.70	$12.99	$13.62	$11.63	342,436
2015-09-17	$12.98	$13.37	$12.92	$13.23	$11.29	155,397
2015-09-16	$13.00	$13.13	$12.95	$12.98	$11.08	128,172
2015-09-15	$13.10	$13.14	$12.92	$13.03	$11.12	117,154
2015-09-14	$13.23	$13.64	$12.93	$13.08	$11.17	223,242
2015-09-11	$13.09	$13.16	$12.94	$13.16	$11.24	131,759
2015-09-10	$13.14	$13.21	$13.01	$13.17	$11.24	182,901
2015-09-09	$13.12	$13.22	$13.02	$13.13	$11.21	218,107
2015-09-08	$12.81	$13.18	$12.81	$13.02	$11.12	271,104

United Insurance Holdings Corp (UIHC) News Headlines

Recent United Insurance Holdings Corp (UIHC) News

Similar Companies to United Insurance Holdings Corp (UIHC) in the Insurance-Property & Casualty Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Allstate Corp (The)	ALL	Insurance-Property & Casualty	Financial Services	42,000
Chubb Ltd	CB	Insurance-Property & Casualty	Financial Services	35,700
Progressive Corp	PGR	Insurance-Property & Casualty	Financial Services	33,000
Travelers Companies Inc	TRV	Insurance-Property & Casualty	Financial Services	33,000
Loews Corp	L	Insurance-Property & Casualty	Financial Services	15,500
Stewart Information Services Corp	STC	Insurance-Property & Casualty	Financial Services	13,500
CNA Financial Corp	CNA	Insurance-Property & Casualty	Financial Services	11,000
Kemper Corporation	KMPR	Insurance-Property & Casualty	Financial Services	9,000
Markel Corp	MKL	Insurance-Property & Casualty	Financial Services	8,000
Hanover Insurance Group Inc	THG	Insurance-Property & Casualty	Financial Services	6,100

United Insurance Holdings Corp (UIHC) Exchange: NASDAQ